date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2021-05-26,35.1,35.31,32.11,34.0,7719190,35.1,35.31,32.11,34.0,7719190,0.0,1.0
2021-05-27,33.31,34.74,31.51,33.4,1478091,33.31,34.74,31.51,33.4,1478091,0.0,1.0
2021-05-28,34.34,35.0,32.0,33.29,604509,34.34,35.0,32.0,33.29,604509,0.0,1.0
2021-06-01,33.82,34.82,32.4,34.75,473308,33.82,34.82,32.4,34.75,473308,0.0,1.0
2021-06-02,32.54,34.1608,30.58,33.82,1611330,32.54,34.1608,30.58,33.82,1611330,0.0,1.0
2021-06-03,31.28,32.96,29.71,32.21,347525,31.28,32.96,29.71,32.21,347525,0.0,1.0
2021-06-04,31.86,32.33,30.8501,31.12,156573,31.86,32.33,30.8501,31.12,156573,0.0,1.0
2021-06-07,30.67,31.85,29.51,31.51,283039,30.67,31.85,29.51,31.51,283039,0.0,1.0
2021-06-08,29.59,30.89,29.35,30.3,196015,29.59,30.89,29.35,30.3,196015,0.0,1.0
2021-06-09,29.09,29.88,28.36,29.4,168973,29.09,29.88,28.36,29.4,168973,0.0,1.0
2021-06-10,28.11,29.655,27.71,29.25,393482,28.11,29.655,27.71,29.25,393482,0.0,1.0
2021-06-11,30.45,30.65,27.63,27.63,299967,30.45,30.65,27.63,27.63,299967,0.0,1.0
2021-06-14,31.12,31.38,29.7254,29.96,271529,31.12,31.38,29.7254,29.96,271529,0.0,1.0
2021-06-15,30.86,31.25,30.1301,31.11,235610,30.86,31.25,30.1301,31.11,235610,0.0,1.0
2021-06-16,31.35,31.65,30.01,30.88,581815,31.35,31.65,30.01,30.88,581815,0.0,1.0
2021-06-17,32.44,33.3999,30.85,31.43,490127,32.44,33.3999,30.85,31.43,490127,0.0,1.0
2021-06-18,33.85,33.98,31.1007,32.07,252192,33.85,33.98,31.1007,32.07,252192,0.0,1.0
2021-06-21,36.1,37.14,35.0,35.02,950380,36.1,37.14,35.0,35.02,950380,0.0,1.0
2021-06-22,37.12,37.7,35.115,36.02,390906,37.12,37.7,35.115,36.02,390906,0.0,1.0
2021-06-23,37.25,38.68,36.67,37.96,364474,37.25,38.68,36.67,37.96,364474,0.0,1.0
2021-06-24,39.4,40.1542,37.33,37.54,281314,39.4,40.1542,37.33,37.54,281314,0.0,1.0
2021-06-25,38.08,40.4899,37.84,39.65,341960,38.08,40.4899,37.84,39.65,341960,0.0,1.0
2021-06-28,37.77,39.3,37.28,38.61,497974,37.77,39.3,37.28,38.61,497974,0.0,1.0
2021-06-29,36.23,37.82,35.41,37.82,463616,36.23,37.82,35.41,37.82,463616,0.0,1.0
2021-06-30,36.74,37.08,34.95,35.98,339748,36.74,37.08,34.95,35.98,339748,0.0,1.0
2021-07-01,34.7,36.75,33.9953,36.39,309985,34.7,36.75,33.9953,36.39,309985,0.0,1.0
2021-07-02,35.08,35.37,34.315,34.8,203140,35.08,35.37,34.315,34.8,203140,0.0,1.0
2021-07-06,34.99,35.33,34.525,34.57,129467,34.99,35.33,34.525,34.57,129467,0.0,1.0
2021-07-07,34.9,35.9899,34.9,35.4,111391,34.9,35.9899,34.9,35.4,111391,0.0,1.0
2021-07-08,33.64,34.1417,32.81,34.01,181576,33.64,34.1417,32.81,34.01,181576,0.0,1.0
2021-07-09,34.53,34.9599,33.64,33.7,63811,34.53,34.9599,33.64,33.7,63811,0.0,1.0
2021-07-12,33.75,34.59,33.315,34.46,77016,33.75,34.59,33.315,34.46,77016,0.0,1.0
2021-07-13,32.1,34.15,31.5,34.15,123280,32.1,34.15,31.5,34.15,123280,0.0,1.0
2021-07-14,31.54,33.07,31.51,32.1,105590,31.54,33.07,31.51,32.1,105590,0.0,1.0
2021-07-15,30.74,31.51,30.03,31.45,157176,30.74,31.51,30.03,31.45,157176,0.0,1.0
2021-07-16,30.56,31.03,30.31,30.76,86523,30.56,31.03,30.31,30.76,86523,0.0,1.0
2021-07-19,30.33,30.38,29.5,30.0,91739,30.33,30.38,29.5,30.0,91739,0.0,1.0
2021-07-20,31.55,31.85,29.89,30.25,147796,31.55,31.85,29.89,30.25,147796,0.0,1.0
2021-07-21,31.3,32.44,30.39,31.56,169293,31.3,32.44,30.39,31.56,169293,0.0,1.0
2021-07-22,32.73,32.86,31.0,31.52,216453,32.73,32.86,31.0,31.52,216453,0.0,1.0
2021-07-23,32.99,33.77,31.0,32.75,251499,32.99,33.77,31.0,32.75,251499,0.0,1.0
2021-07-26,32.53,33.5643,32.4053,32.99,195719,32.53,33.5643,32.4053,32.99,195719,0.0,1.0
2021-07-27,31.63,32.55,31.09,31.94,119789,31.63,32.55,31.09,31.94,119789,0.0,1.0
2021-07-28,31.78,33.32,31.35,31.63,187646,31.78,33.32,31.35,31.63,187646,0.0,1.0
2021-07-29,31.83,32.86,31.4,31.4,131504,31.83,32.86,31.4,31.4,131504,0.0,1.0
2021-07-30,31.76,32.61,31.7,32.09,61943,31.76,32.61,31.7,32.09,61943,0.0,1.0
2021-08-02,32.05,32.45,31.76,32.03,99539,32.05,32.45,31.76,32.03,99539,0.0,1.0
2021-08-03,31.7,33.02,31.5,32.5,57296,31.7,33.02,31.5,32.5,57296,0.0,1.0
2021-08-04,31.67,32.788,31.45,31.62,45558,31.67,32.788,31.45,31.62,45558,0.0,1.0
2021-08-05,32.34,32.585,31.35,31.8,42755,32.34,32.585,31.35,31.8,42755,0.0,1.0
2021-08-06,34.34,34.46,31.6218,31.6218,117274,34.34,34.46,31.6218,31.6218,117274,0.0,1.0
2021-08-09,35.81,35.81,33.0601,34.25,96202,35.81,35.81,33.0601,34.25,96202,0.0,1.0
2021-08-10,37.28,37.88,34.85,35.99,671950,37.28,37.88,34.85,35.99,671950,0.0,1.0
2021-08-11,37.2,39.0,35.71,38.95,401310,37.2,39.0,35.71,38.95,401310,0.0,1.0
2021-08-12,38.92,38.925,36.805,37.37,105108,38.92,38.925,36.805,37.37,105108,0.0,1.0
2021-08-13,40.05,40.98,38.75,39.0,222029,40.05,40.98,38.75,39.0,222029,0.0,1.0
2021-08-16,40.95,41.748,39.0,39.93,327424,40.95,41.748,39.0,39.93,327424,0.0,1.0
2021-08-17,38.24,41.43,37.72,41.43,242080,38.24,41.43,37.72,41.43,242080,0.0,1.0
2021-08-18,38.13,38.7,37.05,38.39,160566,38.13,38.7,37.05,38.39,160566,0.0,1.0
2021-08-19,38.89,38.94,37.54,37.92,143847,38.89,38.94,37.54,37.92,143847,0.0,1.0
2021-08-20,39.59,40.37,38.65,38.84,158841,39.59,40.37,38.65,38.84,158841,0.0,1.0
2021-08-23,40.0,40.1129,38.34,39.66,107130,40.0,40.1129,38.34,39.66,107130,0.0,1.0
2021-08-24,39.99,41.46,39.29,40.43,178916,39.99,41.46,39.29,40.43,178916,0.0,1.0
2021-08-25,39.01,40.19,38.5432,39.66,147887,39.01,40.19,38.5432,39.66,147887,0.0,1.0
2021-08-26,38.56,39.1,37.72,38.87,90631,38.56,39.1,37.72,38.87,90631,0.0,1.0
2021-08-27,40.73,41.445,38.5,38.5,301033,40.73,41.445,38.5,38.5,301033,0.0,1.0
2021-08-30,43.96,44.3,41.27,41.27,673963,43.96,44.3,41.27,41.27,673963,0.0,1.0
2021-08-31,43.91,45.8,42.41,44.34,201548,43.91,45.8,42.41,44.34,201548,0.0,1.0
2021-09-01,47.01,48.96,43.6,44.84,272121,47.01,48.96,43.6,44.84,272121,0.0,1.0
2021-09-02,48.12,48.12,46.28,47.1,167112,48.12,48.12,46.28,47.1,167112,0.0,1.0
2021-09-03,47.54,48.505,45.55,48.12,385156,47.54,48.505,45.55,48.12,385156,0.0,1.0
2021-09-07,48.09,49.225,46.47,47.8,475427,48.09,49.225,46.47,47.8,475427,0.0,1.0
2021-09-08,46.21,48.63,45.92,48.22,549637,46.21,48.63,45.92,48.22,549637,0.0,1.0
2021-09-09,48.01,49.3999,45.1247,46.17,471289,48.01,49.3999,45.1247,46.17,471289,0.0,1.0
2021-09-10,47.74,49.3799,47.3912,48.1,238058,47.74,49.3799,47.3912,48.1,238058,0.0,1.0
2021-09-13,45.63,49.0799,45.22,48.53,347258,45.63,49.0799,45.22,48.53,347258,0.0,1.0
2021-09-14,45.31,46.01,43.925,45.38,226583,45.31,46.01,43.925,45.38,226583,0.0,1.0
2021-09-15,46.82,46.99,44.235,45.01,205423,46.82,46.99,44.235,45.01,205423,0.0,1.0
2021-09-16,49.44,49.9452,46.76,46.76,328666,49.44,49.9452,46.76,46.76,328666,0.0,1.0
2021-09-17,46.17,49.25,45.93,49.25,2214305,46.17,49.25,45.93,49.25,2214305,0.0,1.0
2021-09-20,44.29,45.25,42.5,44.42,428480,44.29,45.25,42.5,44.42,428480,0.0,1.0
2021-09-21,46.25,46.56,43.36,44.33,349032,46.25,46.56,43.36,44.33,349032,0.0,1.0
2021-09-22,46.11,47.2407,44.83,46.88,254400,46.11,47.2407,44.83,46.88,254400,0.0,1.0
2021-09-23,47.94,48.105,44.71,46.55,247057,47.94,48.105,44.71,46.55,247057,0.0,1.0
2021-09-24,47.35,48.72,46.3,47.55,177082,47.35,48.72,46.3,47.55,177082,0.0,1.0
2021-09-27,47.05,47.425,45.52,46.81,299882,47.05,47.425,45.52,46.81,299882,0.0,1.0
2021-09-28,44.73,46.44,44.36,46.1,455484,44.73,46.44,44.36,46.1,455484,0.0,1.0
2021-09-29,43.64,45.23,43.15,44.68,225051,43.64,45.23,43.15,44.68,225051,0.0,1.0
2021-09-30,43.84,44.49,43.23,43.96,231064,43.84,44.49,43.23,43.96,231064,0.0,1.0
2021-10-01,46.52,46.88,43.64,44.2,208367,46.52,46.88,43.64,44.2,208367,0.0,1.0
2021-10-04,44.87,46.41,44.0201,46.33,550962,44.87,46.41,44.0201,46.33,550962,0.0,1.0
2021-10-05,45.12,46.82,45.02,45.07,81760,45.12,46.82,45.02,45.07,81760,0.0,1.0
2021-10-06,45.28,45.95,44.29,44.51,403190,45.28,45.95,44.29,44.51,403190,0.0,1.0
2021-10-07,48.19,49.4899,45.82,45.82,258146,48.19,49.4899,45.82,45.82,258146,0.0,1.0
2021-10-08,48.69,49.48,47.96,48.24,357423,48.69,49.48,47.96,48.24,357423,0.0,1.0
2021-10-11,48.71,51.24,47.001,48.67,707837,48.71,51.24,47.001,48.67,707837,0.0,1.0
2021-10-12,47.04,50.32,46.06,48.71,483248,47.04,50.32,46.06,48.71,483248,0.0,1.0
2021-10-13,52.63,52.78,46.0795,47.14,304418,52.63,52.78,46.0795,47.14,304418,0.0,1.0
2021-10-14,53.96,57.41,52.91,54.0,469398,53.96,57.41,52.91,54.0,469398,0.0,1.0
2021-10-15,51.85,56.02,49.3,55.0,896976,51.85,56.02,49.3,55.0,896976,0.0,1.0
2021-10-18,48.37,51.6,46.406,51.24,930612,48.37,51.6,46.406,51.24,930612,0.0,1.0
2021-10-19,47.69,49.26,47.1,48.43,262381,47.69,49.26,47.1,48.43,262381,0.0,1.0
2021-10-20,47.44,49.33,47.02,47.79,288385,47.44,49.33,47.02,47.79,288385,0.0,1.0
2021-10-21,46.87,48.83,45.83,47.57,356307,46.87,48.83,45.83,47.57,356307,0.0,1.0
2021-10-22,47.88,49.17,46.21,46.56,448114,47.88,49.17,46.21,46.56,448114,0.0,1.0
2021-10-25,47.95,50.36,47.39,48.04,687681,47.95,50.36,47.39,48.04,687681,0.0,1.0
2021-10-26,47.65,50.21,46.19,48.26,361639,47.65,50.21,46.19,48.26,361639,0.0,1.0
2021-10-27,45.74,47.59,45.28,47.44,651461,45.74,47.59,45.28,47.44,651461,0.0,1.0
2021-10-28,46.7,46.895,45.4,45.83,269209,46.7,46.895,45.4,45.83,269209,0.0,1.0
2021-10-29,47.44,47.6999,46.15,46.31,217570,47.44,47.6999,46.15,46.31,217570,0.0,1.0
2021-11-01,47.31,48.49,46.52,47.59,356767,47.31,48.49,46.52,47.59,356767,0.0,1.0
2021-11-02,46.53,47.44,45.39,47.44,549756,46.53,47.44,45.39,47.44,549756,0.0,1.0
2021-11-03,44.45,46.745,44.25,46.62,778464,44.45,46.745,44.25,46.62,778464,0.0,1.0
2021-11-04,43.01,44.52,42.31,44.52,965127,43.01,44.52,42.31,44.52,965127,0.0,1.0
2021-11-05,42.39,43.71,41.665,43.48,492005,42.39,43.71,41.665,43.48,492005,0.0,1.0
2021-11-08,45.36,46.22,42.74,42.74,718721,45.36,46.22,42.74,42.74,718721,0.0,1.0
2021-11-09,44.35,47.14,44.13,45.46,1042120,44.35,47.14,44.13,45.46,1042120,0.0,1.0
2021-11-10,45.11,50.44,43.73,47.14,2772046,45.11,50.44,43.73,47.14,2772046,0.0,1.0
2021-11-11,43.97,45.74,40.49,44.0,3291574,43.97,45.74,40.49,44.0,3291574,0.0,1.0
2021-11-12,44.76,45.6,42.565,43.75,1342512,44.76,45.6,42.565,43.75,1342512,0.0,1.0
2021-11-15,43.41,45.54,42.23,44.43,960394,43.41,45.54,42.23,44.43,960394,0.0,1.0
2021-11-16,45.26,45.5,42.7,43.32,1271815,45.26,45.5,42.7,43.32,1271815,0.0,1.0
2021-11-17,44.0,45.36,42.2058,45.36,1089173,44.0,45.36,42.2058,45.36,1089173,0.0,1.0
2021-11-18,43.66,44.77,42.53,44.08,590359,43.66,44.77,42.53,44.08,590359,0.0,1.0
2021-11-19,41.71,43.88,39.71,43.41,1902505,41.71,43.88,39.71,43.41,1902505,0.0,1.0
2021-11-22,37.33,41.28,35.77,41.28,2896210,37.33,41.28,35.77,41.28,2896210,0.0,1.0
2021-11-23,37.3,37.7,36.2,36.94,1410529,37.3,37.7,36.2,36.94,1410529,0.0,1.0
2021-11-24,41.88,41.945,36.16,37.31,1972623,41.88,41.945,36.16,37.31,1972623,0.0,1.0
2021-11-26,41.53,42.32,39.87,39.87,700404,41.53,42.32,39.87,39.87,700404,0.0,1.0
2021-11-29,42.33,43.17,41.6,42.15,1293088,42.33,43.17,41.6,42.15,1293088,0.0,1.0
2021-11-30,40.64,42.51,39.4,42.51,1532053,40.64,42.51,39.4,42.51,1532053,0.0,1.0
2021-12-01,38.83,41.74,38.78,41.74,985766,38.83,41.74,38.78,41.74,985766,0.0,1.0
2021-12-02,40.63,40.8499,38.3846,38.5,1038205,40.63,40.8499,38.3846,38.5,1038205,0.0,1.0
2021-12-03,39.34,40.9,37.39,40.9,996036,39.34,40.9,37.39,40.9,996036,0.0,1.0
2021-12-06,41.35,41.93,38.37,38.72,1441627,41.35,41.93,38.37,38.72,1441627,0.0,1.0
2021-12-07,41.66,42.7,40.77,42.0,1675447,41.66,42.7,40.77,42.0,1675447,0.0,1.0
2021-12-08,41.36,42.39,40.84,41.6,1437037,41.36,42.39,40.84,41.6,1437037,0.0,1.0
2021-12-09,40.02,41.44,39.8617,40.99,1221548,40.02,41.44,39.8617,40.99,1221548,0.0,1.0
2021-12-10,39.99,40.57,38.77,39.96,1758330,39.99,40.57,38.77,39.96,1758330,0.0,1.0
2021-12-13,37.06,40.14,37.02,39.99,1249426,37.06,40.14,37.02,39.99,1249426,0.0,1.0
2021-12-14,35.03,37.13,34.6,36.69,1569425,35.03,37.13,34.6,36.69,1569425,0.0,1.0
2021-12-15,35.96,36.81,34.0,34.88,3024987,35.96,36.81,34.0,34.88,3024987,0.0,1.0
2021-12-16,33.53,36.31,32.77,35.96,2661899,33.53,36.31,32.77,35.96,2661899,0.0,1.0
2021-12-17,33.64,35.11,31.91,33.15,8017066,33.64,35.11,31.91,33.15,8017066,0.0,1.0
2021-12-20,33.07,33.6,32.07,32.19,1885031,33.07,33.6,32.07,32.19,1885031,0.0,1.0
2021-12-21,35.16,35.51,33.08,33.63,1839451,35.16,35.51,33.08,33.63,1839451,0.0,1.0
2021-12-22,35.34,35.84,33.54,34.91,942768,35.34,35.84,33.54,34.91,942768,0.0,1.0
2021-12-23,36.53,36.61,34.74,35.54,492284,36.53,36.61,34.74,35.54,492284,0.0,1.0
2021-12-27,36.66,37.11,36.1,36.82,582161,36.66,37.11,36.1,36.82,582161,0.0,1.0
2021-12-28,36.51,37.23,36.12,36.66,504457,36.51,37.23,36.12,36.66,504457,0.0,1.0
2021-12-29,37.53,37.6,35.38,36.39,548290,37.53,37.6,35.38,36.39,548290,0.0,1.0
2021-12-30,37.72,38.165,36.82,37.33,778467,37.72,38.165,36.82,37.33,778467,0.0,1.0
2021-12-31,38.06,38.72,37.39,37.72,718757,38.06,38.72,37.39,37.72,718757,0.0,1.0
2022-01-03,38.45,38.95,37.03,37.96,777208,38.45,38.95,37.03,37.96,777208,0.0,1.0
2022-01-04,36.12,39.31,34.72,38.78,942203,36.12,39.31,34.72,38.78,942203,0.0,1.0
2022-01-05,32.76,36.4,32.2,35.67,600057,32.76,36.4,32.2,35.67,600057,0.0,1.0
2022-01-06,33.3,33.71,32.32,32.91,591281,33.3,33.71,32.32,32.91,591281,0.0,1.0
2022-01-07,33.11,34.37,32.76,33.28,304902,33.11,34.37,32.76,33.28,304902,0.0,1.0
2022-01-10,32.4,32.52,30.63,32.34,733684,32.4,32.52,30.63,32.34,733684,0.0,1.0
2022-01-11,33.99,34.22,31.8,32.59,583743,33.99,34.22,31.8,32.59,583743,0.0,1.0
2022-01-12,33.65,34.69,33.44,34.49,390321,33.65,34.69,33.44,34.49,390321,0.0,1.0
2022-01-13,31.75,33.495,31.615,33.2,1069528,31.75,33.495,31.615,33.2,1069528,0.0,1.0
2022-01-14,31.09,32.75,29.93,31.27,663998,31.09,32.75,29.93,31.27,663998,0.0,1.0
2022-01-18,29.74,30.84,29.52,30.35,432459,29.74,30.84,29.52,30.35,432459,0.0,1.0
2022-01-19,30.09,31.21,29.75,29.98,472176,30.09,31.21,29.75,29.98,472176,0.0,1.0
2022-01-20,29.18,31.22,29.06,30.28,643936,29.18,31.22,29.06,30.28,643936,0.0,1.0
2022-01-21,27.37,28.88,27.1,28.57,811042,27.37,28.88,27.1,28.57,811042,0.0,1.0
2022-01-24,27.88,28.05,25.15,26.45,1384970,27.88,28.05,25.15,26.45,1384970,0.0,1.0
2022-01-25,26.42,27.62,26.05,27.05,510031,26.42,27.62,26.05,27.05,510031,0.0,1.0
2022-01-26,25.83,28.51,25.58,27.25,661638,25.83,28.51,25.58,27.25,661638,0.0,1.0
2022-01-27,25.33,27.31,25.08,26.55,591562,25.33,27.31,25.08,26.55,591562,0.0,1.0
2022-01-28,26.15,26.54,24.85,25.49,920128,26.15,26.54,24.85,25.49,920128,0.0,1.0
2022-01-31,28.19,28.3,26.0582,26.64,818895,28.19,28.3,26.0582,26.64,818895,0.0,1.0
2022-02-01,29.36,29.84,27.97,29.42,1297424,29.36,29.84,27.97,29.42,1297424,0.0,1.0
2022-02-02,28.44,29.79,27.73,29.79,744919,28.44,29.79,27.73,29.79,744919,0.0,1.0
2022-02-03,27.45,28.38,27.21,27.39,752999,27.45,28.38,27.21,27.39,752999,0.0,1.0
2022-02-04,27.42,28.035,26.67,27.34,2804014,27.42,28.035,26.67,27.34,2804014,0.0,1.0
2022-02-07,28.86,29.37,27.0,27.66,1696194,28.86,29.37,27.0,27.66,1696194,0.0,1.0
2022-02-08,29.03,29.62,27.7905,28.59,508189,29.03,29.62,27.7905,28.59,508189,0.0,1.0
2022-02-09,31.07,31.09,29.19,29.38,810251,31.07,31.09,29.19,29.38,810251,0.0,1.0
2022-02-10,30.54,32.75,28.03,29.94,1200668,30.54,32.75,28.03,29.94,1200668,0.0,1.0
2022-02-11,29.44,31.88,28.93,30.51,366264,29.44,31.88,28.93,30.51,366264,0.0,1.0
2022-02-14,29.11,30.55,28.94,29.32,886710,29.11,30.55,28.94,29.32,886710,0.0,1.0
2022-02-15,30.35,30.58,29.51,29.86,270923,30.35,30.58,29.51,29.86,270923,0.0,1.0
2022-02-16,29.57,30.1,29.25,30.1,256814,29.57,30.1,29.25,30.1,256814,0.0,1.0
2022-02-17,27.14,29.4,27.08,29.01,421824,27.14,29.4,27.08,29.01,421824,0.0,1.0
2022-02-18,25.88,27.45,25.63,27.11,438760,25.88,27.45,25.63,27.11,438760,0.0,1.0
2022-02-22,25.49,26.02,24.96,25.37,490360,25.49,26.02,24.96,25.37,490360,0.0,1.0
2022-02-23,24.7,26.215,24.61,25.89,347701,24.7,26.215,24.61,25.89,347701,0.0,1.0
2022-02-24,26.98,27.17,22.81,23.28,720415,26.98,27.17,22.81,23.28,720415,0.0,1.0
2022-02-25,27.24,27.36,25.98,27.28,375083,27.24,27.36,25.98,27.28,375083,0.0,1.0
2022-02-28,27.06,27.97,25.775,26.92,435334,27.06,27.97,25.775,26.92,435334,0.0,1.0
2022-03-01,25.71,27.65,25.59,27.06,610647,25.71,27.65,25.59,27.06,610647,0.0,1.0
2022-03-02,26.26,26.48,25.43,25.83,723390,26.26,26.48,25.43,25.83,723390,0.0,1.0
2022-03-03,26.17,28.59,25.27,28.56,944457,26.17,28.59,25.27,28.56,944457,0.0,1.0
2022-03-04,25.33,27.41,24.9101,25.84,692954,25.33,27.41,24.9101,25.84,692954,0.0,1.0
2022-03-07,24.92,25.88,24.47,25.33,458108,24.92,25.88,24.47,25.33,458108,0.0,1.0
2022-03-08,25.69,26.53,24.18,24.99,653680,25.69,26.53,24.18,24.99,653680,0.0,1.0
2022-03-09,27.19,27.48,26.26,26.33,365051,27.19,27.48,26.26,26.33,365051,0.0,1.0
2022-03-10,27.02,27.21,25.75,26.44,456379,27.02,27.21,25.75,26.44,456379,0.0,1.0
2022-03-11,25.3,27.27,25.27,27.27,802797,25.3,27.27,25.27,27.27,802797,0.0,1.0
2022-03-14,22.51,25.17,22.38,25.17,854338,22.51,25.17,22.38,25.17,854338,0.0,1.0
2022-03-15,23.29,23.64,22.56,22.65,644405,23.29,23.64,22.56,22.65,644405,0.0,1.0
2022-03-16,25.43,26.065,23.41,23.79,1515007,25.43,26.065,23.41,23.79,1515007,0.0,1.0
2022-03-17,26.17,26.72,25.12,25.36,809865,26.17,26.72,25.12,25.36,809865,0.0,1.0
2022-03-18,28.36,28.49,25.68,25.72,2292778,28.36,28.49,25.68,25.72,2292778,0.0,1.0
2022-03-21,26.23,28.35,26.0,27.97,594943,26.23,28.35,26.0,27.97,594943,0.0,1.0
2022-03-22,27.4,27.9,26.05,26.21,461287,27.4,27.9,26.05,26.21,461287,0.0,1.0
2022-03-23,27.03,28.11,26.64,26.99,290113,27.03,28.11,26.64,26.99,290113,0.0,1.0
2022-03-24,28.1,28.24,26.69,27.1,359534,28.1,28.24,26.69,27.1,359534,0.0,1.0
2022-03-25,27.92,28.27,27.27,27.89,388091,27.92,28.27,27.27,27.89,388091,0.0,1.0
2022-03-28,28.99,29.05,27.19,28.555,545972,28.99,29.05,27.19,28.555,545972,0.0,1.0
2022-03-29,31.46,31.7,28.82,28.88,1286454,31.46,31.7,28.82,28.88,1286454,0.0,1.0
2022-03-30,30.7,31.67,29.775,30.73,628922,30.7,31.67,29.775,30.73,628922,0.0,1.0
2022-03-31,30.58,31.58,30.29,30.29,609950,30.58,31.58,30.29,30.29,609950,0.0,1.0
2022-04-01,31.55,31.62,30.47,30.72,418351,31.55,31.62,30.47,30.72,418351,0.0,1.0
2022-04-04,32.26,32.52,31.32,31.61,450311,32.26,32.52,31.32,31.61,450311,0.0,1.0
2022-04-05,31.69,32.88,31.42,32.54,1209193,31.69,32.88,31.42,32.54,1209193,0.0,1.0
2022-04-06,30.83,31.08,29.7,31.08,962395,30.83,31.08,29.7,31.08,962395,0.0,1.0
2022-04-07,30.08,31.0,29.38,30.5,481187,30.08,31.0,29.38,30.5,481187,0.0,1.0
2022-04-08,28.86,29.72,28.28,29.72,412770,28.86,29.72,28.28,29.72,412770,0.0,1.0
2022-04-11,29.01,29.69,28.215,28.47,321163,29.01,29.69,28.215,28.47,321163,0.0,1.0
2022-04-12,28.87,30.77,28.72,30.03,329384,28.87,30.77,28.72,30.03,329384,0.0,1.0
2022-04-13,30.33,30.92,29.24,29.41,563717,30.33,30.92,29.24,29.41,563717,0.0,1.0
2022-04-14,29.79,30.585,29.305,30.32,491869,29.79,30.585,29.305,30.32,491869,0.0,1.0
2022-04-18,29.43,29.95,28.53,29.52,379162,29.43,29.95,28.53,29.52,379162,0.0,1.0
2022-04-19,31.0,31.03,29.43,29.44,350796,31.0,31.03,29.43,29.44,350796,0.0,1.0
2022-04-20,30.45,31.485,30.27,31.01,592283,30.45,31.485,30.27,31.01,592283,0.0,1.0
2022-04-21,30.41,31.85,30.225,30.6,1225956,30.41,31.85,30.225,30.6,1225956,0.0,1.0
2022-04-22,29.24,31.01,28.56,30.31,718393,29.24,31.01,28.56,30.31,718393,0.0,1.0
2022-04-25,31.3,31.31,28.21,28.21,708884,31.3,31.31,28.21,28.21,708884,0.0,1.0
2022-04-26,29.41,31.0,29.29,31.0,331451,29.41,31.0,29.29,31.0,331451,0.0,1.0
2022-04-27,29.92,30.75,29.12,29.24,491406,29.92,30.75,29.12,29.24,491406,0.0,1.0
2022-04-28,32.1,32.29,30.081,30.57,549420,32.1,32.29,30.081,30.57,549420,0.0,1.0
2022-04-29,30.51,32.43,30.25,31.76,493484,30.51,32.43,30.25,31.76,493484,0.0,1.0
2022-05-02,31.36,31.43,30.04,30.35,530274,31.36,31.43,30.04,30.35,530274,0.0,1.0
2022-05-03,29.95,31.7,29.37,31.35,328676,29.95,31.7,29.37,31.35,328676,0.0,1.0
2022-05-04,30.43,30.57,27.72,30.24,553735,30.43,30.57,27.72,30.24,553735,0.0,1.0
2022-05-05,28.37,30.645,27.81,29.68,382667,28.37,30.645,27.81,29.68,382667,0.0,1.0
2022-05-06,25.65,28.22,24.75,28.22,888614,25.65,28.22,24.75,28.22,888614,0.0,1.0
2022-05-09,22.56,25.17,22.27,25.04,804984,22.56,25.17,22.27,25.04,804984,0.0,1.0
2022-05-10,21.14,23.87,19.84,22.81,1256846,21.14,23.87,19.84,22.81,1256846,0.0,1.0
2022-05-11,19.4,23.0,19.135,20.61,1545599,19.4,23.0,19.135,20.61,1545599,0.0,1.0
2022-05-12,17.91,18.99,16.3,18.52,3374478,17.91,18.99,16.3,18.52,3374478,0.0,1.0
2022-05-13,20.18,20.68,18.27,18.91,2712361,20.18,20.68,18.27,18.91,2712361,0.0,1.0
2022-05-16,19.27,20.5,19.115,19.96,1396987,19.27,20.5,19.115,19.96,1396987,0.0,1.0
2022-05-17,19.29,20.62,18.735,19.85,1079978,19.29,20.62,18.735,19.85,1079978,0.0,1.0
2022-05-18,18.53,19.36,18.14,18.81,1040334,18.53,19.36,18.14,18.81,1040334,0.0,1.0
2022-05-19,18.71,19.44,17.78,18.49,1861630,18.71,19.44,17.78,18.49,1861630,0.0,1.0
2022-05-20,19.18,19.75,18.35,19.35,1969780,19.18,19.75,18.35,19.35,1969780,0.0,1.0
2022-05-23,18.71,19.46,18.44,19.46,800793,18.71,19.46,18.44,19.46,800793,0.0,1.0
2022-05-24,17.5,18.53,17.085,18.32,749133,17.5,18.53,17.085,18.32,749133,0.0,1.0
2022-05-25,18.32,18.45,17.195,17.27,690668,18.32,18.45,17.195,17.27,690668,0.0,1.0
2022-05-26,19.58,19.7,18.1,18.69,1685926,19.58,19.7,18.1,18.69,1685926,0.0,1.0
2022-05-27,20.0,20.27,19.57,19.8,1213461,20.0,20.27,19.57,19.8,1213461,0.0,1.0
2022-05-31,19.31,20.42,18.93,19.85,1798332,19.31,20.42,18.93,19.85,1798332,0.0,1.0
2022-06-01,19.46,19.82,18.94,19.4,878094,19.46,19.82,18.94,19.4,878094,0.0,1.0
2022-06-02,20.85,20.905,19.23,19.34,1330124,20.85,20.905,19.23,19.34,1330124,0.0,1.0
2022-06-03,19.47,20.49,19.2,20.39,1021528,19.47,20.49,19.2,20.39,1021528,0.0,1.0
2022-06-06,18.99,20.07,18.6,20.03,974442,18.99,20.07,18.6,20.03,974442,0.0,1.0
2022-06-07,19.25,19.62,18.44,18.46,1042930,19.25,19.62,18.44,18.46,1042930,0.0,1.0
2022-06-08,18.77,19.375,18.44,19.07,1054655,18.77,19.375,18.44,19.07,1054655,0.0,1.0
2022-06-09,17.84,18.85,17.73,18.47,1045236,17.84,18.85,17.73,18.47,1045236,0.0,1.0
2022-06-10,16.87,17.87,16.74,17.47,652728,16.87,17.87,16.74,17.47,652728,0.0,1.0
2022-06-13,15.73,16.29,15.51,16.09,679493,15.73,16.29,15.51,16.09,679493,0.0,1.0
2022-06-14,15.52,16.0,14.95,15.85,1010387,15.52,16.0,14.95,15.85,1010387,0.0,1.0
2022-06-15,15.98,16.395,15.56,15.86,925641,15.98,16.395,15.56,15.86,925641,0.0,1.0
2022-06-16,15.24,17.37,14.56,15.21,1535325,15.24,17.37,14.56,15.21,1535325,0.0,1.0
2022-06-17,16.05,16.28,15.42,15.42,854312,16.05,16.28,15.42,15.42,854312,0.0,1.0
2022-06-21,17.15,17.73,15.99,16.4,1395375,17.15,17.73,15.99,16.4,1395375,0.0,1.0
2022-06-22,18.0,18.13,16.54,16.86,1138459,18.0,18.13,16.54,16.86,1138459,0.0,1.0
2022-06-23,19.22,19.49,17.64,18.32,1161626,19.22,19.49,17.64,18.32,1161626,0.0,1.0
2022-06-24,20.58,20.83,19.483,19.62,2533428,20.58,20.83,19.483,19.62,2533428,0.0,1.0
2022-06-27,19.21,20.75,18.725,20.61,995909,19.21,20.75,18.725,20.61,995909,0.0,1.0
2022-06-28,18.31,19.58,18.21,19.22,367299,18.31,19.58,18.21,19.22,367299,0.0,1.0
2022-06-29,17.91,18.73,17.41,18.5,562239,17.91,18.73,17.41,18.5,562239,0.0,1.0
2022-06-30,17.63,18.15,16.865,17.83,618661,17.63,18.15,16.865,17.83,618661,0.0,1.0
2022-07-01,18.4,18.59,17.52,17.71,479739,18.4,18.59,17.52,17.71,479739,0.0,1.0
2022-07-05,19.88,20.06,17.6,18.25,684809,19.88,20.06,17.6,18.25,684809,0.0,1.0
2022-07-06,20.01,20.32,19.65,19.88,562361,20.01,20.32,19.65,19.88,562361,0.0,1.0
2022-07-07,21.15,21.165,19.41,20.1,808135,21.15,21.165,19.41,20.1,808135,0.0,1.0
2022-07-08,21.33,21.57,20.1,20.72,419370,21.33,21.57,20.1,20.72,419370,0.0,1.0
2022-07-11,20.97,21.45,20.52,21.21,742026,20.97,21.45,20.52,21.21,742026,0.0,1.0
2022-07-12,21.31,22.24,21.0,21.08,933603,21.31,22.24,21.0,21.08,933603,0.0,1.0
2022-07-13,21.4,21.565,20.361,21.35,1116910,21.4,21.565,20.361,21.35,1116910,0.0,1.0
2022-07-14,21.52,22.29,21.02,22.0,1298632,21.52,22.29,21.02,22.0,1298632,0.0,1.0
2022-07-15,21.6,22.46,20.73,22.01,1065072,21.6,22.46,20.73,22.01,1065072,0.0,1.0
2022-07-18,20.64,22.12,20.495,21.95,1129926,20.64,22.12,20.495,21.95,1129926,0.0,1.0
2022-07-19,21.59,21.72,20.84,21.01,646995,21.59,21.72,20.84,21.01,646995,0.0,1.0
2022-07-20,22.81,23.2,21.75,21.88,1376657,22.81,23.2,21.75,21.88,1376657,0.0,1.0
2022-07-21,23.01,23.32,22.45,22.77,361666,23.01,23.32,22.45,22.77,361666,0.0,1.0
2022-07-22,22.93,23.48,22.36,23.08,574159,22.93,23.48,22.36,23.08,574159,0.0,1.0
2022-07-25,22.16,23.01,22.1,22.75,307698,22.16,23.01,22.1,22.75,307698,0.0,1.0
2022-07-26,21.18,21.96,20.755,21.95,705908,21.18,21.96,20.755,21.95,705908,0.0,1.0
2022-07-27,22.51,22.55,21.37,22.02,329541,22.51,22.55,21.37,22.02,329541,0.0,1.0
2022-07-28,23.34,23.52,22.35,22.48,524347,23.34,23.52,22.35,22.48,524347,0.0,1.0
2022-07-29,23.46,23.9299,23.05,23.34,424343,23.46,23.9299,23.05,23.34,424343,0.0,1.0
2022-08-01,23.01,23.35,22.5,23.35,821015,23.01,23.35,22.5,23.35,821015,0.0,1.0
2022-08-02,23.17,23.45,22.8,22.94,587663,23.17,23.45,22.8,22.94,587663,0.0,1.0
2022-08-03,24.86,25.02,23.43,23.43,869289,24.86,25.02,23.43,23.43,869289,0.0,1.0
2022-08-04,24.66,25.06,24.2,25.06,439690,24.66,25.06,24.2,25.06,439690,0.0,1.0
2022-08-05,24.56,24.99,23.52,23.91,542089,24.56,24.99,23.52,23.91,542089,0.0,1.0
2022-08-08,24.18,25.37,23.91,24.57,1310857,24.18,25.37,23.91,24.57,1310857,0.0,1.0
2022-08-09,23.63,24.0,22.93,23.79,943000,23.63,24.0,22.93,23.79,943000,0.0,1.0
2022-08-10,26.65,28.2,25.0,25.0,2941090,26.65,28.2,25.0,25.0,2941090,0.0,1.0
2022-08-11,24.87,26.4,24.31,26.0,1730065,24.87,26.4,24.31,26.0,1730065,0.0,1.0
2022-08-12,26.27,26.35,25.12,25.3,1121398,26.27,26.35,25.12,25.3,1121398,0.0,1.0
2022-08-15,27.16,27.475,25.89,26.09,1702673,27.16,27.475,25.89,26.09,1702673,0.0,1.0
2022-08-16,28.11,28.46,26.8,26.8,3385475,28.11,28.46,26.8,26.8,3385475,0.0,1.0
2022-08-17,27.15,27.41,26.06,27.39,1039382,27.15,27.41,26.06,27.39,1039382,0.0,1.0
2022-08-18,26.96,27.12,25.96,26.76,883789,26.96,27.12,25.96,26.76,883789,0.0,1.0
2022-08-19,25.81,26.495,25.8,26.25,1004878,25.81,26.495,25.8,26.25,1004878,0.0,1.0
2022-08-22,25.33,25.56,24.725,24.96,950097,25.33,25.56,24.725,24.96,950097,0.0,1.0
2022-08-23,25.38,25.67,25.25,25.42,1051378,25.38,25.67,25.25,25.42,1051378,0.0,1.0
2022-08-24,25.75,26.58,25.39,25.42,563618,25.75,26.58,25.39,25.42,563618,0.0,1.0
2022-08-25,26.22,26.41,25.87,26.29,730488,26.22,26.41,25.87,26.29,730488,0.0,1.0
2022-08-26,25.14,26.4,25.07,26.21,517987,25.14,26.4,25.07,26.21,517987,0.0,1.0
2022-08-29,25.11,25.38,22.8948,24.5,380161,25.11,25.38,22.8948,24.5,380161,0.0,1.0
2022-08-30,25.0,25.665,24.635,25.35,580598,25.0,25.665,24.635,25.35,580598,0.0,1.0
2022-08-31,24.86,25.86,24.81,25.69,727565,24.86,25.86,24.81,25.69,727565,0.0,1.0
2022-09-01,23.92,24.815,22.79,24.28,1172018,23.92,24.815,22.79,24.28,1172018,0.0,1.0
2022-09-02,23.35,24.49,23.02,24.0,766136,23.35,24.49,23.02,24.0,766136,0.0,1.0
2022-09-06,24.16,24.5,23.355,23.47,894605,24.16,24.5,23.355,23.47,894605,0.0,1.0
2022-09-07,25.03,25.1,24.31,24.42,770862,25.03,25.1,24.31,24.42,770862,0.0,1.0
2022-09-08,25.62,25.86,24.25,24.57,614850,25.62,25.86,24.25,24.57,614850,0.0,1.0
2022-09-09,26.67,26.78,25.98,26.0,772373,26.67,26.78,25.98,26.0,772373,0.0,1.0
2022-09-12,27.66,27.745,26.67,26.72,849030,27.66,27.745,26.67,26.72,849030,0.0,1.0
2022-09-13,26.35,27.14,23.9286,26.11,799475,26.35,27.14,23.9286,26.11,799475,0.0,1.0
2022-09-14,27.0,27.44,25.9668,26.34,1372177,27.0,27.44,25.9668,26.34,1372177,0.0,1.0
2022-09-15,25.46,27.78,25.215,26.54,1487059,25.46,27.78,25.215,26.54,1487059,0.0,1.0
2022-09-16,24.04,25.2,23.86,24.63,4204642,24.04,25.2,23.86,24.63,4204642,0.0,1.0
2022-09-19,23.85,23.97,23.395,23.5,818741,23.85,23.97,23.395,23.5,818741,0.0,1.0
2022-09-20,24.23,24.595,23.55,23.55,719270,24.23,24.595,23.55,23.55,719270,0.0,1.0
2022-09-21,24.07,24.97,23.94,24.51,417693,24.07,24.97,23.94,24.51,417693,0.0,1.0
2022-09-22,23.91,24.3,23.13,23.96,995468,23.91,24.3,23.13,23.96,995468,0.0,1.0
2022-09-23,23.04,23.99,22.105,23.91,1591056,23.04,23.99,22.105,23.91,1591056,0.0,1.0
2022-09-26,21.8,23.35,21.76,22.93,964660,21.8,23.35,21.76,22.93,964660,0.0,1.0
2022-09-27,22.38,23.25,22.14,22.29,1225685,22.38,23.25,22.14,22.29,1225685,0.0,1.0
2022-09-28,23.34,23.6,22.24,22.51,1051323,23.34,23.6,22.24,22.51,1051323,0.0,1.0
2022-09-29,22.58,22.8757,22.01,22.62,685174,22.58,22.8757,22.01,22.62,685174,0.0,1.0
2022-09-30,22.96,23.93,22.46,22.62,785159,22.96,23.93,22.46,22.62,785159,0.0,1.0
2022-10-03,24.08,24.49,22.86,23.16,696081,24.08,24.49,22.86,23.16,696081,0.0,1.0
2022-10-04,25.88,25.88,24.84,24.84,835907,25.88,25.88,24.84,24.84,835907,0.0,1.0
2022-10-05,24.84,25.64,24.78,25.16,1052130,24.84,25.64,24.78,25.16,1052130,0.0,1.0
2022-10-06,23.86,25.0,23.58,24.58,781932,23.86,25.0,23.58,24.58,781932,0.0,1.0
2022-10-07,22.71,23.45,22.535,23.18,556298,22.71,23.45,22.535,23.18,556298,0.0,1.0
2022-10-10,21.35,22.76,21.14,22.7,639038,21.35,22.76,21.14,22.7,639038,0.0,1.0
2022-10-11,20.84,21.66,20.0,21.09,1061971,20.84,21.66,20.0,21.09,1061971,0.0,1.0
2022-10-12,20.65,20.8,19.86,20.73,820905,20.65,20.8,19.86,20.73,820905,0.0,1.0
2022-10-13,21.06,21.13,18.99,19.62,1045046,21.06,21.13,18.99,19.62,1045046,0.0,1.0
2022-10-14,19.73,21.645,19.39,21.31,980500,19.73,21.645,19.39,21.31,980500,0.0,1.0
2022-10-17,20.44,21.02,20.27,20.29,552841,20.44,21.02,20.27,20.29,552841,0.0,1.0
2022-10-18,21.26,21.49,20.51,21.19,689035,21.26,21.49,20.51,21.19,689035,0.0,1.0
2022-10-19,20.82,21.37,20.67,20.92,454202,20.82,21.37,20.67,20.92,454202,0.0,1.0
2022-10-20,20.89,21.86,20.66,20.88,442783,20.89,21.86,20.66,20.88,442783,0.0,1.0
2022-10-21,21.48,21.51,20.29,20.91,724236,21.48,21.51,20.29,20.91,724236,0.0,1.0
2022-10-24,21.14,22.2623,20.71,21.56,417833,21.14,22.2623,20.71,21.56,417833,0.0,1.0
2022-10-25,22.51,22.555,21.26,21.36,473791,22.51,22.555,21.26,21.36,473791,0.0,1.0
2022-10-26,21.93,23.49,21.8046,22.15,480186,21.93,23.49,21.8046,22.15,480186,0.0,1.0
2022-10-27,21.95,22.34,21.48,22.02,543179,21.95,22.34,21.48,22.02,543179,0.0,1.0
2022-10-28,22.0,22.55,21.73,21.94,598841,22.0,22.55,21.73,21.94,598841,0.0,1.0
2022-10-31,21.95,22.08,21.195,21.68,441513,21.95,22.08,21.195,21.68,441513,0.0,1.0
2022-11-01,21.24,23.07,21.03,22.53,1234181,21.24,23.07,21.03,22.53,1234181,0.0,1.0
2022-11-02,20.03,21.56,20.01,21.14,861431,20.03,21.56,20.01,21.14,861431,0.0,1.0
2022-11-03,18.8,19.81,18.79,19.56,614272,18.8,19.81,18.79,19.56,614272,0.0,1.0
2022-11-04,18.28,19.63,17.62,18.98,2016359,18.28,19.63,17.62,18.98,2016359,0.0,1.0
2022-11-07,17.91,18.7,17.16,18.51,1029737,17.91,18.7,17.16,18.51,1029737,0.0,1.0
2022-11-08,18.09,18.869,17.3,18.17,1165723,18.09,18.869,17.3,18.17,1165723,0.0,1.0
2022-11-09,18.98,19.555,17.62,18.11,2480057,18.98,19.555,17.62,18.11,2480057,0.0,1.0
2022-11-10,22.04,22.55,18.98,20.3,3297277,22.04,22.55,18.98,20.3,3297277,0.0,1.0
2022-11-11,22.02,23.04,21.81,22.15,1760208,22.02,23.04,21.81,22.15,1760208,0.0,1.0
2022-11-14,22.47,22.65,20.89,21.71,1440743,22.47,22.65,20.89,21.71,1440743,0.0,1.0
2022-11-15,23.92,24.325,23.12,23.57,1428463,23.92,24.325,23.12,23.57,1428463,0.0,1.0
2022-11-16,22.62,23.78,22.18,23.37,1019226,22.62,23.78,22.18,23.37,1019226,0.0,1.0
2022-11-17,20.92,21.75,20.16,21.75,1925547,20.92,21.75,20.16,21.75,1925547,0.0,1.0
2022-11-18,20.99,21.48,20.69,21.48,1138115,20.99,21.48,20.69,21.48,1138115,0.0,1.0
2022-11-21,20.5,20.99,20.215,20.61,901751,20.5,20.99,20.215,20.61,901751,0.0,1.0
2022-11-22,20.17,20.66,19.8,20.5,996607,20.17,20.66,19.8,20.5,996607,0.0,1.0
2022-11-23,21.11,21.11,19.88,20.23,875466,21.11,21.11,19.88,20.23,875466,0.0,1.0
2022-11-25,20.97,21.07,20.69,21.01,296008,20.97,21.07,20.69,21.01,296008,0.0,1.0
2022-11-28,20.5,21.13,20.32,20.71,443922,20.5,21.13,20.32,20.71,443922,0.0,1.0
2022-11-29,20.53,20.98,20.37,20.59,475009,20.53,20.98,20.37,20.59,475009,0.0,1.0
2022-11-30,21.69,21.75,20.2,20.51,1019325,21.69,21.75,20.2,20.51,1019325,0.0,1.0
2022-12-01,21.69,22.24,21.28,21.63,725642,21.69,22.24,21.28,21.63,725642,0.0,1.0
2022-12-02,22.01,22.29,20.89,21.12,702283,22.01,22.29,20.89,21.12,702283,0.0,1.0
2022-12-05,21.77,22.41,21.54,21.83,721720,21.77,22.41,21.54,21.83,721720,0.0,1.0
2022-12-06,20.95,21.67,20.41,21.64,1791607,20.95,21.67,20.41,21.64,1791607,0.0,1.0
2022-12-07,21.12,21.63,20.62,20.73,658827,21.12,21.63,20.62,20.73,658827,0.0,1.0
2022-12-08,21.35,22.05,20.8,21.53,803969,21.35,22.05,20.8,21.53,803969,0.0,1.0
2022-12-09,21.17,21.62,20.9431,21.45,606425,21.17,21.62,20.9431,21.45,606425,0.0,1.0
2022-12-12,22.39,22.455,21.14,21.35,1016073,22.39,22.455,21.14,21.35,1016073,0.0,1.0
2022-12-13,22.96,23.915,22.6,23.42,1155823,22.96,23.915,22.6,23.42,1155823,0.0,1.0
2022-12-14,22.68,23.36,22.44,22.94,592938,22.68,23.36,22.44,22.94,592938,0.0,1.0
2022-12-15,21.62,22.4,21.42,22.15,844757,21.62,22.4,21.42,22.15,844757,0.0,1.0
2022-12-16,21.84,22.02,20.845,21.39,1292452,21.84,22.02,20.845,21.39,1292452,0.0,1.0
2022-12-19,21.41,22.31,21.06,22.03,817032,21.41,22.31,21.06,22.03,817032,0.0,1.0
2022-12-20,21.26,21.73,20.785,21.37,661644,21.26,21.73,20.785,21.37,661644,0.0,1.0
2022-12-21,21.9,21.93,21.1061,21.36,715167,21.9,21.93,21.1061,21.36,715167,0.0,1.0
2022-12-22,21.74,21.79,21.0,21.29,982040,21.74,21.79,21.0,21.29,982040,0.0,1.0
2022-12-23,21.9,21.91,20.96,21.6,1054219,21.9,21.91,20.96,21.6,1054219,0.0,1.0
2022-12-27,22.32,22.5,21.07,21.57,1178710,22.32,22.5,21.07,21.57,1178710,0.0,1.0
2022-12-28,21.96,22.745,21.65,22.12,882919,21.96,22.745,21.65,22.12,882919,0.0,1.0
2022-12-29,23.73,24.245,22.01,22.19,1493336,23.73,24.245,22.01,22.19,1493336,0.0,1.0
2022-12-30,24.47,24.535,22.23,23.21,1040808,24.47,24.535,22.23,23.21,1040808,0.0,1.0
2023-01-03,23.93,25.0,22.47,25.0,1496363,23.93,25.0,22.47,25.0,1496363,0.0,1.0
2023-01-04,24.86,24.995,24.0,24.43,1050441,24.86,24.995,24.0,24.43,1050441,0.0,1.0
2023-01-05,23.79,24.8,23.44,24.8,853410,23.79,24.8,23.44,24.8,853410,0.0,1.0
2023-01-06,23.92,24.91,23.7,24.04,1082862,23.92,24.91,23.7,24.04,1082862,0.0,1.0
2023-01-09,24.69,25.37,24.23,24.6,870864,24.69,25.37,24.23,24.6,870864,0.0,1.0
2023-01-10,24.77,25.85,24.0,24.5,764167,24.77,25.85,24.0,24.5,764167,0.0,1.0
2023-01-11,25.84,25.93,24.87,25.05,534527,25.84,25.93,24.87,25.05,534527,0.0,1.0
2023-01-12,25.75,26.06,25.37,25.93,408750,25.75,26.06,25.37,25.93,408750,0.0,1.0
2023-01-13,26.37,26.52,25.03,25.34,814131,26.37,26.52,25.03,25.34,814131,0.0,1.0
2023-01-17,25.49,26.07,25.33,25.85,787365,25.49,26.07,25.33,25.85,787365,0.0,1.0
2023-01-18,25.52,26.7698,25.47,25.79,1158246,25.52,26.7698,25.47,25.79,1158246,0.0,1.0
2023-01-19,24.76,25.255,24.43,24.805,640721,24.76,25.255,24.43,24.805,640721,0.0,1.0
2023-01-20,26.28,26.4,24.82,25.25,558659,26.28,26.4,24.82,25.25,558659,0.0,1.0
2023-01-23,26.36,26.974,25.63,26.44,533423,26.36,26.974,25.63,26.44,533423,0.0,1.0
2023-01-24,26.01,26.78,25.72,26.21,559424,26.01,26.78,25.72,26.21,559424,0.0,1.0
2023-01-25,26.17,26.385,25.14,25.38,491504,26.17,26.385,25.14,25.38,491504,0.0,1.0
2023-01-26,26.59,26.79,25.68,26.65,725957,26.59,26.79,25.68,26.65,725957,0.0,1.0
2023-01-27,26.96,27.21,26.19,26.42,554081,26.96,27.21,26.19,26.42,554081,0.0,1.0
2023-01-30,26.09,26.81,25.8,26.46,589815,26.09,26.81,25.8,26.46,589815,0.0,1.0
2023-01-31,26.97,27.05,26.11,26.12,624512,26.97,27.05,26.11,26.12,624512,0.0,1.0
2023-02-01,28.28,28.4,26.7,26.97,952426,28.28,28.4,26.7,26.97,952426,0.0,1.0
2023-02-02,29.26,29.31,28.43,28.95,1048797,29.26,29.31,28.43,28.95,1048797,0.0,1.0
2023-02-03,27.85,29.117,27.77,28.23,646931,27.85,29.117,27.77,28.23,646931,0.0,1.0
2023-02-06,27.28,27.818,27.14,27.4,345119,27.28,27.818,27.14,27.4,345119,0.0,1.0
2023-02-07,27.86,27.89,27.02,27.33,658343,27.86,27.89,27.02,27.33,658343,0.0,1.0
2023-02-08,27.56,28.11,27.35,27.79,341131,27.56,28.11,27.35,27.79,341131,0.0,1.0
2023-02-09,26.46,27.96,26.415,27.96,469446,26.46,27.96,26.415,27.96,469446,0.0,1.0
2023-02-10,26.25,26.46,25.84,26.27,342628,26.25,26.46,25.84,26.27,342628,0.0,1.0
2023-02-13,25.97,26.55,25.8519,26.41,325021,25.97,26.55,25.8519,26.41,325021,0.0,1.0
2023-02-14,26.26,27.08,25.47,25.47,738757,26.26,27.08,25.47,25.47,738757,0.0,1.0
2023-02-15,25.66,26.195,25.49,26.05,1040200,25.66,26.195,25.49,26.05,1040200,0.0,1.0
2023-02-16,23.99,25.56,23.8787,24.9,864463,23.99,25.56,23.8787,24.9,864463,0.0,1.0
2023-02-17,24.02,24.12,23.27,23.95,912945,24.02,24.12,23.27,23.95,912945,0.0,1.0
2023-02-21,23.61,23.815,23.17,23.37,449244,23.61,23.815,23.17,23.37,449244,0.0,1.0
2023-02-22,24.39,24.69,23.47,23.86,780710,24.39,24.69,23.47,23.86,780710,0.0,1.0
2023-02-23,24.64,26.0768,24.04,24.82,547007,24.64,26.0768,24.04,24.82,547007,0.0,1.0
2023-02-24,24.26,24.29,23.74,23.98,669951,24.26,24.29,23.74,23.98,669951,0.0,1.0
2023-02-27,24.52,24.74,24.23,24.62,736052,24.52,24.74,24.23,24.62,736052,0.0,1.0
2023-02-28,24.73,25.31,24.145,24.52,1317693,24.73,25.31,24.145,24.52,1317693,0.0,1.0
2023-03-01,25.74,27.475,24.71,27.0,2245973,25.74,27.475,24.71,27.0,2245973,0.0,1.0
2023-03-02,26.3,27.14,25.01,25.05,1895484,26.3,27.14,25.01,25.05,1895484,0.0,1.0
2023-03-03,27.64,27.72,26.14,26.25,1042648,27.64,27.72,26.14,26.25,1042648,0.0,1.0
2023-03-06,27.8,28.39,27.565,27.65,847130,27.8,28.39,27.565,27.65,847130,0.0,1.0
2023-03-07,27.12,27.8,26.95,27.73,787190,27.12,27.8,26.95,27.73,787190,0.0,1.0
2023-03-08,27.11,27.33,26.2942,27.27,492572,27.11,27.33,26.2942,27.27,492572,0.0,1.0
2023-03-09,26.23,27.7,26.17,27.04,464065,26.23,27.7,26.17,27.04,464065,0.0,1.0
2023-03-10,24.78,26.05,24.14,26.05,986529,24.78,26.05,24.14,26.05,986529,0.0,1.0
2023-03-13,25.01,25.54,23.59,24.26,896764,25.01,25.54,23.59,24.26,896764,0.0,1.0
2023-03-14,26.82,27.005,25.48,25.79,1275760,26.82,27.005,25.48,25.79,1275760,0.0,1.0
2023-03-15,26.9,27.0,25.55,26.39,695660,26.9,27.0,25.55,26.39,695660,0.0,1.0
2023-03-16,27.93,28.08,26.57,27.24,942640,27.93,28.08,26.57,27.24,942640,0.0,1.0
2023-03-17,28.02,28.53,27.33,27.65,1335083,28.02,28.53,27.33,27.65,1335083,0.0,1.0
2023-03-20,27.62,28.31,27.11,28.04,545594,27.62,28.31,27.11,28.04,545594,0.0,1.0
2023-03-21,28.31,28.7,27.8,27.8,556693,28.31,28.7,27.8,27.8,556693,0.0,1.0
2023-03-22,27.86,28.9737,27.86,28.36,585545,27.86,28.9737,27.86,28.36,585545,0.0,1.0
2023-03-23,27.86,28.79,27.62,28.3,724673,27.86,28.79,27.62,28.3,724673,0.0,1.0
2023-03-24,27.69,28.09,27.18,27.56,553741,27.69,28.09,27.18,27.56,553741,0.0,1.0
2023-03-27,27.66,28.24,27.59,28.08,508415,27.66,28.24,27.59,28.08,508415,0.0,1.0
2023-03-28,27.34,27.73,27.09,27.6,515039,27.34,27.73,27.09,27.6,515039,0.0,1.0
2023-03-29,28.93,29.1,27.69,27.94,793142,28.93,29.1,27.69,27.94,793142,0.0,1.0
2023-03-30,29.01,29.7,28.85,29.5,805058,29.01,29.7,28.85,29.5,805058,0.0,1.0
2023-03-31,29.36,29.74,29.17,29.32,648534,29.36,29.74,29.17,29.32,648534,0.0,1.0
2023-04-03,29.22,29.36,28.495,29.02,626936,29.22,29.36,28.495,29.02,626936,0.0,1.0
2023-04-04,28.92,29.46,28.85,29.18,410425,28.92,29.46,28.85,29.18,410425,0.0,1.0
2023-04-05,27.5,28.73,27.1,28.73,635620,27.5,28.73,27.1,28.73,635620,0.0,1.0
2023-04-06,27.57,27.61,26.46,27.27,756858,27.57,27.61,26.46,27.27,756858,0.0,1.0
2023-04-10,28.22,28.32,26.85,27.22,478197,28.22,28.32,26.85,27.22,478197,0.0,1.0
2023-04-11,28.95,29.28,28.07,28.24,640952,28.95,29.28,28.07,28.24,640952,0.0,1.0
2023-04-12,28.86,29.57,28.69,29.5,485100,28.86,29.57,28.69,29.5,485100,0.0,1.0
2023-04-13,30.03,30.18,29.175,29.48,1065995,30.03,30.18,29.175,29.48,1065995,0.0,1.0
2023-04-14,28.95,29.84,28.72,29.5,561823,28.95,29.84,28.72,29.5,561823,0.0,1.0
2023-04-17,29.14,29.379,28.72,28.72,356341,29.14,29.379,28.72,28.72,356341,0.0,1.0
2023-04-18,29.02,29.71,28.82,29.54,331656,29.02,29.71,28.82,29.54,331656,0.0,1.0
2023-04-19,29.23,29.57,28.57,28.69,628317,29.23,29.57,28.57,28.69,628317,0.0,1.0
2023-04-20,29.39,29.8,28.6,28.81,547287,29.39,29.8,28.6,28.81,547287,0.0,1.0
2023-04-21,29.77,29.95,28.9621,29.29,619674,29.77,29.95,28.9621,29.29,619674,0.0,1.0
2023-04-24,29.36,30.17,29.2,29.67,574890,29.36,30.17,29.2,29.67,574890,0.0,1.0
2023-04-25,28.04,29.2,28.0,29.2,479649,28.04,29.2,28.0,29.2,479649,0.0,1.0
2023-04-26,28.27,28.77,27.86,27.88,699853,28.27,28.77,27.86,27.88,699853,0.0,1.0
2023-04-27,28.53,28.695,27.81,28.56,496237,28.53,28.695,27.81,28.56,496237,0.0,1.0
2023-04-28,29.17,29.24,28.1026,28.32,668212,29.17,29.24,28.1026,28.32,668212,0.0,1.0
2023-05-01,28.4,29.27,28.0,28.95,553134,28.4,29.27,28.0,28.95,553134,0.0,1.0
2023-05-02,27.57,28.21,27.38,28.21,479998,27.57,28.21,27.38,28.21,479998,0.0,1.0
2023-05-03,28.49,29.07,27.19,27.65,403363,28.49,29.07,27.19,27.65,403363,0.0,1.0
2023-05-04,28.23,29.58,28.18,28.57,683078,28.23,29.58,28.18,28.57,683078,0.0,1.0
2023-05-05,28.76,29.24,28.63,28.66,775727,28.76,29.24,28.63,28.66,775727,0.0,1.0
2023-05-08,29.62,29.85,28.45,28.85,1852016,29.62,29.85,28.45,28.85,1852016,0.0,1.0
2023-05-09,28.86,29.5,27.92,29.22,1530753,28.86,29.5,27.92,29.22,1530753,0.0,1.0
2023-05-10,29.36,30.96,27.69,30.5,1760016,29.36,30.96,27.69,30.5,1760016,0.0,1.0
2023-05-11,29.51,29.86,28.6221,29.0,1067701,29.51,29.86,28.6221,29.0,1067701,0.0,1.0
2023-05-12,29.58,29.99,29.11,29.55,1598384,29.58,29.99,29.11,29.55,1598384,0.0,1.0
2023-05-15,31.2,31.23,29.22,29.51,2106423,31.2,31.23,29.22,29.51,2106423,0.0,1.0
2023-05-16,29.45,31.041,29.261,30.87,1701115,29.45,31.041,29.261,30.87,1701115,0.0,1.0
2023-05-17,29.69,29.97,28.55,29.65,854890,29.69,29.97,28.55,29.65,854890,0.0,1.0
2023-05-18,31.19,31.22,29.555,29.71,1139143,31.19,31.22,29.555,29.71,1139143,0.0,1.0
2023-05-19,30.99,31.35,30.81,31.32,1253368,30.99,31.35,30.81,31.32,1253368,0.0,1.0
2023-05-22,31.29,31.555,30.36,30.59,995170,31.29,31.555,30.36,30.59,995170,0.0,1.0
2023-05-23,30.75,32.01,30.58,31.07,1099030,30.75,32.01,30.58,31.07,1099030,0.0,1.0
2023-05-24,30.36,30.5,28.29,29.97,1952145,30.36,30.5,28.29,29.97,1952145,0.0,1.0
2023-05-25,29.72,30.63,28.935,30.63,1283198,29.72,30.63,28.935,30.63,1283198,0.0,1.0
2023-05-26,29.51,30.18,29.26,29.85,1182203,29.51,30.18,29.26,29.85,1182203,0.0,1.0
2023-05-30,29.54,30.405,29.16,29.97,766831,29.54,30.405,29.16,29.97,766831,0.0,1.0
2023-05-31,30.04,30.15,29.13,29.49,2113339,30.04,30.15,29.13,29.49,2113339,0.0,1.0
2023-06-01,30.655,30.89,29.5778,29.82,1244077,30.655,30.89,29.5778,29.82,1244077,0.0,1.0
2023-06-02,31.32,31.7,30.71,31.7,1124929,31.32,31.7,30.71,31.7,1124929,0.0,1.0
2023-06-05,31.31,31.82,30.885,31.14,717297,31.31,31.82,30.885,31.14,717297,0.0,1.0
2023-06-06,31.1,31.675,30.8071,31.06,1007983,31.1,31.675,30.8071,31.06,1007983,0.0,1.0
2023-06-07,31.42,31.8799,30.96,31.15,1367308,31.42,31.8799,30.96,31.15,1367308,0.0,1.0
2023-06-08,32.14,32.52,31.31,31.36,1304382,32.14,32.52,31.31,31.36,1304382,0.0,1.0
2023-06-09,31.72,32.55,31.24,32.14,1501617,31.72,32.55,31.24,32.14,1501617,0.0,1.0
2023-06-12,32.16,32.54,31.72,32.0,781026,32.16,32.54,31.72,32.0,781026,0.0,1.0
2023-06-13,32.57,32.6,32.15,32.39,999527,32.57,32.6,32.15,32.39,999527,0.0,1.0
2023-06-14,31.86,31.9692,30.7669,31.87,2624781,31.86,31.9692,30.7669,31.87,2624781,0.0,1.0
2023-06-15,31.96,32.15,31.31,31.5,1453670,31.96,32.15,31.31,31.5,1453670,0.0,1.0
2023-06-16,30.74,32.465,30.68,32.465,2919684,30.74,32.465,30.68,32.465,2919684,0.0,1.0
2023-06-20,31.97,32.05,30.36,30.45,2067441,31.97,32.05,30.36,30.45,2067441,0.0,1.0
2023-06-21,32.04,32.14,31.27,32.0,1696406,32.04,32.14,31.27,32.0,1696406,0.0,1.0
2023-06-22,31.39,31.89,31.11,31.89,1127422,31.39,31.89,31.11,31.89,1127422,0.0,1.0
2023-06-23,31.26,32.019,31.075,31.6,6634522,31.26,32.019,31.075,31.6,6634522,0.0,1.0
2023-06-26,30.61,31.45,30.27,31.02,1097242,30.61,31.45,30.27,31.02,1097242,0.0,1.0
2023-06-27,30.45,31.07,30.445,30.77,945255,30.45,31.07,30.445,30.77,945255,0.0,1.0
2023-06-28,30.55,31.065,30.36,30.42,1711817,30.55,31.065,30.36,30.42,1711817,0.0,1.0
2023-06-29,30.94,31.2699,30.55,30.61,862559,30.94,31.2699,30.55,30.61,862559,0.0,1.0
2023-06-30,31.04,31.29,30.76,31.13,944072,31.04,31.29,30.76,31.13,944072,0.0,1.0
2023-07-03,30.91,31.12,30.51,30.94,427389,30.91,31.12,30.51,30.94,427389,0.0,1.0
2023-07-05,29.63,30.735,29.32,30.67,1099625,29.63,30.735,29.32,30.67,1099625,0.0,1.0
2023-07-06,28.52,29.31,28.32,29.17,914088,28.52,29.31,28.32,29.17,914088,0.0,1.0
2023-07-07,28.82,29.2,28.35,28.35,993123,28.82,29.2,28.35,28.35,993123,0.0,1.0
2023-07-10,29.57,29.57,28.3101,28.72,874228,29.57,29.57,28.3101,28.72,874228,0.0,1.0
2023-07-11,29.9,29.99,29.17,29.49,963768,29.9,29.99,29.17,29.49,963768,0.0,1.0
2023-07-12,30.54,30.6143,29.67,30.33,1095005,30.54,30.6143,29.67,30.33,1095005,0.0,1.0
2023-07-13,32.27,32.4,30.72,30.72,1069999,32.27,32.4,30.72,30.72,1069999,0.0,1.0
2023-07-14,32.73,33.39,32.22,32.45,1258746,32.73,33.39,32.22,32.45,1258746,0.0,1.0
2023-07-17,33.65,33.66,32.6,32.84,4655765,33.65,33.66,32.6,32.84,4655765,0.0,1.0
2023-07-18,33.51,33.57,32.61,33.53,1069546,33.51,33.57,32.61,33.53,1069546,0.0,1.0
2023-07-19,32.49,33.6,31.88,33.55,1155724,32.49,33.6,31.88,33.55,1155724,0.0,1.0
2023-07-20,31.95,32.505,31.62,32.16,751513,31.95,32.505,31.62,32.16,751513,0.0,1.0
2023-07-21,33.04,33.26,31.8825,32.2,1154154,33.04,33.26,31.8825,32.2,1154154,0.0,1.0
2023-07-24,33.59,33.64,32.62,33.0,999211,33.59,33.64,32.62,33.0,999211,0.0,1.0
2023-07-25,33.85,34.19,33.52,33.54,2005984,33.85,34.19,33.52,33.54,2005984,0.0,1.0
2023-07-26,33.5,33.94,33.115,33.61,686132,33.5,33.94,33.115,33.61,686132,0.0,1.0
2023-07-27,32.07,34.2,31.781,34.09,994419,32.07,34.2,31.781,34.09,994419,0.0,1.0
2023-07-28,33.69,33.72,32.4,32.5,668264,33.69,33.72,32.4,32.5,668264,0.0,1.0
2023-07-31,34.14,34.16,33.02,33.25,1273824,34.14,34.16,33.02,33.25,1273824,0.0,1.0
2023-08-01,35.05,35.11,33.5,33.82,903161,35.05,35.11,33.5,33.82,903161,0.0,1.0
2023-08-02,33.58,34.52,32.76,34.52,874383,33.58,34.52,32.76,34.52,874383,0.0,1.0
2023-08-03,33.29,33.57,32.785,33.57,745056,33.29,33.57,32.785,33.57,745056,0.0,1.0
2023-08-04,33.61,34.065,32.64,33.15,873896,33.61,34.065,32.64,33.15,873896,0.0,1.0
2023-08-07,33.41,33.65,33.0,33.65,572009,33.41,33.65,33.0,33.65,572009,0.0,1.0
2023-08-08,32.17,33.29,31.9,33.01,1348063,32.17,33.29,31.9,33.01,1348063,0.0,1.0
2023-08-09,34.17,35.8,33.12,33.78,2589595,34.17,35.8,33.12,33.78,2589595,0.0,1.0
2023-08-10,31.19,33.38,30.99,32.26,5279277,31.19,33.38,30.99,32.26,5279277,0.0,1.0
2023-08-11,30.63,31.13,30.0,31.05,2569840,30.63,31.13,30.0,31.05,2569840,0.0,1.0
2023-08-14,30.4,30.7,30.03,30.36,1331609,30.4,30.7,30.03,30.36,1331609,0.0,1.0
2023-08-15,30.35,30.48,29.82,29.99,1389292,30.35,30.48,29.82,29.99,1389292,0.0,1.0
2023-08-16,31.0,31.04,29.88,30.13,1143561,31.0,31.04,29.88,30.13,1143561,0.0,1.0
2023-08-17,31.19,31.66,30.56,31.0,1378978,31.19,31.66,30.56,31.0,1378978,0.0,1.0
2023-08-18,31.29,31.6,30.065,30.52,1237405,31.29,31.6,30.065,30.52,1237405,0.0,1.0
2023-08-21,31.5,31.6,30.63,31.3,879946,31.5,31.6,30.63,31.3,879946,0.0,1.0
2023-08-22,31.69,32.03,31.405,31.55,822205,31.69,32.03,31.405,31.55,822205,0.0,1.0
2023-08-23,31.91,32.1483,31.64,31.95,640408,31.91,32.1483,31.64,31.95,640408,0.0,1.0
2023-08-24,31.42,32.01,31.05,32.0,622392,31.42,32.01,31.05,32.0,622392,0.0,1.0
2023-08-25,31.74,31.91,30.98,31.4,645141,31.74,31.91,30.98,31.4,645141,0.0,1.0
2023-08-28,31.75,32.05,31.51,31.95,738061,31.75,32.05,31.51,31.95,738061,0.0,1.0
2023-08-29,32.82,32.855,31.46,31.56,532491,32.82,32.855,31.46,31.56,532491,0.0,1.0
2023-08-30,33.75,33.99,32.56,32.82,750920,33.75,33.99,32.56,32.82,750920,0.0,1.0
2023-08-31,34.58,34.97,33.7,33.93,695620,34.58,34.97,33.7,33.93,695620,0.0,1.0
2023-09-01,34.3,35.01,34.03,34.93,742205,34.3,35.01,34.03,34.93,742205,0.0,1.0
2023-09-05,33.6,34.07,33.47,34.0,626046,33.6,34.07,33.47,34.0,626046,0.0,1.0
2023-09-06,32.92,33.65,32.69,33.54,571849,32.92,33.65,32.69,33.54,571849,0.0,1.0
2023-09-07,32.68,32.9,32.0007,32.62,647955,32.68,32.9,32.0007,32.62,647955,0.0,1.0
2023-09-08,32.14,33.04,32.05,32.39,718903,32.14,33.04,32.05,32.39,718903,0.0,1.0
2023-09-11,31.86,32.51,31.711,32.24,790853,31.86,32.51,31.711,32.24,790853,0.0,1.0
2023-09-12,31.59,31.93,31.221,31.5,810855,31.59,31.93,31.221,31.5,810855,0.0,1.0
2023-09-13,31.74,31.94,31.0801,31.52,664976,31.74,31.94,31.0801,31.52,664976,0.0,1.0
2023-09-14,31.4,32.12,30.9,31.88,1130992,31.4,32.12,30.9,31.88,1130992,0.0,1.0
2023-09-15,31.39,31.78,30.83,31.3,2839805,31.39,31.78,30.83,31.3,2839805,0.0,1.0
2023-09-18,31.09,31.5,30.65,30.93,639124,31.09,31.5,30.65,30.93,639124,0.0,1.0
2023-09-19,30.66,30.92,30.05,30.92,719250,30.66,30.92,30.05,30.92,719250,0.0,1.0
2023-09-20,30.27,31.16,30.21,30.55,605252,30.27,31.16,30.21,30.55,605252,0.0,1.0
2023-09-21,30.52,30.57,29.32,29.93,1378666,30.52,30.57,29.32,29.93,1378666,0.0,1.0
2023-09-22,30.73,31.0,30.28,30.73,1634754,30.73,31.0,30.28,30.73,1634754,0.0,1.0
2023-09-25,31.16,31.18,30.505,30.56,785856,31.16,31.18,30.505,30.56,785856,0.0,1.0
2023-09-26,31.12,31.41,30.88,31.03,851610,31.12,31.41,30.88,31.03,851610,0.0,1.0
2023-09-27,31.48,31.88,31.11,31.25,1133619,31.48,31.88,31.11,31.25,1133619,0.0,1.0
2023-09-28,32.08,32.57,31.35,31.52,536791,32.08,32.57,31.35,31.52,536791,0.0,1.0
2023-09-29,31.89,32.84,31.65,32.48,493734,31.89,32.84,31.65,32.48,493734,0.0,1.0
2023-10-02,31.6,31.95,31.37,31.72,494928,31.6,31.95,31.37,31.72,494928,0.0,1.0
2023-10-03,30.11,31.42,29.9,31.32,846831,30.11,31.42,29.9,31.32,846831,0.0,1.0
2023-10-04,29.97,30.42,29.1,30.26,778799,29.97,30.42,29.1,30.26,778799,0.0,1.0
2023-10-05,30.01,30.54,29.41,29.81,919542,30.01,30.54,29.41,29.81,919542,0.0,1.0
2023-10-06,30.24,30.64,29.715,29.91,1147736,30.24,30.64,29.715,29.91,1147736,0.0,1.0
2023-10-09,29.23,29.925,28.625,29.8,1343053,29.23,29.925,28.625,29.8,1343053,0.0,1.0
2023-10-10,31.095,31.36,29.24,29.27,1576867,31.095,31.36,29.24,29.27,1576867,0.0,1.0
2023-10-11,30.54,31.61,30.28,31.19,1050983,30.54,31.61,30.28,31.19,1050983,0.0,1.0
2023-10-12,28.68,30.97,28.49,30.97,853304,28.68,30.97,28.49,30.97,853304,0.0,1.0
2023-10-13,27.66,28.5049,27.01,28.47,1269003,27.66,28.5049,27.01,28.47,1269003,0.0,1.0
2023-10-16,28.97,29.16,27.395,27.78,774416,28.97,29.16,27.395,27.78,774416,0.0,1.0
2023-10-17,29.74,29.78,28.7,28.7,832875,29.74,29.78,28.7,28.7,832875,0.0,1.0
2023-10-18,28.45,29.56,28.291,29.4,606412,28.45,29.56,28.291,29.4,606412,0.0,1.0
2023-10-19,28.41,28.965,28.0122,28.41,532115,28.41,28.965,28.0122,28.41,532115,0.0,1.0
2023-10-20,27.85,28.77,27.73,28.7,846990,27.85,28.77,27.73,28.7,846990,0.0,1.0
2023-10-23,28.3,28.57,27.4,27.51,636767,28.3,28.57,27.4,27.51,636767,0.0,1.0
2023-10-24,28.72,29.21,28.36,28.81,467286,28.72,29.21,28.36,28.81,467286,0.0,1.0
2023-10-25,27.0,28.6,26.96,28.28,600605,27.0,28.6,26.96,28.28,600605,0.0,1.0
2023-10-26,26.52,27.07,26.14,27.0,1067111,26.52,27.07,26.14,27.0,1067111,0.0,1.0
2023-10-27,26.38,27.01,26.02,26.53,928078,26.38,27.01,26.02,26.53,928078,0.0,1.0
2023-10-30,26.12,26.84,25.92,26.83,927949,26.12,26.84,25.92,26.83,927949,0.0,1.0
2023-10-31,26.89,27.85,26.03,26.7,899063,26.89,27.85,26.03,26.7,899063,0.0,1.0
2023-11-01,27.08,27.12,26.39,26.85,660016,27.08,27.12,26.39,26.85,660016,0.0,1.0
2023-11-02,27.2,28.06,27.12,27.83,1074496,27.2,28.06,27.12,27.83,1074496,0.0,1.0
2023-11-03,28.47,29.13,27.54,27.67,1915670,28.47,29.13,27.54,27.67,1915670,0.0,1.0
2023-11-06,27.3,28.575,26.86,28.5,1173842,27.3,28.575,26.86,28.5,1173842,0.0,1.0
2023-11-07,27.68,28.125,27.12,27.38,2042106,27.68,28.125,27.12,27.38,2042106,0.0,1.0
2023-11-08,20.68,21.2537,18.65,19.0,7979568,20.68,21.2537,18.65,19.0,7979568,0.0,1.0
2023-11-09,19.59,21.0,19.0,20.96,6420827,19.59,21.0,19.0,20.96,6420827,0.0,1.0
2023-11-10,19.89,20.365,19.51,19.68,3615642,19.89,20.365,19.51,19.68,3615642,0.0,1.0
2023-11-13,20.62,21.02,19.96,20.02,2102630,20.62,21.02,19.96,20.02,2102630,0.0,1.0
2023-11-14,22.5,22.93,21.41,21.48,2331406,22.5,22.93,21.41,21.48,2331406,0.0,1.0
2023-11-15,22.54,23.25,22.15,22.47,1728193,22.54,23.25,22.15,22.47,1728193,0.0,1.0
2023-11-16,22.48,22.7,21.9595,22.31,1679693,22.48,22.7,21.9595,22.31,1679693,0.0,1.0
2023-11-17,22.26,22.85,21.98,22.59,1755297,22.26,22.85,21.98,22.59,1755297,0.0,1.0
2023-11-20,23.33,23.37,21.99,22.24,1249249,23.33,23.37,21.99,22.24,1249249,0.0,1.0
2023-11-21,22.63,23.29,22.32,23.11,1133797,22.63,23.29,22.32,23.11,1133797,0.0,1.0
2023-11-22,23.18,23.58,22.99,22.99,1487399,23.18,23.58,22.99,22.99,1487399,0.0,1.0
2023-11-24,23.23,23.29,22.99,23.08,422975,23.23,23.29,22.99,23.08,422975,0.0,1.0
2023-11-27,23.03,23.47,22.9,23.37,1073874,23.03,23.47,22.9,23.37,1073874,0.0,1.0
2023-11-28,22.59,23.2,22.47,22.97,1659321,22.59,23.2,22.47,22.97,1659321,0.0,1.0
2023-11-29,23.0,23.52,22.81,22.95,1626377,23.0,23.52,22.81,22.95,1626377,0.0,1.0
2023-11-30,23.3,23.5,22.89,23.09,1398107,23.3,23.5,22.89,23.09,1398107,0.0,1.0
2023-12-01,25.045,25.19,23.07,23.07,1933815,25.045,25.19,23.07,23.07,1933815,0.0,1.0
2023-12-04,23.59,25.12,23.57,24.84,1672695,23.59,25.12,23.57,24.84,1672695,0.0,1.0
2023-12-05,22.93,23.825,22.62,23.52,1747796,22.93,23.825,22.62,23.52,1747796,0.0,1.0
2023-12-06,22.7,23.7,22.52,23.16,1022577,22.7,23.7,22.52,23.16,1022577,0.0,1.0
2023-12-07,22.42,22.71,20.8,22.71,3826528,22.42,22.71,20.8,22.71,3826528,0.0,1.0
2023-12-08,21.81,22.43,21.58,22.0,1696818,21.81,22.43,21.58,22.0,1696818,0.0,1.0
2023-12-11,21.94,22.14,21.61,21.77,1071444,21.94,22.14,21.61,21.77,1071444,0.0,1.0
2023-12-12,21.9,22.1566,21.47,22.0,926993,21.9,22.1566,21.47,22.0,926993,0.0,1.0
2023-12-13,23.87,23.89,21.85,22.04,1289668,23.87,23.89,21.85,22.04,1289668,0.0,1.0
2023-12-14,23.27,24.94,22.99,24.46,2657057,23.27,24.94,22.99,24.46,2657057,0.0,1.0
2023-12-15,23.35,23.67,22.9911,23.57,2983686,23.35,23.67,22.9911,23.57,2983686,0.0,1.0
2023-12-18,23.5,23.71,22.59,22.6,1408543,23.5,23.71,22.59,22.6,1408543,0.0,1.0
2023-12-19,24.04,24.3,23.645,23.93,1235403,24.04,24.3,23.645,23.93,1235403,0.0,1.0
2023-12-20,23.18,24.0466,23.12,23.96,1739663,23.18,24.0466,23.12,23.96,1739663,0.0,1.0
2023-12-21,23.49,23.86,23.12,23.77,2668735,23.49,23.86,23.12,23.77,2668735,0.0,1.0
2023-12-22,23.42,23.71,23.08,23.65,1373028,23.42,23.71,23.08,23.65,1373028,0.0,1.0
2023-12-26,23.14,23.72,22.85,23.63,1322515,23.14,23.72,22.85,23.63,1322515,0.0,1.0
2023-12-27,23.24,23.39,22.81,23.36,1698817,23.24,23.39,22.81,23.36,1698817,0.0,1.0
2023-12-28,23.81,24.27,23.19,23.19,1127638,23.81,24.27,23.19,23.19,1127638,0.0,1.0
2023-12-29,23.15,23.91,23.13,23.72,878383,23.15,23.91,23.13,23.72,878383,0.0,1.0
2024-01-02,22.75,23.06,22.17,22.65,1673793,22.75,23.06,22.17,22.65,1673793,0.0,1.0
2024-01-03,21.45,22.66,21.27,22.66,1355598,21.45,22.66,21.27,22.66,1355598,0.0,1.0
2024-01-04,21.51,21.74,20.91,21.74,1426489,21.51,21.74,20.91,21.74,1426489,0.0,1.0
2024-01-05,21.85,21.926,21.255,21.31,1061776,21.85,21.926,21.255,21.31,1061776,0.0,1.0
2024-01-08,22.83,22.89,22.02,22.02,2092064,22.83,22.89,22.02,22.02,2092064,0.0,1.0
2024-01-09,21.98,22.54,21.93,22.3,1371368,21.98,22.54,21.93,22.3,1371368,0.0,1.0
2024-01-10,21.48,21.95,21.28,21.95,1408634,21.48,21.95,21.28,21.95,1408634,0.0,1.0
2024-01-11,21.24,21.58,20.885,21.52,2226064,21.24,21.58,20.885,21.52,2226064,0.0,1.0
2024-01-12,20.69,21.71,20.48,21.45,1401008,20.69,21.71,20.48,21.45,1401008,0.0,1.0
2024-01-16,20.3,20.46,20.15,20.31,1504023,20.3,20.46,20.15,20.31,1504023,0.0,1.0
2024-01-17,20.15,20.17,19.63,19.91,1608405,20.15,20.17,19.63,19.91,1608405,0.0,1.0
2024-01-18,19.73,20.41,19.47,20.29,2928670,19.73,20.41,19.47,20.29,2928670,0.0,1.0
2024-01-19,19.78,20.44,19.365,19.8,3550592,19.78,20.44,19.365,19.8,3550592,0.0,1.0
2024-01-22,20.5,21.04,19.97,20.27,2066118,20.5,21.04,19.97,20.27,2066118,0.0,1.0
2024-01-23,21.13,21.42,20.855,20.94,1508044,21.13,21.42,20.855,20.94,1508044,0.0,1.0
2024-01-24,20.87,21.49,20.73,21.49,1776374,20.87,21.49,20.73,21.49,1776374,0.0,1.0
2024-01-25,20.83,21.225,20.665,21.19,870776,20.83,21.225,20.665,21.19,870776,0.0,1.0
2024-01-26,21.34,21.8,20.9388,20.96,1598977,21.34,21.8,20.9388,20.96,1598977,0.0,1.0
2024-01-29,22.17,22.75,21.68,22.71,1661322,22.17,22.75,21.68,22.71,1661322,0.0,1.0
2024-01-30,21.7,22.32,21.38,22.12,1104109,21.7,22.32,21.38,22.12,1104109,0.0,1.0
2024-01-31,21.37,22.37,21.33,21.58,1252366,21.37,22.37,21.33,21.58,1252366,0.0,1.0
2024-02-01,21.9,21.92,21.11,21.49,870944,21.9,21.92,21.11,21.49,870944,0.0,1.0
2024-02-02,21.94,22.12,21.305,21.61,853470,21.94,22.12,21.305,21.61,853470,0.0,1.0
2024-02-05,21.47,21.68,21.07,21.58,827850,21.47,21.68,21.07,21.58,827850,0.0,1.0
2024-02-06,21.88,22.175,21.55,21.81,1089525,21.88,22.175,21.55,21.81,1089525,0.0,1.0
2024-02-07,21.7,22.03,21.35,21.88,1204845,21.7,22.03,21.35,21.88,1204845,0.0,1.0
2024-02-08,21.71,21.93,21.4,21.65,1219069,21.71,21.93,21.4,21.65,1219069,0.0,1.0
2024-02-09,22.37,22.46,21.88,21.97,1403839,22.37,22.46,21.88,21.97,1403839,0.0,1.0
2024-02-12,22.79,23.34,22.42,22.48,1259796,22.79,23.34,22.42,22.48,1259796,0.0,1.0
2024-02-13,21.69,22.7,21.48,21.69,1095073,21.69,22.7,21.48,21.69,1095073,0.0,1.0
2024-02-14,22.65,22.815,21.92,22.0,906215,22.65,22.815,21.92,22.0,906215,0.0,1.0
2024-02-15,22.87,23.16,22.67,22.83,839073,22.87,23.16,22.67,22.83,839073,0.0,1.0
2024-02-16,22.87,23.085,22.27,22.71,1264708,22.87,23.085,22.27,22.71,1264708,0.0,1.0
2024-02-20,22.77,22.9,22.38,22.38,737023,22.77,22.9,22.38,22.38,737023,0.0,1.0
2024-02-21,22.16,22.62,22.0,22.5,1133564,22.16,22.62,22.0,22.5,1133564,0.0,1.0
2024-02-22,23.0,23.17,22.4,22.73,1947689,23.0,23.17,22.4,22.73,1947689,0.0,1.0
2024-02-23,23.39,23.5,22.88,23.03,1358406,23.39,23.5,22.88,23.03,1358406,0.0,1.0
2024-02-26,24.12,24.195,23.18,23.37,2073911,24.12,24.195,23.18,23.37,2073911,0.0,1.0
2024-02-27,24.52,24.78,24.08,24.44,2963077,24.52,24.78,24.08,24.44,2963077,0.0,1.0
2024-02-28,28.85,31.54,28.15,31.47,6133574,28.85,31.54,28.15,31.47,6133574,0.0,1.0
2024-02-29,28.39,29.53,28.02,29.53,2914393,28.39,29.53,28.02,29.53,2914393,0.0,1.0
2024-03-01,28.25,29.18,27.74,28.33,2305962,28.25,29.18,27.74,28.33,2305962,0.0,1.0
2024-03-04,27.27,28.24,26.87,28.15,2132855,27.27,28.24,26.87,28.15,2132855,0.0,1.0
2024-03-05,26.5,27.3981,26.33,26.64,1897110,26.5,27.3981,26.33,26.64,1897110,0.0,1.0
2024-03-06,26.28,26.97,26.02,26.64,1715705,26.28,26.97,26.02,26.64,1715705,0.0,1.0
2024-03-07,26.34,26.86,26.09,26.11,1966677,26.34,26.86,26.09,26.11,1966677,0.0,1.0
2024-03-08,26.97,27.02,26.36,26.5,1649241,26.97,27.02,26.36,26.5,1649241,0.0,1.0
2024-03-11,26.03,27.06,25.98,26.78,879331,26.03,27.06,25.98,26.78,879331,0.0,1.0
2024-03-12,26.44,26.505,25.64,25.86,1245957,26.44,26.505,25.64,25.86,1245957,0.0,1.0
2024-03-13,26.21,26.6,25.9,26.25,1275044,26.21,26.6,25.9,26.25,1275044,0.0,1.0
2024-03-14,25.47,26.41,25.34,26.21,1051649,25.47,26.41,25.34,26.21,1051649,0.0,1.0
2024-03-15,25.6,25.67,25.115,25.25,1713650,25.6,25.67,25.115,25.25,1713650,0.0,1.0
2024-03-18,25.78,26.15,25.47,25.5,1264757,25.78,26.15,25.47,25.5,1264757,0.0,1.0
2024-03-19,24.95,25.86,24.91,25.7,1405958,24.95,25.86,24.91,25.7,1405958,0.0,1.0
2024-03-20,25.27,25.9,24.8304,25.44,1397934,25.27,25.9,24.8304,25.44,1397934,0.0,1.0
2024-03-21,25.32,25.95,25.14,25.73,1195730,25.32,25.95,25.14,25.73,1195730,0.0,1.0
2024-03-22,24.47,25.28,24.23,25.15,950412,24.47,25.28,24.23,25.15,950412,0.0,1.0
2024-03-25,24.13,24.6331,24.12,24.53,628036,24.13,24.6331,24.12,24.53,628036,0.0,1.0
2024-03-26,24.75,25.265,24.21,24.41,1331169,24.75,25.265,24.21,24.41,1331169,0.0,1.0
2024-03-27,24.72,24.969,24.32,24.92,1056102,24.72,24.969,24.32,24.92,1056102,0.0,1.0
2024-03-28,24.81,25.1,24.6,24.8,1013652,24.81,25.1,24.6,24.8,1013652,0.0,1.0
2024-04-01,23.64,24.97,23.515,24.96,1022166,23.64,24.97,23.515,24.96,1022166,0.0,1.0
2024-04-02,23.59,23.64,22.9,23.01,764088,23.59,23.64,22.9,23.01,764088,0.0,1.0
2024-04-03,24.0,24.18,23.31,23.31,1183788,24.0,24.18,23.31,23.31,1183788,0.0,1.0
2024-04-04,23.39,24.33,23.27,24.12,989078,23.39,24.33,23.27,24.12,989078,0.0,1.0
2024-04-05,23.23,23.405,23.07,23.32,622164,23.23,23.405,23.07,23.32,622164,0.0,1.0
2024-04-08,23.54,23.78,23.17,23.27,449293,23.54,23.78,23.17,23.27,449293,0.0,1.0
2024-04-09,23.25,23.9,23.04,23.9,737832,23.25,23.9,23.04,23.9,737832,0.0,1.0
2024-04-10,22.31,22.61,22.1,22.29,1069761,22.31,22.61,22.1,22.29,1069761,0.0,1.0
2024-04-11,22.72,22.89,22.11,22.51,1478525,22.72,22.89,22.11,22.51,1478525,0.0,1.0
2024-04-12,21.2,22.7225,21.01,22.38,1833491,21.2,22.7225,21.01,22.38,1833491,0.0,1.0
2024-04-15,20.93,21.485,20.62,21.25,1219159,20.93,21.485,20.62,21.25,1219159,0.0,1.0
2024-04-16,20.79,21.07,20.4,20.75,1429987,20.79,21.07,20.4,20.75,1429987,0.0,1.0
2024-04-17,20.43,20.845,20.19,20.76,2107145,20.43,20.845,20.19,20.76,2107145,0.0,1.0
2024-04-18,20.92,20.96,20.405,20.58,2322916,20.92,20.96,20.405,20.58,2322916,0.0,1.0
2024-04-19,21.1,21.135,20.61,20.85,1990628,21.1,21.135,20.61,20.85,1990628,0.0,1.0
2024-04-22,21.02,21.305,20.615,21.28,1224617,21.02,21.305,20.615,21.28,1224617,0.0,1.0
2024-04-23,21.41,21.77,20.99,21.15,1210791,21.41,21.77,20.99,21.15,1210791,0.0,1.0
2024-04-24,21.13,21.58,21.13,21.42,1378425,21.13,21.58,21.13,21.42,1378425,0.0,1.0
2024-04-25,20.55,20.83,20.42,20.71,1368838,20.55,20.83,20.42,20.71,1368838,0.0,1.0
2024-04-26,20.79,21.04,20.44,20.68,710397,20.79,21.04,20.44,20.68,710397,0.0,1.0
2024-04-29,20.66,21.0,20.54,21.0,850039,20.66,21.0,20.54,21.0,850039,0.0,1.0
2024-04-30,20.5,20.6497,20.11,20.33,1341834,20.5,20.6497,20.11,20.33,1341834,0.0,1.0
2024-05-01,20.4,21.12,20.19,20.51,1465092,20.4,21.12,20.19,20.51,1465092,0.0,1.0
2024-05-02,20.25,20.62,20.015,20.6,1214892,20.25,20.62,20.015,20.6,1214892,0.0,1.0
2024-05-03,19.81,20.745,19.53,20.69,1297521,19.81,20.745,19.53,20.69,1297521,0.0,1.0
2024-05-06,20.01,20.525,19.88,19.89,2583718,20.01,20.525,19.88,19.89,2583718,0.0,1.0
2024-05-07,20.54,20.83,19.78,20.18,3751584,20.54,20.83,19.78,20.18,3751584,0.0,1.0
2024-05-08,17.24,17.31,15.77,16.89,11780851,17.24,17.31,15.77,16.89,11780851,0.0,1.0
2024-05-09,17.68,18.11,16.87,17.41,3716932,17.68,18.11,16.87,17.41,3716932,0.0,1.0
2024-05-10,17.59,17.96,17.03,17.73,2369303,17.59,17.96,17.03,17.73,2369303,0.0,1.0
2024-05-13,17.21,17.9,16.925,17.63,1569636,17.21,17.9,16.925,17.63,1569636,0.0,1.0
2024-05-14,16.82,17.56,16.61,17.47,1548904,16.82,17.56,16.61,17.47,1548904,0.0,1.0
2024-05-15,16.86,17.36,16.73,17.21,1667059,16.86,17.36,16.73,17.21,1667059,0.0,1.0
2024-05-16,16.78,16.93,16.59,16.72,998793,16.78,16.93,16.59,16.72,998793,0.0,1.0
2024-05-17,16.6,16.85,16.46,16.85,794232,16.6,16.85,16.46,16.85,794232,0.0,1.0
2024-05-20,16.8,16.81,16.29,16.57,1148355,16.8,16.81,16.29,16.57,1148355,0.0,1.0
2024-05-21,16.79,17.0093,16.465,16.78,1547563,16.79,17.0093,16.465,16.78,1547563,0.0,1.0
2024-05-22,17.35,17.605,16.7108,16.79,2577557,17.35,17.605,16.7108,16.79,2577557,0.0,1.0
2024-05-23,17.755,17.96,17.27,17.43,1564061,17.755,17.96,17.27,17.43,1564061,0.0,1.0
2024-05-24,18.33,18.47,17.52,17.65,1520428,18.33,18.47,17.52,17.65,1520428,0.0,1.0
2024-05-28,18.2,18.57,17.87,18.51,1362355,18.2,18.57,17.87,18.51,1362355,0.0,1.0
2024-05-29,17.61,18.06,17.59,17.93,972686,17.61,18.06,17.59,17.93,972686,0.0,1.0
2024-05-30,17.33,17.82,17.28,17.69,814506,17.33,17.82,17.28,17.69,814506,0.0,1.0
2024-05-31,17.15,17.62,16.955,17.56,1143310,17.15,17.62,16.955,17.56,1143310,0.0,1.0
2024-06-03,17.09,17.21,16.825,17.05,1330204,17.09,17.21,16.825,17.05,1330204,0.0,1.0
2024-06-04,16.72,17.08,16.71,17.08,810052,16.72,17.08,16.71,17.08,810052,0.0,1.0
2024-06-05,17.27,17.31,16.52,16.83,1383190,17.27,17.31,16.52,16.83,1383190,0.0,1.0
2024-06-06,17.37,17.675,17.1,17.24,887739,17.37,17.675,17.1,17.24,887739,0.0,1.0
2024-06-07,17.08,17.22,16.95,17.11,731753,17.08,17.22,16.95,17.11,731753,0.0,1.0
2024-06-10,17.04,17.08,16.79,17.0,735228,17.04,17.08,16.79,17.0,735228,0.0,1.0
2024-06-11,16.475,17.04,16.46,16.85,855394,16.475,17.04,16.46,16.85,855394,0.0,1.0
2024-06-12,16.9,17.35,16.8,16.94,1193044,16.9,17.35,16.8,16.94,1193044,0.0,1.0
2024-06-13,16.51,16.99,16.03,16.9,1555377,16.51,16.99,16.03,16.9,1555377,0.0,1.0
2024-06-14,16.05,16.44,15.99,16.44,813397,16.05,16.44,15.99,16.44,813397,0.0,1.0
2024-06-17,15.76,16.16,15.575,16.02,892060,15.76,16.16,15.575,16.02,892060,0.0,1.0
2024-06-18,15.39,15.95,15.38,15.72,1991121,15.39,15.95,15.38,15.72,1991121,0.0,1.0
2024-06-20,16.075,16.33,15.19,15.24,3423823,16.075,16.33,15.19,15.24,3423823,0.0,1.0
2024-06-21,16.26,16.29,15.84,16.12,2327391,16.26,16.29,15.84,16.12,2327391,0.0,1.0
2024-06-24,16.35,16.55,16.23,16.31,1250685,16.35,16.55,16.23,16.31,1250685,0.0,1.0
2024-06-25,15.88,16.49,15.87,16.28,1006874,15.88,16.49,15.87,16.28,1006874,0.0,1.0
2024-06-26,15.96,16.01,15.46,15.75,1159304,15.96,16.01,15.46,15.75,1159304,0.0,1.0
2024-06-27,16.55,16.57,15.93,16.05,970685,16.55,16.57,15.93,16.05,970685,0.0,1.0
2024-06-28,16.39,16.57,16.16,16.51,3597970,16.39,16.57,16.16,16.51,3597970,0.0,1.0
2024-07-01,15.63,16.505,15.45,16.45,1140542,15.63,16.505,15.45,16.45,1140542,0.0,1.0
2024-07-02,15.92,15.955,15.52,15.73,696745,15.92,15.955,15.52,15.73,696745,0.0,1.0
2024-07-03,15.97,16.125,15.82,15.95,305204,15.97,16.125,15.82,15.95,305204,0.0,1.0
2024-07-05,16.03,16.085,15.65,15.93,486534,16.03,16.085,15.65,15.93,486534,0.0,1.0
2024-07-08,16.3,16.34,15.93,16.15,547752,16.3,16.34,15.93,16.15,547752,0.0,1.0
2024-07-09,16.48,17.31,16.4,16.42,1552307,16.48,17.31,16.4,16.42,1552307,0.0,1.0
2024-07-10,16.3,16.48,16.11,16.48,1028032,16.3,16.48,16.11,16.48,1028032,0.0,1.0
2024-07-11,16.98,17.0,16.56,16.79,1270904,16.98,17.0,16.56,16.79,1270904,0.0,1.0
2024-07-12,17.37,17.72,17.16,17.21,1301692,17.37,17.72,17.16,17.21,1301692,0.0,1.0
2024-07-15,17.61,17.95,17.48,17.57,1157309,17.61,17.95,17.48,17.57,1157309,0.0,1.0
2024-07-16,18.91,18.935,17.83,17.83,2167296,18.91,18.935,17.83,17.83,2167296,0.0,1.0
2024-07-17,18.99,19.07,18.64,18.76,1294394,18.99,19.07,18.64,18.76,1294394,0.0,1.0
2024-07-18,18.05,19.07,18.04,18.7,1417742,18.05,19.07,18.04,18.7,1417742,0.0,1.0
2024-07-19,18.19,18.26,17.7301,18.06,900244,18.19,18.26,17.7301,18.06,900244,0.0,1.0
2024-07-22,18.02,18.44,17.505,18.29,886965,18.02,18.44,17.505,18.29,886965,0.0,1.0
2024-07-23,18.33,18.42,17.8,17.91,787489,18.33,18.42,17.8,17.91,787489,0.0,1.0
2024-07-24,17.49,18.45,17.47,18.21,583567,17.49,18.45,17.47,18.21,583567,0.0,1.0
2024-07-25,18.1,18.5,17.58,17.67,926666,18.1,18.5,17.58,17.67,926666,0.0,1.0
2024-07-26,18.52,18.62,18.24,18.41,796355,18.52,18.62,18.24,18.41,796355,0.0,1.0
2024-07-29,18.93,18.97,18.53,18.66,904199,18.93,18.97,18.53,18.66,904199,0.0,1.0
2024-07-30,18.67,19.48,18.5,19.15,774718,18.67,19.48,18.5,19.15,774718,0.0,1.0
2024-07-31,18.31,18.88,18.285,18.85,817942,18.31,18.88,18.285,18.85,817942,0.0,1.0
2024-08-01,17.33,18.48,17.082,18.48,940851,17.33,18.48,17.082,18.48,940851,0.0,1.0
2024-08-02,18.96,19.23,16.34,16.46,4740393,18.96,19.23,16.34,16.46,4740393,0.0,1.0
2024-08-05,18.0,18.7,17.5135,17.53,1606507,18.0,18.7,17.5135,17.53,1606507,0.0,1.0
2024-08-06,17.77,18.415,17.6401,18.06,1967339,17.77,18.415,17.6401,18.06,1967339,0.0,1.0
2024-08-07,18.27,18.89,17.3,17.5,3960586,18.27,18.89,17.3,17.5,3960586,0.0,1.0
2024-08-08,18.71,18.9,17.97,18.45,1540273,18.71,18.9,17.97,18.45,1540273,0.0,1.0
2024-08-09,18.0,18.71,17.99,18.69,921440,18.0,18.71,17.99,18.69,921440,0.0,1.0
2024-08-12,17.3,18.285,17.29,17.91,1044730,17.3,18.285,17.29,17.91,1044730,0.0,1.0
2024-08-13,17.69,17.83,17.19,17.29,848805,17.69,17.83,17.19,17.29,848805,0.0,1.0
2024-08-14,17.66,17.79,17.53,17.68,1444290,17.66,17.79,17.53,17.68,1444290,0.0,1.0
2024-08-15,18.11,18.35,17.915,18.06,1389365,18.11,18.35,17.915,18.06,1389365,0.0,1.0
2024-08-16,17.65,18.25,17.51,18.03,1054416,17.65,18.25,17.51,18.03,1054416,0.0,1.0
2024-08-19,17.19,17.68,17.04,17.65,1211535,17.19,17.68,17.04,17.65,1211535,0.0,1.0
2024-08-20,16.8,17.2,16.77,17.2,687941,16.8,17.2,16.77,17.2,687941,0.0,1.0
2024-08-21,16.95,17.04,16.46,16.89,645692,16.95,17.04,16.46,16.89,645692,0.0,1.0
2024-08-22,16.74,17.28,16.63,17.01,1065753,16.74,17.28,16.63,17.01,1065753,0.0,1.0
2024-08-23,17.58,17.59,16.72,16.88,915780,17.58,17.59,16.72,16.88,915780,0.0,1.0
2024-08-26,17.96,18.345,17.76,17.76,779006,17.96,18.345,17.76,17.76,779006,0.0,1.0
2024-08-27,17.68,17.865,17.27,17.83,1032924,17.68,17.865,17.27,17.83,1032924,0.0,1.0
2024-08-28,17.29,17.8,17.21,17.65,1076912,17.29,17.8,17.21,17.65,1076912,0.0,1.0
2024-08-29,18.28,18.71,17.35,17.43,2047006,18.28,18.71,17.35,17.43,2047006,0.0,1.0
2024-08-30,18.11,18.7,17.98,18.34,1430811,18.11,18.7,17.98,18.34,1430811,0.0,1.0
2024-09-03,17.89,18.25,17.76,17.87,966972,17.89,18.25,17.76,17.87,966972,0.0,1.0
2024-09-04,17.38,17.92,17.27,17.83,658245,17.38,17.92,17.27,17.83,658245,0.0,1.0
2024-09-05,17.54,17.55,17.13,17.48,676353,17.54,17.55,17.13,17.48,676353,0.0,1.0
2024-09-06,17.45,17.87,17.145,17.56,610843,17.45,17.87,17.145,17.56,610843,0.0,1.0
2024-09-09,17.25,17.79,16.983031,17.52,1538761,17.25,17.79,16.983031,17.52,1538761,0.0,1.0
2024-09-10,17.38,17.41,16.76,17.16,1008604,17.38,17.41,16.76,17.16,1008604,0.0,1.0
2024-09-11,17.72,17.93,17.175,17.37,669263,17.72,17.93,17.175,17.37,669263,0.0,1.0
2024-09-12,17.83,18.03,17.39,17.74,763170,17.83,18.03,17.39,17.74,763170,0.0,1.0
2024-09-13,17.79,18.5,17.765,17.84,711273,17.79,18.5,17.765,17.84,711273,0.0,1.0
2024-09-16,17.99,18.22,17.58,17.86,681815,17.99,18.22,17.58,17.86,681815,0.0,1.0
2024-09-17,17.5,18.4,17.48,18.22,864180,17.5,18.4,17.48,18.22,864180,0.0,1.0
2024-09-18,16.66,18.14,16.54,17.47,2753688,16.66,18.14,16.54,17.47,2753688,0.0,1.0
2024-09-19,16.99,17.3,16.66,17.08,2018684,16.99,17.3,16.66,17.08,2018684,0.0,1.0
2024-09-20,16.56,17.17,16.49,17.09,1830595,16.56,17.17,16.49,17.09,1830595,0.0,1.0
2024-09-23,16.49,16.62,16.31,16.56,1077380,16.49,16.62,16.31,16.56,1077380,0.0,1.0
2024-09-24,16.67,16.885,16.48,16.59,659269,16.67,16.885,16.48,16.59,659269,0.0,1.0
2024-09-25,16.35,16.68,15.93,16.61,670734,16.35,16.68,15.93,16.61,670734,0.0,1.0
2024-09-26,16.82,17.025,16.165,16.69,903636,16.82,17.025,16.165,16.69,903636,0.0,1.0
2024-09-27,16.47,17.0962,16.39,17.0,943533,16.47,17.0962,16.39,17.0,943533,0.0,1.0
2024-09-30,16.39,16.775,16.25,16.42,801654,16.39,16.775,16.25,16.42,801654,0.0,1.0
2024-10-01,15.94,16.52,15.93,16.4,404008,15.94,16.52,15.93,16.4,404008,0.0,1.0
2024-10-02,15.72,16.125,15.7,15.98,489016,15.72,16.125,15.7,15.98,489016,0.0,1.0
2024-10-03,15.87,15.9,15.48,15.5,652576,15.87,15.9,15.48,15.5,652576,0.0,1.0
2024-10-04,16.41,16.61,15.785,16.19,1109960,16.41,16.61,15.785,16.19,1109960,0.0,1.0
2024-10-07,16.31,16.42,15.87,16.34,772983,16.31,16.42,15.87,16.34,772983,0.0,1.0
2024-10-08,16.49,16.55,16.0825,16.26,1142427,16.49,16.55,16.0825,16.26,1142427,0.0,1.0
2024-10-09,16.05,16.57,15.985,16.51,816553,16.05,16.57,15.985,16.51,816553,0.0,1.0
2024-10-10,16.49,16.58,15.73,15.82,824465,16.49,16.58,15.73,15.82,824465,0.0,1.0
2024-10-11,16.49,16.57,16.03,16.03,1534418,16.49,16.57,16.03,16.03,1534418,0.0,1.0
2024-10-14,16.47,16.76,16.35,16.54,1003753,16.47,16.76,16.35,16.54,1003753,0.0,1.0
2024-10-15,16.96,17.3,16.3329,16.47,1368974,16.96,17.3,16.3329,16.47,1368974,0.0,1.0
2024-10-16,17.14,17.401,16.9,17.18,730503,17.14,17.401,16.9,17.18,730503,0.0,1.0
2024-10-17,17.05,17.26,16.7063,17.14,659475,17.05,17.26,16.7063,17.14,659475,0.0,1.0
2024-10-18,17.48,18.04,17.065,17.17,917482,17.48,18.04,17.065,17.17,917482,0.0,1.0
2024-10-21,17.2,17.63,17.16,17.44,602965,17.2,17.63,17.16,17.44,602965,0.0,1.0
2024-10-22,17.25,17.43,17.0,17.15,541743,17.25,17.43,17.0,17.15,541743,0.0,1.0
2024-10-23,17.44,17.56,17.0877,17.17,676773,17.44,17.56,17.0877,17.17,676773,0.0,1.0
2024-10-24,17.5,17.6,17.135,17.55,718144,17.5,17.6,17.135,17.55,718144,0.0,1.0
2024-10-25,17.32,17.85,17.24,17.65,667370,17.32,17.85,17.24,17.65,667370,0.0,1.0
2024-10-28,17.17,17.59,17.09,17.44,691228,17.17,17.59,17.09,17.44,691228,0.0,1.0
2024-10-29,17.52,17.75,16.98,17.04,729213,17.52,17.75,16.98,17.04,729213,0.0,1.0
2024-10-30,18.0,18.1,17.43,17.44,622214,18.0,18.1,17.43,17.44,622214,0.0,1.0
2024-10-31,17.42,18.1384,17.38,17.95,1020506,17.42,18.1384,17.38,17.95,1020506,0.0,1.0
2024-11-01,17.44,17.605,17.26,17.49,697328,17.44,17.605,17.26,17.49,697328,0.0,1.0
2024-11-04,17.44,17.6,17.26,17.48,932526,17.44,17.6,17.26,17.48,932526,0.0,1.0
2024-11-05,17.84,17.85,17.17,17.44,1078466,17.84,17.85,17.17,17.44,1078466,0.0,1.0
2024-11-06,17.95,19.43,17.82,19.14,1858936,17.95,19.43,17.82,19.14,1858936,0.0,1.0
2024-11-07,18.3,18.795,17.86,18.05,2452349,18.3,18.795,17.86,18.05,2452349,0.0,1.0
2024-11-08,20.99,22.24,19.88,20.59,5427563,20.99,22.24,19.88,20.59,5427563,0.0,1.0
2024-11-11,23.17,23.22,21.25,21.35,2291980,23.17,23.22,21.25,21.35,2291980,0.0,1.0
2024-11-12,22.63,23.0,22.04,22.91,2241106,22.63,23.0,22.04,22.91,2241106,0.0,1.0
2024-11-13,21.63,23.13,21.59,22.96,1531925,21.63,23.13,21.59,22.96,1531925,0.0,1.0
2024-11-14,21.77,21.81,21.05,21.73,1998109,21.77,21.81,21.05,21.73,1998109,0.0,1.0
2024-11-15,21.93,22.04,21.31,21.58,1610109,21.93,22.04,21.31,21.58,1610109,0.0,1.0
2024-11-18,21.79,22.31,21.67,22.05,1656616,21.79,22.31,21.67,22.05,1656616,0.0,1.0
2024-11-19,22.43,22.435,21.51,21.52,1512260,22.43,22.435,21.51,21.52,1512260,0.0,1.0
2024-11-20,22.36,22.51,22.15,22.33,1375402,22.36,22.51,22.15,22.33,1375402,0.0,1.0
2024-11-21,22.93,23.09,22.1,22.36,1580245,22.93,23.09,22.1,22.36,1580245,0.0,1.0
2024-11-22,22.92,23.31,22.71,23.03,1033718,22.92,23.31,22.71,23.03,1033718,0.0,1.0
2024-11-25,22.95,23.33,22.66,23.13,1269574,22.95,23.33,22.66,23.13,1269574,0.0,1.0
2024-11-26,22.46,22.8,22.24,22.8,1605050,22.46,22.8,22.24,22.8,1605050,0.0,1.0
2024-11-27,23.3,23.36,22.45,22.73,1355729,23.3,23.36,22.45,22.73,1355729,0.0,1.0
2024-11-29,22.71,23.4,22.33,23.22,854150,22.71,23.4,22.33,23.22,854150,0.0,1.0
2024-12-02,23.14,23.19,22.55,23.03,1859614,23.14,23.19,22.55,23.03,1859614,0.0,1.0
2024-12-03,22.7,23.23,22.36,23.14,1220529,22.7,23.23,22.36,23.14,1220529,0.0,1.0
2024-12-04,22.05,22.735,21.83,22.57,1024202,22.05,22.735,21.83,22.57,1024202,0.0,1.0
2024-12-05,21.32,22.0085,21.13,22.0,837929,21.32,22.0085,21.13,22.0,837929,0.0,1.0
2024-12-06,21.47,21.75,21.32,21.45,1010992,21.47,21.75,21.32,21.45,1010992,0.0,1.0
2024-12-09,20.99,21.67,20.88,21.46,1112277,20.99,21.67,20.88,21.46,1112277,0.0,1.0
2024-12-10,20.41,21.03,20.36,20.91,1536342,20.41,21.03,20.36,20.91,1536342,0.0,1.0
2024-12-11,20.36,20.63,20.12,20.5,1257734,20.36,20.63,20.12,20.5,1257734,0.0,1.0
2024-12-12,20.2,20.52,20.14,20.35,1131707,20.2,20.52,20.14,20.35,1131707,0.0,1.0
2024-12-13,19.98,20.43,19.8301,20.26,2090494,19.98,20.43,19.8301,20.26,2090494,0.0,1.0
2024-12-16,21.13,21.505,19.92,20.0,1650313,21.13,21.505,19.92,20.0,1650313,0.0,1.0
2024-12-17,21.49,21.75,21.06,21.06,1444771,21.49,21.75,21.06,21.06,1444771,0.0,1.0
2024-12-18,20.71,21.67,20.53,21.51,1770984,20.71,21.67,20.53,21.51,1770984,0.0,1.0
2024-12-19,20.47,21.04,20.44,21.0,1113335,20.47,21.04,20.44,21.0,1113335,0.0,1.0
2024-12-20,20.13,20.6,20.05,20.22,2249393,20.13,20.6,20.05,20.22,2249393,0.0,1.0
2024-12-23,19.84,20.565,19.68,20.15,666087,19.84,20.565,19.68,20.15,666087,0.0,1.0
2024-12-24,20.24,20.38,19.86,19.91,364100,20.24,20.38,19.86,19.91,364100,0.0,1.0
2024-12-26,20.23,20.43,19.975,19.98,639007,20.23,20.43,19.975,19.98,639007,0.0,1.0
2024-12-27,20.25,20.35,19.8,20.11,599686,20.25,20.35,19.8,20.11,599686,0.0,1.0
2024-12-30,20.13,20.265,19.765,20.09,1225843,20.13,20.265,19.765,20.09,1225843,0.0,1.0
2024-12-31,20.62,20.655,20.17,20.29,1128732,20.62,20.655,20.17,20.29,1128732,0.0,1.0
2025-01-02,20.1,20.87,20.0,20.69,798256,20.1,20.87,20.0,20.69,798256,0.0,1.0
2025-01-03,20.45,20.57,20.18,20.3,580815,20.45,20.57,20.18,20.3,580815,0.0,1.0
2025-01-06,19.47,20.6,19.13,20.59,1722981,19.47,20.6,19.13,20.59,1722981,0.0,1.0
2025-01-07,19.26,19.455,18.75,19.42,1523600,19.26,19.455,18.75,19.42,1523600,0.0,1.0
2025-01-08,18.72,19.14,18.7,19.05,1225820,18.72,19.14,18.7,19.05,1225820,0.0,1.0
2025-01-10,17.8,18.485,17.5,18.19,2344606,17.8,18.485,17.5,18.19,2344606,0.0,1.0
2025-01-13,19.01,19.06,17.59,17.68,1497898,19.01,19.06,17.59,17.68,1497898,0.0,1.0
2025-01-14,19.03,19.235,18.595,18.61,1417269,19.03,19.235,18.595,18.61,1417269,0.0,1.0
2025-01-15,19.95,20.01,19.27,19.56,1334540,19.95,20.01,19.27,19.56,1334540,0.0,1.0
2025-01-16,20.09,20.69,19.94,20.03,2014960,20.09,20.69,19.94,20.03,2014960,0.0,1.0
2025-01-17,20.03,20.31,19.835,20.27,1026591,20.03,20.31,19.835,20.27,1026591,0.0,1.0
2025-01-21,19.36,20.285,19.16,20.18,1507422,19.36,20.285,19.16,20.18,1507422,0.0,1.0
2025-01-22,19.16,19.78,19.05,19.33,1200780,19.16,19.78,19.05,19.33,1200780,0.0,1.0
2025-01-23,18.44,19.23,18.15,19.1,5706203,18.44,19.23,18.15,19.1,5706203,0.0,1.0
2025-01-24,19.17,19.47,18.16,18.54,1974871,19.17,19.47,18.16,18.54,1974871,0.0,1.0
2025-01-27,18.79,19.61,18.73,19.01,1407983,18.79,19.61,18.73,19.01,1407983,0.0,1.0
2025-01-28,19.2,19.5,18.605,18.71,1174344,19.2,19.5,18.605,18.71,1174344,0.0,1.0
2025-01-29,19.84,19.975,18.78,18.78,1161181,19.84,19.975,18.78,18.78,1161181,0.0,1.0
2025-01-30,19.53,20.53,19.35,20.0,708878,19.53,20.53,19.35,20.0,708878,0.0,1.0
2025-01-31,19.33,20.17,19.27,19.61,621783,19.33,20.17,19.27,19.61,621783,0.0,1.0
2025-02-03,19.95,20.325,18.925,18.95,1115802,19.95,20.325,18.925,18.95,1115802,0.0,1.0
2025-02-04,19.81,19.965,19.49,19.9,905377,19.81,19.965,19.49,19.9,905377,0.0,1.0
2025-02-05,19.72,20.3,19.66,19.95,967308,19.72,20.3,19.66,19.95,967308,0.0,1.0
2025-02-06,20.2,20.33,19.6608,19.82,982064,20.2,20.33,19.6608,19.82,982064,0.0,1.0
2025-02-07,20.4,20.53,19.96,20.25,787189,20.4,20.53,19.96,20.25,787189,0.0,1.0
2025-02-10,21.27,21.31,20.3,20.52,1172323,21.27,21.31,20.3,20.52,1172323,0.0,1.0
2025-02-11,20.05,21.1,19.9342,21.1,1142109,20.05,21.1,19.9342,21.1,1142109,0.0,1.0
2025-02-12,20.21,20.36,19.7253,19.84,2256235,20.21,20.36,19.7253,19.84,2256235,0.0,1.0
2025-02-13,19.99,20.3425,19.855,20.34,907537,19.99,20.3425,19.855,20.34,907537,0.0,1.0
2025-02-14,19.51,20.16,19.3,20.16,1331666,19.51,20.16,19.3,20.16,1331666,0.0,1.0
2025-02-18,19.65,19.81,19.29,19.55,996320,19.65,19.81,19.29,19.55,996320,0.0,1.0
2025-02-19,19.01,19.705,18.99,19.51,897710,19.01,19.705,18.99,19.51,897710,0.0,1.0
2025-02-20,18.74,19.75,18.48,19.05,923905,18.74,19.75,18.48,19.05,923905,0.0,1.0
2025-02-21,17.66,18.97,17.54,18.95,1516197,17.66,18.97,17.54,18.95,1516197,0.0,1.0
2025-02-24,17.33,17.94,17.2,17.75,3036636,17.33,17.94,17.2,17.75,3036636,0.0,1.0
2025-02-25,17.64,17.995,17.29,17.55,2906789,17.64,17.995,17.29,17.55,2906789,0.0,1.0
2025-02-26,11.05,11.2,8.62,9.075,25426760,11.05,11.2,8.62,9.075,25426760,0.0,1.0
2025-02-27,10.91,11.6,10.615,11.04,9152767,10.91,11.6,10.615,11.04,9152767,0.0,1.0
2025-02-28,11.4,11.505,10.81,10.84,4836958,11.4,11.505,10.81,10.84,4836958,0.0,1.0
2025-03-03,10.76,11.65,10.6,11.35,3568938,10.76,11.65,10.6,11.35,3568938,0.0,1.0
2025-03-04,10.64,10.9797,10.36,10.67,3062711,10.64,10.9797,10.36,10.67,3062711,0.0,1.0
2025-03-05,10.74,10.845,10.5,10.77,2164625,10.74,10.845,10.5,10.77,2164625,0.0,1.0
2025-03-06,10.06,10.635,10.04,10.54,3659457,10.06,10.635,10.04,10.54,3659457,0.0,1.0
2025-03-07,10.26,10.275,9.765,10.08,4353455,10.26,10.275,9.765,10.08,4353455,0.0,1.0
2025-03-10,9.87,10.49,9.64,10.19,3905591,9.87,10.49,9.64,10.19,3905591,0.0,1.0
2025-03-11,9.82,10.265,9.81,9.95,2795552,9.82,10.265,9.81,9.95,2795552,0.0,1.0
2025-03-12,10.08,10.27,9.97,10.0,3108895,10.08,10.27,9.97,10.0,3108895,0.0,1.0
2025-03-13,10.1,10.42,9.96,10.15,2040539,10.1,10.42,9.96,10.15,2040539,0.0,1.0
2025-03-14,10.54,10.6,10.2,10.3,1584816,10.54,10.6,10.2,10.3,1584816,0.0,1.0
2025-03-17,10.45,10.6372,10.31,10.47,1384755,10.45,10.6372,10.31,10.47,1384755,0.0,1.0
2025-03-18,10.39,10.62,10.28,10.53,1561838,10.39,10.62,10.28,10.53,1561838,0.0,1.0
2025-03-19,10.29,10.5,10.18,10.36,1658986,10.29,10.5,10.18,10.36,1658986,0.0,1.0
2025-03-20,10.12,10.33,10.065,10.25,1463083,10.12,10.33,10.065,10.25,1463083,0.0,1.0
2025-03-21,9.96,10.18,9.88,10.04,2690758,9.96,10.18,9.88,10.04,2690758,0.0,1.0
2025-03-24,10.06,10.58,9.9,10.16,6019741,10.06,10.58,9.9,10.16,6019741,0.0,1.0
2025-03-25,10.21,10.4,10.0,10.11,2751148,10.21,10.4,10.0,10.11,2751148,0.0,1.0
2025-03-26,10.025,10.41,9.79,10.41,3283457,10.025,10.41,9.79,10.41,3283457,0.0,1.0
2025-03-27,9.95,10.22,9.9,10.04,2129119,9.95,10.22,9.9,10.04,2129119,0.0,1.0
2025-03-28,9.6,10.0,9.57,9.91,1569123,9.6,10.0,9.57,9.91,1569123,0.0,1.0
2025-03-31,9.5,9.635,9.4,9.42,1374636,9.5,9.635,9.4,9.42,1374636,0.0,1.0
2025-04-01,9.56,9.65,9.44,9.47,1356400,9.56,9.65,9.44,9.47,1356400,0.0,1.0
2025-04-02,9.83,10.025,9.38,9.39,1254310,9.83,10.025,9.38,9.39,1254310,0.0,1.0
2025-04-03,9.29,9.56,9.12,9.35,1762092,9.29,9.56,9.12,9.35,1762092,0.0,1.0
2025-04-04,9.1,9.365,8.94,8.99,3171565,9.1,9.365,8.94,8.99,3171565,0.0,1.0
2025-04-07,9.02,9.41,8.61,8.88,3963838,9.02,9.41,8.61,8.88,3963838,0.0,1.0
2025-04-08,8.65,9.5,8.56,9.37,2542337,8.65,9.5,8.56,9.37,2542337,0.0,1.0
2025-04-09,9.14,9.39,8.56,8.71,3372883,9.14,9.39,8.56,8.71,3372883,0.0,1.0
2025-04-10,8.42,9.19,8.315,9.19,3360797,8.42,9.19,8.315,9.19,3360797,0.0,1.0
2025-04-11,8.53,8.58,8.2,8.42,2740963,8.53,8.58,8.2,8.42,2740963,0.0,1.0
2025-04-14,8.65,8.725,8.44,8.63,2267505,8.65,8.725,8.44,8.63,2267505,0.0,1.0
2025-04-15,8.61,8.75,8.43,8.64,1568132,8.61,8.75,8.43,8.64,1568132,0.0,1.0
2025-04-16,8.83,9.25,8.55,8.61,4334133,8.83,9.25,8.55,8.61,4334133,0.0,1.0
2025-04-17,8.88,9.0,8.7,8.89,2281740,8.88,9.0,8.7,8.89,2281740,0.0,1.0
2025-04-21,8.62,8.8692,8.505,8.78,2449928,8.62,8.8692,8.505,8.78,2449928,0.0,1.0
2025-04-22,8.68,8.875,8.605,8.73,5704531,8.68,8.875,8.605,8.73,5704531,0.0,1.0
2025-04-23,8.6,9.015,8.54,8.79,3851932,8.6,9.015,8.54,8.79,3851932,0.0,1.0
2025-04-24,8.82,8.885,8.65,8.72,1950753,8.82,8.885,8.65,8.72,1950753,0.0,1.0
2025-04-25,8.94,9.04,8.62,8.75,5857948,8.94,9.04,8.62,8.75,5857948,0.0,1.0
2025-04-28,9.08,9.09,8.82,9.0,2279309,9.08,9.09,8.82,9.0,2279309,0.0,1.0
2025-04-29,9.3,9.425,9.086,9.11,1852748,9.3,9.425,9.086,9.11,1852748,0.0,1.0
2025-04-30,9.41,9.48,9.05,9.12,1563881,9.41,9.48,9.05,9.12,1563881,0.0,1.0
2025-05-01,9.57,9.63,9.355,9.42,1398837,9.57,9.63,9.355,9.42,1398837,0.0,1.0
2025-05-02,9.57,9.76,9.56,9.63,1421683,9.57,9.76,9.56,9.63,1421683,0.0,1.0
2025-05-05,9.72,9.83,9.5,9.55,2894538,9.72,9.83,9.5,9.55,2894538,0.0,1.0
2025-05-06,10.04,10.105,9.69,9.83,4003450,10.04,10.105,9.69,9.83,4003450,0.0,1.0
2025-05-07,10.9,10.91,9.79,9.87,5039361,10.9,10.91,9.79,9.87,5039361,0.0,1.0
2025-05-08,11.12,11.43,10.9,10.9,5008835,11.12,11.43,10.9,10.9,5008835,0.0,1.0
2025-05-09,10.89,11.22,10.84,11.12,2043832,10.89,11.22,10.84,11.12,2043832,0.0,1.0
2025-05-12,11.29,11.41,11.075,11.37,2676878,11.29,11.41,11.075,11.37,2676878,0.0,1.0
2025-05-13,11.1,11.39,10.91,11.35,2706834,11.1,11.39,10.91,11.35,2706834,0.0,1.0
2025-05-14,11.11,11.29,10.95,11.11,4029945,11.11,11.29,10.95,11.11,4029945,0.0,1.0
2025-05-15,11.33,11.35,11.0,11.11,1507624,11.33,11.35,11.0,11.11,1507624,0.0,1.0
2025-05-16,11.36,11.605,11.325,11.33,1684359,11.36,11.605,11.325,11.33,1684359,0.0,1.0
2025-05-19,11.55,11.58,11.11,11.15,1692752,11.55,11.58,11.11,11.15,1692752,0.0,1.0
2025-05-20,11.81,11.82,11.39,11.55,1498443,11.81,11.82,11.39,11.55,1498443,0.0,1.0
2025-05-21,11.48,11.8,11.22,11.58,2069904,11.48,11.8,11.22,11.58,2069904,0.0,1.0
2025-05-22,11.03,11.62,10.9,11.41,4586905,11.03,11.62,10.9,11.41,4586905,0.0,1.0
2025-05-23,11.03,11.1792,10.78,10.85,1960713,11.03,11.1792,10.78,10.85,1960713,0.0,1.0
2025-05-27,10.58,11.33,10.38,11.25,4324617,10.58,11.33,10.38,11.25,4324617,0.0,1.0
2025-05-28,10.58,10.76,10.46,10.63,1491379,10.58,10.76,10.46,10.63,1491379,0.0,1.0
2025-05-29,10.34,10.64,10.305,10.62,2435853,10.34,10.64,10.305,10.62,2435853,0.0,1.0
2025-05-30,10.75,11.0,10.28,10.34,2158412,10.75,11.0,10.28,10.34,2158412,0.0,1.0
2025-06-02,10.79,10.975,10.5201,10.75,2134430,10.79,10.975,10.5201,10.75,2134430,0.0,1.0
2025-06-03,10.3,10.81,10.25,10.72,2542654,10.3,10.81,10.25,10.72,2542654,0.0,1.0
2025-06-04,10.0,10.42,9.97,10.36,2895154,10.0,10.42,9.97,10.36,2895154,0.0,1.0
2025-06-05,10.18,10.415,9.965,10.02,2491961,10.18,10.415,9.965,10.02,2491961,0.0,1.0
2025-06-06,10.5,10.61,10.165,10.2,2879489,10.5,10.61,10.165,10.2,2879489,0.0,1.0
2025-06-09,10.27,10.6,10.09,10.57,2512120,10.27,10.6,10.09,10.57,2512120,0.0,1.0
2025-06-10,10.38,10.6,10.27,10.41,2004545,10.38,10.6,10.27,10.41,2004545,0.0,1.0
2025-06-11,10.88,11.09,10.42,10.48,3622000,10.88,11.09,10.42,10.48,3622000,0.0,1.0
2025-06-12,10.79,10.98,10.64,10.74,2460556,10.79,10.98,10.64,10.74,2460556,0.0,1.0
2025-06-13,10.7,10.79,10.464,10.61,2590533,10.7,10.79,10.464,10.61,2590533,0.0,1.0
2025-06-16,10.82,10.9,10.63,10.75,2648496,10.82,10.9,10.63,10.75,2648496,0.0,1.0
2025-06-17,10.79,10.82,10.58,10.72,1135374,10.79,10.82,10.58,10.72,1135374,0.0,1.0
2025-06-18,10.93,11.02,10.695,10.81,1942469,10.93,11.02,10.695,10.81,1942469,0.0,1.0
2025-06-20,10.85,11.23,10.69,11.01,3560970,10.85,11.23,10.69,11.01,3560970,0.0,1.0
2025-06-23,11.02,11.06,10.663,10.91,2085939,11.02,11.06,10.663,10.91,2085939,0.0,1.0
2025-06-24,11.4,11.52,11.18,11.18,4919751,11.4,11.52,11.18,11.18,4919751,0.0,1.0
2025-06-25,11.36,11.43,11.255,11.4,1805541,11.36,11.43,11.255,11.4,1805541,0.0,1.0
2025-06-26,11.34,11.49,11.22,11.4,2344515,11.34,11.49,11.22,11.4,2344515,0.0,1.0
2025-06-27,11.41,11.645,11.2641,11.34,2358768,11.41,11.645,11.2641,11.34,2358768,0.0,1.0
2025-06-30,11.7,11.75,11.33,11.46,2762390,11.7,11.75,11.33,11.46,2762390,0.0,1.0
2025-07-01,11.63,11.74,11.38,11.58,2877154,11.63,11.74,11.38,11.58,2877154,0.0,1.0
2025-07-02,11.83,11.88,11.61,11.65,2602691,11.83,11.88,11.61,11.65,2602691,0.0,1.0
2025-07-03,11.83,12.02,11.8,11.93,818806,11.83,12.02,11.8,11.93,818806,0.0,1.0
2025-07-07,11.92,11.93,11.66,11.76,2485497,11.92,11.93,11.66,11.76,2485497,0.0,1.0
2025-07-08,11.79,12.02,11.655,11.97,3479443,11.79,12.02,11.655,11.97,3479443,0.0,1.0
2025-07-09,12.16,12.18,11.79,11.89,2565870,12.16,12.18,11.79,11.89,2565870,0.0,1.0
2025-07-10,11.63,12.12,11.62,12.09,1808163,11.63,12.12,11.62,12.09,1808163,0.0,1.0
2025-07-11,11.14,11.6999,11.025,11.54,2056139,11.14,11.6999,11.025,11.54,2056139,0.0,1.0
2025-07-14,11.27,11.55,11.065,11.34,3206693,11.27,11.55,11.065,11.34,3206693,0.0,1.0
2025-07-15,11.19,11.32,11.085,11.31,1628122,11.19,11.32,11.085,11.31,1628122,0.0,1.0
2025-07-16,11.14,11.37,11.04,11.315,1447732,11.14,11.37,11.04,11.315,1447732,0.0,1.0
2025-07-17,11.25,11.425,11.115,11.19,1960124,11.25,11.425,11.115,11.19,1960124,0.0,1.0
2025-07-18,10.84,11.34,10.68,11.3,2499869,10.84,11.34,10.68,11.3,2499869,0.0,1.0
2025-07-21,11.21,11.23,10.765,10.87,1943979,11.21,11.23,10.765,10.87,1943979,0.0,1.0
2025-07-22,11.54,11.56,11.26,11.32,2817298,11.54,11.56,11.26,11.32,2817298,0.0,1.0
2025-07-23,11.84,11.895,11.32,11.52,2088691,11.84,11.895,11.32,11.52,2088691,0.0,1.0
2025-07-24,11.81,11.9199,11.72,11.83,1384973,11.81,11.9199,11.72,11.83,1384973,0.0,1.0
2025-07-25,11.69,11.87,11.64,11.87,1358945,11.69,11.87,11.64,11.87,1358945,0.0,1.0
2025-07-28,11.66,11.89,11.595,11.7,1771684,11.66,11.89,11.595,11.7,1771684,0.0,1.0
2025-07-29,11.59,11.84,11.5,11.77,2401817,11.59,11.84,11.5,11.77,2401817,0.0,1.0
2025-07-30,11.14,11.67,11.08,11.62,3229011,11.14,11.67,11.08,11.62,3229011,0.0,1.0
2025-07-31,10.89,11.295,10.845,11.14,1805503,10.89,11.295,10.845,11.14,1805503,0.0,1.0
2025-08-01,10.37,10.84,10.325,10.78,2809616,10.37,10.84,10.325,10.78,2809616,0.0,1.0
2025-08-04,10.33,10.8,10.23,10.39,3713843,10.33,10.8,10.23,10.39,3713843,0.0,1.0
2025-08-05,10.38,10.76,10.105,10.76,4015484,10.38,10.76,10.105,10.76,4015484,0.0,1.0
2025-08-06,12.12,13.23,11.85,13.095,7243113,12.12,13.23,11.85,13.095,7243113,0.0,1.0
2025-08-07,12.33,12.51,12.02,12.035,4259981,12.33,12.51,12.02,12.035,4259981,0.0,1.0
2025-08-08,11.79,12.47,11.56,12.35,3990909,11.79,12.47,11.56,12.35,3990909,0.0,1.0
2025-08-11,11.66,12.14,11.6,11.96,2584563,11.66,12.14,11.6,11.96,2584563,0.0,1.0
2025-08-12,11.78,11.84,11.565,11.73,2501482,11.78,11.84,11.565,11.73,2501482,0.0,1.0
2025-08-13,12.21,12.22,11.735,11.85,2097972,12.21,12.22,11.735,11.85,2097972,0.0,1.0
2025-08-14,12.15,12.25,11.79,12.19,1924229,12.15,12.25,11.79,12.19,1924229,0.0,1.0
2025-08-15,12.37,12.47,12.1219,12.18,1751227,12.37,12.47,12.1219,12.18,1751227,0.0,1.0
2025-08-18,12.65,12.94,12.32,12.38,2352119,12.65,12.94,12.32,12.38,2352119,0.0,1.0
2025-08-19,12.35,12.87,12.33,12.75,1490934,12.35,12.87,12.33,12.75,1490934,0.0,1.0
2025-08-20,12.2,12.38,12.05,12.28,1468888,12.2,12.38,12.05,12.28,1468888,0.0,1.0
2025-08-21,12.28,12.33,12.0,12.12,1028507,12.28,12.33,12.0,12.12,1028507,0.0,1.0
2025-08-22,12.82,12.85,12.19,12.33,1334415,12.82,12.85,12.19,12.33,1334415,0.0,1.0
2025-08-25,12.84,12.925,12.71,12.83,1415074,12.84,12.925,12.71,12.83,1415074,0.0,1.0
2025-08-26,13.04,13.32,12.67,12.67,2336608,13.04,13.32,12.67,12.67,2336608,0.0,1.0
2025-08-27,13.07,13.17,12.95,13.05,1798460,13.07,13.17,12.95,13.05,1798460,0.0,1.0
2025-08-28,13.16,13.245,12.84,13.13,1267601,13.16,13.245,12.84,13.13,1267601,0.0,1.0
2025-08-29,13.15,13.39,12.98,13.31,2418473,13.15,13.39,12.98,13.31,2418473,0.0,1.0
2025-09-02,13.13,13.28,12.995,13.09,1932899,13.13,13.28,12.995,13.09,1932899,0.0,1.0
2025-09-03,13.18,13.315,13.04,13.1,1879075,13.18,13.315,13.04,13.1,1879075,0.0,1.0
2025-09-04,13.05,13.18,12.78,13.12,1670945,13.05,13.18,12.78,13.12,1670945,0.0,1.0
2025-09-05,12.99,13.31,12.69,13.05,1496554,12.99,13.31,12.69,13.05,1496554,0.0,1.0
2025-09-08,13.22,13.32,12.92,13.03,2015283,13.22,13.32,12.92,13.03,2015283,0.0,1.0
2025-09-09,13.07,13.355,13.06,13.18,2055322,13.07,13.355,13.06,13.18,2055322,0.0,1.0
2025-09-10,13.23,13.25,12.765,12.99,2434588,13.23,13.25,12.765,12.99,2434588,0.0,1.0
2025-09-11,13.74,14.02,13.19,13.28,3591962,13.74,14.02,13.19,13.28,3591962,0.0,1.0
2025-09-12,13.35,13.73,13.27,13.73,2953971,13.35,13.73,13.27,13.73,2953971,0.0,1.0
2025-09-15,13.06,13.68,12.97,13.47,3942567,13.06,13.68,12.97,13.47,3942567,0.0,1.0
2025-09-16,13.35,13.49,12.875,13.06,2092768,13.35,13.49,12.875,13.06,2092768,0.0,1.0
2025-09-17,13.53,13.92,13.385,13.39,1832980,13.53,13.92,13.385,13.39,1832980,0.0,1.0
2025-09-18,13.56,13.8,13.455,13.71,1570712,13.56,13.8,13.455,13.71,1570712,0.0,1.0
2025-09-19,13.12,13.66,12.01,13.56,4173472,13.12,13.66,12.01,13.56,4173472,0.0,1.0
2025-09-22,13.14,13.28,12.83,13.0,1999294,13.14,13.28,12.83,13.0,1999294,0.0,1.0
2025-09-23,13.05,13.25,12.89,13.25,1670836,13.05,13.25,12.89,13.25,1670836,0.0,1.0
2025-09-24,13.18,13.265,12.98,13.12,1255541,13.18,13.265,12.98,13.12,1255541,0.0,1.0
2025-09-25,13.3,13.47,13.075,13.2,1921577,13.3,13.47,13.075,13.2,1921577,0.0,1.0
2025-09-26,13.62,13.735,13.18,13.32,1983474,13.62,13.735,13.18,13.32,1983474,0.0,1.0
2025-09-29,13.52,13.89,13.51,13.69,1983442,13.52,13.89,13.51,13.69,1983442,0.0,1.0
2025-09-30,13.54,13.64,13.405,13.54,2382280,13.54,13.64,13.405,13.54,2382280,0.0,1.0
2025-10-01,13.47,13.68,13.305,13.5,1761690,13.47,13.68,13.305,13.5,1761690,0.0,1.0
2025-10-02,13.59,13.7,13.3875,13.5,1050363,13.59,13.7,13.3875,13.5,1050363,0.0,1.0
2025-10-03,13.55,13.75,13.5,13.64,1153620,13.55,13.75,13.5,13.64,1153620,0.0,1.0
2025-10-06,13.47,13.73,13.41,13.55,1146896,13.47,13.73,13.41,13.55,1146896,0.0,1.0
2025-10-07,12.68,13.665,12.635,13.6,2940389,12.68,13.665,12.635,13.6,2940389,0.0,1.0
2025-10-08,13.03,13.0907,12.53,12.68,1463094,13.03,13.0907,12.53,12.68,1463094,0.0,1.0
2025-10-09,12.93,13.17,12.825,12.99,750903,12.93,13.17,12.825,12.99,750903,0.0,1.0
2025-10-10,12.57,12.98,12.52,12.95,1675292,12.57,12.98,12.52,12.95,1675292,0.0,1.0
2025-10-13,12.56,12.75,12.36,12.62,1268181,12.56,12.75,12.36,12.62,1268181,0.0,1.0
2025-10-14,13.02,13.135,12.42,12.51,1020476,13.02,13.135,12.42,12.51,1020476,0.0,1.0
2025-10-15,12.64,13.06,12.58,13.03,1365727,12.64,13.06,12.58,13.03,1365727,0.0,1.0
2025-10-16,12.76,12.87,12.555,12.84,921787,12.76,12.87,12.555,12.84,921787,0.0,1.0
2025-10-17,12.95,13.13,12.73,12.85,1611501,12.95,13.13,12.73,12.85,1611501,0.0,1.0
2025-10-20,13.22,13.245,12.9201,13.07,1370000,13.22,13.245,12.9201,13.07,1370000,0.0,1.0
2025-10-21,13.36,13.5,13.13,13.22,1137689,13.36,13.5,13.13,13.22,1137689,0.0,1.0
2025-10-22,13.5,13.86,13.27,13.8,1519002,13.5,13.86,13.27,13.8,1519002,0.0,1.0
2025-10-23,13.31,13.575,13.285,13.38,975308,13.31,13.575,13.285,13.38,975308,0.0,1.0
2025-10-24,13.77,14.02,13.57,13.57,2051118,13.77,14.02,13.57,13.57,2051118,0.0,1.0
2025-10-27,13.91,14.14,13.7,13.85,1673893,13.91,14.14,13.7,13.85,1673893,0.0,1.0
2025-10-28,13.635,13.99,13.63,13.86,962236,13.635,13.99,13.63,13.86,962236,0.0,1.0
2025-10-29,13.49,13.82,13.27,13.48,1611657,13.49,13.82,13.27,13.48,1611657,0.0,1.0
2025-10-30,12.95,13.535,12.9,13.41,1258886,12.95,13.535,12.9,13.41,1258886,0.0,1.0
2025-10-31,13.32,13.38,12.84,12.97,1961099,13.32,13.38,12.84,12.97,1961099,0.0,1.0
2025-11-03,13.43,13.55,13.01,13.41,2014526,13.43,13.55,13.01,13.41,2014526,0.0,1.0
2025-11-04,13.81,13.94,13.13,13.25,3387746,13.81,13.94,13.13,13.25,3387746,0.0,1.0
2025-11-05,13.99,15.17,13.53,14.99,4522649,13.99,15.17,13.53,14.99,4522649,0.0,1.0
2025-11-06,13.54,13.97,13.39,13.86,2834840,13.54,13.97,13.39,13.86,2834840,0.0,1.0
2025-11-07,13.56,13.62,13.055,13.41,2655712,13.56,13.62,13.055,13.41,2655712,0.0,1.0
2025-11-10,13.59,13.8799,13.43,13.57,1807963,13.59,13.8799,13.43,13.57,1807963,0.0,1.0
2025-11-11,13.735,14.0,13.625,13.67,1101829,13.735,14.0,13.625,13.67,1101829,0.0,1.0
2025-11-12,13.84,14.01,13.63,13.76,1091606,13.84,14.01,13.63,13.76,1091606,0.0,1.0
2025-11-13,13.84,14.08,13.585,13.78,1101681,13.84,14.08,13.585,13.78,1101681,0.0,1.0
2025-11-14,13.92,14.02,13.6,13.73,1330386,13.92,14.02,13.6,13.73,1330386,0.0,1.0
2025-11-17,13.57,13.99,13.485,13.94,1283083,13.57,13.99,13.485,13.94,1283083,0.0,1.0
2025-11-18,13.53,13.97,13.34,13.5,1940187,13.53,13.97,13.34,13.5,1940187,0.0,1.0
2025-11-19,13.35,13.842,13.305,13.55,1923631,13.35,13.842,13.305,13.55,1923631,0.0,1.0
2025-11-20,13.1,13.63,13.05,13.46,1526741,13.1,13.63,13.05,13.46,1526741,0.0,1.0
2025-11-21,13.37,13.66,13.11,13.14,1751673,13.37,13.66,13.11,13.14,1751673,0.0,1.0
2025-11-24,13.39,13.5,13.2,13.33,1318384,13.39,13.5,13.2,13.33,1318384,0.0,1.0
2025-11-25,13.78,13.85,13.37,13.37,913640,13.78,13.85,13.37,13.37,913640,0.0,1.0
2025-11-26,13.77,14.0,13.7,13.73,1086063,13.77,14.0,13.7,13.73,1086063,0.0,1.0