date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2021-04-21,36.0,38.28,33.04,35.0,10062366,36.0,38.28,33.04,35.0,10062366,0.0,1.0
2021-04-22,35.77,37.5,34.21,35.04,993963,35.77,37.5,34.21,35.04,993963,0.0,1.0
2021-04-23,34.24,35.65,33.2006,35.01,916660,34.24,35.65,33.2006,35.01,916660,0.0,1.0
2021-04-26,34.86,35.3403,34.09,34.4,342602,34.86,35.3403,34.09,34.4,342602,0.0,1.0
2021-04-27,34.59,35.5129,34.17,35.31,208054,34.59,35.5129,34.17,35.31,208054,0.0,1.0
2021-04-28,34.24,34.895,34.01,34.3,339252,34.24,34.895,34.01,34.3,339252,0.0,1.0
2021-04-29,34.27,34.4971,31.43,34.26,534408,34.27,34.4971,31.43,34.26,534408,0.0,1.0
2021-04-30,35.21,35.48,33.32,33.59,702321,35.21,35.48,33.32,33.59,702321,0.0,1.0
2021-05-03,35.76,36.925,35.5405,35.63,198275,35.76,36.925,35.5405,35.63,198275,0.0,1.0
2021-05-04,34.63,35.75,34.08,35.53,239249,34.63,35.75,34.08,35.53,239249,0.0,1.0
2021-05-05,34.56,34.81,34.09,34.09,141600,34.56,34.81,34.09,34.09,141600,0.0,1.0
2021-05-06,34.21,34.7,34.0,34.65,340702,34.21,34.7,34.0,34.65,340702,0.0,1.0
2021-05-07,36.42,36.6,34.0,34.0,296241,36.42,36.6,34.0,34.0,296241,0.0,1.0
2021-05-10,32.98,36.97,32.07,36.42,460081,32.98,36.97,32.07,36.42,460081,0.0,1.0
2021-05-11,33.94,35.66,31.5,32.77,466991,33.94,35.66,31.5,32.77,466991,0.0,1.0
2021-05-12,33.53,34.25,32.93,33.84,230773,33.53,34.25,32.93,33.84,230773,0.0,1.0
2021-05-13,29.71,33.655,28.52,33.59,626368,29.71,33.655,28.52,33.59,626368,0.0,1.0
2021-05-14,30.86,31.6173,30.06,30.34,533463,30.86,31.6173,30.06,30.34,533463,0.0,1.0
2021-05-17,29.82,31.08,29.025,30.38,442430,29.82,31.08,29.025,30.38,442430,0.0,1.0
2021-05-18,28.7,30.3,28.67,29.54,417252,28.7,30.3,28.67,29.54,417252,0.0,1.0
2021-05-19,27.33,28.96,27.16,28.5,787560,27.33,28.96,27.16,28.5,787560,0.0,1.0
2021-05-20,29.79,30.54,27.49,27.49,516653,29.79,30.54,27.49,27.49,516653,0.0,1.0
2021-05-21,32.2,32.55,30.091,30.24,418111,32.2,32.55,30.091,30.24,418111,0.0,1.0
2021-05-24,33.01,33.2,30.75,32.51,266891,33.01,33.2,30.75,32.51,266891,0.0,1.0
2021-05-25,34.8,34.99,33.07,33.07,449924,34.8,34.99,33.07,33.07,449924,0.0,1.0
2021-05-26,35.08,36.35,31.325,34.83,704651,35.08,36.35,31.325,34.83,704651,0.0,1.0
2021-05-27,36.72,37.22,34.43,34.95,324174,36.72,37.22,34.43,34.95,324174,0.0,1.0
2021-05-28,36.89,37.05,36.15,37.0,463352,36.89,37.05,36.15,37.0,463352,0.0,1.0
2021-06-01,34.84,36.97,34.55,36.97,211780,34.84,36.97,34.55,36.97,211780,0.0,1.0
2021-06-02,36.65,36.99,35.1,35.1,384982,36.65,36.99,35.1,35.1,384982,0.0,1.0
2021-06-03,34.69,36.6,34.57,36.24,242603,34.69,36.6,34.57,36.24,242603,0.0,1.0
2021-06-04,35.22,35.9899,34.94,35.0,184697,35.22,35.9899,34.94,35.0,184697,0.0,1.0
2021-06-07,35.15,35.86,35.08,35.49,175903,35.15,35.86,35.08,35.49,175903,0.0,1.0
2021-06-08,35.08,35.68,34.69,35.06,235639,35.08,35.68,34.69,35.06,235639,0.0,1.0
2021-06-09,35.73,39.24,35.07,35.25,966187,35.73,39.24,35.07,35.25,966187,0.0,1.0
2021-06-10,34.31,36.28,33.51,35.97,406513,34.31,36.28,33.51,35.97,406513,0.0,1.0
2021-06-11,36.0,36.15,34.08,34.42,407464,36.0,36.15,34.08,34.42,407464,0.0,1.0
2021-06-14,37.49,38.385,36.0,36.29,712471,37.49,38.385,36.0,36.29,712471,0.0,1.0
2021-06-15,35.29,37.25,35.12,37.25,287109,35.29,37.25,35.12,37.25,287109,0.0,1.0
2021-06-16,34.74,36.07,34.12,35.17,314347,34.74,36.07,34.12,35.17,314347,0.0,1.0
2021-06-17,35.62,35.91,34.24,34.41,268779,35.62,35.91,34.24,34.41,268779,0.0,1.0
2021-06-18,38.65,38.8666,35.33,35.58,506822,38.65,38.8666,35.33,35.58,506822,0.0,1.0
2021-06-21,39.08,41.5,38.5,39.0,639251,39.08,41.5,38.5,39.0,639251,0.0,1.0
2021-06-22,40.93,41.45,38.98,38.98,575677,40.93,41.45,38.98,38.98,575677,0.0,1.0
2021-06-23,43.08,43.869,41.03,41.38,737349,43.08,43.869,41.03,41.38,737349,0.0,1.0
2021-06-24,41.96,43.7602,39.0201,43.3,900799,41.96,43.7602,39.0201,43.3,900799,0.0,1.0
2021-06-25,43.52,44.24,41.1031,42.02,1390681,43.52,44.24,41.1031,42.02,1390681,0.0,1.0
2021-06-28,43.99,45.81,43.41,43.53,532432,43.99,45.81,43.41,43.53,532432,0.0,1.0
2021-06-29,47.06,48.42,43.81,44.29,543317,47.06,48.42,43.81,44.29,543317,0.0,1.0
2021-06-30,42.34,47.68,42.32,46.79,948533,42.34,47.68,42.32,46.79,948533,0.0,1.0
2021-07-01,41.46,43.19,41.16,42.06,594055,41.46,43.19,41.16,42.06,594055,0.0,1.0
2021-07-02,39.48,42.89,39.43,41.89,334437,39.48,42.89,39.43,41.89,334437,0.0,1.0
2021-07-06,38.13,39.8446,38.09,39.43,281878,38.13,39.8446,38.09,39.43,281878,0.0,1.0
2021-07-07,38.02,39.13,37.5762,38.2,219328,38.02,39.13,37.5762,38.2,219328,0.0,1.0
2021-07-08,39.12,39.24,36.24,36.89,226479,39.12,39.24,36.24,36.89,226479,0.0,1.0
2021-07-09,40.21,40.53,38.5,39.46,236897,40.21,40.53,38.5,39.46,236897,0.0,1.0
2021-07-12,39.62,40.6,38.31,40.06,242770,39.62,40.6,38.31,40.06,242770,0.0,1.0
2021-07-13,37.97,40.71,37.88,39.71,259486,37.97,40.71,37.88,39.71,259486,0.0,1.0
2021-07-14,36.11,38.47,34.16,38.18,724377,36.11,38.47,34.16,38.18,724377,0.0,1.0
2021-07-15,34.56,36.25,33.49,36.25,474988,34.56,36.25,33.49,36.25,474988,0.0,1.0
2021-07-16,35.99,36.66,34.92,35.13,470169,35.99,36.66,34.92,35.13,470169,0.0,1.0
2021-07-19,37.7,38.03,34.806,35.17,242833,37.7,38.03,34.806,35.17,242833,0.0,1.0
2021-07-20,37.87,38.33,37.4186,37.8,184048,37.87,38.33,37.4186,37.8,184048,0.0,1.0
2021-07-21,36.25,38.33,36.01,37.46,286331,36.25,38.33,36.01,37.46,286331,0.0,1.0
2021-07-22,36.29,37.27,35.72,36.38,300169,36.29,37.27,35.72,36.38,300169,0.0,1.0
2021-07-23,36.1,38.65,36.01,37.33,595518,36.1,38.65,36.01,37.33,595518,0.0,1.0
2021-07-26,34.51,37.27,34.0,36.28,358532,34.51,37.27,34.0,36.28,358532,0.0,1.0
2021-07-27,32.65,35.03,32.07,34.75,474473,32.65,35.03,32.07,34.75,474473,0.0,1.0
2021-07-28,34.8,35.2,33.0,33.0,952272,34.8,35.2,33.0,33.0,952272,0.0,1.0
2021-07-29,35.9,36.5,35.01,35.1,297558,35.9,36.5,35.01,35.1,297558,0.0,1.0
2021-07-30,34.6,35.69,32.95,34.1,556696,34.6,35.69,32.95,34.1,556696,0.0,1.0
2021-08-02,34.7,35.26,32.83,34.53,252947,34.7,35.26,32.83,34.53,252947,0.0,1.0
2021-08-03,34.75,35.06,33.58,34.7,268220,34.75,35.06,33.58,34.7,268220,0.0,1.0
2021-08-04,35.19,35.7,34.41,34.79,121817,35.19,35.7,34.41,34.79,121817,0.0,1.0
2021-08-05,34.69,35.7,34.3601,35.05,195636,34.69,35.7,34.3601,35.05,195636,0.0,1.0
2021-08-06,34.15,35.33,33.98,34.29,116858,34.15,35.33,33.98,34.29,116858,0.0,1.0
2021-08-09,34.0,35.1,33.62,34.18,166515,34.0,35.1,33.62,34.18,166515,0.0,1.0
2021-08-10,33.57,35.16,33.18,34.5,144684,33.57,35.16,33.18,34.5,144684,0.0,1.0
2021-08-11,33.2,33.72,32.21,33.55,129119,33.2,33.72,32.21,33.55,129119,0.0,1.0
2021-08-12,33.8,34.18,32.75,32.96,172582,33.8,34.18,32.75,32.96,172582,0.0,1.0
2021-08-13,33.06,33.91,32.84,33.75,197926,33.06,33.91,32.84,33.75,197926,0.0,1.0
2021-08-16,31.5,32.83,31.0,32.71,216852,31.5,32.83,31.0,32.71,216852,0.0,1.0
2021-08-17,31.73,32.451,30.585,31.17,142541,31.73,32.451,30.585,31.17,142541,0.0,1.0
2021-08-18,31.78,32.23,31.5,31.75,242698,31.78,32.23,31.5,31.75,242698,0.0,1.0
2021-08-19,31.35,31.97,30.995,31.73,166588,31.35,31.97,30.995,31.73,166588,0.0,1.0
2021-08-20,31.77,31.99,31.01,31.54,135770,31.77,31.99,31.01,31.54,135770,0.0,1.0
2021-08-23,31.66,32.28,31.54,31.95,104993,31.66,32.28,31.54,31.95,104993,0.0,1.0
2021-08-24,31.83,32.51,31.46,31.84,228510,31.83,32.51,31.46,31.84,228510,0.0,1.0
2021-08-25,31.92,32.6199,31.53,31.53,194663,31.92,32.6199,31.53,31.53,194663,0.0,1.0
2021-08-26,31.05,32.22,31.0,31.9,148812,31.05,32.22,31.0,31.9,148812,0.0,1.0
2021-08-27,33.58,33.96,30.86,31.0,359250,33.58,33.96,30.86,31.0,359250,0.0,1.0
2021-08-30,35.24,36.6741,34.03,34.03,457784,35.24,36.6741,34.03,34.03,457784,0.0,1.0
2021-08-31,36.33,36.99,35.24,35.32,255431,36.33,36.99,35.24,35.32,255431,0.0,1.0
2021-09-01,36.58,36.79,35.65,36.07,117498,36.58,36.79,35.65,36.07,117498,0.0,1.0
2021-09-02,36.31,36.64,35.765,36.4,94411,36.31,36.64,35.765,36.4,94411,0.0,1.0
2021-09-03,37.41,38.13,36.69,36.69,108838,37.41,38.13,36.69,36.69,108838,0.0,1.0
2021-09-07,36.75,37.5,35.63,37.2,214242,36.75,37.5,35.63,37.2,214242,0.0,1.0
2021-09-08,35.83,36.36,35.23,36.21,141301,35.83,36.36,35.23,36.21,141301,0.0,1.0
2021-09-09,37.16,38.23,35.34,35.68,260118,37.16,38.23,35.34,35.68,260118,0.0,1.0
2021-09-10,36.0,37.6608,35.96,37.18,120301,36.0,37.6608,35.96,37.18,120301,0.0,1.0
2021-09-13,35.36,36.47,34.65,36.39,163089,35.36,36.47,34.65,36.39,163089,0.0,1.0
2021-09-14,33.88,35.62,33.06,35.62,369170,33.88,35.62,33.06,35.62,369170,0.0,1.0
2021-09-15,36.05,36.36,33.29,33.36,317393,36.05,36.36,33.29,33.36,317393,0.0,1.0
2021-09-16,36.06,36.19,34.75,35.5,212814,36.06,36.19,34.75,35.5,212814,0.0,1.0
2021-09-17,37.25,37.84,35.6,36.21,293916,37.25,37.84,35.6,36.21,293916,0.0,1.0
2021-09-20,34.6,35.88,33.87,35.88,529135,34.6,35.88,33.87,35.88,529135,0.0,1.0
2021-09-21,35.22,35.91,34.48,34.6,291298,35.22,35.91,34.48,34.6,291298,0.0,1.0
2021-09-22,34.99,35.775,34.9,35.29,324057,34.99,35.775,34.9,35.29,324057,0.0,1.0
2021-09-23,36.35,36.58,34.8,35.05,237388,36.35,36.58,34.8,35.05,237388,0.0,1.0
2021-09-24,35.63,36.1742,35.08,35.87,154466,35.63,36.1742,35.08,35.87,154466,0.0,1.0
2021-09-27,35.72,36.06,34.95,35.26,296690,35.72,36.06,34.95,35.26,296690,0.0,1.0
2021-09-28,35.0,35.46,33.52,35.01,885336,35.0,35.46,33.52,35.01,885336,0.0,1.0
2021-09-29,35.35,35.79,34.64,34.84,718472,35.35,35.79,34.64,34.84,718472,0.0,1.0
2021-09-30,34.16,35.33,32.87,35.33,375786,34.16,35.33,32.87,35.33,375786,0.0,1.0
2021-10-01,34.07,35.25,33.84,34.46,420030,34.07,35.25,33.84,34.46,420030,0.0,1.0
2021-10-04,31.85,34.52,30.85,34.03,761205,31.85,34.52,30.85,34.03,761205,0.0,1.0
2021-10-05,32.45,33.22,31.84,31.86,244148,32.45,33.22,31.84,31.86,244148,0.0,1.0
2021-10-06,31.74,32.46,31.12,31.9,159057,31.74,32.46,31.12,31.9,159057,0.0,1.0
2021-10-07,33.07,33.48,31.81,31.85,199130,33.07,33.48,31.81,31.85,199130,0.0,1.0
2021-10-08,34.53,34.71,32.645,33.24,430663,34.53,34.71,32.645,33.24,430663,0.0,1.0
2021-10-11,31.63,34.44,31.28,34.23,597436,31.63,34.44,31.28,34.23,597436,0.0,1.0
2021-10-12,30.97,32.03,29.83,31.69,513428,30.97,32.03,29.83,31.69,513428,0.0,1.0
2021-10-13,31.31,31.53,30.32,31.05,263264,31.31,31.53,30.32,31.05,263264,0.0,1.0
2021-10-14,32.11,32.44,31.1604,31.76,293897,32.11,32.44,31.1604,31.76,293897,0.0,1.0
2021-10-15,31.76,32.23,30.82,32.12,1699135,31.76,32.23,30.82,32.12,1699135,0.0,1.0
2021-10-18,35.36,36.735,32.01,32.01,1577518,35.36,36.735,32.01,32.01,1577518,0.0,1.0
2021-10-19,36.68,37.57,34.61,35.76,644763,36.68,37.57,34.61,35.76,644763,0.0,1.0
2021-10-20,35.49,36.68,35.25,36.62,545356,35.49,36.68,35.25,36.62,545356,0.0,1.0
2021-10-21,36.01,36.92,35.58,35.58,361163,36.01,36.92,35.58,35.58,361163,0.0,1.0
2021-10-22,36.16,36.66,35.33,36.01,606833,36.16,36.66,35.33,36.01,606833,0.0,1.0
2021-10-25,36.66,36.8999,35.67,36.07,708176,36.66,36.8999,35.67,36.07,708176,0.0,1.0
2021-10-26,38.3,39.05,37.07,37.07,574669,38.3,39.05,37.07,37.07,574669,0.0,1.0
2021-10-27,37.18,39.88,36.6401,38.3,713478,37.18,39.88,36.6401,38.3,713478,0.0,1.0
2021-10-28,39.18,39.29,36.93,37.14,317724,39.18,39.29,36.93,37.14,317724,0.0,1.0
2021-10-29,39.53,40.01,38.69,39.14,473292,39.53,40.01,38.69,39.14,473292,0.0,1.0
2021-11-01,38.39,40.79,38.3,39.66,344172,38.39,40.79,38.3,39.66,344172,0.0,1.0
2021-11-02,37.47,38.59,36.98,38.3,571294,37.47,38.59,36.98,38.3,571294,0.0,1.0
2021-11-03,35.86,38.52,35.68,37.13,604733,35.86,38.52,35.68,37.13,604733,0.0,1.0
2021-11-04,36.08,37.03,34.65,35.22,715489,36.08,37.03,34.65,35.22,715489,0.0,1.0
2021-11-05,33.17,36.61,33.06,36.02,797518,33.17,36.61,33.06,36.02,797518,0.0,1.0
2021-11-08,33.68,34.49,32.81,33.49,540691,33.68,34.49,32.81,33.49,540691,0.0,1.0
2021-11-09,34.24,34.62,33.3,34.11,570718,34.24,34.62,33.3,34.11,570718,0.0,1.0
2021-11-10,34.9,37.53,31.3,31.74,1049831,34.9,37.53,31.3,31.74,1049831,0.0,1.0
2021-11-11,34.68,35.8989,34.56,34.97,1598736,34.68,35.8989,34.56,34.97,1598736,0.0,1.0
2021-11-12,34.82,35.09,33.64,35.09,488836,34.82,35.09,33.64,35.09,488836,0.0,1.0
2021-11-15,33.74,34.99,33.39,34.8,708120,33.74,34.99,33.39,34.8,708120,0.0,1.0
2021-11-16,33.14,34.42,30.36,31.25,1283410,33.14,34.42,30.36,31.25,1283410,0.0,1.0
2021-11-17,32.14,33.265,30.8025,33.16,915349,32.14,33.265,30.8025,33.16,915349,0.0,1.0
2021-11-18,31.37,34.82,30.74,33.79,3987221,31.37,34.82,30.74,33.79,3987221,0.0,1.0
2021-11-19,31.53,33.21,31.4,32.02,2321345,31.53,33.21,31.4,32.02,2321345,0.0,1.0
2021-11-22,32.74,33.43,31.42,33.15,2081791,32.74,33.43,31.42,33.15,2081791,0.0,1.0
2021-11-23,31.26,33.14,30.38,32.68,1320935,31.26,33.14,30.38,32.68,1320935,0.0,1.0
2021-11-24,32.99,33.5,30.71,31.27,651124,32.99,33.5,30.71,31.27,651124,0.0,1.0
2021-11-26,33.05,33.1,32.01,32.19,428980,33.05,33.1,32.01,32.19,428980,0.0,1.0
2021-11-29,32.17,33.45,32.01,33.17,1170049,32.17,33.45,32.01,33.17,1170049,0.0,1.0
2021-11-30,30.88,32.53,30.35,32.2,944321,30.88,32.53,30.35,32.2,944321,0.0,1.0
2021-12-01,30.02,31.57,29.49,30.9,1312291,30.02,31.57,29.49,30.9,1312291,0.0,1.0
2021-12-02,31.11,31.54,29.68,30.02,1014613,31.11,31.54,29.68,30.02,1014613,0.0,1.0
2021-12-03,31.13,31.34,29.5,31.25,1065755,31.13,31.34,29.5,31.25,1065755,0.0,1.0
2021-12-06,31.4,32.13,30.045,30.75,1095170,31.4,32.13,30.045,30.75,1095170,0.0,1.0
2021-12-07,32.13,33.015,31.68,32.18,1042214,32.13,33.015,31.68,32.18,1042214,0.0,1.0
2021-12-08,32.38,33.21,31.55,32.15,1666880,32.38,33.21,31.55,32.15,1666880,0.0,1.0
2021-12-09,31.5,33.14,31.33,32.32,748817,31.5,33.14,31.33,32.32,748817,0.0,1.0
2021-12-10,31.39,32.39,31.12,31.54,1547664,31.39,32.39,31.12,31.54,1547664,0.0,1.0
2021-12-13,31.56,33.01,31.15,31.35,1167814,31.56,33.01,31.15,31.35,1167814,0.0,1.0
2021-12-14,30.98,31.515,30.19,30.75,2188231,30.98,31.515,30.19,30.75,2188231,0.0,1.0
2021-12-15,32.15,32.44,30.57,30.79,1974349,32.15,32.44,30.57,30.79,1974349,0.0,1.0
2021-12-16,30.53,32.43,30.42,32.08,2286719,30.53,32.43,30.42,32.08,2286719,0.0,1.0
2021-12-17,31.15,31.71,29.12,30.26,3443133,31.15,31.71,29.12,30.26,3443133,0.0,1.0
2021-12-20,30.64,31.42,30.22,30.47,1593207,30.64,31.42,30.22,30.47,1593207,0.0,1.0
2021-12-21,30.98,31.62,30.01,30.8,1793800,30.98,31.62,30.01,30.8,1793800,0.0,1.0
2021-12-22,32.16,32.17,30.8012,31.02,1141051,32.16,32.17,30.8012,31.02,1141051,0.0,1.0
2021-12-23,32.76,32.85,31.41,32.06,745882,32.76,32.85,31.41,32.06,745882,0.0,1.0
2021-12-27,33.66,33.73,32.58,32.78,473639,33.66,33.73,32.58,32.78,473639,0.0,1.0
2021-12-28,33.33,33.89,32.46,33.7,593229,33.33,33.89,32.46,33.7,593229,0.0,1.0
2021-12-29,32.91,33.33,32.38,33.33,712667,32.91,33.33,32.38,33.33,712667,0.0,1.0
2021-12-30,33.28,33.635,32.8,32.8,1131386,33.28,33.635,32.8,32.8,1131386,0.0,1.0
2021-12-31,33.28,33.9,33.19,33.38,448288,33.28,33.9,33.19,33.38,448288,0.0,1.0
2022-01-03,32.78,33.6113,32.3,33.26,500468,32.78,33.6113,32.3,33.26,500468,0.0,1.0
2022-01-04,31.06,32.77,30.56,32.49,1662918,31.06,32.77,30.56,32.49,1662918,0.0,1.0
2022-01-05,29.62,31.2,29.185,30.83,957946,29.62,31.2,29.185,30.83,957946,0.0,1.0
2022-01-06,28.76,30.65,28.61,29.18,928414,28.76,30.65,28.61,29.18,928414,0.0,1.0
2022-01-07,27.42,29.35,27.42,28.77,998112,27.42,29.35,27.42,28.77,998112,0.0,1.0
2022-01-10,27.62,27.73,25.8,27.21,1108519,27.62,27.73,25.8,27.21,1108519,0.0,1.0
2022-01-11,29.15,29.29,27.41,27.54,912487,29.15,29.29,27.41,27.54,912487,0.0,1.0
2022-01-12,27.77,29.4376,27.43,29.14,407932,27.77,29.4376,27.43,29.14,407932,0.0,1.0
2022-01-13,26.61,28.28,26.43,27.5,805156,26.61,28.28,26.43,27.5,805156,0.0,1.0
2022-01-14,25.77,27.0,25.29,26.24,773869,25.77,27.0,25.29,26.24,773869,0.0,1.0
2022-01-18,24.36,25.98,24.2,25.05,732708,24.36,25.98,24.2,25.05,732708,0.0,1.0
2022-01-19,24.2,25.205,23.84,24.15,907128,24.2,25.205,23.84,24.15,907128,0.0,1.0
2022-01-20,24.72,25.48,24.48,24.63,622833,24.72,25.48,24.48,24.63,622833,0.0,1.0
2022-01-21,23.05,24.75,22.71,24.39,1009395,23.05,24.75,22.71,24.39,1009395,0.0,1.0
2022-01-24,24.38,24.65,21.94,22.56,1106755,24.38,24.65,21.94,22.56,1106755,0.0,1.0
2022-01-25,23.67,24.28,22.71,23.76,766790,23.67,24.28,22.71,23.76,766790,0.0,1.0
2022-01-26,23.06,24.85,23.0,24.3,581039,23.06,24.85,23.0,24.3,581039,0.0,1.0
2022-01-27,23.5,24.58,23.11,23.54,738008,23.5,24.58,23.11,23.54,738008,0.0,1.0
2022-01-28,24.38,24.55,23.08,23.68,786445,24.38,24.55,23.08,23.68,786445,0.0,1.0
2022-01-31,27.66,28.15,24.42,24.53,1289528,27.66,28.15,24.42,24.53,1289528,0.0,1.0
2022-02-01,27.98,28.81,27.59,27.77,732417,27.98,28.81,27.59,27.77,732417,0.0,1.0
2022-02-02,27.23,28.35,27.08,28.35,728151,27.23,28.35,27.08,28.35,728151,0.0,1.0
2022-02-03,25.35,26.04,24.69,25.53,1872666,25.35,26.04,24.69,25.53,1872666,0.0,1.0
2022-02-04,26.81,27.03,25.36,25.65,813044,26.81,27.03,25.36,25.65,813044,0.0,1.0
2022-02-07,26.8,27.55,26.07,26.77,427399,26.8,27.55,26.07,26.77,427399,0.0,1.0
2022-02-08,27.88,27.9,26.28,26.6,531036,27.88,27.9,26.28,26.6,531036,0.0,1.0
2022-02-09,28.99,29.6,27.92,28.12,679551,28.99,29.6,27.92,28.12,679551,0.0,1.0
2022-02-10,28.02,29.51,27.26,27.93,420082,28.02,29.51,27.26,27.93,420082,0.0,1.0
2022-02-11,27.06,28.87,26.9,28.22,332069,27.06,28.87,26.9,28.22,332069,0.0,1.0
2022-02-14,27.23,28.42,26.18,26.73,274017,27.23,28.42,26.18,26.73,274017,0.0,1.0
2022-02-15,29.1,29.18,27.51,27.71,534922,29.1,29.18,27.51,27.71,534922,0.0,1.0
2022-02-16,28.18,28.7,27.37,28.7,241806,28.18,28.7,27.37,28.7,241806,0.0,1.0
2022-02-17,27.27,28.13,26.91,27.71,281902,27.27,28.13,26.91,27.71,281902,0.0,1.0
2022-02-18,26.24,27.66,25.94,27.26,390671,26.24,27.66,25.94,27.26,390671,0.0,1.0
2022-02-22,26.92,27.44,25.73,25.97,551238,26.92,27.44,25.73,25.97,551238,0.0,1.0
2022-02-23,24.02,26.36,23.99,26.1,815881,24.02,26.36,23.99,26.1,815881,0.0,1.0
2022-02-24,25.43,25.53,22.52,22.85,1462151,25.43,25.53,22.52,22.85,1462151,0.0,1.0
2022-02-25,27.16,27.4,24.94,25.42,1048551,27.16,27.4,24.94,25.42,1048551,0.0,1.0
2022-02-28,27.65,28.2,26.63,26.8,1063839,27.65,28.2,26.63,26.8,1063839,0.0,1.0
2022-03-01,27.91,28.88,27.71,27.75,682977,27.91,28.88,27.71,27.75,682977,0.0,1.0
2022-03-02,27.32,28.315,26.84,28.16,360276,27.32,28.315,26.84,28.16,360276,0.0,1.0
2022-03-03,26.1,27.92,25.6,27.43,398827,26.1,27.92,25.6,27.43,398827,0.0,1.0
2022-03-04,25.07,26.5,23.95,26.06,823477,25.07,26.5,23.95,26.06,823477,0.0,1.0
2022-03-07,23.7,25.57,23.67,25.22,809560,23.7,25.57,23.67,25.22,809560,0.0,1.0
2022-03-08,23.62,24.35,22.96,23.53,661746,23.62,24.35,22.96,23.53,661746,0.0,1.0
2022-03-09,23.73,24.69,21.94,23.7,1472538,23.73,24.69,21.94,23.7,1472538,0.0,1.0
2022-03-10,22.81,23.66,22.75,23.21,695820,22.81,23.66,22.75,23.21,695820,0.0,1.0
2022-03-11,21.83,23.5,21.62,23.04,891619,21.83,23.5,21.62,23.04,891619,0.0,1.0
2022-03-14,20.56,22.42,19.95,21.55,1494797,20.56,22.42,19.95,21.55,1494797,0.0,1.0
2022-03-15,21.11,21.24,20.12,20.5,1389293,21.11,21.24,20.12,20.5,1389293,0.0,1.0
2022-03-16,24.85,24.97,21.42,21.42,978349,24.85,24.97,21.42,21.42,978349,0.0,1.0
2022-03-17,25.26,26.17,24.09,24.42,1448910,25.26,26.17,24.09,24.42,1448910,0.0,1.0
2022-03-18,26.36,26.78,25.25,25.25,2025395,26.36,26.78,25.25,25.25,2025395,0.0,1.0
2022-03-21,25.66,26.86,24.66,26.11,812004,25.66,26.86,24.66,26.11,812004,0.0,1.0
2022-03-22,25.31,26.79,25.29,25.63,454633,25.31,26.79,25.29,25.63,454633,0.0,1.0
2022-03-23,24.77,25.22,23.94,25.0,1093044,24.77,25.22,23.94,25.0,1093044,0.0,1.0
2022-03-24,25.55,25.984,23.74,25.02,958744,25.55,25.984,23.74,25.02,958744,0.0,1.0
2022-03-25,24.91,25.7,24.46,25.62,755510,24.91,25.7,24.46,25.62,755510,0.0,1.0
2022-03-28,24.79,25.39,23.96,24.9,522827,24.79,25.39,23.96,24.9,522827,0.0,1.0
2022-03-29,26.44,26.6,24.94,25.24,516634,26.44,26.6,24.94,25.24,516634,0.0,1.0
2022-03-30,25.56,26.52,25.295,26.02,751145,25.56,26.52,25.295,26.02,751145,0.0,1.0
2022-03-31,25.17,25.785,24.965,25.6,592853,25.17,25.785,24.965,25.6,592853,0.0,1.0
2022-04-01,25.89,27.05,25.63,26.24,622938,25.89,27.05,25.63,26.24,622938,0.0,1.0
2022-04-04,26.12,26.98,25.56,25.56,425973,26.12,26.98,25.56,25.56,425973,0.0,1.0
2022-04-05,24.88,26.28,24.74,26.0,337293,24.88,26.28,24.74,26.0,337293,0.0,1.0
2022-04-06,24.31,24.55,23.33,24.24,553154,24.31,24.55,23.33,24.24,553154,0.0,1.0
2022-04-07,24.32,25.02,23.84,24.13,433445,24.32,25.02,23.84,24.13,433445,0.0,1.0
2022-04-08,24.5,24.57,23.59,24.05,821179,24.5,24.57,23.59,24.05,821179,0.0,1.0
2022-04-11,24.37,24.85,23.5,24.1,293334,24.37,24.85,23.5,24.1,293334,0.0,1.0
2022-04-12,24.82,25.46,24.14,24.91,698044,24.82,25.46,24.14,24.91,698044,0.0,1.0
2022-04-13,24.68,25.09,24.02,24.57,620699,24.68,25.09,24.02,24.57,620699,0.0,1.0
2022-04-14,24.25,24.94,23.8219,24.79,422811,24.25,24.94,23.8219,24.79,422811,0.0,1.0
2022-04-18,23.62,24.28,23.265,24.18,558083,23.62,24.28,23.265,24.18,558083,0.0,1.0
2022-04-19,24.03,24.62,23.43,23.43,727813,24.03,24.62,23.43,23.43,727813,0.0,1.0
2022-04-20,23.9,24.43,23.26,24.35,491033,23.9,24.43,23.26,24.35,491033,0.0,1.0
2022-04-21,22.59,24.91,22.365,24.16,327338,22.59,24.91,22.365,24.16,327338,0.0,1.0
2022-04-22,22.08,23.08,22.0,22.36,291942,22.08,23.08,22.0,22.36,291942,0.0,1.0
2022-04-25,22.75,23.04,21.85,21.85,678297,22.75,23.04,21.85,21.85,678297,0.0,1.0
2022-04-26,22.02,22.81,21.61,22.63,502965,22.02,22.81,21.61,22.63,502965,0.0,1.0
2022-04-27,21.74,22.51,21.38,21.98,445875,21.74,22.51,21.38,21.98,445875,0.0,1.0
2022-04-28,22.53,23.32,21.27,21.85,470396,22.53,23.32,21.27,21.85,470396,0.0,1.0
2022-04-29,21.75,23.0,21.72,22.48,264377,21.75,23.0,21.72,22.48,264377,0.0,1.0
2022-05-02,22.03,22.675,21.37,21.59,578621,22.03,22.675,21.37,21.59,578621,0.0,1.0
2022-05-03,21.5,22.35,21.23,22.19,395882,21.5,22.35,21.23,22.19,395882,0.0,1.0
2022-05-04,22.13,22.16,20.59,21.58,641789,22.13,22.16,20.59,21.58,641789,0.0,1.0
2022-05-05,21.39,21.7,20.39,21.7,798331,21.39,21.7,20.39,21.7,798331,0.0,1.0
2022-05-06,20.85,22.13,20.02,21.14,747918,20.85,22.13,20.02,21.14,747918,0.0,1.0
2022-05-09,19.15,20.86,18.97,20.36,1386549,19.15,20.86,18.97,20.36,1386549,0.0,1.0
2022-05-10,18.28,19.69,17.22,19.69,1611905,18.28,19.69,17.22,19.69,1611905,0.0,1.0
2022-05-11,18.6,20.98,18.4,19.24,1480338,18.6,20.98,18.4,19.24,1480338,0.0,1.0
2022-05-12,20.44,21.12,18.19,18.56,1488522,20.44,21.12,18.19,18.56,1488522,0.0,1.0
2022-05-13,22.09,22.15,20.42,20.83,2028847,22.09,22.15,20.42,20.83,2028847,0.0,1.0
2022-05-16,20.75,22.35,20.56,21.79,1092241,20.75,22.35,20.56,21.79,1092241,0.0,1.0
2022-05-17,21.85,22.185,20.91,21.38,2139031,21.85,22.185,20.91,21.38,2139031,0.0,1.0
2022-05-18,21.22,22.44,20.77,21.43,643538,21.22,22.44,20.77,21.43,643538,0.0,1.0
2022-05-19,21.96,22.78,21.2,21.2,858618,21.96,22.78,21.2,21.2,858618,0.0,1.0
2022-05-20,22.31,22.43,21.17,22.23,532886,22.31,22.43,21.17,22.23,532886,0.0,1.0
2022-05-23,22.81,22.99,21.87,22.29,424934,22.81,22.99,21.87,22.29,424934,0.0,1.0
2022-05-24,21.26,22.38,20.7,22.38,690460,21.26,22.38,20.7,22.38,690460,0.0,1.0
2022-05-25,22.19,22.54,20.99,21.14,559664,22.19,22.54,20.99,21.14,559664,0.0,1.0
2022-05-26,22.74,22.81,21.95,22.05,471665,22.74,22.81,21.95,22.05,471665,0.0,1.0
2022-05-27,23.0,23.68,22.8,22.8,536871,23.0,23.68,22.8,22.8,536871,0.0,1.0
2022-05-31,22.25,23.175,21.77,23.1,1433007,22.25,23.175,21.77,23.1,1433007,0.0,1.0
2022-06-01,22.6,23.19,22.25,22.29,743421,22.6,23.19,22.25,22.29,743421,0.0,1.0
2022-06-02,23.33,23.59,22.43,22.59,515567,23.33,23.59,22.43,22.59,515567,0.0,1.0
2022-06-03,22.62,23.09,22.3,22.91,416069,22.62,23.09,22.3,22.91,416069,0.0,1.0
2022-06-06,22.45,23.19,21.7,23.14,541720,22.45,23.19,21.7,23.14,541720,0.0,1.0
2022-06-07,22.97,23.01,22.0,22.28,670637,22.97,23.01,22.0,22.28,670637,0.0,1.0
2022-06-08,22.78,23.39,22.6,23.0,384609,22.78,23.39,22.6,23.0,384609,0.0,1.0
2022-06-09,22.75,23.09,22.32,22.6,734542,22.75,23.09,22.32,22.6,734542,0.0,1.0
2022-06-10,22.0,22.52,21.69,22.23,854750,22.0,22.52,21.69,22.23,854750,0.0,1.0
2022-06-13,21.14,21.81,20.91,21.1,799448,21.14,21.81,20.91,21.1,799448,0.0,1.0
2022-06-14,21.1,21.56,20.78,21.46,706644,21.1,21.56,20.78,21.46,706644,0.0,1.0
2022-06-15,21.78,22.19,21.32,21.36,901040,21.78,22.19,21.32,21.36,901040,0.0,1.0
2022-06-16,20.48,21.47,20.28,21.01,910741,20.48,21.47,20.28,21.01,910741,0.0,1.0
2022-06-17,21.2,21.66,20.48,20.63,883548,21.2,21.66,20.48,20.63,883548,0.0,1.0
2022-06-21,21.73,22.39,21.47,21.57,802104,21.73,22.39,21.47,21.57,802104,0.0,1.0
2022-06-22,22.53,23.469,21.245,21.31,1232151,22.53,23.469,21.245,21.31,1232151,0.0,1.0
2022-06-23,23.32,23.865,22.52,22.61,632156,23.32,23.865,22.52,22.61,632156,0.0,1.0
2022-06-24,24.49,24.5,23.38,23.7,1164245,24.49,24.5,23.38,23.7,1164245,0.0,1.0
2022-06-27,24.12,24.7,23.86,24.51,735129,24.12,24.7,23.86,24.51,735129,0.0,1.0
2022-06-28,22.27,24.28,22.26,24.19,546809,22.27,24.28,22.26,24.19,546809,0.0,1.0
2022-06-29,22.29,22.44,21.7,22.09,490811,22.29,22.44,21.7,22.09,490811,0.0,1.0
2022-06-30,22.67,22.9,21.21,22.06,645429,22.67,22.9,21.21,22.06,645429,0.0,1.0
2022-07-01,23.62,23.7,22.4,22.75,501655,23.62,23.7,22.4,22.75,501655,0.0,1.0
2022-07-05,24.68,24.79,22.71,23.38,709622,24.68,24.79,22.71,23.38,709622,0.0,1.0
2022-07-06,23.75,24.98,23.72,24.59,788993,23.75,24.98,23.72,24.59,788993,0.0,1.0
2022-07-07,24.54,24.68,23.73,23.73,585025,24.54,24.68,23.73,23.73,585025,0.0,1.0
2022-07-08,24.51,25.08,23.93,24.16,417719,24.51,25.08,23.93,24.16,417719,0.0,1.0
2022-07-11,23.71,24.26,23.38,24.26,450587,23.71,24.26,23.38,24.26,450587,0.0,1.0
2022-07-12,22.57,24.08,22.32,23.81,478255,22.57,24.08,22.32,23.81,478255,0.0,1.0
2022-07-13,22.83,23.065,21.61,21.97,394635,22.83,23.065,21.61,21.97,394635,0.0,1.0
2022-07-14,22.52,22.92,21.86,22.64,457570,22.52,22.92,21.86,22.64,457570,0.0,1.0
2022-07-15,24.23,24.25,23.02,23.35,587212,24.23,24.25,23.02,23.35,587212,0.0,1.0
2022-07-18,23.56,24.73,23.445,24.52,623411,23.56,24.73,23.445,24.52,623411,0.0,1.0
2022-07-19,23.6,24.1,23.43,24.09,314571,23.6,24.1,23.43,24.09,314571,0.0,1.0
2022-07-20,24.39,24.825,23.655,23.76,841836,24.39,24.825,23.655,23.76,841836,0.0,1.0
2022-07-21,24.83,24.83,24.02,24.26,630875,24.83,24.83,24.02,24.26,630875,0.0,1.0
2022-07-22,23.99,25.03,23.78,25.03,851114,23.99,25.03,23.78,25.03,851114,0.0,1.0
2022-07-25,23.24,24.01,23.0,24.01,503953,23.24,24.01,23.0,24.01,503953,0.0,1.0
2022-07-26,22.64,23.14,22.26,23.14,379614,22.64,23.14,22.26,23.14,379614,0.0,1.0
2022-07-27,23.25,23.495,22.94,23.22,457605,23.25,23.495,22.94,23.22,457605,0.0,1.0
2022-07-28,23.47,23.85,22.62,23.08,386215,23.47,23.85,22.62,23.08,386215,0.0,1.0
2022-07-29,22.93,23.48,22.64,23.18,701592,22.93,23.48,22.64,23.18,701592,0.0,1.0
2022-08-01,22.62,22.74,22.0,22.72,856760,22.62,22.74,22.0,22.72,856760,0.0,1.0
2022-08-02,23.05,23.23,22.15,22.27,614506,23.05,23.23,22.15,22.27,614506,0.0,1.0
2022-08-03,23.87,25.03,23.07,23.07,1055729,23.87,25.03,23.07,23.07,1055729,0.0,1.0
2022-08-04,25.17,27.6,24.85,27.12,2528432,25.17,27.6,24.85,27.12,2528432,0.0,1.0
2022-08-05,26.0,26.25,24.29,24.76,804312,26.0,26.25,24.29,24.76,804312,0.0,1.0
2022-08-08,26.54,26.77,25.98,26.1,1423570,26.54,26.77,25.98,26.1,1423570,0.0,1.0
2022-08-09,26.58,26.61,25.72,26.31,653980,26.58,26.61,25.72,26.31,653980,0.0,1.0
2022-08-10,27.5,27.85,26.09,27.2,4206568,27.5,27.85,26.09,27.2,4206568,0.0,1.0
2022-08-11,27.05,27.97,26.62,27.71,1621732,27.05,27.97,26.62,27.71,1621732,0.0,1.0
2022-08-12,27.33,27.895,27.06,27.45,885353,27.33,27.895,27.06,27.45,885353,0.0,1.0
2022-08-15,27.33,27.35,26.565,26.95,587164,27.33,27.35,26.565,26.95,587164,0.0,1.0
2022-08-16,27.35,27.56,26.83,27.15,422115,27.35,27.56,26.83,27.15,422115,0.0,1.0
2022-08-17,27.04,27.45,26.76,26.97,553821,27.04,27.45,26.76,26.97,553821,0.0,1.0
2022-08-18,27.2,27.22,26.44,26.76,588267,27.2,27.22,26.44,26.76,588267,0.0,1.0
2022-08-19,26.83,27.02,26.44,27.02,427016,26.83,27.02,26.44,27.02,427016,0.0,1.0
2022-08-22,26.51,26.54,25.99,26.4,783007,26.51,26.54,25.99,26.4,783007,0.0,1.0
2022-08-23,26.35,26.93,26.17,26.58,365633,26.35,26.93,26.17,26.58,365633,0.0,1.0
2022-08-24,26.41,27.1,26.34,26.46,333432,26.41,27.1,26.34,26.46,333432,0.0,1.0
2022-08-25,26.84,26.96,26.35,26.65,533912,26.84,26.96,26.35,26.65,533912,0.0,1.0
2022-08-26,26.08,27.31,25.91,26.85,662038,26.08,27.31,25.91,26.85,662038,0.0,1.0
2022-08-29,25.86,26.5699,25.6614,25.76,618184,25.86,26.5699,25.6614,25.76,618184,0.0,1.0
2022-08-30,25.41,26.3157,25.2,26.18,468849,25.41,26.3157,25.2,26.18,468849,0.0,1.0
2022-08-31,25.85,26.17,25.47,25.65,727377,25.85,26.17,25.47,25.65,727377,0.0,1.0
2022-09-01,25.86,25.88,24.969,25.46,692406,25.86,25.88,24.969,25.46,692406,0.0,1.0
2022-09-02,25.92,26.3,25.52,26.24,654667,25.92,26.3,25.52,26.24,654667,0.0,1.0
2022-09-06,26.34,26.98,25.95,26.23,1089246,26.34,26.98,25.95,26.23,1089246,0.0,1.0
2022-09-07,27.9,28.14,26.11,26.34,1771055,27.9,28.14,26.11,26.34,1771055,0.0,1.0
2022-09-08,28.42,29.25,27.715,27.8,2046261,28.42,29.25,27.715,27.8,2046261,0.0,1.0
2022-09-09,29.26,29.92,28.39,28.69,2110706,29.26,29.92,28.39,28.69,2110706,0.0,1.0
2022-09-12,29.13,29.51,29.06,29.25,1537038,29.13,29.51,29.06,29.25,1537038,0.0,1.0
2022-09-13,28.71,29.05,27.5201,28.31,1321495,28.71,29.05,27.5201,28.31,1321495,0.0,1.0
2022-09-14,28.96,29.0883,28.41,28.77,1009564,28.96,29.0883,28.41,28.77,1009564,0.0,1.0
2022-09-15,28.56,29.21,28.25,28.61,977891,28.56,29.21,28.25,28.61,977891,0.0,1.0
2022-09-16,27.34,28.08,27.17,28.08,5917262,27.34,28.08,27.17,28.08,5917262,0.0,1.0
2022-09-19,27.49,27.64,26.0,26.95,1272748,27.49,27.64,26.0,26.95,1272748,0.0,1.0
2022-09-20,27.12,27.8,26.77,27.24,742475,27.12,27.8,26.77,27.24,742475,0.0,1.0
2022-09-21,26.78,27.51,26.62,27.35,567236,26.78,27.51,26.62,27.35,567236,0.0,1.0
2022-09-22,26.36,26.78,26.09,26.47,937335,26.36,26.78,26.09,26.47,937335,0.0,1.0
2022-09-23,26.21,26.35,25.36,26.03,898915,26.21,26.35,25.36,26.03,898915,0.0,1.0
2022-09-26,26.15,27.04,25.89,26.21,578142,26.15,27.04,25.89,26.21,578142,0.0,1.0
2022-09-27,27.06,27.55,26.59,26.59,943451,27.06,27.55,26.59,26.59,943451,0.0,1.0
2022-09-28,27.85,28.125,26.88,27.15,726548,27.85,28.125,26.88,27.15,726548,0.0,1.0
2022-09-29,27.76,28.02,27.165,27.57,909350,27.76,28.02,27.165,27.57,909350,0.0,1.0
2022-09-30,27.35,28.36,27.31,27.43,1005896,27.35,28.36,27.31,27.43,1005896,0.0,1.0
2022-10-03,27.76,28.21,27.111,27.6,1073906,27.76,28.21,27.111,27.6,1073906,0.0,1.0
2022-10-04,28.45,29.09,27.71,28.33,1480968,28.45,29.09,27.71,28.33,1480968,0.0,1.0
2022-10-05,28.0,28.83,27.9,28.08,815172,28.0,28.83,27.9,28.08,815172,0.0,1.0
2022-10-06,28.57,28.75,28.08,28.08,1128067,28.57,28.75,28.08,28.08,1128067,0.0,1.0
2022-10-07,27.17,28.27,26.86,28.2,1107918,27.17,28.27,26.86,28.2,1107918,0.0,1.0
2022-10-10,27.34,27.34,26.35,27.11,1088832,27.34,27.34,26.35,27.11,1088832,0.0,1.0
2022-10-11,26.72,27.26,25.87,27.26,1129503,26.72,27.26,25.87,27.26,1129503,0.0,1.0
2022-10-12,26.79,26.89,25.88,26.81,669133,26.79,26.89,25.88,26.81,669133,0.0,1.0
2022-10-13,28.16,28.24,25.68,26.22,1281800,28.16,28.24,25.68,26.22,1281800,0.0,1.0
2022-10-14,27.03,29.01,26.94,28.58,1117697,27.03,29.01,26.94,28.58,1117697,0.0,1.0
2022-10-17,28.6,28.91,27.55,27.55,996588,28.6,28.91,27.55,27.55,996588,0.0,1.0
2022-10-18,28.83,29.965,28.3,29.15,1485209,28.83,29.965,28.3,29.15,1485209,0.0,1.0
2022-10-19,28.21,28.8,28.0204,28.69,537165,28.21,28.8,28.0204,28.69,537165,0.0,1.0
2022-10-20,28.36,29.24,28.21,28.21,833833,28.36,29.24,28.21,28.21,833833,0.0,1.0
2022-10-21,28.35,28.38,27.35,28.16,1659405,28.35,28.38,27.35,28.16,1659405,0.0,1.0
2022-10-24,29.71,29.955,27.91,28.94,1793027,29.71,29.955,27.91,28.94,1793027,0.0,1.0
2022-10-25,31.41,32.43,30.32,30.33,3337589,31.41,32.43,30.32,30.33,3337589,0.0,1.0
2022-10-26,30.3,31.47,29.81,30.66,2059538,30.3,31.47,29.81,30.66,2059538,0.0,1.0
2022-10-27,30.35,31.38,29.52,30.4,1109115,30.35,31.38,29.52,30.4,1109115,0.0,1.0
2022-10-28,29.45,30.22,28.43,30.04,1808298,29.45,30.22,28.43,30.04,1808298,0.0,1.0
2022-10-31,29.23,29.9,28.93,29.22,721550,29.23,29.9,28.93,29.22,721550,0.0,1.0
2022-11-01,28.89,30.0,28.79,29.87,632484,28.89,30.0,28.79,29.87,632484,0.0,1.0
2022-11-02,25.92,29.23,25.73,28.89,2500046,25.92,29.23,25.73,28.89,2500046,0.0,1.0
2022-11-03,25.13,25.945,24.75,25.41,1453978,25.13,25.945,24.75,25.41,1453978,0.0,1.0
2022-11-04,23.97,25.41,23.65,25.33,2341686,23.97,25.41,23.65,25.33,2341686,0.0,1.0
2022-11-07,23.7,24.18,23.39,24.03,973433,23.7,24.18,23.39,24.03,973433,0.0,1.0
2022-11-08,23.44,24.42,23.2,23.8,1593979,23.44,24.42,23.2,23.8,1593979,0.0,1.0
2022-11-09,24.71,24.87,23.2,24.52,2366170,24.71,24.87,23.2,24.52,2366170,0.0,1.0
2022-11-10,28.0,28.26,25.87,25.87,2197636,28.0,28.26,25.87,25.87,2197636,0.0,1.0
2022-11-11,26.44,26.49,25.69,26.39,7044971,26.44,26.49,25.69,26.39,7044971,0.0,1.0
2022-11-14,26.0,26.54,25.8,26.4,2637450,26.0,26.54,25.8,26.4,2637450,0.0,1.0
2022-11-15,26.49,27.195,26.38,26.64,1704513,26.49,27.195,26.38,26.64,1704513,0.0,1.0
2022-11-16,26.26,26.54,25.73,26.06,1008798,26.26,26.54,25.73,26.06,1008798,0.0,1.0
2022-11-17,26.21,26.48,25.19,25.55,930952,26.21,26.48,25.19,25.55,930952,0.0,1.0
2022-11-18,25.8,26.4,25.53,26.4,836051,25.8,26.4,25.53,26.4,836051,0.0,1.0
2022-11-21,25.86,26.25,25.42,25.55,777399,25.86,26.25,25.42,25.55,777399,0.0,1.0
2022-11-22,25.52,25.82,25.22,25.73,548109,25.52,25.82,25.22,25.73,548109,0.0,1.0
2022-11-23,25.87,26.21,25.41,25.54,687521,25.87,26.21,25.41,25.54,687521,0.0,1.0
2022-11-25,25.32,25.69,25.29,25.62,294954,25.32,25.69,25.29,25.62,294954,0.0,1.0
2022-11-28,25.08,25.19,24.34,25.01,963558,25.08,25.19,24.34,25.01,963558,0.0,1.0
2022-11-29,24.89,25.33,24.74,25.12,462520,24.89,25.33,24.74,25.12,462520,0.0,1.0
2022-11-30,26.2,26.205,24.72,24.82,772856,26.2,26.205,24.72,24.82,772856,0.0,1.0
2022-12-01,27.16,27.39,25.93,26.11,864868,27.16,27.39,25.93,26.11,864868,0.0,1.0
2022-12-02,27.59,27.72,26.305,26.67,726871,27.59,27.72,26.305,26.67,726871,0.0,1.0
2022-12-05,26.36,27.6999,26.23,27.57,571053,26.36,27.6999,26.23,27.57,571053,0.0,1.0
2022-12-06,25.11,26.3,25.07,26.23,384253,25.11,26.3,25.07,26.23,384253,0.0,1.0
2022-12-07,24.64,25.47,24.63,25.05,377459,24.64,25.47,24.63,25.05,377459,0.0,1.0
2022-12-08,25.0,25.325,24.37,24.83,508273,25.0,25.325,24.37,24.83,508273,0.0,1.0
2022-12-09,24.44,24.92,24.41,24.8,450892,24.44,24.92,24.41,24.8,450892,0.0,1.0
2022-12-12,25.0,25.32,24.44,24.44,581647,25.0,25.32,24.44,24.44,581647,0.0,1.0
2022-12-13,25.39,26.69,25.25,26.0,706748,25.39,26.69,25.25,26.0,706748,0.0,1.0
2022-12-14,25.07,25.85,24.97,25.37,607691,25.07,25.85,24.97,25.37,607691,0.0,1.0
2022-12-15,24.63,24.88,24.44,24.5,689646,24.63,24.88,24.44,24.5,689646,0.0,1.0
2022-12-16,23.54,24.97,23.35,24.31,1541095,23.54,24.97,23.35,24.31,1541095,0.0,1.0
2022-12-19,22.58,23.67,22.02,23.5,1264692,22.58,23.67,22.02,23.5,1264692,0.0,1.0
2022-12-20,22.73,22.98,22.27,22.39,658092,22.73,22.98,22.27,22.39,658092,0.0,1.0
2022-12-21,22.55,23.01,22.2196,22.76,611716,22.55,23.01,22.2196,22.76,611716,0.0,1.0
2022-12-22,22.0,22.4415,21.77,22.27,539181,22.0,22.4415,21.77,22.27,539181,0.0,1.0
2022-12-23,21.82,22.0,21.56,21.92,408846,21.82,22.0,21.56,21.92,408846,0.0,1.0
2022-12-27,21.74,21.9,21.29,21.62,445702,21.74,21.9,21.29,21.62,445702,0.0,1.0
2022-12-28,21.44,22.06,21.33,21.78,364556,21.44,22.06,21.33,21.78,364556,0.0,1.0
2022-12-29,21.92,22.19,21.5,21.71,523418,21.92,22.19,21.5,21.71,523418,0.0,1.0
2022-12-30,21.96,22.05,21.52,21.55,443223,21.96,22.05,21.52,21.55,443223,0.0,1.0
2023-01-03,21.78,22.59,21.16,22.22,727321,21.78,22.59,21.16,22.22,727321,0.0,1.0
2023-01-04,22.25,22.76,21.735,21.9,973011,22.25,22.76,21.735,21.9,973011,0.0,1.0
2023-01-05,21.99,22.3,21.62,22.03,1321953,21.99,22.3,21.62,22.03,1321953,0.0,1.0
2023-01-06,22.02,22.105,20.38,22.05,1607822,22.02,22.105,20.38,22.05,1607822,0.0,1.0
2023-01-09,22.91,23.21,22.33,22.47,1084090,22.91,23.21,22.33,22.47,1084090,0.0,1.0
2023-01-10,24.51,24.52,23.41,23.62,863036,24.51,24.52,23.41,23.62,863036,0.0,1.0
2023-01-11,23.6,25.55,23.2801,24.59,1528024,23.6,25.55,23.2801,24.59,1528024,0.0,1.0
2023-01-12,23.93,23.95,23.35,23.63,511955,23.93,23.95,23.35,23.63,511955,0.0,1.0
2023-01-13,23.61,23.97,23.34,23.7,691095,23.61,23.97,23.34,23.7,691095,0.0,1.0
2023-01-17,23.68,23.82,22.91,23.62,921007,23.68,23.82,22.91,23.62,921007,0.0,1.0
2023-01-18,23.12,24.38,23.06,23.91,711782,23.12,24.38,23.06,23.91,711782,0.0,1.0
2023-01-19,22.89,23.335,22.75,22.99,372001,22.89,23.335,22.75,22.99,372001,0.0,1.0
2023-01-20,23.5,23.7,22.9,23.07,579772,23.5,23.7,22.9,23.07,579772,0.0,1.0
2023-01-23,24.28,24.34,23.36,23.57,741222,24.28,24.34,23.36,23.57,741222,0.0,1.0
2023-01-24,24.74,25.13,23.96,23.96,620443,24.74,25.13,23.96,23.96,620443,0.0,1.0
2023-01-25,25.44,25.47,23.66,24.26,854323,25.44,25.47,23.66,24.26,854323,0.0,1.0
2023-01-26,27.57,28.31,27.06,27.43,5162096,27.57,28.31,27.06,27.43,5162096,0.0,1.0
2023-01-27,27.6,28.01,27.24,27.49,3193918,27.6,28.01,27.24,27.49,3193918,0.0,1.0
2023-01-30,26.95,28.45,26.75,27.4,17707295,26.95,28.45,26.75,27.4,17707295,0.0,1.0
2023-01-31,27.19,27.39,26.65,26.93,2266352,27.19,27.39,26.65,26.93,2266352,0.0,1.0
2023-02-01,27.2,27.36,26.33,27.21,1938368,27.2,27.36,26.33,27.21,1938368,0.0,1.0
2023-02-02,28.14,28.885,27.63,27.87,2652661,28.14,28.885,27.63,27.87,2652661,0.0,1.0
2023-02-03,27.69,28.5,27.02,27.08,1656977,27.69,28.5,27.02,27.08,1656977,0.0,1.0
2023-02-06,27.84,28.37,27.28,27.28,1115554,27.84,28.37,27.28,27.28,1115554,0.0,1.0
2023-02-07,28.46,28.53,27.43,27.73,717365,28.46,28.53,27.43,27.73,717365,0.0,1.0
2023-02-08,27.85,28.6,27.665,28.29,743198,27.85,28.6,27.665,28.29,743198,0.0,1.0
2023-02-09,27.34,28.79,27.31,28.13,667844,27.34,28.79,27.31,28.13,667844,0.0,1.0
2023-02-10,27.45,27.55,26.9475,27.02,851264,27.45,27.55,26.9475,27.02,851264,0.0,1.0
2023-02-13,27.37,27.95,27.21,27.68,893037,27.37,27.95,27.21,27.68,893037,0.0,1.0
2023-02-14,27.41,28.185,26.85,27.1,969704,27.41,28.185,26.85,27.1,969704,0.0,1.0
2023-02-15,28.32,28.63,27.14,27.34,1520679,28.32,28.63,27.14,27.34,1520679,0.0,1.0
2023-02-16,27.68,28.09,27.37,27.62,563761,27.68,28.09,27.37,27.62,563761,0.0,1.0
2023-02-17,27.38,27.54,26.925,27.54,621469,27.38,27.54,26.925,27.54,621469,0.0,1.0
2023-02-21,27.36,27.44,26.6955,26.82,696961,27.36,27.44,26.6955,26.82,696961,0.0,1.0
2023-02-22,27.05,27.8071,26.9201,27.69,1002917,27.05,27.8071,26.9201,27.69,1002917,0.0,1.0
2023-02-23,26.48,27.3,26.46,27.3,721562,26.48,27.3,26.46,27.3,721562,0.0,1.0
2023-02-24,26.37,26.53,25.5897,26.01,748576,26.37,26.53,25.5897,26.01,748576,0.0,1.0
2023-02-27,26.46,26.85,26.33,26.58,893508,26.46,26.85,26.33,26.58,893508,0.0,1.0
2023-02-28,26.27,26.84,26.03,26.31,850050,26.27,26.84,26.03,26.31,850050,0.0,1.0
2023-03-01,26.01,26.59,25.68,26.44,1164302,26.01,26.59,25.68,26.44,1164302,0.0,1.0
2023-03-02,27.26,28.5,26.83,28.28,3261001,27.26,28.5,26.83,28.28,3261001,0.0,1.0
2023-03-03,27.71,28.11,27.27,27.27,1046034,27.71,28.11,27.27,27.27,1046034,0.0,1.0
2023-03-06,26.75,26.98,25.81,26.65,6691038,26.75,26.98,25.81,26.65,6691038,0.0,1.0
2023-03-07,26.36,26.93,26.05,26.86,2538100,26.36,26.93,26.05,26.86,2538100,0.0,1.0
2023-03-08,26.45,26.6226,25.79,26.31,1237845,26.45,26.6226,25.79,26.31,1237845,0.0,1.0
2023-03-09,25.52,26.86,25.24,26.52,1260721,25.52,26.86,25.24,26.52,1260721,0.0,1.0
2023-03-10,24.66,25.58,24.15,25.41,1979377,24.66,25.58,24.15,25.41,1979377,0.0,1.0
2023-03-13,24.33,25.0,23.42,24.26,1251060,24.33,25.0,23.42,24.26,1251060,0.0,1.0
2023-03-14,25.23,25.32,24.56,24.86,1508213,25.23,25.32,24.56,24.86,1508213,0.0,1.0
2023-03-15,24.6,25.06,24.39,25.0,771129,24.6,25.06,24.39,25.0,771129,0.0,1.0
2023-03-16,25.57,25.665,24.27,24.59,949761,25.57,25.665,24.27,24.59,949761,0.0,1.0
2023-03-17,25.3,25.69,24.935,25.53,1616634,25.3,25.69,24.935,25.53,1616634,0.0,1.0
2023-03-20,25.62,25.8,25.13,25.24,920388,25.62,25.8,25.13,25.24,920388,0.0,1.0
2023-03-21,27.2,27.29,25.85,25.85,1133544,27.2,27.29,25.85,25.85,1133544,0.0,1.0
2023-03-22,28.01,28.785,27.56,28.24,1964972,28.01,28.785,27.56,28.24,1964972,0.0,1.0
2023-03-23,28.88,29.48,28.36,28.41,1740577,28.88,29.48,28.36,28.41,1740577,0.0,1.0
2023-03-24,29.25,29.5,28.67,28.86,4710259,29.25,29.5,28.67,28.86,4710259,0.0,1.0
2023-03-27,28.75,29.38,28.375,29.2,1219308,28.75,29.38,28.375,29.2,1219308,0.0,1.0
2023-03-28,28.72,29.18,28.5,28.75,1231545,28.72,29.18,28.5,28.75,1231545,0.0,1.0
2023-03-29,28.98,29.285,28.47,28.86,1053293,28.98,29.285,28.47,28.86,1053293,0.0,1.0
2023-03-30,29.06,29.3464,28.97,29.17,930832,29.06,29.3464,28.97,29.17,930832,0.0,1.0
2023-03-31,30.15,30.37,29.0864,29.16,1097292,30.15,30.37,29.0864,29.16,1097292,0.0,1.0
2023-04-03,30.94,31.03,29.69,29.94,1266471,30.94,31.03,29.69,29.94,1266471,0.0,1.0
2023-04-04,30.95,31.185,30.54,31.05,856807,30.95,31.185,30.54,31.05,856807,0.0,1.0
2023-04-05,30.42,30.895,29.72,30.81,1732600,30.42,30.895,29.72,30.81,1732600,0.0,1.0
2023-04-06,30.82,30.86,29.75,30.09,629200,30.82,30.86,29.75,30.09,629200,0.0,1.0
2023-04-10,30.63,30.78,30.14,30.71,901932,30.63,30.78,30.14,30.71,901932,0.0,1.0
2023-04-11,30.13,30.86,30.12,30.39,1019245,30.13,30.86,30.12,30.39,1019245,0.0,1.0
2023-04-12,30.27,31.31,30.19,30.71,1353153,30.27,31.31,30.19,30.71,1353153,0.0,1.0
2023-04-13,30.74,30.895,30.03,30.36,918186,30.74,30.895,30.03,30.36,918186,0.0,1.0
2023-04-14,30.24,30.66,30.03,30.31,662396,30.24,30.66,30.03,30.31,662396,0.0,1.0
2023-04-17,30.57,30.72,30.1,30.24,627001,30.57,30.72,30.1,30.24,627001,0.0,1.0
2023-04-18,30.64,30.98,30.23,30.87,778893,30.64,30.98,30.23,30.87,778893,0.0,1.0
2023-04-19,30.5,30.87,30.1,30.39,885703,30.5,30.87,30.1,30.39,885703,0.0,1.0
2023-04-20,30.27,30.63,30.13,30.27,812312,30.27,30.63,30.13,30.27,812312,0.0,1.0
2023-04-21,30.5,30.67,30.2759,30.36,619673,30.5,30.67,30.2759,30.36,619673,0.0,1.0
2023-04-24,30.25,30.82,30.14,30.53,636610,30.25,30.82,30.14,30.53,636610,0.0,1.0
2023-04-25,29.19,30.0633,29.03,30.03,1275934,29.19,30.0633,29.03,30.03,1275934,0.0,1.0
2023-04-26,29.62,30.12,29.39,29.55,691915,29.62,30.12,29.39,29.55,691915,0.0,1.0
2023-04-27,29.94,30.1,29.57,29.89,920852,29.94,30.1,29.57,29.89,920852,0.0,1.0
2023-04-28,29.42,30.01,28.85,29.73,1228650,29.42,30.01,28.85,29.73,1228650,0.0,1.0
2023-05-01,28.91,29.7,28.89,29.32,1204177,28.91,29.7,28.89,29.32,1204177,0.0,1.0
2023-05-02,27.22,28.25,26.86,28.0,3534624,27.22,28.25,26.86,28.0,3534624,0.0,1.0
2023-05-03,26.59,27.48,26.5206,27.32,1389778,26.59,27.48,26.5206,27.32,1389778,0.0,1.0
2023-05-04,26.66,27.32,26.49,26.67,1216401,26.66,27.32,26.49,26.67,1216401,0.0,1.0
2023-05-05,26.89,27.2839,26.62,26.78,696808,26.89,27.2839,26.62,26.78,696808,0.0,1.0
2023-05-08,27.17,27.36,26.69,26.85,905682,27.17,27.36,26.69,26.85,905682,0.0,1.0
2023-05-09,27.05,27.6,26.95,27.0,986112,27.05,27.6,26.95,27.0,986112,0.0,1.0
2023-05-10,27.89,28.15,26.95,27.54,1442303,27.89,28.15,26.95,27.54,1442303,0.0,1.0
2023-05-11,29.73,30.61,28.47,29.37,3119546,29.73,30.61,28.47,29.37,3119546,0.0,1.0
2023-05-12,28.25,30.3,27.97,30.02,1829602,28.25,30.3,27.97,30.02,1829602,0.0,1.0
2023-05-15,28.37,29.1,27.78,28.26,1319241,28.37,29.1,27.78,28.26,1319241,0.0,1.0
2023-05-16,28.03,28.42,27.93,28.29,1002244,28.03,28.42,27.93,28.29,1002244,0.0,1.0
2023-05-17,28.64,28.99,28.05,28.05,946969,28.64,28.99,28.05,28.05,946969,0.0,1.0
2023-05-18,29.82,29.98,28.66,28.66,1307856,29.82,29.98,28.66,28.66,1307856,0.0,1.0
2023-05-19,30.18,30.22,29.59,29.99,840621,30.18,30.22,29.59,29.99,840621,0.0,1.0
2023-05-22,31.58,32.25,30.26,30.26,1617723,31.58,32.25,30.26,30.26,1617723,0.0,1.0
2023-05-23,31.46,32.385,31.21,31.29,1115504,31.46,32.385,31.21,31.29,1115504,0.0,1.0
2023-05-24,32.27,32.33,31.1,31.17,1362411,32.27,32.33,31.1,31.17,1362411,0.0,1.0
2023-05-25,32.81,33.218,32.75,32.99,1742725,32.81,33.218,32.75,32.99,1742725,0.0,1.0
2023-05-26,33.39,33.89,32.64,32.74,1219009,33.39,33.89,32.64,32.74,1219009,0.0,1.0
2023-05-30,34.05,34.54,33.43,33.96,1509056,34.05,34.54,33.43,33.96,1509056,0.0,1.0
2023-05-31,34.87,34.95,33.785,33.84,4546386,34.87,34.95,33.785,33.84,4546386,0.0,1.0
2023-06-01,34.75,34.87,34.1,34.44,1443731,34.75,34.87,34.1,34.44,1443731,0.0,1.0
2023-06-02,34.99,35.34,34.61,34.94,934754,34.99,35.34,34.61,34.94,934754,0.0,1.0
2023-06-05,35.03,35.25,34.28,34.71,1043635,35.03,35.25,34.28,34.71,1043635,0.0,1.0
2023-06-06,36.12,36.38,34.86,35.08,1702607,36.12,36.38,34.86,35.08,1702607,0.0,1.0
2023-06-07,34.73,36.95,34.33,36.17,1480049,34.73,36.95,34.33,36.17,1480049,0.0,1.0
2023-06-08,35.39,35.79,34.55,34.83,974054,35.39,35.79,34.55,34.83,974054,0.0,1.0
2023-06-09,36.15,36.39,35.54,35.61,1326201,36.15,36.39,35.54,35.61,1326201,0.0,1.0
2023-06-12,36.31,36.45,35.19,36.42,986755,36.31,36.45,35.19,36.42,986755,0.0,1.0
2023-06-13,36.46,36.8999,36.02,36.4,1354579,36.46,36.8999,36.02,36.4,1354579,0.0,1.0
2023-06-14,36.76,37.17,36.19,36.99,882197,36.76,37.17,36.19,36.99,882197,0.0,1.0
2023-06-15,36.97,37.09,36.3,36.53,875585,36.97,37.09,36.3,36.53,875585,0.0,1.0
2023-06-16,37.19,37.49,36.57,37.49,1770849,37.19,37.49,36.57,37.49,1770849,0.0,1.0
2023-06-20,37.78,37.92,36.84,36.84,1788623,37.78,37.92,36.84,36.84,1788623,0.0,1.0
2023-06-21,37.87,38.0,37.23,37.75,1760711,37.87,38.0,37.23,37.75,1760711,0.0,1.0
2023-06-22,38.06,38.47,37.39,37.59,1237956,38.06,38.47,37.39,37.59,1237956,0.0,1.0
2023-06-23,37.3,37.86,36.94,37.43,4050546,37.3,37.86,36.94,37.43,4050546,0.0,1.0
2023-06-26,37.39,37.71,36.91,37.04,990634,37.39,37.71,36.91,37.04,990634,0.0,1.0
2023-06-27,37.8,38.049,37.52,37.99,1008868,37.8,38.049,37.52,37.99,1008868,0.0,1.0
2023-06-28,38.5,38.52,37.8,37.81,941419,38.5,38.52,37.8,37.81,941419,0.0,1.0
2023-06-29,38.34,38.74,37.95,38.56,1579770,38.34,38.74,37.95,38.56,1579770,0.0,1.0
2023-06-30,38.92,39.87,38.7,38.97,1353450,38.92,39.87,38.7,38.97,1353450,0.0,1.0
2023-07-03,38.74,38.8999,38.58,38.7,378321,38.74,38.8999,38.58,38.7,378321,0.0,1.0
2023-07-05,38.79,39.02,38.22,38.68,1067089,38.79,39.02,38.22,38.68,1067089,0.0,1.0
2023-07-06,38.73,38.85,38.0019,38.66,1344335,38.73,38.85,38.0019,38.66,1344335,0.0,1.0
2023-07-07,38.45,39.15,38.38,38.57,722387,38.45,39.15,38.38,38.57,722387,0.0,1.0
2023-07-10,38.94,38.99,38.31,38.49,966714,38.94,38.99,38.31,38.49,966714,0.0,1.0
2023-07-11,38.89,38.965,38.38,38.87,1155449,38.89,38.965,38.38,38.87,1155449,0.0,1.0
2023-07-12,41.36,41.38,39.4,39.64,2413959,41.36,41.38,39.4,39.64,2413959,0.0,1.0
2023-07-13,40.39,41.91,40.36,41.63,1937554,40.39,41.91,40.36,41.63,1937554,0.0,1.0
2023-07-14,38.91,40.83,38.89,40.56,1881061,38.91,40.83,38.89,40.56,1881061,0.0,1.0
2023-07-17,40.1,40.36,39.32,39.52,1448879,40.1,40.36,39.32,39.52,1448879,0.0,1.0
2023-07-18,41.03,41.21,39.64,40.03,828500,41.03,41.21,39.64,40.03,828500,0.0,1.0
2023-07-19,41.34,41.75,40.9,41.55,1463296,41.34,41.75,40.9,41.55,1463296,0.0,1.0
2023-07-20,40.77,41.3152,40.3701,40.96,716256,40.77,41.3152,40.3701,40.96,716256,0.0,1.0
2023-07-21,41.19,41.78,40.74,41.44,901102,41.19,41.78,40.74,41.44,901102,0.0,1.0
2023-07-24,40.37,41.4674,39.98,41.44,858770,40.37,41.4674,39.98,41.44,858770,0.0,1.0
2023-07-25,41.06,41.23,40.0,40.21,1192178,41.06,41.23,40.0,40.21,1192178,0.0,1.0
2023-07-26,40.84,41.35,40.503,40.54,804064,40.84,41.35,40.503,40.54,804064,0.0,1.0
2023-07-27,40.25,41.9928,39.8,41.9,883369,40.25,41.9928,39.8,41.9,883369,0.0,1.0
2023-07-28,41.51,41.56,40.49,40.96,863198,41.51,41.56,40.49,40.96,863198,0.0,1.0
2023-07-31,42.1,42.51,41.66,42.0,1604282,42.1,42.51,41.66,42.0,1604282,0.0,1.0
2023-08-01,35.9,37.57,34.42,37.0,8051032,35.9,37.57,34.42,37.0,8051032,0.0,1.0
2023-08-02,34.24,35.52,33.755,35.47,2996653,34.24,35.52,33.755,35.47,2996653,0.0,1.0
2023-08-03,33.99,34.57,33.71,34.07,2025468,33.99,34.57,33.71,34.07,2025468,0.0,1.0
2023-08-04,33.4,34.62,33.21,34.06,1777092,33.4,34.62,33.21,34.06,1777092,0.0,1.0
2023-08-07,33.54,34.03,32.9,33.47,2420813,33.54,34.03,32.9,33.47,2420813,0.0,1.0
2023-08-08,32.69,32.9,32.15,32.79,7045266,32.69,32.9,32.15,32.79,7045266,0.0,1.0
2023-08-09,33.15,33.23,32.49,32.65,6292137,33.15,33.23,32.49,32.65,6292137,0.0,1.0
2023-08-10,32.27,33.29,32.16,33.15,2843511,32.27,33.29,32.16,33.15,2843511,0.0,1.0
2023-08-11,31.76,32.1,31.64,32.0,1648022,31.76,32.1,31.64,32.0,1648022,0.0,1.0
2023-08-14,32.75,32.945,31.51,31.73,2704988,32.75,32.945,31.51,31.73,2704988,0.0,1.0
2023-08-15,32.52,32.97,32.38,32.73,1597053,32.52,32.97,32.38,32.73,1597053,0.0,1.0
2023-08-16,32.84,33.03,32.52,32.52,1392602,32.84,33.03,32.52,32.52,1392602,0.0,1.0
2023-08-17,32.18,32.86,32.04,32.86,1203099,32.18,32.86,32.04,32.86,1203099,0.0,1.0
2023-08-18,33.08,33.185,31.82,32.03,1519657,33.08,33.185,31.82,32.03,1519657,0.0,1.0
2023-08-21,32.82,33.74,32.73,33.24,1344767,32.82,33.74,32.73,33.24,1344767,0.0,1.0
2023-08-22,33.3,33.49,32.625,33.05,1529591,33.3,33.49,32.625,33.05,1529591,0.0,1.0
2023-08-23,33.88,34.16,33.2,33.39,1140047,33.88,34.16,33.2,33.39,1140047,0.0,1.0
2023-08-24,32.89,34.1,32.671,34.09,1918610,32.89,34.1,32.671,34.09,1918610,0.0,1.0
2023-08-25,33.24,33.34,32.66,32.93,793555,33.24,33.34,32.66,32.93,793555,0.0,1.0
2023-08-28,32.64,33.36,32.48,33.26,679815,32.64,33.36,32.48,33.26,679815,0.0,1.0
2023-08-29,33.33,33.35,32.47,32.51,978557,33.33,33.35,32.47,32.51,978557,0.0,1.0
2023-08-30,33.77,33.81,33.085,33.24,1229693,33.77,33.81,33.085,33.24,1229693,0.0,1.0
2023-08-31,33.81,34.1,33.49,33.77,1496645,33.81,34.1,33.49,33.77,1496645,0.0,1.0
2023-09-01,32.74,33.98,32.72,33.89,1223369,32.74,33.98,32.72,33.89,1223369,0.0,1.0
2023-09-05,31.8,32.6468,31.72,32.55,2035250,31.8,32.6468,31.72,32.55,2035250,0.0,1.0
2023-09-06,32.05,32.09,31.3,31.62,1327454,32.05,32.09,31.3,31.62,1327454,0.0,1.0
2023-09-07,32.23,32.25,31.42,31.61,1239430,32.23,32.25,31.42,31.61,1239430,0.0,1.0
2023-09-08,30.96,32.257,30.88,32.15,1632773,30.96,32.257,30.88,32.15,1632773,0.0,1.0
2023-09-11,31.14,31.39,30.72,30.81,1694537,31.14,31.39,30.72,30.81,1694537,0.0,1.0
2023-09-12,30.12,31.135,30.1,30.61,2005907,30.12,31.135,30.1,30.61,2005907,0.0,1.0
2023-09-13,28.6,30.125,28.4,29.97,3230915,28.6,30.125,28.4,29.97,3230915,0.0,1.0
2023-09-14,28.92,29.17,28.078,29.07,2995079,28.92,29.17,28.078,29.07,2995079,0.0,1.0
2023-09-15,28.92,29.065,28.3,28.85,7585439,28.92,29.065,28.3,28.85,7585439,0.0,1.0
2023-09-18,28.21,28.869,28.13,28.44,2714382,28.21,28.869,28.13,28.44,2714382,0.0,1.0
2023-09-19,28.55,28.69,27.89,28.11,1522182,28.55,28.69,27.89,28.11,1522182,0.0,1.0
2023-09-20,28.19,30.0,28.19,28.57,1578024,28.19,30.0,28.19,28.57,1578024,0.0,1.0
2023-09-21,27.44,27.91,27.37,27.74,1410174,27.44,27.91,27.37,27.74,1410174,0.0,1.0
2023-09-22,27.64,28.05,27.54,27.81,937236,27.64,28.05,27.54,27.81,937236,0.0,1.0
2023-09-25,27.55,27.77,27.4202,27.5,576153,27.55,27.77,27.4202,27.5,576153,0.0,1.0
2023-09-26,27.42,27.61,27.15,27.23,786967,27.42,27.61,27.15,27.23,786967,0.0,1.0
2023-09-27,27.79,27.945,27.41,27.45,1036236,27.79,27.945,27.41,27.45,1036236,0.0,1.0
2023-09-28,27.84,28.16,27.3222,27.66,1346848,27.84,28.16,27.3222,27.66,1346848,0.0,1.0
2023-09-29,27.95,28.65,27.921,28.2,1519167,27.95,28.65,27.921,28.2,1519167,0.0,1.0
2023-10-02,27.88,28.205,27.665,27.96,853601,27.88,28.205,27.665,27.96,853601,0.0,1.0
2023-10-03,27.38,28.0,27.31,27.64,944271,27.38,28.0,27.31,27.64,944271,0.0,1.0
2023-10-04,27.89,27.92,27.31,27.47,1295432,27.89,27.92,27.31,27.47,1295432,0.0,1.0
2023-10-05,27.52,27.95,27.28,27.81,885919,27.52,27.95,27.28,27.81,885919,0.0,1.0
2023-10-06,28.03,28.2299,27.01,27.1,778000,28.03,28.2299,27.01,27.1,778000,0.0,1.0
2023-10-09,28.13,28.215,27.66,27.74,510571,28.13,28.215,27.66,27.74,510571,0.0,1.0
2023-10-10,28.6,29.05,27.48,27.48,1086002,28.6,29.05,27.48,27.48,1086002,0.0,1.0
2023-10-11,28.44,28.96,28.2,28.73,705707,28.44,28.96,28.2,28.73,705707,0.0,1.0
2023-10-12,27.8,28.52,27.6,28.52,624049,27.8,28.52,27.6,28.52,624049,0.0,1.0
2023-10-13,27.15,27.83,26.81,27.82,871411,27.15,27.83,26.81,27.82,871411,0.0,1.0
2023-10-16,28.33,28.535,27.15,27.31,1207361,28.33,28.535,27.15,27.31,1207361,0.0,1.0
2023-10-17,28.86,28.94,27.9,28.03,1312812,28.86,28.94,27.9,28.03,1312812,0.0,1.0
2023-10-18,28.15,28.81,28.0,28.66,814513,28.15,28.81,28.0,28.66,814513,0.0,1.0
2023-10-19,27.98,28.57,27.885,28.39,797861,27.98,28.57,27.885,28.39,797861,0.0,1.0
2023-10-20,28.01,28.12,27.27,27.91,1126619,28.01,28.12,27.27,27.91,1126619,0.0,1.0
2023-10-23,28.06,28.63,27.41,27.71,1531055,28.06,28.63,27.41,27.71,1531055,0.0,1.0
2023-10-24,28.8,29.215,28.1,28.35,1307984,28.8,29.215,28.1,28.35,1307984,0.0,1.0
2023-10-25,27.75,28.77,27.7,28.58,1185153,27.75,28.77,27.7,28.58,1185153,0.0,1.0
2023-10-26,26.7,27.93,26.56,27.93,1490432,26.7,27.93,26.56,27.93,1490432,0.0,1.0
2023-10-27,26.65,27.2,26.59,26.96,843426,26.65,27.2,26.59,26.96,843426,0.0,1.0
2023-10-30,26.87,26.92,26.23,26.77,1015200,26.87,26.92,26.23,26.77,1015200,0.0,1.0
2023-10-31,27.83,28.19,26.96,27.18,1629267,27.83,28.19,26.96,27.18,1629267,0.0,1.0
2023-11-01,27.57,27.97,26.99,27.79,926759,27.57,27.97,26.99,27.79,926759,0.0,1.0
2023-11-02,27.51,28.44,27.47,28.2,1073834,27.51,28.44,27.47,28.2,1073834,0.0,1.0
2023-11-03,29.37,29.55,27.79,27.94,2061842,29.37,29.55,27.79,27.94,2061842,0.0,1.0
2023-11-06,28.91,29.4187,28.34,29.33,1454274,28.91,29.4187,28.34,29.33,1454274,0.0,1.0
2023-11-07,29.5,29.94,28.99,29.15,1778714,29.5,29.94,28.99,29.15,1778714,0.0,1.0
2023-11-08,29.41,29.99,29.13,29.48,1724183,29.41,29.99,29.13,29.48,1724183,0.0,1.0
2023-11-09,28.97,29.8562,28.88,29.66,2866087,28.97,29.8562,28.88,29.66,2866087,0.0,1.0
2023-11-10,30.6,31.24,28.4819,29.25,3821148,30.6,31.24,28.4819,29.25,3821148,0.0,1.0
2023-11-13,30.95,31.315,29.79,30.16,1944930,30.95,31.315,29.79,30.16,1944930,0.0,1.0
2023-11-14,31.4,31.65,30.81,31.13,9129616,31.4,31.65,30.81,31.13,9129616,0.0,1.0
2023-11-15,31.49,32.02,31.26,31.52,6935762,31.49,32.02,31.26,31.52,6935762,0.0,1.0
2023-11-16,31.12,31.54,30.8,31.36,3096077,31.12,31.54,30.8,31.36,3096077,0.0,1.0
2023-11-17,31.19,31.49,30.975,31.05,1839968,31.19,31.49,30.975,31.05,1839968,0.0,1.0
2023-11-20,31.56,32.14,30.91,30.91,2718307,31.56,32.14,30.91,30.91,2718307,0.0,1.0
2023-11-21,30.84,31.56,30.52,31.3,1369498,30.84,31.56,30.52,31.3,1369498,0.0,1.0
2023-11-22,31.9,31.96,30.93,31.24,1313116,31.9,31.96,30.93,31.24,1313116,0.0,1.0
2023-11-24,32.04,32.19,31.74,31.9,472183,32.04,32.19,31.74,31.9,472183,0.0,1.0
2023-11-27,32.25,32.55,31.84,32.0,1344318,32.25,32.55,31.84,32.0,1344318,0.0,1.0
2023-11-28,32.51,32.68,32.03,32.1,1288849,32.51,32.68,32.03,32.1,1288849,0.0,1.0
2023-11-29,32.88,33.19,32.415,33.01,1112719,32.88,33.19,32.415,33.01,1112719,0.0,1.0
2023-11-30,33.2,33.22,32.48,32.89,2711024,33.2,33.22,32.48,32.89,2711024,0.0,1.0
2023-12-01,33.4,33.95,33.0741,33.36,1877938,33.4,33.95,33.0741,33.36,1877938,0.0,1.0
2023-12-04,33.3,33.53,32.94,33.07,1279690,33.3,33.53,32.94,33.07,1279690,0.0,1.0
2023-12-05,33.38,33.41,32.29,32.98,1635181,33.38,33.41,32.29,32.98,1635181,0.0,1.0
2023-12-06,33.34,34.34,33.28,33.62,2004941,33.34,34.34,33.28,33.62,2004941,0.0,1.0
2023-12-07,32.83,33.36,32.67,33.36,808775,32.83,33.36,32.67,33.36,808775,0.0,1.0
2023-12-08,33.39,33.46,32.65,32.72,1182732,33.39,33.46,32.65,32.72,1182732,0.0,1.0
2023-12-11,33.57,33.94,33.385,33.4,1290219,33.57,33.94,33.385,33.4,1290219,0.0,1.0
2023-12-12,34.08,34.13,33.237,33.5,1019586,34.08,34.13,33.237,33.5,1019586,0.0,1.0
2023-12-13,35.41,35.64,34.76,34.91,2385042,35.41,35.64,34.76,34.91,2385042,0.0,1.0
2023-12-14,35.68,36.1,34.68,35.68,1797630,35.68,36.1,34.68,35.68,1797630,0.0,1.0
2023-12-15,35.54,35.76,35.07,35.76,2392710,35.54,35.76,35.07,35.76,2392710,0.0,1.0
2023-12-18,35.7,35.8444,35.21,35.3,1159315,35.7,35.8444,35.21,35.3,1159315,0.0,1.0
2023-12-19,36.05,36.2,35.51,35.89,946011,36.05,36.2,35.51,35.89,946011,0.0,1.0
2023-12-20,35.52,36.29,35.39,35.88,970263,35.52,36.29,35.39,35.88,970263,0.0,1.0
2023-12-21,36.52,36.56,35.67,35.95,997441,36.52,36.56,35.67,35.95,997441,0.0,1.0
2023-12-22,37.4,37.72,36.75,37.0,2095333,37.4,37.72,36.75,37.0,2095333,0.0,1.0
2023-12-26,37.66,37.8,37.188,37.47,923810,37.66,37.8,37.188,37.47,923810,0.0,1.0
2023-12-27,37.97,38.0,37.37,37.7,859439,37.97,38.0,37.37,37.7,859439,0.0,1.0
2023-12-28,37.69,37.99,37.33,37.89,1189357,37.69,37.99,37.33,37.89,1189357,0.0,1.0
2023-12-29,36.78,37.615,36.72,37.52,645538,36.78,37.615,36.72,37.52,645538,0.0,1.0
2024-01-02,36.1,36.44,35.64,36.29,1365278,36.1,36.44,35.64,36.29,1365278,0.0,1.0
2024-01-03,34.54,35.74,34.51,35.51,969076,34.54,35.74,34.51,35.51,969076,0.0,1.0
2024-01-04,34.32,35.01,34.31,34.49,1461843,34.32,35.01,34.31,34.49,1461843,0.0,1.0
2024-01-05,34.25,34.46,33.88,34.0,1555371,34.25,34.46,33.88,34.0,1555371,0.0,1.0
2024-01-08,35.25,35.36,34.38,34.54,1261164,35.25,35.36,34.38,34.54,1261164,0.0,1.0
2024-01-09,35.43,35.82,35.23,35.38,858683,35.43,35.82,35.23,35.38,858683,0.0,1.0
2024-01-10,35.76,35.9,35.3,35.5,729645,35.76,35.9,35.3,35.5,729645,0.0,1.0
2024-01-11,36.62,37.14,36.13,36.61,1046580,36.62,37.14,36.13,36.61,1046580,0.0,1.0
2024-01-12,36.81,37.13,36.35,36.85,705666,36.81,37.13,36.35,36.85,705666,0.0,1.0
2024-01-16,36.5,36.7,36.16,36.31,780182,36.5,36.7,36.16,36.31,780182,0.0,1.0
2024-01-17,38.38,38.48,35.74,36.2,2124007,38.38,38.48,35.74,36.2,2124007,0.0,1.0
2024-01-18,39.31,39.95,38.76,39.34,3254057,39.31,39.95,38.76,39.34,3254057,0.0,1.0
2024-01-19,39.82,40.0,39.2,40.0,1487382,39.82,40.0,39.2,40.0,1487382,0.0,1.0
2024-01-22,40.44,40.75,40.0,40.11,1534968,40.44,40.75,40.0,40.11,1534968,0.0,1.0
2024-01-23,40.19,40.99,40.19,40.79,866028,40.19,40.99,40.19,40.79,866028,0.0,1.0
2024-01-24,40.46,40.7467,39.93,40.68,1125550,40.46,40.7467,39.93,40.68,1125550,0.0,1.0
2024-01-25,40.8,41.32,40.48,40.99,1189451,40.8,41.32,40.48,40.99,1189451,0.0,1.0
2024-01-26,40.67,41.21,40.6,40.89,1071064,40.67,41.21,40.6,40.89,1071064,0.0,1.0
2024-01-29,41.8,41.83,40.875,40.94,963092,41.8,41.83,40.875,40.94,963092,0.0,1.0
2024-01-30,40.36,41.82,40.165,41.66,2134236,40.36,41.82,40.165,41.66,2134236,0.0,1.0
2024-01-31,40.01,40.771,39.42,40.14,1970110,40.01,40.771,39.42,40.14,1970110,0.0,1.0
2024-02-01,40.66,40.85,39.9,40.44,1221703,40.66,40.85,39.9,40.44,1221703,0.0,1.0
2024-02-02,41.63,42.01,40.56,40.72,1441119,41.63,42.01,40.56,40.72,1441119,0.0,1.0
2024-02-05,41.84,41.88,41.11,41.65,1403750,41.84,41.88,41.11,41.65,1403750,0.0,1.0
2024-02-06,41.55,42.27,40.86,41.99,1198003,41.55,42.27,40.86,41.99,1198003,0.0,1.0
2024-02-07,41.47,42.12,41.41,41.8,1741128,41.47,42.12,41.41,41.8,1741128,0.0,1.0
2024-02-08,42.33,42.98,41.5,41.66,1537115,42.33,42.98,41.5,41.66,1537115,0.0,1.0
2024-02-09,41.62,42.72,41.08,42.72,1897581,41.62,42.72,41.08,42.72,1897581,0.0,1.0
2024-02-12,41.27,42.12,41.25,41.55,1301508,41.27,42.12,41.25,41.55,1301508,0.0,1.0
2024-02-13,40.23,41.11,39.3401,40.03,1260204,40.23,41.11,39.3401,40.03,1260204,0.0,1.0
2024-02-14,41.5,41.589,40.52,40.8,994300,41.5,41.589,40.52,40.8,994300,0.0,1.0
2024-02-15,41.72,41.96,41.43,41.96,624171,41.72,41.96,41.43,41.96,624171,0.0,1.0
2024-02-16,42.09,42.55,41.35,41.48,1129789,42.09,42.55,41.35,41.48,1129789,0.0,1.0
2024-02-20,41.31,41.75,40.91,41.67,1206400,41.31,41.75,40.91,41.67,1206400,0.0,1.0
2024-02-21,41.61,41.69,40.11,40.67,1279997,41.61,41.69,40.11,40.67,1279997,0.0,1.0
2024-02-22,42.29,42.7,41.93,42.41,937533,42.29,42.7,41.93,42.41,937533,0.0,1.0
2024-02-23,42.36,42.78,41.57,42.47,1482799,42.36,42.78,41.57,42.47,1482799,0.0,1.0
2024-02-26,42.5,43.0,42.19,43.0,1542874,42.5,43.0,42.19,43.0,1542874,0.0,1.0
2024-02-27,41.55,42.75,41.49,42.3,1755077,41.55,42.75,41.49,42.3,1755077,0.0,1.0
2024-02-28,39.24,40.09,37.55,37.6,4547445,39.24,40.09,37.55,37.6,4547445,0.0,1.0
2024-02-29,30.89,34.2,30.78,31.62,10257926,30.89,34.2,30.78,31.62,10257926,0.0,1.0
2024-03-01,31.45,31.61,29.655,31.61,5182539,31.45,31.61,29.655,31.61,5182539,0.0,1.0
2024-03-04,30.85,31.46,30.425,31.34,2650432,30.85,31.46,30.425,31.34,2650432,0.0,1.0
2024-03-05,30.14,30.5,29.59,30.3,2102523,30.14,30.5,29.59,30.3,2102523,0.0,1.0
2024-03-06,29.56,30.45,29.2153,30.3,2917791,29.56,30.45,29.2153,30.3,2917791,0.0,1.0
2024-03-07,31.85,32.15,29.24,29.72,3378352,31.85,32.15,29.24,29.72,3378352,0.0,1.0
2024-03-08,31.89,32.375,31.44,31.7,3332094,31.89,32.375,31.44,31.7,3332094,0.0,1.0
2024-03-11,32.19,32.71,31.775,32.4,2046116,32.19,32.71,31.775,32.4,2046116,0.0,1.0
2024-03-12,32.63,33.015,31.71,32.15,1687755,32.63,33.015,31.71,32.15,1687755,0.0,1.0
2024-03-13,32.95,33.16,32.295,32.79,1700861,32.95,33.16,32.295,32.79,1700861,0.0,1.0
2024-03-14,32.87,33.28,32.5,32.91,2017106,32.87,33.28,32.5,32.91,2017106,0.0,1.0
2024-03-15,33.09,33.73,32.75,32.87,3383250,33.09,33.73,32.75,32.87,3383250,0.0,1.0
2024-03-18,33.92,33.96,32.7,33.09,3096957,33.92,33.96,32.7,33.09,3096957,0.0,1.0
2024-03-19,33.43,33.81,32.95,33.58,1608744,33.43,33.81,32.95,33.58,1608744,0.0,1.0
2024-03-20,33.5,33.84,33.16,33.66,1914099,33.5,33.84,33.16,33.66,1914099,0.0,1.0
2024-03-21,33.6,34.12,33.55,33.96,1249367,33.6,34.12,33.55,33.96,1249367,0.0,1.0
2024-03-22,33.65,33.97,33.495,33.79,1088108,33.65,33.97,33.495,33.79,1088108,0.0,1.0
2024-03-25,33.38,33.92,33.38,33.89,1398021,33.38,33.92,33.38,33.89,1398021,0.0,1.0
2024-03-26,33.13,33.63,33.05,33.5,1564484,33.13,33.63,33.05,33.5,1564484,0.0,1.0
2024-03-27,32.91,33.46,32.77,33.46,1230865,32.91,33.46,32.77,33.46,1230865,0.0,1.0
2024-03-28,35.16,35.57,32.88,32.88,3135472,35.16,35.57,32.88,32.88,3135472,0.0,1.0
2024-04-01,34.07,35.55,33.85,35.09,2215665,34.07,35.55,33.85,35.09,2215665,0.0,1.0
2024-04-02,33.55,33.62,33.0,33.05,2071093,33.55,33.62,33.0,33.05,2071093,0.0,1.0
2024-04-03,33.38,33.89,33.06,33.39,1988075,33.38,33.89,33.06,33.39,1988075,0.0,1.0
2024-04-04,33.2,34.39,33.15,33.5,1764784,33.2,34.39,33.15,33.5,1764784,0.0,1.0
2024-04-05,32.76,33.47,32.385,33.23,1592508,32.76,33.47,32.385,33.23,1592508,0.0,1.0
2024-04-08,32.84,33.59,32.79,33.03,1429245,32.84,33.59,32.79,33.03,1429245,0.0,1.0
2024-04-09,33.28,33.505,32.84,32.84,1224388,33.28,33.505,32.84,32.84,1224388,0.0,1.0
2024-04-10,33.29,33.29,32.45,32.51,877484,33.29,33.29,32.45,32.51,877484,0.0,1.0
2024-04-11,33.01,33.6041,32.84,33.4,1643753,33.01,33.6041,32.84,33.4,1643753,0.0,1.0
2024-04-12,32.36,32.86,32.23,32.73,995398,32.36,32.86,32.23,32.73,995398,0.0,1.0
2024-04-15,30.8,32.4408,30.78,32.19,1546258,30.8,32.4408,30.78,32.19,1546258,0.0,1.0
2024-04-16,30.17,30.85,30.06,30.85,1719238,30.17,30.85,30.06,30.85,1719238,0.0,1.0
2024-04-17,30.03,30.69,29.94,30.29,1809283,30.03,30.69,29.94,30.29,1809283,0.0,1.0
2024-04-18,30.14,30.93,29.96,30.07,1353348,30.14,30.93,29.96,30.07,1353348,0.0,1.0
2024-04-19,29.43,30.35,29.36,30.01,1865607,29.43,30.35,29.36,30.01,1865607,0.0,1.0
2024-04-22,29.63,30.08,29.23,29.85,1470957,29.63,30.08,29.23,29.85,1470957,0.0,1.0
2024-04-23,30.49,30.67,29.56,29.72,1884491,30.49,30.67,29.56,29.72,1884491,0.0,1.0
2024-04-24,30.79,31.15,30.5,30.7,1159393,30.79,31.15,30.5,30.7,1159393,0.0,1.0
2024-04-25,30.14,30.32,29.82,30.06,1579115,30.14,30.32,29.82,30.06,1579115,0.0,1.0
2024-04-26,30.23,30.78,30.17,30.55,1071333,30.23,30.78,30.17,30.55,1071333,0.0,1.0
2024-04-29,30.6,30.665,30.15,30.38,3001431,30.6,30.665,30.15,30.38,3001431,0.0,1.0
2024-04-30,29.3,30.445,29.3,30.43,2892760,29.3,30.445,29.3,30.43,2892760,0.0,1.0
2024-05-01,29.72,30.32,29.18,29.4,1242707,29.72,30.32,29.18,29.4,1242707,0.0,1.0
2024-05-02,30.34,30.57,29.44,29.89,1237489,30.34,30.57,29.44,29.89,1237489,0.0,1.0
2024-05-03,30.37,30.84,30.11,30.84,1357278,30.37,30.84,30.11,30.84,1357278,0.0,1.0
2024-05-06,31.03,31.04,30.57,30.63,1251936,31.03,31.04,30.57,30.63,1251936,0.0,1.0
2024-05-07,30.57,31.11,30.23,31.0,4882051,30.57,31.11,30.23,31.0,4882051,0.0,1.0
2024-05-08,18.78,19.025,17.74,18.67,20293200,18.78,19.025,17.74,18.67,20293200,0.0,1.0
2024-05-09,18.83,19.3,18.465,18.66,7987944,18.83,19.3,18.465,18.66,7987944,0.0,1.0
2024-05-10,18.89,19.38,18.615,18.9,4861875,18.89,19.38,18.615,18.9,4861875,0.0,1.0
2024-05-13,19.29,19.36,18.76,19.03,3530441,19.29,19.36,18.76,19.03,3530441,0.0,1.0
2024-05-14,18.88,19.89,18.82,19.4,3794181,18.88,19.89,18.82,19.4,3794181,0.0,1.0
2024-05-15,19.35,19.38,18.495,19.09,3088513,19.35,19.38,18.495,19.09,3088513,0.0,1.0
2024-05-16,18.88,19.42,18.88,19.41,4829557,18.88,19.42,18.88,19.41,4829557,0.0,1.0
2024-05-17,19.54,19.74,19.01,19.64,5196377,19.54,19.74,19.01,19.64,5196377,0.0,1.0
2024-05-20,19.02,19.82,18.61,19.6,6126956,19.02,19.82,18.61,19.6,6126956,0.0,1.0
2024-05-21,18.8,18.91,18.46,18.9,2336289,18.8,18.91,18.46,18.9,2336289,0.0,1.0
2024-05-22,18.94,19.4,18.8001,18.86,4856059,18.94,19.4,18.8001,18.86,4856059,0.0,1.0
2024-05-23,18.65,19.05,18.565,18.98,2237463,18.65,19.05,18.565,18.98,2237463,0.0,1.0
2024-05-24,18.76,18.8,18.52,18.58,3311952,18.76,18.8,18.52,18.58,3311952,0.0,1.0
2024-05-28,19.05,19.23,18.63,18.85,1623372,19.05,19.23,18.63,18.85,1623372,0.0,1.0
2024-05-29,19.04,19.1,18.63,18.76,2508857,19.04,19.1,18.63,18.76,2508857,0.0,1.0
2024-05-30,18.47,18.98,18.32,18.83,2929200,18.47,18.98,18.32,18.83,2929200,0.0,1.0
2024-05-31,18.2,18.73,18.08,18.47,3748986,18.2,18.73,18.08,18.47,3748986,0.0,1.0
2024-06-03,18.0,18.52,17.955,18.52,2072645,18.0,18.52,17.955,18.52,2072645,0.0,1.0
2024-06-04,17.59,18.0,17.5,17.95,2524426,17.59,18.0,17.5,17.95,2524426,0.0,1.0
2024-06-05,18.32,18.37,17.59,17.75,2523560,18.32,18.37,17.59,17.75,2523560,0.0,1.0
2024-06-06,18.81,18.87,18.18,18.18,1563907,18.81,18.87,18.18,18.18,1563907,0.0,1.0
2024-06-07,18.67,18.93,18.61,18.63,2234896,18.67,18.93,18.61,18.63,2234896,0.0,1.0
2024-06-10,18.47,18.66,18.315,18.53,1778767,18.47,18.66,18.315,18.53,1778767,0.0,1.0
2024-06-11,18.0,18.405,17.965,18.39,1741224,18.0,18.405,17.965,18.39,1741224,0.0,1.0
2024-06-12,18.66,18.8,18.3,18.38,2691668,18.66,18.8,18.3,18.38,2691668,0.0,1.0
2024-06-13,18.29,18.85,18.15,18.73,2261368,18.29,18.85,18.15,18.73,2261368,0.0,1.0
2024-06-14,18.7,18.91,18.11,18.26,3422092,18.7,18.91,18.11,18.26,3422092,0.0,1.0
2024-06-17,18.78,19.24,18.61,18.62,3993491,18.78,19.24,18.61,18.62,3993491,0.0,1.0
2024-06-18,18.61,19.03,18.43,18.78,4384454,18.61,19.03,18.43,18.78,4384454,0.0,1.0
2024-06-20,18.89,19.26,18.735,18.83,3401213,18.89,19.26,18.735,18.83,3401213,0.0,1.0
2024-06-21,19.5,19.51,18.8381,18.87,5034761,19.5,19.51,18.8381,18.87,5034761,0.0,1.0
2024-06-24,19.05,19.5,19.02,19.4,2135898,19.05,19.5,19.02,19.4,2135898,0.0,1.0
2024-06-25,18.95,19.04,18.55,18.68,2576884,18.95,19.04,18.55,18.68,2576884,0.0,1.0
2024-06-26,19.2,19.2,18.82,18.93,2144200,19.2,19.2,18.82,18.93,2144200,0.0,1.0
2024-06-27,19.05,19.27,18.9,19.1,1488990,19.05,19.27,18.9,19.1,1488990,0.0,1.0
2024-06-28,19.47,19.53,18.93,19.24,4154649,19.47,19.53,18.93,19.24,4154649,0.0,1.0
2024-07-01,19.74,19.82,19.28,19.42,2124176,19.74,19.82,19.28,19.42,2124176,0.0,1.0
2024-07-02,19.76,20.04,19.71,19.74,2010588,19.76,20.04,19.71,19.74,2010588,0.0,1.0
2024-07-03,20.07,20.18,19.63,19.78,920185,20.07,20.18,19.63,19.78,920185,0.0,1.0
2024-07-05,20.07,20.26,19.83,19.9,1978892,20.07,20.26,19.83,19.9,1978892,0.0,1.0
2024-07-08,20.04,20.34,19.97,20.02,1912369,20.04,20.34,19.97,20.02,1912369,0.0,1.0
2024-07-09,19.99,20.1,19.845,19.92,1768833,19.99,20.1,19.845,19.92,1768833,0.0,1.0
2024-07-10,19.93,20.115,19.73,20.08,1418851,19.93,20.115,19.73,20.08,1418851,0.0,1.0
2024-07-11,20.03,20.58,19.84,20.25,1544182,20.03,20.58,19.84,20.25,1544182,0.0,1.0
2024-07-12,19.95,20.21,19.95,20.17,1742704,19.95,20.21,19.95,20.17,1742704,0.0,1.0
2024-07-15,19.95,20.2,19.75,20.16,3593737,19.95,20.2,19.75,20.16,3593737,0.0,1.0
2024-07-16,20.13,20.37,19.95,20.15,3114596,20.13,20.37,19.95,20.15,3114596,0.0,1.0
2024-07-17,20.02,20.59,19.99,20.01,2769121,20.02,20.59,19.99,20.01,2769121,0.0,1.0
2024-07-18,19.63,20.44,19.44,20.21,3161832,19.63,20.44,19.44,20.21,3161832,0.0,1.0
2024-07-19,20.01,20.12,19.44,19.69,1974783,20.01,20.12,19.44,19.69,1974783,0.0,1.0
2024-07-22,20.25,20.27,19.85,20.13,1895890,20.25,20.27,19.85,20.13,1895890,0.0,1.0
2024-07-23,20.37,20.65,20.24,20.24,1165445,20.37,20.65,20.24,20.24,1165445,0.0,1.0
2024-07-24,19.71,20.19,19.49,20.13,3798820,19.71,20.19,19.49,20.13,3798820,0.0,1.0
2024-07-25,20.25,20.49,19.6,19.88,3241201,20.25,20.49,19.6,19.88,3241201,0.0,1.0
2024-07-26,20.52,20.66,20.13,20.55,2571175,20.52,20.66,20.13,20.55,2571175,0.0,1.0
2024-07-29,20.34,20.87,20.275,20.72,2556668,20.34,20.87,20.275,20.72,2556668,0.0,1.0
2024-07-30,21.58,21.65,20.315,20.4,4806062,21.58,21.65,20.315,20.4,4806062,0.0,1.0
2024-07-31,21.12,21.89,20.42,20.98,4354231,21.12,21.89,20.42,20.98,4354231,0.0,1.0
2024-08-01,21.06,21.6,20.885,21.34,3035559,21.06,21.6,20.885,21.34,3035559,0.0,1.0
2024-08-02,20.36,20.66,20.0,20.66,2786784,20.36,20.66,20.0,20.66,2786784,0.0,1.0
2024-08-05,19.33,19.945,19.0,19.36,2952869,19.33,19.945,19.0,19.36,2952869,0.0,1.0
2024-08-06,18.97,19.5,18.81,19.38,3026382,18.97,19.5,18.81,19.38,3026382,0.0,1.0
2024-08-07,18.52,19.34,18.5,19.19,3765576,18.52,19.34,18.5,19.19,3765576,0.0,1.0
2024-08-08,18.81,18.86,18.43,18.71,3035641,18.81,18.86,18.43,18.71,3035641,0.0,1.0
2024-08-09,18.79,19.005,18.63,18.87,1655632,18.79,19.005,18.63,18.87,1655632,0.0,1.0
2024-08-12,18.37,18.89,18.33,18.79,1460952,18.37,18.89,18.33,18.79,1460952,0.0,1.0
2024-08-13,18.31,18.67,18.15,18.47,3421270,18.31,18.67,18.15,18.47,3421270,0.0,1.0
2024-08-14,18.25,18.61,18.21,18.45,2899650,18.25,18.61,18.21,18.45,2899650,0.0,1.0
2024-08-15,18.79,19.02,18.52,18.59,3607355,18.79,19.02,18.52,18.59,3607355,0.0,1.0
2024-08-16,19.03,19.08,18.62,18.72,1359545,19.03,19.08,18.62,18.72,1359545,0.0,1.0
2024-08-19,19.39,19.41,19.01,19.06,961153,19.39,19.41,19.01,19.06,961153,0.0,1.0
2024-08-20,19.21,19.4,19.11,19.33,1391784,19.21,19.4,19.11,19.33,1391784,0.0,1.0
2024-08-21,19.68,19.68,19.27,19.33,1481022,19.68,19.68,19.27,19.33,1481022,0.0,1.0
2024-08-22,19.11,19.76,19.06,19.69,947007,19.11,19.76,19.06,19.69,947007,0.0,1.0
2024-08-23,19.52,19.565,19.205,19.26,832060,19.52,19.565,19.205,19.26,832060,0.0,1.0
2024-08-26,19.51,19.67,19.35,19.56,835994,19.51,19.67,19.35,19.56,835994,0.0,1.0
2024-08-27,19.41,19.485,19.21,19.36,899288,19.41,19.485,19.21,19.36,899288,0.0,1.0
2024-08-28,19.19,19.45,19.025,19.32,1221344,19.19,19.45,19.025,19.32,1221344,0.0,1.0
2024-08-29,19.78,19.89,19.395,19.43,1217599,19.78,19.89,19.395,19.43,1217599,0.0,1.0
2024-08-30,19.7,19.97,19.61,19.94,1980070,19.7,19.97,19.61,19.94,1980070,0.0,1.0
2024-09-03,19.37,19.81,19.32,19.64,1028040,19.37,19.81,19.32,19.64,1028040,0.0,1.0
2024-09-04,19.3,19.6,19.192,19.2,749308,19.3,19.6,19.192,19.2,749308,0.0,1.0
2024-09-05,19.09,19.41,19.0225,19.24,796336,19.09,19.41,19.0225,19.24,796336,0.0,1.0
2024-09-06,18.12,19.23,18.06,19.19,1485871,18.12,19.23,18.06,19.19,1485871,0.0,1.0
2024-09-09,18.0,18.24,17.8,18.18,2731207,18.0,18.24,17.8,18.18,2731207,0.0,1.0
2024-09-10,17.83,18.14,17.49,18.14,1810362,17.83,18.14,17.49,18.14,1810362,0.0,1.0
2024-09-11,17.94,17.98,17.55,17.8,2693064,17.94,17.98,17.55,17.8,2693064,0.0,1.0
2024-09-12,17.48,18.16,17.235,18.06,4452716,17.48,18.16,17.235,18.06,4452716,0.0,1.0
2024-09-13,17.42,17.675,17.22,17.6,4360658,17.42,17.675,17.22,17.6,4360658,0.0,1.0
2024-09-16,17.09,17.63,16.935,17.42,3978659,17.09,17.63,16.935,17.42,3978659,0.0,1.0
2024-09-17,17.16,17.57,17.085,17.22,3163000,17.16,17.57,17.085,17.22,3163000,0.0,1.0
2024-09-18,17.29,17.86,17.1,17.15,2514693,17.29,17.86,17.1,17.15,2514693,0.0,1.0
2024-09-19,17.23,17.73,17.12,17.73,2893105,17.23,17.73,17.12,17.73,2893105,0.0,1.0
2024-09-20,17.19,17.3,16.963,17.3,4632401,17.19,17.3,16.963,17.3,4632401,0.0,1.0
2024-09-23,17.33,17.33,16.88,17.09,1808319,17.33,17.33,16.88,17.09,1808319,0.0,1.0
2024-09-24,17.58,17.6,17.25,17.49,2232867,17.58,17.6,17.25,17.49,2232867,0.0,1.0
2024-09-25,16.87,17.52,16.87,17.5,1579865,16.87,17.52,16.87,17.5,1579865,0.0,1.0
2024-09-26,17.26,17.27,16.81,17.14,3302188,17.26,17.27,16.81,17.14,3302188,0.0,1.0
2024-09-27,17.16,17.49,17.02,17.35,2423476,17.16,17.49,17.02,17.35,2423476,0.0,1.0
2024-09-30,16.84,17.225,16.745,17.1,3024695,16.84,17.225,16.745,17.1,3024695,0.0,1.0
2024-10-01,16.75,17.0,16.525,16.81,3556972,16.75,17.0,16.525,16.81,3556972,0.0,1.0
2024-10-02,16.89,16.955,16.56,16.77,2233857,16.89,16.955,16.56,16.77,2233857,0.0,1.0
2024-10-03,16.77,16.97,16.71,16.71,2157538,16.77,16.97,16.71,16.71,2157538,0.0,1.0
2024-10-04,17.25,17.26,16.85,17.03,2168639,17.25,17.26,16.85,17.03,2168639,0.0,1.0
2024-10-07,16.82,17.27,16.725,17.23,1840318,16.82,17.27,16.725,17.23,1840318,0.0,1.0
2024-10-08,16.83,17.1102,16.63,16.63,1610252,16.83,17.1102,16.63,16.63,1610252,0.0,1.0
2024-10-09,16.54,16.8677,16.485,16.8,1455480,16.54,16.8677,16.485,16.8,1455480,0.0,1.0
2024-10-10,16.76,16.776,16.38,16.59,2038561,16.76,16.776,16.38,16.59,2038561,0.0,1.0
2024-10-11,17.08,17.13,16.6166,16.67,1850550,17.08,17.13,16.6166,16.67,1850550,0.0,1.0
2024-10-14,17.57,17.625,16.89,17.14,3101554,17.57,17.625,16.89,17.14,3101554,0.0,1.0
2024-10-15,17.33,17.77,17.23,17.61,2191243,17.33,17.77,17.23,17.61,2191243,0.0,1.0
2024-10-16,17.12,17.53,17.08,17.49,1440218,17.12,17.53,17.08,17.49,1440218,0.0,1.0
2024-10-17,17.35,17.395,16.965,17.18,1268169,17.35,17.395,16.965,17.18,1268169,0.0,1.0
2024-10-18,17.35,17.52,17.24,17.49,882677,17.35,17.52,17.24,17.49,882677,0.0,1.0
2024-10-21,17.43,17.53,17.24,17.26,1111468,17.43,17.53,17.24,17.26,1111468,0.0,1.0
2024-10-22,16.55,17.37,16.51,17.3,1904552,16.55,17.37,16.51,17.3,1904552,0.0,1.0
2024-10-23,16.24,16.505,16.115,16.5,3682245,16.24,16.505,16.115,16.5,3682245,0.0,1.0
2024-10-24,16.81,17.0,16.3,16.43,2669061,16.81,17.0,16.3,16.43,2669061,0.0,1.0
2024-10-25,17.35,17.38,16.76,16.84,2631621,17.35,17.38,16.76,16.84,2631621,0.0,1.0
2024-10-28,17.46,17.918,17.4,17.53,2093630,17.46,17.918,17.4,17.53,2093630,0.0,1.0
2024-10-29,17.3,17.53,17.1,17.29,2490700,17.3,17.53,17.1,17.29,2490700,0.0,1.0
2024-10-30,17.11,17.755,17.06,17.31,1777030,17.11,17.755,17.06,17.31,1777030,0.0,1.0
2024-10-31,17.05,17.35,16.995,17.08,2835625,17.05,17.35,16.995,17.08,2835625,0.0,1.0
2024-11-01,17.17,17.4,16.79,16.96,1719718,17.17,17.4,16.79,16.96,1719718,0.0,1.0
2024-11-04,17.52,17.77,17.12,17.12,1697126,17.52,17.77,17.12,17.12,1697126,0.0,1.0
2024-11-05,18.37,18.41,17.47,17.57,2565933,18.37,18.41,17.47,17.57,2565933,0.0,1.0
2024-11-06,19.55,19.71,18.5467,18.79,3748147,19.55,19.71,18.5467,18.79,3748147,0.0,1.0
2024-11-07,19.72,20.505,18.8435,18.85,5259088,19.72,20.505,18.8435,18.85,5259088,0.0,1.0
2024-11-08,19.33,19.9,19.13,19.65,5072401,19.33,19.9,19.13,19.65,5072401,0.0,1.0
2024-11-11,20.14,20.245,19.33,19.49,2852157,20.14,20.245,19.33,19.49,2852157,0.0,1.0
2024-11-12,20.4,20.62,19.82,19.91,2649551,20.4,20.62,19.82,19.91,2649551,0.0,1.0
2024-11-13,20.33,20.5999,19.895,20.4,2875479,20.33,20.5999,19.895,20.4,2875479,0.0,1.0
2024-11-14,20.05,20.5,19.99,20.41,2189132,20.05,20.5,19.99,20.41,2189132,0.0,1.0
2024-11-15,19.14,19.9,19.095,19.9,1858095,19.14,19.9,19.095,19.9,1858095,0.0,1.0
2024-11-18,19.21,19.22,18.85,19.22,1763020,19.21,19.22,18.85,19.22,1763020,0.0,1.0
2024-11-19,19.28,19.35,18.99,19.01,1808031,19.28,19.35,18.99,19.01,1808031,0.0,1.0
2024-11-20,19.33,19.52,19.13,19.29,1561449,19.33,19.52,19.13,19.29,1561449,0.0,1.0
2024-11-21,20.0,20.065,19.44,19.57,1515788,20.0,20.065,19.44,19.57,1515788,0.0,1.0
2024-11-22,20.07,20.29,19.9,20.14,1106284,20.07,20.29,19.9,20.14,1106284,0.0,1.0
2024-11-25,20.63,20.76,20.18,20.3,1769059,20.63,20.76,20.18,20.3,1769059,0.0,1.0
2024-11-26,20.5,20.69,20.08,20.47,1507742,20.5,20.69,20.08,20.47,1507742,0.0,1.0
2024-11-27,20.35,20.62,20.265,20.62,1051308,20.35,20.62,20.265,20.62,1051308,0.0,1.0
2024-11-29,20.33,20.5,20.075,20.42,804901,20.33,20.5,20.075,20.42,804901,0.0,1.0
2024-12-02,20.73,20.8889,19.97,20.22,1834215,20.73,20.8889,19.97,20.22,1834215,0.0,1.0
2024-12-03,20.54,20.72,20.43,20.58,1006743,20.54,20.72,20.43,20.58,1006743,0.0,1.0
2024-12-04,21.06,21.28,20.72,20.89,1016497,21.06,21.28,20.72,20.89,1016497,0.0,1.0
2024-12-05,20.56,21.31,20.53,21.25,1099505,20.56,21.31,20.53,21.25,1099505,0.0,1.0
2024-12-06,20.67,20.93,20.562,20.93,743094,20.67,20.93,20.562,20.93,743094,0.0,1.0
2024-12-09,20.34,20.86,20.26,20.79,1273074,20.34,20.86,20.26,20.79,1273074,0.0,1.0
2024-12-10,20.47,20.645,20.12,20.22,1163589,20.47,20.645,20.12,20.22,1163589,0.0,1.0
2024-12-11,20.77,20.83,20.46,20.49,1791131,20.77,20.83,20.46,20.49,1791131,0.0,1.0
2024-12-12,20.1,20.63,19.995,20.62,1290051,20.1,20.63,19.995,20.62,1290051,0.0,1.0
2024-12-13,20.08,20.19,19.75,20.11,1248575,20.08,20.19,19.75,20.11,1248575,0.0,1.0
2024-12-16,20.1,20.16,19.82,20.0,1204864,20.1,20.16,19.82,20.0,1204864,0.0,1.0
2024-12-17,19.95,20.215,19.82,20.0,1295876,19.95,20.215,19.82,20.0,1295876,0.0,1.0
2024-12-18,19.85,20.86,19.815,20.47,2656930,19.85,20.86,19.815,20.47,2656930,0.0,1.0
2024-12-19,19.69,20.16,19.53,19.97,1911681,19.69,20.16,19.53,19.97,1911681,0.0,1.0
2024-12-20,19.96,20.19,19.3001,19.5,4525939,19.96,20.19,19.3001,19.5,4525939,0.0,1.0
2024-12-23,19.57,20.0597,19.47,19.86,1543595,19.57,20.0597,19.47,19.86,1543595,0.0,1.0
2024-12-24,19.76,19.94,19.59,19.59,783299,19.76,19.94,19.59,19.59,783299,0.0,1.0
2024-12-26,19.85,19.96,19.61,19.62,1225687,19.85,19.96,19.61,19.62,1225687,0.0,1.0
2024-12-27,19.63,19.94,19.19,19.8,1361356,19.63,19.94,19.19,19.8,1361356,0.0,1.0
2024-12-30,19.37,19.55,19.24,19.41,2049944,19.37,19.55,19.24,19.41,2049944,0.0,1.0
2024-12-31,19.21,19.51,19.115,19.51,1111874,19.21,19.51,19.115,19.51,1111874,0.0,1.0
2025-01-02,19.26,19.67,19.145,19.49,1811088,19.26,19.67,19.145,19.49,1811088,0.0,1.0
2025-01-03,19.61,19.671,19.321,19.4,1317039,19.61,19.671,19.321,19.4,1317039,0.0,1.0
2025-01-06,19.45,19.95,19.375,19.85,1596289,19.45,19.95,19.375,19.85,1596289,0.0,1.0
2025-01-07,19.22,19.73,19.13,19.53,1353615,19.22,19.73,19.13,19.53,1353615,0.0,1.0
2025-01-08,19.96,20.99,19.3,19.55,4050011,19.96,20.99,19.3,19.55,4050011,0.0,1.0
2025-01-10,19.32,19.76,19.12,19.64,2646341,19.32,19.76,19.12,19.64,2646341,0.0,1.0
2025-01-13,19.07,19.215,18.955,19.01,2054268,19.07,19.215,18.955,19.01,2054268,0.0,1.0
2025-01-14,19.23,19.4,19.04,19.1,1358077,19.23,19.4,19.04,19.1,1358077,0.0,1.0
2025-01-15,19.52,19.86,19.45,19.58,1075372,19.52,19.86,19.45,19.58,1075372,0.0,1.0
2025-01-16,19.39,19.69,19.28,19.58,1055976,19.39,19.69,19.28,19.58,1055976,0.0,1.0
2025-01-17,19.47,19.67,19.4,19.67,1198703,19.47,19.67,19.4,19.67,1198703,0.0,1.0
2025-01-21,19.93,20.0066,19.605,19.66,1519030,19.93,20.0066,19.605,19.66,1519030,0.0,1.0
2025-01-22,19.9,20.01,19.8,20.0,574216,19.9,20.01,19.8,20.0,574216,0.0,1.0
2025-01-23,19.74,19.83,19.53,19.69,1353878,19.74,19.83,19.53,19.69,1353878,0.0,1.0
2025-01-24,20.02,20.14,19.63,19.82,1053706,20.02,20.14,19.63,19.82,1053706,0.0,1.0
2025-01-27,20.26,20.965,19.65,19.8,1353107,20.26,20.965,19.65,19.8,1353107,0.0,1.0
2025-01-28,20.67,20.83,19.96,20.21,1114590,20.67,20.83,19.96,20.21,1114590,0.0,1.0
2025-01-29,20.51,20.785,20.21,20.75,1081567,20.51,20.785,20.21,20.75,1081567,0.0,1.0
2025-01-30,20.59,20.81,20.45,20.52,856009,20.59,20.81,20.45,20.52,856009,0.0,1.0
2025-01-31,20.61,20.8016,20.4173,20.75,1085663,20.61,20.8016,20.4173,20.75,1085663,0.0,1.0
2025-02-03,21.48,21.77,20.235,20.25,1829766,21.48,21.77,20.235,20.25,1829766,0.0,1.0
2025-02-04,21.67,21.79,21.37,21.72,1345520,21.67,21.79,21.37,21.72,1345520,0.0,1.0
2025-02-05,22.06,22.17,21.82,21.82,1098850,22.06,22.17,21.82,21.82,1098850,0.0,1.0
2025-02-06,21.73,22.0338,21.58,21.86,1015275,21.73,22.0338,21.58,21.86,1015275,0.0,1.0
2025-02-07,21.69,21.9358,21.56,21.88,769796,21.69,21.9358,21.56,21.88,769796,0.0,1.0
2025-02-10,21.96,22.03,21.71,21.92,854737,21.96,22.03,21.71,21.92,854737,0.0,1.0
2025-02-11,22.47,22.64,21.85,21.85,1569883,22.47,22.64,21.85,21.85,1569883,0.0,1.0
2025-02-12,22.9,22.96,22.05,22.09,1575566,22.9,22.96,22.05,22.09,1575566,0.0,1.0
2025-02-13,23.01,23.11,22.605,23.02,1868652,23.01,23.11,22.605,23.02,1868652,0.0,1.0
2025-02-14,22.57,23.08,22.56,23.05,971856,22.57,23.08,22.56,23.05,971856,0.0,1.0
2025-02-18,23.07,23.08,22.4001,22.68,1144042,23.07,23.08,22.4001,22.68,1144042,0.0,1.0
2025-02-19,22.5,23.02,22.5,22.92,1221714,22.5,23.02,22.5,22.92,1221714,0.0,1.0
2025-02-20,22.35,22.655,21.82,22.49,1301992,22.35,22.655,21.82,22.49,1301992,0.0,1.0
2025-02-21,21.68,22.475,21.52,22.435,1164162,21.68,22.475,21.52,22.435,1164162,0.0,1.0
2025-02-24,22.32,22.895,21.7677,21.89,2087486,22.32,22.895,21.7677,21.89,2087486,0.0,1.0
2025-02-25,22.1,22.222,21.775,22.16,1623969,22.1,22.222,21.775,22.16,1623969,0.0,1.0
2025-02-26,21.59,22.41,21.42,22.41,2040010,21.59,22.41,21.42,22.41,2040010,0.0,1.0
2025-02-27,21.73,22.2,21.44,21.6,2718021,21.73,22.2,21.44,21.6,2718021,0.0,1.0
2025-02-28,13.9,17.085,13.4201,16.94,14923007,13.9,17.085,13.4201,16.94,14923007,0.0,1.0
2025-03-03,14.9,15.44,13.63,13.81,8305759,14.9,15.44,13.63,13.81,8305759,0.0,1.0
2025-03-04,14.21,14.695,13.89,14.21,4348516,14.21,14.695,13.89,14.21,4348516,0.0,1.0
2025-03-05,14.77,14.96,14.16,14.2,4354250,14.77,14.96,14.16,14.2,4354250,0.0,1.0
2025-03-06,15.03,15.195,14.59,14.6,4087506,15.03,15.195,14.59,14.6,4087506,0.0,1.0
2025-03-07,15.08,15.555,14.74,14.92,2946941,15.08,15.555,14.74,14.92,2946941,0.0,1.0
2025-03-10,15.18,15.38,14.74,14.9,3363113,15.18,15.38,14.74,14.9,3363113,0.0,1.0
2025-03-11,14.97,15.57,14.81,15.21,3654646,14.97,15.57,14.81,15.21,3654646,0.0,1.0
2025-03-12,14.61,15.2238,14.14,15.18,2719621,14.61,15.2238,14.14,15.18,2719621,0.0,1.0
2025-03-13,13.95,14.63,13.93,14.57,2507641,13.95,14.63,13.93,14.57,2507641,0.0,1.0
2025-03-14,14.36,14.53,14.06,14.08,2598457,14.36,14.53,14.06,14.08,2598457,0.0,1.0
2025-03-17,14.54,14.6863,14.16,14.42,2264131,14.54,14.6863,14.16,14.42,2264131,0.0,1.0
2025-03-18,14.5,14.575,14.235,14.48,2615339,14.5,14.575,14.235,14.48,2615339,0.0,1.0
2025-03-19,14.55,14.72,14.325,14.49,2148864,14.55,14.72,14.325,14.49,2148864,0.0,1.0
2025-03-20,14.47,14.74,14.375,14.39,1473977,14.47,14.74,14.375,14.39,1473977,0.0,1.0
2025-03-21,14.08,14.38,13.96,14.34,3258656,14.08,14.38,13.96,14.34,3258656,0.0,1.0
2025-03-24,14.29,14.34,14.05,14.34,2489784,14.29,14.34,14.05,14.34,2489784,0.0,1.0
2025-03-25,14.35,14.51,14.19,14.26,2689948,14.35,14.51,14.19,14.26,2689948,0.0,1.0
2025-03-26,14.06,14.46,14.0,14.38,2175231,14.06,14.46,14.0,14.38,2175231,0.0,1.0
2025-03-27,13.99,14.345,13.785,13.96,3630814,13.99,14.345,13.785,13.96,3630814,0.0,1.0
2025-03-28,13.34,13.84,13.135,13.77,3307928,13.34,13.84,13.135,13.77,3307928,0.0,1.0
2025-03-31,13.37,13.415,12.81,13.07,2532765,13.37,13.415,12.81,13.07,2532765,0.0,1.0
2025-04-01,13.51,13.555,13.1,13.39,2077708,13.51,13.555,13.1,13.39,2077708,0.0,1.0
2025-04-02,13.39,13.575,13.23,13.32,2566188,13.39,13.575,13.23,13.32,2566188,0.0,1.0
2025-04-03,12.64,13.0799,12.46,12.98,3112447,12.64,13.0799,12.46,12.98,3112447,0.0,1.0
2025-04-04,12.45,12.68,12.02,12.02,3156075,12.45,12.68,12.02,12.02,3156075,0.0,1.0
2025-04-07,11.94,12.68,11.6,12.0,2413414,11.94,12.68,11.6,12.0,2413414,0.0,1.0
2025-04-08,11.86,12.39,11.73,12.35,1897627,11.86,12.39,11.73,12.35,1897627,0.0,1.0
2025-04-09,13.37,13.49,11.52,11.72,3094740,13.37,13.49,11.52,11.72,3094740,0.0,1.0
2025-04-10,12.65,13.11,12.44,13.0,2067270,12.65,13.11,12.44,13.0,2067270,0.0,1.0
2025-04-11,12.57,12.82,12.1,12.68,3505705,12.57,12.82,12.1,12.68,3505705,0.0,1.0
2025-04-14,12.17,12.97,11.86,12.82,2662741,12.17,12.97,11.86,12.82,2662741,0.0,1.0
2025-04-15,12.21,12.365,12.125,12.35,1797376,12.21,12.365,12.125,12.35,1797376,0.0,1.0
2025-04-16,12.07,12.32,11.86,12.15,2263953,12.07,12.32,11.86,12.15,2263953,0.0,1.0
2025-04-17,12.48,12.605,11.985,12.08,2140193,12.48,12.605,11.985,12.08,2140193,0.0,1.0
2025-04-21,12.21,12.4,12.01,12.4,2664764,12.21,12.4,12.01,12.4,2664764,0.0,1.0
2025-04-22,12.48,12.575,12.25,12.31,1599808,12.48,12.575,12.25,12.31,1599808,0.0,1.0
2025-04-23,12.69,13.19,12.64,12.88,1644593,12.69,13.19,12.64,12.88,1644593,0.0,1.0
2025-04-24,13.17,13.205,12.765,12.86,1112479,13.17,13.205,12.765,12.86,1112479,0.0,1.0
2025-04-25,13.28,13.38,13.12,13.19,1268190,13.28,13.38,13.12,13.19,1268190,0.0,1.0
2025-04-28,13.36,13.43,13.21,13.28,1317516,13.36,13.43,13.21,13.28,1317516,0.0,1.0
2025-04-29,13.47,13.655,13.37,13.41,1553567,13.47,13.655,13.37,13.41,1553567,0.0,1.0
2025-04-30,13.26,13.37,13.03,13.2,1988860,13.26,13.37,13.03,13.2,1988860,0.0,1.0
2025-05-01,13.25,13.55,13.08,13.51,2462894,13.25,13.55,13.08,13.51,2462894,0.0,1.0
2025-05-02,13.43,13.63,13.34,13.37,1934636,13.43,13.63,13.34,13.37,1934636,0.0,1.0
2025-05-05,13.43,13.61,13.16,13.28,4603105,13.43,13.61,13.16,13.28,4603105,0.0,1.0
2025-05-06,13.51,13.58,13.34,13.34,2580413,13.51,13.58,13.34,13.34,2580413,0.0,1.0
2025-05-07,13.54,13.795,13.3603,13.55,2614785,13.54,13.795,13.3603,13.55,2614785,0.0,1.0
2025-05-08,14.13,14.295,13.595,13.69,4110339,14.13,14.295,13.595,13.69,4110339,0.0,1.0
2025-05-09,13.34,14.36,13.211,14.33,5395309,13.34,14.36,13.211,14.33,5395309,0.0,1.0
2025-05-12,14.26,14.28,13.75,13.92,4445481,14.26,14.28,13.75,13.92,4445481,0.0,1.0
2025-05-13,14.69,14.79,14.24,14.37,3003146,14.69,14.79,14.24,14.37,3003146,0.0,1.0
2025-05-14,14.93,15.26,14.54,14.69,4350079,14.93,15.26,14.54,14.69,4350079,0.0,1.0
2025-05-15,14.4,14.95,14.25,14.88,2632143,14.4,14.95,14.25,14.88,2632143,0.0,1.0
2025-05-16,14.24,14.42,14.125,14.4,1898918,14.24,14.42,14.125,14.4,1898918,0.0,1.0
2025-05-19,14.1,14.245,13.96,14.07,1765500,14.1,14.245,13.96,14.07,1765500,0.0,1.0
2025-05-20,14.12,14.19,13.92,14.12,1402533,14.12,14.19,13.92,14.12,1402533,0.0,1.0
2025-05-21,13.69,13.9446,13.57,13.84,2399371,13.69,13.9446,13.57,13.84,2399371,0.0,1.0
2025-05-22,13.75,13.85,13.67,13.72,2099829,13.75,13.85,13.67,13.72,2099829,0.0,1.0
2025-05-23,13.13,13.6,13.1,13.5,1955640,13.13,13.6,13.1,13.5,1955640,0.0,1.0
2025-05-27,13.5,13.51,13.09,13.29,2087135,13.5,13.51,13.09,13.29,2087135,0.0,1.0
2025-05-28,13.48,13.62,13.37,13.58,1705677,13.48,13.62,13.37,13.58,1705677,0.0,1.0
2025-05-29,13.39,13.69,13.295,13.69,1553399,13.39,13.69,13.295,13.69,1553399,0.0,1.0
2025-05-30,13.74,13.75,13.22,13.35,7478462,13.74,13.75,13.22,13.35,7478462,0.0,1.0
2025-06-02,13.58,13.835,13.555,13.7,2205292,13.58,13.835,13.555,13.7,2205292,0.0,1.0
2025-06-03,14.22,14.36,13.39,13.63,3526405,14.22,14.36,13.39,13.63,3526405,0.0,1.0
2025-06-04,14.73,14.82,14.23,14.27,4799253,14.73,14.82,14.23,14.27,4799253,0.0,1.0
2025-06-05,15.03,15.175,14.75,14.75,4498918,15.03,15.175,14.75,14.75,4498918,0.0,1.0
2025-06-06,14.79,15.295,14.77,15.2,3773024,14.79,15.295,14.77,15.2,3773024,0.0,1.0
2025-06-09,14.64,14.87,14.545,14.87,3712780,14.64,14.87,14.545,14.87,3712780,0.0,1.0
2025-06-10,14.93,15.02,14.55,14.7,2956425,14.93,15.02,14.55,14.7,2956425,0.0,1.0
2025-06-11,14.95,16.59,14.85,16.59,5123175,14.95,16.59,14.85,16.59,5123175,0.0,1.0
2025-06-12,14.92,15.38,14.695,14.9,3256134,14.92,15.38,14.695,14.9,3256134,0.0,1.0
2025-06-13,14.5,14.86,14.425,14.79,2493396,14.5,14.86,14.425,14.79,2493396,0.0,1.0
2025-06-16,14.64,14.715,14.095,14.62,3738749,14.64,14.715,14.095,14.62,3738749,0.0,1.0
2025-06-17,14.34,14.62,14.315,14.62,2761010,14.34,14.62,14.315,14.62,2761010,0.0,1.0
2025-06-18,14.18,14.61,14.15,14.38,3270580,14.18,14.61,14.15,14.38,3270580,0.0,1.0
2025-06-20,14.35,14.45,14.055,14.3,5539045,14.35,14.45,14.055,14.3,5539045,0.0,1.0
2025-06-23,14.55,14.58,14.04,14.28,1724479,14.55,14.58,14.04,14.28,1724479,0.0,1.0
2025-06-24,14.83,14.919,14.675,14.72,1851772,14.83,14.919,14.675,14.72,1851772,0.0,1.0
2025-06-25,14.64,14.97,14.64,14.88,1587707,14.64,14.97,14.64,14.88,1587707,0.0,1.0
2025-06-26,14.74,14.795,14.44,14.65,1788618,14.74,14.795,14.44,14.65,1788618,0.0,1.0
2025-06-27,14.84,14.9,14.63,14.86,2268227,14.84,14.9,14.63,14.86,2268227,0.0,1.0
2025-06-30,14.97,15.155,14.875,14.96,2383716,14.97,15.155,14.875,14.96,2383716,0.0,1.0
2025-07-01,15.06,15.315,14.865,14.96,2212636,15.06,15.315,14.865,14.96,2212636,0.0,1.0
2025-07-02,15.12,15.27,14.89,15.08,2163711,15.12,15.27,14.89,15.08,2163711,0.0,1.0
2025-07-03,15.41,15.51,15.2,15.27,2020433,15.41,15.51,15.2,15.27,2020433,0.0,1.0
2025-07-07,15.42,15.59,15.32,15.36,2342611,15.42,15.59,15.32,15.36,2342611,0.0,1.0
2025-07-08,15.43,15.56,15.19,15.52,2245502,15.43,15.56,15.19,15.52,2245502,0.0,1.0
2025-07-09,15.6,15.66,15.35,15.43,1487120,15.6,15.66,15.35,15.43,1487120,0.0,1.0
2025-07-10,15.4,15.6,15.245,15.6,1262036,15.4,15.6,15.245,15.6,1262036,0.0,1.0
2025-07-11,14.63,15.37,14.575,15.22,2107609,14.63,15.37,14.575,15.22,2107609,0.0,1.0
2025-07-14,14.93,14.97,14.56,14.56,1753760,14.93,14.97,14.56,14.56,1753760,0.0,1.0
2025-07-15,14.9,15.15,14.76,15.08,2404489,14.9,15.15,14.76,15.08,2404489,0.0,1.0
2025-07-16,15.44,15.46,14.97,14.97,1944724,15.44,15.46,14.97,14.97,1944724,0.0,1.0
2025-07-17,15.38,15.68,15.34,15.52,2076864,15.38,15.68,15.34,15.52,2076864,0.0,1.0
2025-07-18,15.38,15.5,15.255,15.43,1496249,15.38,15.5,15.255,15.43,1496249,0.0,1.0
2025-07-21,15.67,16.02,15.385,15.48,2777272,15.67,16.02,15.385,15.48,2777272,0.0,1.0
2025-07-22,15.69,16.03,15.6307,15.85,1971337,15.69,16.03,15.6307,15.85,1971337,0.0,1.0
2025-07-23,15.7,15.8,15.49,15.8,1472258,15.7,15.8,15.49,15.8,1472258,0.0,1.0
2025-07-24,15.58,15.87,15.56,15.7,1277668,15.58,15.87,15.56,15.7,1277668,0.0,1.0
2025-07-25,15.71,15.78,15.41,15.55,2194710,15.71,15.78,15.41,15.55,2194710,0.0,1.0
2025-07-28,15.98,16.12,15.725,15.81,1389319,15.98,16.12,15.725,15.81,1389319,0.0,1.0
2025-07-29,15.46,16.11,15.435,16.11,1702228,15.46,16.11,15.435,16.11,1702228,0.0,1.0
2025-07-30,15.57,15.71,15.43,15.52,1282072,15.57,15.71,15.43,15.52,1282072,0.0,1.0
2025-07-31,15.32,15.67,15.275,15.59,1628054,15.32,15.67,15.275,15.59,1628054,0.0,1.0
2025-08-01,15.16,15.61,15.0013,15.61,2478165,15.16,15.61,15.0013,15.61,2478165,0.0,1.0
2025-08-04,15.45,15.465,15.19,15.3,2089896,15.45,15.465,15.19,15.3,2089896,0.0,1.0
2025-08-05,15.48,15.6,15.11,15.45,4290565,15.48,15.6,15.11,15.45,4290565,0.0,1.0
2025-08-06,15.86,16.82,15.54,15.9,5298405,15.86,16.82,15.54,15.9,5298405,0.0,1.0
2025-08-07,14.83,16.158,14.609,16.0,3276731,14.83,16.158,14.609,16.0,3276731,0.0,1.0
2025-08-08,14.88,15.18,14.77,14.84,2642082,14.88,15.18,14.77,14.84,2642082,0.0,1.0
2025-08-11,14.82,15.275,14.745,14.94,2971452,14.82,15.275,14.745,14.94,2971452,0.0,1.0
2025-08-12,14.97,15.03,14.645,14.83,2255442,14.97,15.03,14.645,14.83,2255442,0.0,1.0
2025-08-13,15.39,15.41,15.035,15.06,2336320,15.39,15.41,15.035,15.06,2336320,0.0,1.0
2025-08-14,15.38,15.43,15.0855,15.27,1774889,15.38,15.43,15.0855,15.27,1774889,0.0,1.0
2025-08-15,15.84,16.015,15.37,15.37,2187423,15.84,16.015,15.37,15.37,2187423,0.0,1.0
2025-08-18,16.17,16.215,15.8288,15.88,3174174,16.17,16.215,15.8288,15.88,3174174,0.0,1.0
2025-08-19,15.66,16.31,15.5819,16.29,1690471,15.66,16.31,15.5819,16.29,1690471,0.0,1.0
2025-08-20,15.52,15.66,15.22,15.52,2692470,15.52,15.66,15.22,15.52,2692470,0.0,1.0
2025-08-21,15.51,15.625,15.25,15.36,1160558,15.51,15.625,15.25,15.36,1160558,0.0,1.0
2025-08-22,16.15,16.179,15.55,15.55,1206601,16.15,16.179,15.55,15.55,1206601,0.0,1.0
2025-08-25,16.25,16.355,15.94,16.14,2324694,16.25,16.355,15.94,16.14,2324694,0.0,1.0
2025-08-26,16.02,16.42,15.98,16.21,1883035,16.02,16.42,15.98,16.21,1883035,0.0,1.0
2025-08-27,16.26,16.335,15.98,16.13,1146211,16.26,16.335,15.98,16.13,1146211,0.0,1.0
2025-08-28,16.27,16.39,16.095,16.3,1355712,16.27,16.39,16.095,16.3,1355712,0.0,1.0
2025-08-29,16.27,16.44,16.11,16.27,1602139,16.27,16.44,16.11,16.27,1602139,0.0,1.0
2025-09-02,15.96,16.085,15.54,15.94,1914495,15.96,16.085,15.54,15.94,1914495,0.0,1.0
2025-09-03,15.97,16.28,15.83,15.95,1545853,15.97,16.28,15.83,15.95,1545853,0.0,1.0
2025-09-04,15.25,16.08,15.135,16.01,2817729,15.25,16.08,15.135,16.01,2817729,0.0,1.0
2025-09-05,15.0,15.56,14.955,15.34,3287225,15.0,15.56,14.955,15.34,3287225,0.0,1.0
2025-09-08,15.44,15.45,14.91,15.0,2372453,15.44,15.45,14.91,15.0,2372453,0.0,1.0
2025-09-09,14.79,15.44,14.74,15.39,4270636,14.79,15.44,14.74,15.39,4270636,0.0,1.0
2025-09-10,13.8,14.15,13.21,14.14,7915034,13.8,14.15,13.21,14.14,7915034,0.0,1.0
2025-09-11,13.95,14.0,13.76,13.76,4509989,13.95,14.0,13.76,13.76,4509989,0.0,1.0
2025-09-12,13.02,13.79,12.98,13.78,4463436,13.02,13.79,12.98,13.78,4463436,0.0,1.0
2025-09-15,13.01,13.2,12.915,13.08,3571826,13.01,13.2,12.915,13.08,3571826,0.0,1.0
2025-09-16,12.93,12.975,12.645,12.88,3760996,12.93,12.975,12.645,12.88,3760996,0.0,1.0
2025-09-17,12.97,13.125,12.75,12.99,4356267,12.97,13.125,12.75,12.99,4356267,0.0,1.0
2025-09-18,12.78,13.12,12.711,13.12,4383180,12.78,13.12,12.711,13.12,4383180,0.0,1.0
2025-09-19,12.74,12.9,12.4802,12.89,8929866,12.74,12.9,12.4802,12.89,8929866,0.0,1.0
2025-09-22,12.36,12.84,12.29,12.71,4639756,12.36,12.84,12.29,12.71,4639756,0.0,1.0
2025-09-23,12.01,12.5,12.0,12.48,3498039,12.01,12.5,12.0,12.48,3498039,0.0,1.0
2025-09-24,12.21,12.67,12.04,12.3,8470510,12.21,12.67,12.04,12.3,8470510,0.0,1.0
2025-09-25,11.86,12.27,11.67,12.2,4533448,11.86,12.27,11.67,12.2,4533448,0.0,1.0
2025-09-26,11.89,11.97,11.735,11.81,2678802,11.89,11.97,11.735,11.81,2678802,0.0,1.0
2025-09-29,12.13,12.3,11.77,11.98,5510833,12.13,12.3,11.77,11.98,5510833,0.0,1.0
2025-09-30,11.98,12.135,11.81,12.11,3820166,11.98,12.135,11.81,12.11,3820166,0.0,1.0
2025-10-01,11.29,12.09,11.27,11.88,4418517,11.29,12.09,11.27,11.88,4418517,0.0,1.0
2025-10-02,11.33,11.38,11.17,11.36,3525923,11.33,11.38,11.17,11.36,3525923,0.0,1.0
2025-10-03,11.28,11.4299,11.165,11.35,3280944,11.28,11.4299,11.165,11.35,3280944,0.0,1.0
2025-10-06,11.31,11.405,10.985,11.31,3250198,11.31,11.405,10.985,11.31,3250198,0.0,1.0
2025-10-07,11.22,11.37,11.12,11.34,2365958,11.22,11.37,11.12,11.34,2365958,0.0,1.0
2025-10-08,11.28,11.305,11.12,11.26,3521536,11.28,11.305,11.12,11.26,3521536,0.0,1.0
2025-10-09,11.36,11.36,11.175,11.3,2689867,11.36,11.36,11.175,11.3,2689867,0.0,1.0
2025-10-10,11.07,11.53,11.03,11.4,3789014,11.07,11.53,11.03,11.4,3789014,0.0,1.0
2025-10-13,11.17,11.21,10.86,11.21,3566270,11.17,11.21,10.86,11.21,3566270,0.0,1.0
2025-10-14,11.24,11.37,11.0048,11.04,2686482,11.24,11.37,11.0048,11.04,2686482,0.0,1.0
2025-10-15,11.02,11.305,10.93,11.28,2188465,11.02,11.305,10.93,11.28,2188465,0.0,1.0
2025-10-16,10.87,11.205,10.825,11.09,3819004,10.87,11.205,10.825,11.09,3819004,0.0,1.0
2025-10-17,10.89,10.9299,10.73,10.82,1913310,10.89,10.9299,10.73,10.82,1913310,0.0,1.0
2025-10-20,11.26,11.27,10.84,10.84,2494109,11.26,11.27,10.84,10.84,2494109,0.0,1.0
2025-10-21,11.44,11.495,11.035,11.11,2729216,11.44,11.495,11.035,11.11,2729216,0.0,1.0
2025-10-22,11.71,11.73,11.34,11.34,3483742,11.71,11.73,11.34,11.34,3483742,0.0,1.0
2025-10-23,11.92,11.95,11.675,11.72,3887176,11.92,11.95,11.675,11.72,3887176,0.0,1.0
2025-10-24,12.13,12.3,11.995,12.02,2964676,12.13,12.3,11.995,12.02,2964676,0.0,1.0
2025-10-27,11.84,12.34,11.795,12.24,4354618,11.84,12.34,11.795,12.24,4354618,0.0,1.0
2025-10-28,11.84,11.95,11.635,11.84,2024877,11.84,11.95,11.635,11.84,2024877,0.0,1.0
2025-10-29,11.34,11.75,11.29,11.7,2468062,11.34,11.75,11.29,11.7,2468062,0.0,1.0
2025-10-30,11.24,11.42,11.15,11.28,2730507,11.24,11.42,11.15,11.28,2730507,0.0,1.0
2025-10-31,11.38,11.448,11.12,11.19,2475357,11.38,11.448,11.12,11.19,2475357,0.0,1.0
2025-11-03,11.22,11.39,10.975,11.3,4462949,11.22,11.39,10.975,11.3,4462949,0.0,1.0
2025-11-04,11.15,11.255,10.975,11.14,3641909,11.15,11.255,10.975,11.14,3641909,0.0,1.0
2025-11-05,11.15,11.26,11.03,11.1,3907176,11.15,11.26,11.03,11.1,3907176,0.0,1.0
2025-11-06,10.97,11.285,10.96,11.15,5987115,10.97,11.285,10.96,11.15,5987115,0.0,1.0
2025-11-07,9.39,9.48,7.64,7.75,11528278,9.39,9.48,7.64,7.75,11528278,0.0,1.0
2025-11-10,10.38,10.64,9.51,9.69,6035905,10.38,10.64,9.51,9.69,6035905,0.0,1.0
2025-11-11,10.87,10.9,10.285,10.36,4497330,10.87,10.9,10.285,10.36,4497330,0.0,1.0
2025-11-12,10.5,10.96,10.495,10.89,3270337,10.5,10.96,10.495,10.89,3270337,0.0,1.0
2025-11-13,10.47,10.55,10.33,10.49,3153473,10.47,10.55,10.33,10.49,3153473,0.0,1.0
2025-11-14,10.42,10.47,10.19,10.32,1995168,10.42,10.47,10.19,10.32,1995168,0.0,1.0
2025-11-17,10.24,10.5,10.225,10.48,2654951,10.24,10.5,10.225,10.48,2654951,0.0,1.0
2025-11-18,10.29,10.38,10.129,10.22,2315838,10.29,10.38,10.129,10.22,2315838,0.0,1.0
2025-11-19,10.3,10.32,10.09,10.25,1604222,10.3,10.32,10.09,10.25,1604222,0.0,1.0
2025-11-20,10.2,10.39,10.12,10.3,3912663,10.2,10.39,10.12,10.3,3912663,0.0,1.0
2025-11-21,10.36,10.55,10.16,10.16,3214650,10.36,10.55,10.16,10.16,3214650,0.0,1.0
2025-11-24,10.21,10.35,10.17,10.22,2954362,10.21,10.35,10.17,10.22,2954362,0.0,1.0
2025-11-25,10.48,10.635,10.26,10.26,2298876,10.48,10.635,10.26,10.26,2298876,0.0,1.0
2025-11-26,10.44,10.6,10.38,10.47,2415653,10.44,10.6,10.38,10.47,2415653,0.0,1.0