date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2021-09-22,47.55,48.75,43.12,43.5,20142119,47.55,48.75,43.12,43.5,20142119,0.0,1.0
2021-09-23,47.54,49.25,45.55,47.557,4258855,47.54,49.25,45.55,47.557,4258855,0.0,1.0
2021-09-24,46.75,48.38,46.1,47.0,1725257,46.75,48.38,46.1,47.0,1725257,0.0,1.0
2021-09-27,44.05,47.48,43.25,47.3377,1917809,44.05,47.48,43.25,47.3377,1917809,0.0,1.0
2021-09-28,42.73,43.65,40.0512,43.02,4647709,42.73,43.65,40.0512,43.02,4647709,0.0,1.0
2021-09-29,42.27,43.62,41.8201,42.47,672374,42.27,43.62,41.8201,42.47,672374,0.0,1.0
2021-09-30,42.69,43.62,41.75,42.27,739536,42.69,43.62,41.75,42.27,739536,0.0,1.0
2021-10-01,41.89,43.6999,41.79,42.74,1279706,41.89,43.6999,41.79,42.74,1279706,0.0,1.0
2021-10-04,40.88,42.0,39.73,41.71,969615,40.88,42.0,39.73,41.71,969615,0.0,1.0
2021-10-05,40.21,41.37,40.18,40.61,827409,40.21,41.37,40.18,40.61,827409,0.0,1.0
2021-10-06,39.26,40.21,39.0,39.75,843484,39.26,40.21,39.0,39.75,843484,0.0,1.0
2021-10-07,41.29,41.62,39.9,40.0,1415836,41.29,41.62,39.9,40.0,1415836,0.0,1.0
2021-10-08,42.58,44.5,41.06,41.41,1641451,42.58,44.5,41.06,41.41,1641451,0.0,1.0
2021-10-11,42.15,42.51,41.7,42.51,292141,42.15,42.51,41.7,42.51,292141,0.0,1.0
2021-10-12,42.26,43.0236,41.9,42.3,197587,42.26,43.0236,41.9,42.3,197587,0.0,1.0
2021-10-13,41.27,42.99,40.88,42.55,449391,41.27,42.99,40.88,42.55,449391,0.0,1.0
2021-10-14,41.68,43.86,41.53,41.7,633032,41.68,43.86,41.53,41.7,633032,0.0,1.0
2021-10-15,41.45,42.25,41.3,41.7,342891,41.45,42.25,41.3,41.7,342891,0.0,1.0
2021-10-18,40.75,42.1,40.02,41.5,1004032,40.75,42.1,40.02,41.5,1004032,0.0,1.0
2021-10-19,42.93,43.62,40.7787,41.35,1089817,42.93,43.62,40.7787,41.35,1089817,0.0,1.0
2021-10-20,45.17,45.834,42.54,42.59,1440320,45.17,45.834,42.54,42.59,1440320,0.0,1.0
2021-10-21,45.05,45.5,43.31,44.92,923771,45.05,45.5,43.31,44.92,923771,0.0,1.0
2021-10-22,46.92,48.08,44.5001,44.7,1339029,46.92,48.08,44.5001,44.7,1339029,0.0,1.0
2021-10-25,46.66,48.59,45.84,47.0,1343313,46.66,48.59,45.84,47.0,1343313,0.0,1.0
2021-10-26,43.65,47.73,42.79,46.66,1891147,43.65,47.73,42.79,46.66,1891147,0.0,1.0
2021-10-27,44.48,44.79,43.41,43.72,581425,44.48,44.79,43.41,43.72,581425,0.0,1.0
2021-10-28,46.38,48.0,44.6,44.6,798883,46.38,48.0,44.6,44.6,798883,0.0,1.0
2021-10-29,50.25,50.6299,46.37,46.48,1926540,50.25,50.6299,46.37,46.48,1926540,0.0,1.0
2021-11-01,48.2,50.3114,45.46,50.03,1944397,48.2,50.3114,45.46,50.03,1944397,0.0,1.0
2021-11-02,50.07,53.3559,45.64,47.4,2800790,50.07,53.3559,45.64,47.4,2800790,0.0,1.0
2021-11-03,43.06,47.96,38.29,44.0903,11713542,43.06,47.96,38.29,44.0903,11713542,0.0,1.0
2021-11-04,39.59,44.98,38.9,44.98,8130213,39.59,44.98,38.9,44.98,8130213,0.0,1.0
2021-11-05,38.29,40.619,36.05,39.5,9699480,38.29,40.619,36.05,39.5,9699480,0.0,1.0
2021-11-08,40.72,40.75,37.21,38.4,3689964,40.72,40.75,37.21,38.4,3689964,0.0,1.0
2021-11-09,39.01,41.75,38.36,40.3,1466342,39.01,41.75,38.36,40.3,1466342,0.0,1.0
2021-11-10,37.95,39.5,37.2,39.01,953473,37.95,39.5,37.2,39.01,953473,0.0,1.0
2021-11-11,38.41,39.2,36.82,38.15,1243942,38.41,39.2,36.82,38.15,1243942,0.0,1.0
2021-11-12,37.72,39.06,37.39,38.4,1264262,37.72,39.06,37.39,38.4,1264262,0.0,1.0
2021-11-15,34.7,38.49,34.59,38.0,1903353,34.7,38.49,34.59,38.0,1903353,0.0,1.0
2021-11-16,38.97,39.37,34.7,34.7,2407015,38.97,39.37,34.7,34.7,2407015,0.0,1.0
2021-11-17,38.73,39.55,38.13,38.81,1042615,38.73,39.55,38.13,38.81,1042615,0.0,1.0
2021-11-18,38.66,39.11,37.32,38.58,821487,38.66,39.11,37.32,38.58,821487,0.0,1.0
2021-11-19,38.31,39.1,37.61,38.36,699275,38.31,39.1,37.61,38.36,699275,0.0,1.0
2021-11-22,36.0,38.06,34.67,37.92,1268469,36.0,38.06,34.67,37.92,1268469,0.0,1.0
2021-11-23,34.36,36.28,33.73,35.82,1298888,34.36,36.28,33.73,35.82,1298888,0.0,1.0
2021-11-24,35.04,35.66,33.8,34.36,867285,35.04,35.66,33.8,34.36,867285,0.0,1.0
2021-11-26,35.55,35.93,34.2401,34.67,429919,35.55,35.93,34.2401,34.67,429919,0.0,1.0
2021-11-29,35.64,35.88,34.01,35.71,1285641,35.64,35.88,34.01,35.71,1285641,0.0,1.0
2021-11-30,35.22,36.2294,34.62,35.63,757242,35.22,36.2294,34.62,35.63,757242,0.0,1.0
2021-12-01,30.85,36.0,30.84,35.62,1199374,30.85,36.0,30.84,35.62,1199374,0.0,1.0
2021-12-02,32.3,33.34,31.0,31.28,1648882,32.3,33.34,31.0,31.28,1648882,0.0,1.0
2021-12-03,28.46,32.2,27.94,32.2,2782627,28.46,32.2,27.94,32.2,2782627,0.0,1.0
2021-12-06,26.62,28.7,25.7656,28.51,3188748,26.62,28.7,25.7656,28.51,3188748,0.0,1.0
2021-12-07,28.49,28.78,26.9314,27.6,1890746,28.49,28.78,26.9314,27.6,1890746,0.0,1.0
2021-12-08,29.03,30.05,28.12,28.41,950334,29.03,30.05,28.12,28.41,950334,0.0,1.0
2021-12-09,27.37,29.8,27.04,28.59,1321172,27.37,29.8,27.04,28.59,1321172,0.0,1.0
2021-12-10,26.64,27.82,26.27,27.35,970096,26.64,27.82,26.27,27.35,970096,0.0,1.0
2021-12-13,25.8,27.43,25.61,26.64,1405082,25.8,27.43,25.61,26.64,1405082,0.0,1.0
2021-12-14,24.16,25.5,23.65,25.46,1405120,24.16,25.5,23.65,25.46,1405120,0.0,1.0
2021-12-15,27.03,27.16,23.19,24.16,1553753,27.03,27.16,23.19,24.16,1553753,0.0,1.0
2021-12-16,26.11,27.66,25.66,27.03,1770921,26.11,27.66,25.66,27.03,1770921,0.0,1.0
2021-12-17,27.02,27.39,24.97,25.54,4253844,27.02,27.39,24.97,25.54,4253844,0.0,1.0
2021-12-20,26.58,27.44,25.63,26.51,1246764,26.58,27.44,25.63,26.51,1246764,0.0,1.0
2021-12-21,29.45,29.6,26.7,26.82,1231316,29.45,29.6,26.7,26.82,1231316,0.0,1.0
2021-12-22,27.25,29.66,26.83,29.4,1197842,27.25,29.66,26.83,29.4,1197842,0.0,1.0
2021-12-23,27.94,28.12,26.0,27.25,1171903,27.94,28.12,26.0,27.25,1171903,0.0,1.0
2021-12-27,27.05,28.95,26.96,27.91,608195,27.05,28.95,26.96,27.91,608195,0.0,1.0
2021-12-28,25.05,27.41,24.94,27.0,1432549,25.05,27.41,24.94,27.0,1432549,0.0,1.0
2021-12-29,25.1,25.17,23.9,24.9,1161819,25.1,25.17,23.9,24.9,1161819,0.0,1.0
2021-12-30,26.15,26.74,24.83,25.1,803534,26.15,26.74,24.83,25.1,803534,0.0,1.0
2021-12-31,26.26,26.55,25.81,26.13,911255,26.26,26.55,25.81,26.13,911255,0.0,1.0
2022-01-03,25.62,26.81,24.82,26.4,536705,25.62,26.81,24.82,26.4,536705,0.0,1.0
2022-01-04,24.1,25.51,23.2,25.51,1216132,24.1,25.51,23.2,25.51,1216132,0.0,1.0
2022-01-05,21.75,24.11,21.06,23.96,3149824,21.75,24.11,21.06,23.96,3149824,0.0,1.0
2022-01-06,22.11,22.9,20.84,21.49,2789844,22.11,22.9,20.84,21.49,2789844,0.0,1.0
2022-01-07,22.8,22.98,21.72,22.13,1038254,22.8,22.98,21.72,22.13,1038254,0.0,1.0
2022-01-10,23.5,23.61,21.9,22.37,1291002,23.5,23.61,21.9,22.37,1291002,0.0,1.0
2022-01-11,24.49,25.2,23.33,23.59,1491412,24.49,25.2,23.33,23.59,1491412,0.0,1.0
2022-01-12,24.05,25.78,23.85,24.68,1107338,24.05,25.78,23.85,24.68,1107338,0.0,1.0
2022-01-13,22.55,24.505,22.04,24.08,1043041,22.55,24.505,22.04,24.08,1043041,0.0,1.0
2022-01-14,23.1,23.24,22.01,22.1,1357353,23.1,23.24,22.01,22.1,1357353,0.0,1.0
2022-01-18,22.7,23.68,22.29,22.89,1389772,22.7,23.68,22.29,22.89,1389772,0.0,1.0
2022-01-19,21.92,23.42,21.88,22.6001,886512,21.92,23.42,21.88,22.6001,886512,0.0,1.0
2022-01-20,22.11,22.96,22.025,22.15,591798,22.11,22.96,22.025,22.15,591798,0.0,1.0
2022-01-21,20.7,22.67,20.57,21.9,997397,20.7,22.67,20.57,21.9,997397,0.0,1.0
2022-01-24,21.04,21.05,18.5201,20.19,2277721,21.04,21.05,18.5201,20.19,2277721,0.0,1.0
2022-01-25,20.61,21.14,19.76,20.5,974635,20.61,21.14,19.76,20.5,974635,0.0,1.0
2022-01-26,21.46,22.61,21.07,21.26,1464541,21.46,22.61,21.07,21.26,1464541,0.0,1.0
2022-01-27,20.6,22.13,20.28,21.71,746085,20.6,22.13,20.28,21.71,746085,0.0,1.0
2022-01-28,20.32,20.96,19.55,20.81,1734361,20.32,20.96,19.55,20.81,1734361,0.0,1.0
2022-01-31,21.75,21.83,20.0,20.48,3018641,21.75,21.83,20.0,20.48,3018641,0.0,1.0
2022-02-01,22.53,22.665,20.86,22.14,1779478,22.53,22.665,20.86,22.14,1779478,0.0,1.0
2022-02-02,21.31,23.35,21.22,22.88,959957,21.31,23.35,21.22,22.88,959957,0.0,1.0
2022-02-03,19.01,21.48,19.0,21.09,1766416,19.01,21.48,19.0,21.09,1766416,0.0,1.0
2022-02-04,20.84,20.91,18.55,19.7367,2123673,20.84,20.91,18.55,19.7367,2123673,0.0,1.0
2022-02-07,22.08,22.77,20.815,20.84,2130318,22.08,22.77,20.815,20.84,2130318,0.0,1.0
2022-02-08,22.53,22.58,21.6,22.03,1690732,22.53,22.58,21.6,22.03,1690732,0.0,1.0
2022-02-09,23.49,23.72,22.485,22.96,1640123,23.49,23.72,22.485,22.96,1640123,0.0,1.0
2022-02-10,22.46,23.65,22.0,22.76,1953140,22.46,23.65,22.0,22.76,1953140,0.0,1.0
2022-02-11,18.41,21.43,18.1,20.4,4638173,18.41,21.43,18.1,20.4,4638173,0.0,1.0
2022-02-14,20.41,21.36,18.57,18.72,5767135,20.41,21.36,18.57,18.72,5767135,0.0,1.0
2022-02-15,22.15,22.39,20.0,20.43,3115385,22.15,22.39,20.0,20.43,3115385,0.0,1.0
2022-02-16,21.85,22.44,21.5071,22.14,1844908,21.85,22.44,21.5071,22.14,1844908,0.0,1.0
2022-02-17,19.25,22.38,18.8,22.38,6948335,19.25,22.38,18.8,22.38,6948335,0.0,1.0
2022-02-18,18.97,19.96,18.4,18.91,3403491,18.97,19.96,18.4,18.91,3403491,0.0,1.0
2022-02-22,18.6,19.45,18.3,18.63,2429488,18.6,19.45,18.3,18.63,2429488,0.0,1.0
2022-02-23,16.75,18.88,16.66,18.16,2220308,16.75,18.88,16.66,18.16,2220308,0.0,1.0
2022-02-24,17.63,17.93,15.6,15.6,1921694,17.63,17.93,15.6,15.6,1921694,0.0,1.0
2022-02-25,17.97,18.21,17.29,17.63,2290799,17.97,18.21,17.29,17.63,2290799,0.0,1.0
2022-02-28,18.32,18.53,17.71,17.95,1886621,18.32,18.53,17.71,17.95,1886621,0.0,1.0
2022-03-01,19.19,19.68,18.2,18.42,2652759,19.19,19.68,18.2,18.42,2652759,0.0,1.0
2022-03-02,18.93,19.99,18.21,19.5,1872140,18.93,19.99,18.21,19.5,1872140,0.0,1.0
2022-03-03,17.64,19.32,17.42,19.16,1472668,17.64,19.32,17.42,19.16,1472668,0.0,1.0
2022-03-04,17.02,17.9,16.8,17.5,2915360,17.02,17.9,16.8,17.5,2915360,0.0,1.0
2022-03-07,15.9,17.31,15.82,17.0,2059109,15.9,17.31,15.82,17.0,2059109,0.0,1.0
2022-03-08,16.37,17.015,15.69,16.0,2713126,16.37,17.015,15.69,16.0,2713126,0.0,1.0
2022-03-09,18.23,18.61,17.01,17.11,2391302,18.23,18.61,17.01,17.11,2391302,0.0,1.0
2022-03-10,17.87,18.235,17.53,17.73,724015,17.87,18.235,17.53,17.73,724015,0.0,1.0
2022-03-11,17.21,18.22,16.85,18.22,4996616,17.21,18.22,16.85,18.22,4996616,0.0,1.0
2022-03-14,16.9,18.09,16.43,17.02,3343437,16.9,18.09,16.43,17.02,3343437,0.0,1.0
2022-03-15,16.93,17.63,16.55,17.15,4138900,16.93,17.63,16.55,17.15,4138900,0.0,1.0
2022-03-16,18.52,19.28,17.5682,17.7,2977386,18.52,19.28,17.5682,17.7,2977386,0.0,1.0
2022-03-17,19.15,19.44,17.96,18.26,1746662,19.15,19.44,17.96,18.26,1746662,0.0,1.0
2022-03-18,20.06,20.65,19.105,19.2,2567393,20.06,20.65,19.105,19.2,2567393,0.0,1.0
2022-03-21,20.04,20.69,19.5,20.1,2372202,20.04,20.69,19.5,20.1,2372202,0.0,1.0
2022-03-22,20.11,20.8,19.63,19.93,2197279,20.11,20.8,19.63,19.93,2197279,0.0,1.0
2022-03-23,20.52,20.6,19.24,19.99,3797430,20.52,20.6,19.24,19.99,3797430,0.0,1.0
2022-03-24,19.56,19.65,18.33,19.5,6023803,19.56,19.65,18.33,19.5,6023803,0.0,1.0
2022-03-25,20.1,20.2,19.05,19.78,2536184,20.1,20.2,19.05,19.78,2536184,0.0,1.0
2022-03-28,20.61,20.89,19.7,19.95,3036851,20.61,20.89,19.7,19.95,3036851,0.0,1.0
2022-03-29,20.78,21.26,20.4,20.55,3958763,20.78,21.26,20.4,20.55,3958763,0.0,1.0
2022-03-30,19.94,21.1,19.65,20.56,2788178,19.94,21.1,19.65,20.56,2788178,0.0,1.0
2022-03-31,17.92,19.79,17.85,19.78,3431019,17.92,19.79,17.85,19.78,3431019,0.0,1.0
2022-04-01,17.96,18.24,17.16,18.22,3597455,17.96,18.24,17.16,18.22,3597455,0.0,1.0
2022-04-04,19.69,20.26,18.155,18.23,3251903,19.69,20.26,18.155,18.23,3251903,0.0,1.0
2022-04-05,18.58,19.65,18.34,19.63,2198550,18.58,19.65,18.34,19.63,2198550,0.0,1.0
2022-04-06,17.64,18.4388,16.86,18.01,5688152,17.64,18.4388,16.86,18.01,5688152,0.0,1.0
2022-04-07,17.02,18.0,16.63,17.58,2896643,17.02,18.0,16.63,17.58,2896643,0.0,1.0
2022-04-08,16.44,16.91,15.76,16.83,2651547,16.44,16.91,15.76,16.83,2651547,0.0,1.0
2022-04-11,17.71,17.99,16.04,16.14,4520827,17.71,17.99,16.04,16.14,4520827,0.0,1.0
2022-04-12,18.38,19.39,17.9,18.2,4039672,18.38,19.39,17.9,18.2,4039672,0.0,1.0
2022-04-13,19.07,19.4,17.87,18.1,3336102,19.07,19.4,17.87,18.1,3336102,0.0,1.0
2022-04-14,19.12,19.58,18.8,19.21,3309228,19.12,19.58,18.8,19.21,3309228,0.0,1.0
2022-04-18,18.19,19.45,18.04,18.94,4619663,18.19,19.45,18.04,18.94,4619663,0.0,1.0
2022-04-19,19.61,20.01,17.8624,18.0,3438032,19.61,20.01,17.8624,18.0,3438032,0.0,1.0
2022-04-20,18.36,19.97,18.32,19.83,1316314,18.36,19.97,18.32,19.83,1316314,0.0,1.0
2022-04-21,17.86,19.2,17.61,19.0,2601074,17.86,19.2,17.61,19.0,2601074,0.0,1.0
2022-04-22,17.78,18.35,17.37,17.83,3404522,17.78,18.35,17.37,17.83,3404522,0.0,1.0
2022-04-25,18.82,19.11,17.595,17.75,3144468,18.82,19.11,17.595,17.75,3144468,0.0,1.0
2022-04-26,17.42,18.8,17.38,18.8,2637412,17.42,18.8,17.38,18.8,2637412,0.0,1.0
2022-04-27,17.6,18.21,16.96,17.43,4183464,17.6,18.21,16.96,17.43,4183464,0.0,1.0
2022-04-28,18.94,18.96,17.59,17.94,1493369,18.94,18.96,17.59,17.94,1493369,0.0,1.0
2022-04-29,18.17,19.89,18.13,18.83,1914732,18.17,19.89,18.13,18.83,1914732,0.0,1.0
2022-05-02,18.11,18.6,17.58,18.22,2337175,18.11,18.6,17.58,18.22,2337175,0.0,1.0
2022-05-03,16.96,18.69,16.69,18.08,4356382,16.96,18.69,16.69,18.08,4356382,0.0,1.0
2022-05-04,16.82,16.98,14.8,15.01,8570314,16.82,16.98,14.8,15.01,8570314,0.0,1.0
2022-05-05,15.99,16.78,15.32,16.54,3451798,15.99,16.78,15.32,16.54,3451798,0.0,1.0
2022-05-06,15.77,16.46,14.84,15.45,2553192,15.77,16.46,14.84,15.45,2553192,0.0,1.0
2022-05-09,14.07,15.47,14.03,15.28,2453852,14.07,15.47,14.03,15.28,2453852,0.0,1.0
2022-05-10,14.48,14.89,13.56,14.36,3747212,14.48,14.89,13.56,14.36,3747212,0.0,1.0
2022-05-11,13.5,14.7,13.4,14.25,3232309,13.5,14.7,13.4,14.25,3232309,0.0,1.0
2022-05-12,14.54,14.83,12.91,12.938,3450786,14.54,14.83,12.91,12.938,3450786,0.0,1.0
2022-05-13,16.19,17.12,14.94,14.96,3817291,16.19,17.12,14.94,14.96,3817291,0.0,1.0
2022-05-16,15.32,16.4,15.23,15.9,1375548,15.32,16.4,15.23,15.9,1375548,0.0,1.0
2022-05-17,15.56,16.28,14.78,15.83,1885786,15.56,16.28,14.78,15.83,1885786,0.0,1.0
2022-05-18,15.14,16.62,14.86,15.25,2754760,15.14,16.62,14.86,15.25,2754760,0.0,1.0
2022-05-19,15.8,16.25,15.0,15.0,2262755,15.8,16.25,15.0,15.0,2262755,0.0,1.0
2022-05-20,15.88,16.51,15.12,16.21,1840036,15.88,16.51,15.12,16.21,1840036,0.0,1.0
2022-05-23,15.69,16.11,15.02,15.462,1118988,15.69,16.11,15.02,15.462,1118988,0.0,1.0
2022-05-24,13.86,15.2,13.5,15.16,2363623,13.86,15.2,13.5,15.16,2363623,0.0,1.0
2022-05-25,14.16,14.43,13.55,13.95,2795501,14.16,14.43,13.55,13.95,2795501,0.0,1.0
2022-05-26,14.52,14.71,13.85,14.12,1680046,14.52,14.71,13.85,14.12,1680046,0.0,1.0
2022-05-27,16.09,16.14,14.5025,14.76,1692671,16.09,16.14,14.5025,14.76,1692671,0.0,1.0
2022-05-31,15.76,16.22,15.33,15.84,4232708,15.76,16.22,15.33,15.84,4232708,0.0,1.0
2022-06-01,15.32,16.07,14.991,15.45,2890574,15.32,16.07,14.991,15.45,2890574,0.0,1.0
2022-06-02,16.25,16.55,15.06,15.24,2190413,16.25,16.55,15.06,15.24,2190413,0.0,1.0
2022-06-03,15.36,16.3,15.18,15.95,2093898,15.36,16.3,15.18,15.95,2093898,0.0,1.0
2022-06-06,15.48,16.61,15.02,15.6,4294686,15.48,16.61,15.02,15.6,4294686,0.0,1.0
2022-06-07,15.08,15.14,14.46,14.71,5189375,15.08,15.14,14.46,14.71,5189375,0.0,1.0
2022-06-08,15.65,16.29,14.91,15.14,2409883,15.65,16.29,14.91,15.14,2409883,0.0,1.0
2022-06-09,14.32,15.75,13.8,15.48,4537660,14.32,15.75,13.8,15.48,4537660,0.0,1.0
2022-06-10,12.35,13.335,11.54,13.27,7314181,12.35,13.335,11.54,13.27,7314181,0.0,1.0
2022-06-13,11.34,12.0,11.2,11.61,4372363,11.34,12.0,11.2,11.61,4372363,0.0,1.0
2022-06-14,11.0,11.94,10.885,11.38,4247283,11.0,11.94,10.885,11.38,4247283,0.0,1.0
2022-06-15,11.19,11.43,10.63,11.06,6317026,11.19,11.43,10.63,11.06,6317026,0.0,1.0
2022-06-16,10.88,11.41,10.51,10.74,5358638,10.88,11.41,10.51,10.74,5358638,0.0,1.0
2022-06-17,11.3,11.69,10.935,10.96,8844005,11.3,11.69,10.935,10.96,8844005,0.0,1.0
2022-06-21,11.45,12.139,11.31,11.78,3311042,11.45,12.139,11.31,11.78,3311042,0.0,1.0
2022-06-22,11.17,11.72,11.015,11.28,2693452,11.17,11.72,11.015,11.28,2693452,0.0,1.0
2022-06-23,12.03,12.18,11.25,11.31,2116568,12.03,12.18,11.25,11.31,2116568,0.0,1.0
2022-06-24,13.5,13.65,12.15,12.27,4713441,13.5,13.65,12.15,12.27,4713441,0.0,1.0
2022-06-27,13.46,13.6,12.93,13.47,2178624,13.46,13.6,12.93,13.47,2178624,0.0,1.0
2022-06-28,13.08,13.57,12.89,13.39,2686078,13.08,13.57,12.89,13.39,2686078,0.0,1.0
2022-06-29,13.08,13.31,12.78,13.02,1279026,13.08,13.31,12.78,13.02,1279026,0.0,1.0
2022-06-30,13.15,13.25,12.38,12.76,2527908,13.15,13.25,12.38,12.76,2527908,0.0,1.0
2022-07-01,13.47,13.8,13.05,13.2,1877660,13.47,13.8,13.05,13.2,1877660,0.0,1.0
2022-07-05,14.77,14.89,13.08,13.21,2517082,14.77,14.89,13.08,13.21,2517082,0.0,1.0
2022-07-06,14.86,15.54,14.705,14.85,5605175,14.86,15.54,14.705,14.85,5605175,0.0,1.0
2022-07-07,15.22,16.08,14.65,14.72,2779584,15.22,16.08,14.65,14.72,2779584,0.0,1.0
2022-07-08,15.28,15.41,14.66,14.9,925199,15.28,15.41,14.66,14.9,925199,0.0,1.0
2022-07-11,14.89,15.36,14.7,15.22,1335877,14.89,15.36,14.7,15.22,1335877,0.0,1.0
2022-07-12,13.12,14.28,12.82,14.15,7518394,13.12,14.28,12.82,14.15,7518394,0.0,1.0
2022-07-13,12.77,12.95,12.3,12.76,3526961,12.77,12.95,12.3,12.76,3526961,0.0,1.0
2022-07-14,11.99,12.5,11.945,12.5,3160215,11.99,12.5,11.945,12.5,3160215,0.0,1.0
2022-07-15,12.25,12.27,11.47,11.85,3299971,12.25,12.27,11.47,11.85,3299971,0.0,1.0
2022-07-18,12.64,13.32,12.41,12.51,3551701,12.64,13.32,12.41,12.51,3551701,0.0,1.0
2022-07-19,12.83,13.27,12.43,12.9,2667144,12.83,13.27,12.43,12.9,2667144,0.0,1.0
2022-07-20,13.75,14.17,12.95,12.95,3373835,13.75,14.17,12.95,12.95,3373835,0.0,1.0
2022-07-21,13.81,14.1,13.62,13.66,1872005,13.81,14.1,13.62,13.66,1872005,0.0,1.0
2022-07-22,13.03,14.0,12.96,13.62,1193351,13.03,14.0,12.96,13.62,1193351,0.0,1.0
2022-07-25,12.51,13.1865,12.41,12.89,1194796,12.51,13.1865,12.41,12.89,1194796,0.0,1.0
2022-07-26,11.72,12.3,11.51,12.27,1637059,11.72,12.3,11.51,12.27,1637059,0.0,1.0
2022-07-27,12.5,12.5,11.86,11.95,1397331,12.5,12.5,11.86,11.95,1397331,0.0,1.0
2022-07-28,12.83,12.89,12.16,12.4,1564100,12.83,12.89,12.16,12.4,1564100,0.0,1.0
2022-07-29,13.11,13.22,12.46,12.59,1510979,13.11,13.22,12.46,12.59,1510979,0.0,1.0
2022-08-01,13.47,13.92,12.6712,12.73,2400108,13.47,13.92,12.6712,12.73,2400108,0.0,1.0
2022-08-02,13.95,14.26,13.0,13.22,2505442,13.95,14.26,13.0,13.22,2505442,0.0,1.0
2022-08-03,15.12,15.6,14.36,14.4,4198117,15.12,15.6,14.36,14.4,4198117,0.0,1.0
2022-08-04,15.4,15.45,14.37,14.43,2263518,15.4,15.45,14.37,14.43,2263518,0.0,1.0
2022-08-05,15.31,15.5,14.72,14.98,2029491,15.31,15.5,14.72,14.98,2029491,0.0,1.0
2022-08-08,15.9,16.43,15.405,15.48,2278646,15.9,16.43,15.405,15.48,2278646,0.0,1.0
2022-08-09,15.01,15.51,14.75,15.47,2745756,15.01,15.51,14.75,15.47,2745756,0.0,1.0
2022-08-10,16.45,16.46,15.73,15.73,3101383,16.45,16.46,15.73,15.73,3101383,0.0,1.0
2022-08-11,16.33,16.83,16.1701,16.5,3232177,16.33,16.83,16.1701,16.5,3232177,0.0,1.0
2022-08-12,16.83,17.02,16.47,16.5,2336123,16.83,17.02,16.47,16.5,2336123,0.0,1.0
2022-08-15,16.37,16.96,16.2,16.8,2362655,16.37,16.96,16.2,16.8,2362655,0.0,1.0
2022-08-16,16.38,16.6,15.77,16.18,2094649,16.38,16.6,15.77,16.18,2094649,0.0,1.0
2022-08-17,15.77,16.22,15.61,15.93,1430720,15.77,16.22,15.61,15.93,1430720,0.0,1.0
2022-08-18,15.65,15.84,15.42,15.65,1237771,15.65,15.84,15.42,15.65,1237771,0.0,1.0
2022-08-19,14.39,15.31,14.08,15.29,2776424,14.39,15.31,14.08,15.29,2776424,0.0,1.0
2022-08-22,13.63,14.31,13.2,14.095,2487349,13.63,14.31,13.2,14.095,2487349,0.0,1.0
2022-08-23,13.99,14.49,13.66,13.66,2592872,13.99,14.49,13.66,13.66,2592872,0.0,1.0
2022-08-24,14.16,14.54,14.02,14.02,1429737,14.16,14.54,14.02,14.02,1429737,0.0,1.0
2022-08-25,14.57,14.64,14.01,14.15,1213709,14.57,14.64,14.01,14.15,1213709,0.0,1.0
2022-08-26,13.99,14.73,13.79,14.57,1438966,13.99,14.73,13.79,14.57,1438966,0.0,1.0
2022-08-29,13.48,14.16,13.395,13.74,1245527,13.48,14.16,13.395,13.74,1245527,0.0,1.0
2022-08-30,13.5,13.91,13.32,13.66,1025280,13.5,13.91,13.32,13.66,1025280,0.0,1.0
2022-08-31,13.61,14.39,13.5,13.8,1584380,13.61,14.39,13.5,13.8,1584380,0.0,1.0
2022-09-01,13.38,13.54,12.7,13.44,1609907,13.38,13.54,12.7,13.44,1609907,0.0,1.0
2022-09-02,13.3,13.93,13.23,13.62,1329081,13.3,13.93,13.23,13.62,1329081,0.0,1.0
2022-09-06,13.4,13.8,13.23,13.39,1478788,13.4,13.8,13.23,13.39,1478788,0.0,1.0
2022-09-07,13.36,13.625,12.76,13.35,1732941,13.36,13.625,12.76,13.35,1732941,0.0,1.0
2022-09-08,13.87,13.87,13.05,13.18,1164963,13.87,13.87,13.05,13.18,1164963,0.0,1.0
2022-09-09,14.47,14.67,14.06,14.06,1374796,14.47,14.67,14.06,14.06,1374796,0.0,1.0
2022-09-12,15.12,15.18,14.51,14.59,1971500,15.12,15.18,14.51,14.59,1971500,0.0,1.0
2022-09-13,14.41,14.83,14.1,14.22,1640794,14.41,14.83,14.1,14.22,1640794,0.0,1.0
2022-09-14,15.84,15.99,14.53,15.02,5765186,15.84,15.99,14.53,15.02,5765186,0.0,1.0
2022-09-15,15.61,16.14,15.4236,15.58,3280204,15.61,16.14,15.4236,15.58,3280204,0.0,1.0
2022-09-16,14.78,15.41,14.67,15.0,5265633,14.78,15.41,14.67,15.0,5265633,0.0,1.0
2022-09-19,14.85,15.1,14.49,14.79,2032072,14.85,15.1,14.49,14.79,2032072,0.0,1.0
2022-09-20,14.54,14.84,14.49,14.52,2085904,14.54,14.84,14.49,14.52,2085904,0.0,1.0
2022-09-21,14.04,14.77,14.01,14.6,1324719,14.04,14.77,14.01,14.6,1324719,0.0,1.0
2022-09-22,13.39,14.29,13.33,14.21,1579129,13.39,14.29,13.33,14.21,1579129,0.0,1.0
2022-09-23,13.27,13.48,12.87,13.17,1031425,13.27,13.48,12.87,13.17,1031425,0.0,1.0
2022-09-26,12.91,13.76,12.845,13.27,950361,12.91,13.76,12.845,13.27,950361,0.0,1.0
2022-09-27,13.52,13.6,13.12,13.25,1145831,13.52,13.6,13.12,13.25,1145831,0.0,1.0
2022-09-28,14.23,14.375,13.42,13.69,1170291,14.23,14.375,13.42,13.69,1170291,0.0,1.0
2022-09-29,13.5,14.03,13.38,13.86,761451,13.5,14.03,13.38,13.86,761451,0.0,1.0
2022-09-30,12.97,14.03,12.96,13.45,1085691,12.97,14.03,12.96,13.45,1085691,0.0,1.0
2022-10-03,13.9,14.235,13.025,13.06,1563685,13.9,14.235,13.025,13.06,1563685,0.0,1.0
2022-10-04,14.87,14.88,14.22,14.39,1505356,14.87,14.88,14.22,14.39,1505356,0.0,1.0
2022-10-05,14.93,15.02,14.32,14.52,867863,14.93,15.02,14.32,14.52,867863,0.0,1.0
2022-10-06,14.67,15.09,14.375,14.77,1284669,14.67,15.09,14.375,14.77,1284669,0.0,1.0
2022-10-07,13.66,14.32,13.54,14.2,1195524,13.66,14.32,13.54,14.2,1195524,0.0,1.0
2022-10-10,12.85,13.65,12.42,13.65,933227,12.85,13.65,12.42,13.65,933227,0.0,1.0
2022-10-11,12.94,12.94,12.17,12.79,1204773,12.94,12.94,12.17,12.79,1204773,0.0,1.0
2022-10-12,12.92,13.14,12.46,12.94,954976,12.92,13.14,12.46,12.94,954976,0.0,1.0
2022-10-13,12.98,13.13,11.96,12.28,1419407,12.98,13.13,11.96,12.28,1419407,0.0,1.0
2022-10-14,12.52,13.4,12.5,13.31,1483301,12.52,13.4,12.5,13.31,1483301,0.0,1.0
2022-10-17,13.41,13.52,12.98,12.98,912858,13.41,13.52,12.98,12.98,912858,0.0,1.0
2022-10-18,13.69,14.11,13.31,13.99,916927,13.69,14.11,13.31,13.99,916927,0.0,1.0
2022-10-19,12.99,13.45,12.96,13.4,1006565,12.99,13.45,12.96,13.4,1006565,0.0,1.0
2022-10-20,13.07,13.745,12.83,12.83,803433,13.07,13.745,12.83,12.83,803433,0.0,1.0
2022-10-21,13.23,13.28,12.55,13.07,651883,13.23,13.28,12.55,13.07,651883,0.0,1.0
2022-10-24,12.79,13.34,12.425,13.34,1347771,12.79,13.34,12.425,13.34,1347771,0.0,1.0
2022-10-25,13.84,13.88,12.84,12.84,897252,13.84,13.88,12.84,12.84,897252,0.0,1.0
2022-10-26,13.16,14.1,13.05,13.4,927000,13.16,14.1,13.05,13.4,927000,0.0,1.0
2022-10-27,13.68,13.9001,13.29,13.31,1373887,13.68,13.9001,13.29,13.31,1373887,0.0,1.0
2022-10-28,13.78,13.8,13.18,13.54,623698,13.78,13.8,13.18,13.54,623698,0.0,1.0
2022-10-31,13.59,14.1225,13.47,13.47,1486983,13.59,14.1225,13.47,13.47,1486983,0.0,1.0
2022-11-01,13.16,14.165,13.1575,14.0,1357052,13.16,14.165,13.1575,14.0,1357052,0.0,1.0
2022-11-02,12.24,14.48,12.2,14.35,1925917,12.24,14.48,12.2,14.35,1925917,0.0,1.0
2022-11-03,12.49,12.84,12.08,12.08,1088723,12.49,12.84,12.08,12.08,1088723,0.0,1.0
2022-11-04,12.32,12.99,11.95,12.55,1320688,12.32,12.99,11.95,12.55,1320688,0.0,1.0
2022-11-07,12.93,12.99,11.92,12.31,1533729,12.93,12.99,11.92,12.31,1533729,0.0,1.0
2022-11-08,13.55,13.96,12.59,13.08,1183126,13.55,13.96,12.59,13.08,1183126,0.0,1.0
2022-11-09,12.8,13.26,12.44,13.26,1168950,12.8,13.26,12.44,13.26,1168950,0.0,1.0
2022-11-10,14.11,14.55,13.56,13.87,1453933,14.11,14.55,13.56,13.87,1453933,0.0,1.0
2022-11-11,14.73,14.96,14.14,14.18,1952474,14.73,14.96,14.14,14.18,1952474,0.0,1.0
2022-11-14,14.26,14.75,13.88,14.75,874089,14.26,14.75,13.88,14.75,874089,0.0,1.0
2022-11-15,14.85,14.99,14.47,14.93,1107864,14.85,14.99,14.47,14.93,1107864,0.0,1.0
2022-11-16,13.96,14.66,13.86,14.62,877454,13.96,14.66,13.86,14.62,877454,0.0,1.0
2022-11-17,13.08,13.59,13.01,13.5,502946,13.08,13.59,13.01,13.5,502946,0.0,1.0
2022-11-18,12.97,13.7155,12.81,13.32,586533,12.97,13.7155,12.81,13.32,586533,0.0,1.0
2022-11-21,12.75,13.11,12.53,13.02,1411648,12.75,13.11,12.53,13.02,1411648,0.0,1.0
2022-11-22,13.03,13.0699,12.48,12.72,854491,13.03,13.0699,12.48,12.72,854491,0.0,1.0
2022-11-23,13.93,14.04,12.72,12.98,871130,13.93,14.04,12.72,12.98,871130,0.0,1.0
2022-11-25,14.0,14.41,13.44,13.85,758848,14.0,14.41,13.44,13.85,758848,0.0,1.0
2022-11-28,14.28,14.68,13.8015,13.88,1949516,14.28,14.68,13.8015,13.88,1949516,0.0,1.0
2022-11-29,14.05,14.53,13.8,14.18,1755123,14.05,14.53,13.8,14.18,1755123,0.0,1.0
2022-11-30,14.78,14.87,13.53,14.06,1674806,14.78,14.87,13.53,14.06,1674806,0.0,1.0
2022-12-01,15.19,15.299,14.7063,14.78,1310694,15.19,15.299,14.7063,14.78,1310694,0.0,1.0
2022-12-02,15.19,15.37,14.61,14.75,873361,15.19,15.37,14.61,14.75,873361,0.0,1.0
2022-12-05,14.22,15.3,14.0,15.12,1442807,14.22,15.3,14.0,15.12,1442807,0.0,1.0
2022-12-06,13.78,14.28,13.59,14.22,1422707,13.78,14.28,13.59,14.22,1422707,0.0,1.0
2022-12-07,14.01,14.21,13.58,13.68,1185575,14.01,14.21,13.58,13.68,1185575,0.0,1.0
2022-12-08,14.88,15.46,14.49,14.77,2075219,14.88,15.46,14.49,14.77,2075219,0.0,1.0
2022-12-09,14.72,15.0,14.64,14.72,1149395,14.72,15.0,14.64,14.72,1149395,0.0,1.0
2022-12-12,15.58,15.75,14.9,14.9,1565895,15.58,15.75,14.9,14.9,1565895,0.0,1.0
2022-12-13,14.96,16.84,14.8,16.52,2142894,14.96,16.84,14.8,16.52,2142894,0.0,1.0
2022-12-14,15.15,15.4,14.51,14.8,1645887,15.15,15.4,14.51,14.8,1645887,0.0,1.0
2022-12-15,14.63,15.02,14.595,14.64,1292093,14.63,15.02,14.595,14.64,1292093,0.0,1.0
2022-12-16,14.68,15.2,14.54,14.76,2940529,14.68,15.2,14.54,14.76,2940529,0.0,1.0
2022-12-19,14.06,14.7,13.64,14.56,1946709,14.06,14.7,13.64,14.56,1946709,0.0,1.0
2022-12-20,14.5,14.53,13.875,13.97,1508288,14.5,14.53,13.875,13.97,1508288,0.0,1.0
2022-12-21,14.61,14.85,13.91,14.29,867817,14.61,14.85,13.91,14.29,867817,0.0,1.0
2022-12-22,14.06,14.48,13.77,14.32,908858,14.06,14.48,13.77,14.32,908858,0.0,1.0
2022-12-23,13.84,14.1,13.68,14.01,940318,13.84,14.1,13.68,14.01,940318,0.0,1.0
2022-12-27,13.78,13.96,13.48,13.72,529853,13.78,13.96,13.48,13.72,529853,0.0,1.0
2022-12-28,13.76,13.92,13.4181,13.7,451042,13.76,13.92,13.4181,13.7,451042,0.0,1.0
2022-12-29,14.52,14.97,13.85,14.0,1132679,14.52,14.97,13.85,14.0,1132679,0.0,1.0
2022-12-30,14.71,14.73,14.15,14.15,875006,14.71,14.73,14.15,14.15,875006,0.0,1.0
2023-01-03,14.83,15.34,14.5,15.08,1051466,14.83,15.34,14.5,15.08,1051466,0.0,1.0
2023-01-04,14.91,15.16,14.32,14.57,1392959,14.91,15.16,14.32,14.57,1392959,0.0,1.0
2023-01-05,14.32,14.815,14.01,14.75,1607367,14.32,14.815,14.01,14.75,1607367,0.0,1.0
2023-01-06,14.25,14.49,13.84,14.47,964560,14.25,14.49,13.84,14.47,964560,0.0,1.0
2023-01-09,14.35,14.63,14.03,14.03,2010419,14.35,14.63,14.03,14.03,2010419,0.0,1.0
2023-01-10,14.31,14.51,14.06,14.18,1432032,14.31,14.51,14.06,14.18,1432032,0.0,1.0
2023-01-11,14.56,14.625,14.17,14.37,1769314,14.56,14.625,14.17,14.37,1769314,0.0,1.0
2023-01-12,14.91,14.94,14.06,14.63,2594650,14.91,14.94,14.06,14.63,2594650,0.0,1.0
2023-01-13,15.07,15.22,14.65,14.69,1470980,15.07,15.22,14.65,14.69,1470980,0.0,1.0
2023-01-17,16.2,16.38,14.7183,15.06,2016048,16.2,16.38,14.7183,15.06,2016048,0.0,1.0
2023-01-18,15.72,16.5,15.63,16.5,1560389,15.72,16.5,15.63,16.5,1560389,0.0,1.0
2023-01-19,15.17,15.52,14.89,15.37,1389235,15.17,15.52,14.89,15.37,1389235,0.0,1.0
2023-01-20,15.0,15.43,14.975,15.36,1225129,15.0,15.43,14.975,15.36,1225129,0.0,1.0
2023-01-23,15.23,15.35,14.9,15.15,2172685,15.23,15.35,14.9,15.15,2172685,0.0,1.0
2023-01-24,15.31,15.71,15.1,15.2,1183413,15.31,15.71,15.1,15.2,1183413,0.0,1.0
2023-01-25,15.32,15.47,14.45,14.87,1495450,15.32,15.47,14.45,14.87,1495450,0.0,1.0
2023-01-26,15.95,15.98,15.44,15.72,1378053,15.95,15.98,15.44,15.72,1378053,0.0,1.0
2023-01-27,16.89,16.925,15.8623,15.87,1689140,16.89,16.925,15.8623,15.87,1689140,0.0,1.0
2023-01-30,16.27,16.595,16.06,16.48,1866966,16.27,16.595,16.06,16.48,1866966,0.0,1.0
2023-01-31,16.18,16.52,15.85,16.01,3197571,16.18,16.52,15.85,16.01,3197571,0.0,1.0
2023-02-01,16.96,17.058,16.14,16.27,2936062,16.96,17.058,16.14,16.27,2936062,0.0,1.0
2023-02-02,17.57,17.69,16.81,17.4,2556954,17.57,17.69,16.81,17.4,2556954,0.0,1.0
2023-02-03,16.26,17.135,16.17,16.94,1656871,16.26,17.135,16.17,16.94,1656871,0.0,1.0
2023-02-06,16.27,17.75,16.22,17.25,2442846,16.27,17.75,16.22,17.25,2442846,0.0,1.0
2023-02-07,16.39,16.53,15.58,16.08,1859908,16.39,16.53,15.58,16.08,1859908,0.0,1.0
2023-02-08,16.93,18.14,16.62,17.1,3666258,16.93,18.14,16.62,17.1,3666258,0.0,1.0
2023-02-09,15.79,17.25,15.3,16.97,4542476,15.79,17.25,15.3,16.97,4542476,0.0,1.0
2023-02-10,15.82,15.97,15.5,15.67,2109140,15.82,15.97,15.5,15.67,2109140,0.0,1.0
2023-02-13,15.97,16.22,15.71,15.89,1157802,15.97,16.22,15.71,15.89,1157802,0.0,1.0
2023-02-14,16.58,16.65,15.69,15.8,1061854,16.58,16.65,15.69,15.8,1061854,0.0,1.0
2023-02-15,16.56,16.62,16.11,16.5,1843435,16.56,16.62,16.11,16.5,1843435,0.0,1.0
2023-02-16,15.77,16.25,15.76,16.03,1564446,15.77,16.25,15.76,16.03,1564446,0.0,1.0
2023-02-17,15.76,15.87,15.49,15.75,1269685,15.76,15.87,15.49,15.75,1269685,0.0,1.0
2023-02-21,15.3,15.65,15.17,15.4,899198,15.3,15.65,15.17,15.4,899198,0.0,1.0
2023-02-22,15.31,15.69,15.04,15.41,629913,15.31,15.69,15.04,15.41,629913,0.0,1.0
2023-02-23,15.34,15.51,14.92,15.4,634062,15.34,15.51,14.92,15.4,634062,0.0,1.0
2023-02-24,14.89,15.075,14.71,14.96,848670,14.89,15.075,14.71,14.96,848670,0.0,1.0
2023-02-27,14.9,15.23,14.82,15.22,1056868,14.9,15.23,14.82,15.22,1056868,0.0,1.0
2023-02-28,14.94,15.135,14.73,14.8,1688736,14.94,15.135,14.73,14.8,1688736,0.0,1.0
2023-03-01,14.5,15.07,14.46,14.96,1638762,14.5,15.07,14.46,14.96,1638762,0.0,1.0
2023-03-02,14.76,14.91,14.23,14.23,1884721,14.76,14.91,14.23,14.23,1884721,0.0,1.0
2023-03-03,15.56,15.76,14.6,14.86,2045179,15.56,15.76,14.6,14.86,2045179,0.0,1.0
2023-03-06,15.59,15.95,15.42,15.56,1284742,15.59,15.95,15.42,15.56,1284742,0.0,1.0
2023-03-07,15.51,15.894,15.43,15.62,2194302,15.51,15.894,15.43,15.62,2194302,0.0,1.0
2023-03-08,15.4,15.6,15.245,15.29,779079,15.4,15.6,15.245,15.29,779079,0.0,1.0
2023-03-09,14.62,15.46,14.57,15.0,1243246,14.62,15.46,14.57,15.0,1243246,0.0,1.0
2023-03-10,13.64,14.61,13.3,14.5,2454310,13.64,14.61,13.3,14.5,2454310,0.0,1.0
2023-03-13,14.01,14.275,13.29,13.42,1770306,14.01,14.275,13.29,13.42,1770306,0.0,1.0
2023-03-14,14.43,14.53,13.91,14.0,2328088,14.43,14.53,13.91,14.0,2328088,0.0,1.0
2023-03-15,14.3,14.39,13.84,14.0,2039669,14.3,14.39,13.84,14.0,2039669,0.0,1.0
2023-03-16,14.01,14.21,13.86,14.2,1910215,14.01,14.21,13.86,14.2,1910215,0.0,1.0
2023-03-17,13.73,14.07,13.51,13.94,1707082,13.73,14.07,13.51,13.94,1707082,0.0,1.0
2023-03-20,13.51,13.7,12.95,13.7,2665432,13.51,13.7,12.95,13.7,2665432,0.0,1.0
2023-03-21,13.95,14.065,13.64,13.75,1671826,13.95,14.065,13.64,13.75,1671826,0.0,1.0
2023-03-22,13.42,14.0,13.4,13.84,1116833,13.42,14.0,13.4,13.84,1116833,0.0,1.0
2023-03-23,13.84,13.98,13.51,13.56,1393990,13.84,13.98,13.51,13.56,1393990,0.0,1.0
2023-03-24,13.84,13.915,13.25,13.87,1924557,13.84,13.915,13.25,13.87,1924557,0.0,1.0
2023-03-27,13.84,14.03,13.72,13.94,934727,13.84,14.03,13.72,13.94,934727,0.0,1.0
2023-03-28,14.05,14.055,13.7,13.82,1306901,14.05,14.055,13.7,13.82,1306901,0.0,1.0
2023-03-29,14.44,14.55,14.13,14.3,1087391,14.44,14.55,14.13,14.3,1087391,0.0,1.0
2023-03-30,14.74,14.76,14.425,14.67,1020899,14.74,14.76,14.425,14.67,1020899,0.0,1.0
2023-03-31,15.36,15.69,14.75,14.81,1940902,15.36,15.69,14.75,14.81,1940902,0.0,1.0
2023-04-03,15.22,15.28,14.79,15.0,833151,15.22,15.28,14.79,15.0,833151,0.0,1.0
2023-04-04,15.17,15.345,15.02,15.13,919868,15.17,15.345,15.02,15.13,919868,0.0,1.0
2023-04-05,14.54,15.23,14.49,15.0,1610435,14.54,15.23,14.49,15.0,1610435,0.0,1.0
2023-04-06,14.81,14.81,14.16,14.5,646541,14.81,14.81,14.16,14.5,646541,0.0,1.0
2023-04-10,14.77,14.8075,14.36,14.45,1054238,14.77,14.8075,14.36,14.45,1054238,0.0,1.0
2023-04-11,14.41,14.81,14.32,14.77,1647749,14.41,14.81,14.32,14.77,1647749,0.0,1.0
2023-04-12,14.13,14.9,14.1,14.71,1668657,14.13,14.9,14.1,14.71,1668657,0.0,1.0
2023-04-13,14.29,14.565,14.22,14.24,681807,14.29,14.565,14.22,14.24,681807,0.0,1.0
2023-04-14,13.99,14.23,13.72,14.17,1387057,13.99,14.23,13.72,14.17,1387057,0.0,1.0
2023-04-17,14.69,14.73,14.04,14.09,1049047,14.69,14.73,14.04,14.09,1049047,0.0,1.0
2023-04-18,14.7,14.97,14.51,14.86,837504,14.7,14.97,14.51,14.86,837504,0.0,1.0
2023-04-19,14.8,15.14,14.37,14.48,1181295,14.8,15.14,14.37,14.48,1181295,0.0,1.0
2023-04-20,14.91,15.15,14.65,14.8,951765,14.91,15.15,14.65,14.8,951765,0.0,1.0
2023-04-21,15.1,15.19,14.77,15.0,922515,15.1,15.19,14.77,15.0,922515,0.0,1.0
2023-04-24,14.33,15.09,13.78,15.0,1402078,14.33,15.09,13.78,15.0,1402078,0.0,1.0
2023-04-25,13.45,14.17,13.32,14.16,1934200,13.45,14.17,13.32,14.16,1934200,0.0,1.0
2023-04-26,13.7,13.87,13.33,13.59,1426003,13.7,13.87,13.33,13.59,1426003,0.0,1.0
2023-04-27,13.78,13.895,13.42,13.85,836786,13.78,13.895,13.42,13.85,836786,0.0,1.0
2023-04-28,13.36,13.67,13.3,13.62,1437378,13.36,13.67,13.3,13.62,1437378,0.0,1.0
2023-05-01,13.28,13.42,13.0002,13.17,2653926,13.28,13.42,13.0002,13.17,2653926,0.0,1.0
2023-05-02,12.85,13.25,12.71,13.21,2511759,12.85,13.25,12.71,13.21,2511759,0.0,1.0
2023-05-03,12.89,14.47,12.72,14.47,5752458,12.89,14.47,12.72,14.47,5752458,0.0,1.0
2023-05-04,12.58,13.31,12.22,12.96,3221221,12.58,13.31,12.22,12.96,3221221,0.0,1.0
2023-05-05,13.13,13.335,12.65,12.65,2208008,13.13,13.335,12.65,12.65,2208008,0.0,1.0
2023-05-08,13.48,13.61,13.13,13.16,1275502,13.48,13.61,13.13,13.16,1275502,0.0,1.0
2023-05-09,13.43,13.61,13.3,13.34,1399296,13.43,13.61,13.3,13.34,1399296,0.0,1.0
2023-05-10,13.65,14.0,13.57,13.7,974350,13.65,14.0,13.57,13.7,974350,0.0,1.0
2023-05-11,13.68,13.69,13.35,13.61,881210,13.68,13.69,13.35,13.61,881210,0.0,1.0
2023-05-12,14.1,14.145,13.53,13.67,2290807,14.1,14.145,13.53,13.67,2290807,0.0,1.0
2023-05-15,14.74,14.83,13.91,13.95,2092256,14.74,14.83,13.91,13.95,2092256,0.0,1.0
2023-05-16,14.4,14.6,14.16,14.52,1155407,14.4,14.6,14.16,14.52,1155407,0.0,1.0
2023-05-17,14.61,14.685,14.21,14.43,1497781,14.61,14.685,14.21,14.43,1497781,0.0,1.0
2023-05-18,15.34,15.355,14.51,14.62,1940123,15.34,15.355,14.51,14.62,1940123,0.0,1.0
2023-05-19,15.34,15.515,15.03,15.03,2703915,15.34,15.515,15.03,15.03,2703915,0.0,1.0
2023-05-22,15.6,15.95,15.21,15.38,1550739,15.6,15.95,15.21,15.38,1550739,0.0,1.0
2023-05-23,15.23,15.98,14.69,14.86,3072275,15.23,15.98,14.69,14.86,3072275,0.0,1.0
2023-05-24,15.13,15.31,14.93,15.08,1916764,15.13,15.31,14.93,15.08,1916764,0.0,1.0
2023-05-25,14.44,15.3,14.37,15.27,3574897,14.44,15.3,14.37,15.27,3574897,0.0,1.0
2023-05-26,14.66,14.96,14.47,14.52,1733391,14.66,14.96,14.47,14.52,1733391,0.0,1.0
2023-05-30,14.85,15.39,14.83,14.86,1442052,14.85,15.39,14.83,14.86,1442052,0.0,1.0
2023-05-31,15.76,15.83,14.68,14.68,3384792,15.76,15.83,14.68,14.68,3384792,0.0,1.0
2023-06-01,15.48,15.68,14.81,15.25,2144462,15.48,15.68,14.81,15.25,2144462,0.0,1.0
2023-06-02,15.66,15.7,15.15,15.64,2081126,15.66,15.7,15.15,15.64,2081126,0.0,1.0
2023-06-05,15.76,15.93,15.37,15.55,1529129,15.76,15.93,15.37,15.55,1529129,0.0,1.0
2023-06-06,16.13,16.3125,15.68,15.71,1856216,16.13,16.3125,15.68,15.71,1856216,0.0,1.0
2023-06-07,15.91,16.33,15.89,16.04,1459409,15.91,16.33,15.89,16.04,1459409,0.0,1.0
2023-06-08,15.7,15.98,15.5574,15.91,1662342,15.7,15.98,15.5574,15.91,1662342,0.0,1.0
2023-06-09,15.67,15.8799,15.53,15.73,2648779,15.67,15.8799,15.53,15.73,2648779,0.0,1.0
2023-06-12,16.17,16.21,15.645,15.75,1957582,16.17,16.21,15.645,15.75,1957582,0.0,1.0
2023-06-13,16.73,16.77,16.06,16.23,2923138,16.73,16.77,16.06,16.23,2923138,0.0,1.0
2023-06-14,17.13,17.6,16.59,16.63,3582506,17.13,17.6,16.59,16.63,3582506,0.0,1.0
2023-06-15,17.22,17.31,16.56,16.7,2681585,17.22,17.31,16.56,16.7,2681585,0.0,1.0
2023-06-16,16.72,17.04,16.5025,17.0,3201003,16.72,17.04,16.5025,17.0,3201003,0.0,1.0
2023-06-20,16.94,16.99,16.51,16.69,2836852,16.94,16.99,16.51,16.69,2836852,0.0,1.0
2023-06-21,16.31,16.96,16.02,16.96,1947155,16.31,16.96,16.02,16.96,1947155,0.0,1.0
2023-06-22,16.52,16.63,16.07,16.19,1551301,16.52,16.63,16.07,16.19,1551301,0.0,1.0
2023-06-23,16.21,16.46,16.06,16.26,24063277,16.21,16.46,16.06,16.26,24063277,0.0,1.0
2023-06-26,15.88,16.51,15.85,16.05,1630070,15.88,16.51,15.85,16.05,1630070,0.0,1.0
2023-06-27,16.7,16.78,15.9,16.1,1880506,16.7,16.78,15.9,16.1,1880506,0.0,1.0
2023-06-28,17.2,17.27,16.52,16.62,3430496,17.2,17.27,16.52,16.62,3430496,0.0,1.0
2023-06-29,17.6,17.62,17.09,17.2,2208548,17.6,17.62,17.09,17.2,2208548,0.0,1.0
2023-06-30,17.58,17.85,17.41,17.65,2894776,17.58,17.85,17.41,17.65,2894776,0.0,1.0
2023-07-03,17.61,17.68,17.27,17.35,1297397,17.61,17.68,17.27,17.35,1297397,0.0,1.0
2023-07-05,16.5,17.4,16.49,17.25,3302796,16.5,17.4,16.49,17.25,3302796,0.0,1.0
2023-07-06,16.17,16.255,15.825,16.15,3844953,16.17,16.255,15.825,16.15,3844953,0.0,1.0
2023-07-07,16.3,16.615,16.15,16.2,2319979,16.3,16.615,16.15,16.2,2319979,0.0,1.0
2023-07-10,16.54,16.54,16.04,16.12,1765395,16.54,16.54,16.04,16.12,1765395,0.0,1.0
2023-07-11,17.09,17.15,16.6,16.65,1727188,17.09,17.15,16.6,16.65,1727188,0.0,1.0
2023-07-12,17.41,17.5,16.93,17.05,2209377,17.41,17.5,16.93,17.05,2209377,0.0,1.0
2023-07-13,17.65,17.92,17.5,17.52,1719393,17.65,17.92,17.5,17.52,1719393,0.0,1.0
2023-07-14,17.56,17.75,17.36,17.54,1561769,17.56,17.75,17.36,17.54,1561769,0.0,1.0
2023-07-17,17.62,17.845,17.45,17.64,2756914,17.62,17.845,17.45,17.64,2756914,0.0,1.0
2023-07-18,17.66,17.825,17.53,17.68,1805626,17.66,17.825,17.53,17.68,1805626,0.0,1.0
2023-07-19,18.08,18.405,17.79,17.82,2187884,18.08,18.405,17.79,17.82,2187884,0.0,1.0
2023-07-20,17.55,18.46,17.54,18.14,2252627,17.55,18.46,17.54,18.14,2252627,0.0,1.0
2023-07-21,16.97,17.88,16.925,17.75,2442296,16.97,17.88,16.925,17.75,2442296,0.0,1.0
2023-07-24,16.81,17.1,16.61,16.98,1419637,16.81,17.1,16.61,16.98,1419637,0.0,1.0
2023-07-25,17.0,17.22,16.72,16.98,1042702,17.0,17.22,16.72,16.98,1042702,0.0,1.0
2023-07-26,17.41,17.48,16.78,16.87,1154308,17.41,17.48,16.78,16.87,1154308,0.0,1.0
2023-07-27,17.29,17.93,17.135,17.75,1339219,17.29,17.93,17.135,17.75,1339219,0.0,1.0
2023-07-28,17.62,17.91,17.39,17.72,1168998,17.62,17.91,17.39,17.72,1168998,0.0,1.0
2023-07-31,18.66,18.71,17.7475,17.76,2320607,18.66,18.71,17.7475,17.76,2320607,0.0,1.0
2023-08-01,18.24,18.54,17.875,18.54,2344010,18.24,18.54,17.875,18.54,2344010,0.0,1.0
2023-08-02,21.61,23.09,20.85,21.56,13684041,21.61,23.09,20.85,21.56,13684041,0.0,1.0
2023-08-03,21.38,21.4,19.81,20.84,6010637,21.38,21.4,19.81,20.84,6010637,0.0,1.0
2023-08-04,20.92,21.615,20.905,21.43,3053562,20.92,21.615,20.905,21.43,3053562,0.0,1.0
2023-08-07,21.71,21.75,20.6,20.91,2686569,21.71,21.75,20.6,20.91,2686569,0.0,1.0
2023-08-08,21.45,21.45,20.81,21.21,3032474,21.45,21.45,20.81,21.21,3032474,0.0,1.0
2023-08-09,21.9,21.965,21.22,21.58,2687159,21.9,21.965,21.22,21.58,2687159,0.0,1.0
2023-08-10,22.5,22.54,21.95,22.0,3571425,22.5,22.54,21.95,22.0,3571425,0.0,1.0
2023-08-11,22.48,22.624,22.11,22.26,2466331,22.48,22.624,22.11,22.26,2466331,0.0,1.0
2023-08-14,22.76,22.845,22.15,22.39,1986083,22.76,22.845,22.15,22.39,1986083,0.0,1.0
2023-08-15,22.41,22.95,22.3,22.56,1804605,22.41,22.95,22.3,22.56,1804605,0.0,1.0
2023-08-16,22.08,22.45,21.98,22.41,2715253,22.08,22.45,21.98,22.41,2715253,0.0,1.0
2023-08-17,21.1,22.09,21.04,22.09,2050278,21.1,22.09,21.04,22.09,2050278,0.0,1.0
2023-08-18,21.45,21.6,20.47,20.69,2813183,21.45,21.6,20.47,20.69,2813183,0.0,1.0
2023-08-21,21.04,21.51,20.86,21.47,2403573,21.04,21.51,20.86,21.47,2403573,0.0,1.0
2023-08-22,20.9,21.19,20.31,20.35,3099159,20.9,21.19,20.31,20.35,3099159,0.0,1.0
2023-08-23,20.79,20.93,20.525,20.85,3143881,20.79,20.93,20.525,20.85,3143881,0.0,1.0
2023-08-24,20.67,21.18,20.421,21.03,2006767,20.67,21.18,20.421,21.03,2006767,0.0,1.0
2023-08-25,21.15,21.61,20.64,20.64,3946900,21.15,21.61,20.64,20.64,3946900,0.0,1.0
2023-08-28,21.2,21.579,20.982,21.25,2179925,21.2,21.579,20.982,21.25,2179925,0.0,1.0
2023-08-29,21.39,21.6899,21.06,21.2,3060771,21.39,21.6899,21.06,21.2,3060771,0.0,1.0
2023-08-30,21.89,21.955,21.22,21.34,3440381,21.89,21.955,21.22,21.34,3440381,0.0,1.0
2023-08-31,21.87,22.22,21.81,22.04,2240484,21.87,22.22,21.81,22.04,2240484,0.0,1.0
2023-09-01,22.3,22.545,22.1,22.12,2524505,22.3,22.545,22.1,22.12,2524505,0.0,1.0
2023-09-05,22.23,22.385,21.84,22.04,3710890,22.23,22.385,21.84,22.04,3710890,0.0,1.0
2023-09-06,22.94,23.205,21.94,22.06,4376193,22.94,23.205,21.94,22.06,4376193,0.0,1.0
2023-09-07,23.12,23.64,22.1,22.52,5214158,23.12,23.64,22.1,22.52,5214158,0.0,1.0
2023-09-08,21.9,23.8,21.84,23.42,3438339,21.9,23.8,21.84,23.42,3438339,0.0,1.0
2023-09-11,22.23,22.63,21.87,22.18,2453210,22.23,22.63,21.87,22.18,2453210,0.0,1.0
2023-09-12,21.68,22.55,21.641,21.66,2028424,21.68,22.55,21.641,21.66,2028424,0.0,1.0
2023-09-13,20.95,21.3,20.6225,21.26,4582383,20.95,21.3,20.6225,21.26,4582383,0.0,1.0
2023-09-14,20.56,21.05,20.505,21.0,3078644,20.56,21.05,20.505,21.0,3078644,0.0,1.0
2023-09-15,20.01,20.39,19.82,20.39,4310242,20.01,20.39,19.82,20.39,4310242,0.0,1.0
2023-09-18,19.89,19.965,19.48,19.77,3308742,19.89,19.965,19.48,19.77,3308742,0.0,1.0
2023-09-19,19.98,20.07,19.73,19.88,2362741,19.98,20.07,19.73,19.88,2362741,0.0,1.0
2023-09-20,20.09,20.525,19.82,19.95,1784307,20.09,20.525,19.82,19.95,1784307,0.0,1.0
2023-09-21,19.5,19.94,19.21,19.94,2505485,19.5,19.94,19.21,19.94,2505485,0.0,1.0
2023-09-22,19.38,19.86,19.35,19.81,1598730,19.38,19.86,19.35,19.81,1598730,0.0,1.0
2023-09-25,19.41,19.53,19.06,19.13,1554245,19.41,19.53,19.06,19.13,1554245,0.0,1.0
2023-09-26,18.72,19.58,18.69,19.21,1438491,18.72,19.58,18.69,19.21,1438491,0.0,1.0
2023-09-27,19.295,19.33,18.72,18.72,2162061,19.295,19.33,18.72,18.72,2162061,0.0,1.0
2023-09-28,19.56,19.76,19.05,19.24,1188018,19.56,19.76,19.05,19.24,1188018,0.0,1.0
2023-09-29,19.92,20.325,19.81,19.83,2358179,19.92,20.325,19.81,19.83,2358179,0.0,1.0
2023-10-02,19.37,20.07,19.22,19.92,2173593,19.37,20.07,19.22,19.92,2173593,0.0,1.0
2023-10-03,18.6,19.3,18.45,19.16,1682959,18.6,19.3,18.45,19.16,1682959,0.0,1.0
2023-10-04,18.91,19.14,18.59,18.74,1693024,18.91,19.14,18.59,18.74,1693024,0.0,1.0
2023-10-05,18.82,18.95,18.5212,18.9,1662276,18.82,18.95,18.5212,18.9,1662276,0.0,1.0
2023-10-06,19.51,19.76,18.52,18.59,2420372,19.51,19.76,18.52,18.59,2420372,0.0,1.0
2023-10-09,19.1,19.465,19.05,19.17,1306987,19.1,19.465,19.05,19.17,1306987,0.0,1.0
2023-10-10,18.7,19.615,18.69,19.15,1846317,18.7,19.615,18.69,19.15,1846317,0.0,1.0
2023-10-11,18.7,19.01,18.52,18.74,1891997,18.7,19.01,18.52,18.74,1891997,0.0,1.0
2023-10-12,17.92,18.69,17.715,18.58,1866001,17.92,18.69,17.715,18.58,1866001,0.0,1.0
2023-10-13,17.74,17.93,17.525,17.93,1167121,17.74,17.93,17.525,17.93,1167121,0.0,1.0
2023-10-16,18.58,18.745,17.81,17.93,2503247,18.58,18.745,17.81,17.93,2503247,0.0,1.0
2023-10-17,19.05,19.28,18.1103,18.25,3302628,19.05,19.28,18.1103,18.25,3302628,0.0,1.0
2023-10-18,18.92,19.1532,18.7,19.03,2116005,18.92,19.1532,18.7,19.03,2116005,0.0,1.0
2023-10-19,18.96,19.41,18.89,19.13,2253239,18.96,19.41,18.89,19.13,2253239,0.0,1.0
2023-10-20,18.55,19.0,18.2,18.97,2228029,18.55,19.0,18.2,18.97,2228029,0.0,1.0
2023-10-23,18.29,18.53,17.86,18.27,2415232,18.29,18.53,17.86,18.27,2415232,0.0,1.0
2023-10-24,18.63,19.15,18.295,18.62,2377218,18.63,19.15,18.295,18.62,2377218,0.0,1.0
2023-10-25,17.71,18.41,17.6,18.41,2009804,17.71,18.41,17.6,18.41,2009804,0.0,1.0
2023-10-26,17.67,17.925,17.4,17.82,2099721,17.67,17.925,17.4,17.82,2099721,0.0,1.0
2023-10-27,17.67,17.94,17.54,17.84,1582869,17.67,17.94,17.54,17.84,1582869,0.0,1.0
2023-10-30,17.62,17.88,17.39,17.62,2382288,17.62,17.88,17.39,17.62,2382288,0.0,1.0
2023-10-31,17.94,18.045,17.285,17.67,3857129,17.94,18.045,17.285,17.67,3857129,0.0,1.0
2023-11-01,17.55,18.63,17.12,17.65,4552107,17.55,18.63,17.12,17.65,4552107,0.0,1.0
2023-11-02,18.24,18.58,17.765,18.0,2365743,18.24,18.58,17.765,18.0,2365743,0.0,1.0
2023-11-03,19.0,19.0,18.35,18.35,2664121,19.0,19.0,18.35,18.35,2664121,0.0,1.0
2023-11-06,18.32,19.07,17.9988,19.02,1798915,18.32,19.07,17.9988,19.02,1798915,0.0,1.0
2023-11-07,18.92,19.15,18.28,18.55,2077916,18.92,19.15,18.28,18.55,2077916,0.0,1.0
2023-11-08,18.25,18.61,17.765,18.45,3652279,18.25,18.61,17.765,18.45,3652279,0.0,1.0
2023-11-09,17.05,18.44,16.865,18.37,3394505,17.05,18.44,16.865,18.37,3394505,0.0,1.0
2023-11-10,17.45,17.63,16.91,17.07,2186281,17.45,17.63,16.91,17.07,2186281,0.0,1.0
2023-11-13,17.18,17.49,17.11,17.38,1840437,17.18,17.49,17.11,17.38,1840437,0.0,1.0
2023-11-14,18.32,18.36,17.82,17.95,2398026,18.32,18.36,17.82,17.95,2398026,0.0,1.0
2023-11-15,18.17,18.78,18.055,18.39,2988324,18.17,18.78,18.055,18.39,2988324,0.0,1.0
2023-11-16,17.76,18.06,17.505,18.02,1931142,17.76,18.06,17.505,18.02,1931142,0.0,1.0
2023-11-17,18.56,18.62,17.85,17.91,2523469,18.56,18.62,17.85,17.91,2523469,0.0,1.0
2023-11-20,18.92,19.37,18.57,18.57,1919954,18.92,19.37,18.57,18.57,1919954,0.0,1.0
2023-11-21,18.75,19.175,18.585,18.64,1682489,18.75,19.175,18.585,18.64,1682489,0.0,1.0
2023-11-22,18.89,19.195,18.695,19.0,1650891,18.89,19.195,18.695,19.0,1650891,0.0,1.0
2023-11-24,18.89,19.05,18.79,18.84,504004,18.89,19.05,18.79,18.84,504004,0.0,1.0
2023-11-27,18.96,19.115,18.66,18.72,1392382,18.96,19.115,18.66,18.72,1392382,0.0,1.0
2023-11-28,19.49,19.74,18.8,18.98,2598647,19.49,19.74,18.8,18.98,2598647,0.0,1.0
2023-11-29,20.45,21.125,19.91,19.92,3692109,20.45,21.125,19.91,19.92,3692109,0.0,1.0
2023-11-30,20.02,20.65,19.63,20.55,2535489,20.02,20.65,19.63,20.55,2535489,0.0,1.0
2023-12-01,21.21,21.495,20.13,20.16,3719759,21.21,21.495,20.13,20.16,3719759,0.0,1.0
2023-12-04,20.63,21.0,20.39,20.51,2398208,20.63,21.0,20.39,20.51,2398208,0.0,1.0
2023-12-05,20.88,20.965,20.055,20.48,1773987,20.88,20.965,20.055,20.48,1773987,0.0,1.0
2023-12-06,20.5,21.2,20.485,21.03,1402386,20.5,21.2,20.485,21.03,1402386,0.0,1.0
2023-12-07,20.07,20.51,19.685,20.5,2173580,20.07,20.51,19.685,20.5,2173580,0.0,1.0
2023-12-08,20.26,20.575,19.72,19.86,1033316,20.26,20.575,19.72,19.86,1033316,0.0,1.0
2023-12-11,20.53,20.555,19.82,20.05,1863818,20.53,20.555,19.82,20.05,1863818,0.0,1.0
2023-12-12,21.24,21.25,20.4301,20.53,2647727,21.24,21.25,20.4301,20.53,2647727,0.0,1.0
2023-12-13,22.19,22.235,21.06,21.3,4555924,22.19,22.235,21.06,21.3,4555924,0.0,1.0
2023-12-14,23.54,23.74,22.64,22.69,5003208,23.54,23.74,22.64,22.69,5003208,0.0,1.0
2023-12-15,24.15,24.155,23.43,23.8,5049629,24.15,24.155,23.43,23.8,5049629,0.0,1.0
2023-12-18,24.19,24.47,23.7512,24.0,2591707,24.19,24.47,23.7512,24.0,2591707,0.0,1.0
2023-12-19,24.48,24.975,24.24,24.24,2877788,24.48,24.975,24.24,24.24,2877788,0.0,1.0
2023-12-20,23.56,24.59,23.55,24.19,2050133,23.56,24.59,23.55,24.19,2050133,0.0,1.0
2023-12-21,24.08,24.1,23.38,23.99,1660450,24.08,24.1,23.38,23.99,1660450,0.0,1.0
2023-12-22,23.96,24.34,23.825,24.14,1082866,23.96,24.34,23.825,24.14,1082866,0.0,1.0
2023-12-26,23.84,24.25,23.805,24.17,1283677,23.84,24.25,23.805,24.17,1283677,0.0,1.0
2023-12-27,23.73,24.02,23.51,23.88,1356032,23.73,24.02,23.51,23.88,1356032,0.0,1.0
2023-12-28,24.0,24.15,23.68,23.96,1451144,24.0,24.15,23.68,23.96,1451144,0.0,1.0
2023-12-29,23.49,24.09,23.395,24.0,1720455,23.49,24.09,23.395,24.0,1720455,0.0,1.0
2024-01-02,22.08,23.15,21.93,23.114,2803726,22.08,23.15,21.93,23.114,2803726,0.0,1.0
2024-01-03,21.51,21.69,21.24,21.59,3342901,21.51,21.69,21.24,21.59,3342901,0.0,1.0
2024-01-04,21.47,22.01,21.215,21.48,2805511,21.47,22.01,21.215,21.48,2805511,0.0,1.0
2024-01-05,21.91,22.54,21.76,22.26,2134040,21.91,22.54,21.76,22.26,2134040,0.0,1.0
2024-01-08,22.7,22.89,21.94,22.07,2474017,22.7,22.89,21.94,22.07,2474017,0.0,1.0
2024-01-09,22.86,23.045,22.39,22.46,1513432,22.86,23.045,22.39,22.46,1513432,0.0,1.0
2024-01-10,23.32,23.475,22.89,22.97,2028093,23.32,23.475,22.89,22.97,2028093,0.0,1.0
2024-01-11,23.47,23.65,22.8,23.32,1899402,23.47,23.65,22.8,23.32,1899402,0.0,1.0
2024-01-12,23.59,23.93,23.4407,23.73,2261138,23.59,23.93,23.4407,23.73,2261138,0.0,1.0
2024-01-16,23.28,23.635,23.075,23.32,2000185,23.28,23.635,23.075,23.32,2000185,0.0,1.0
2024-01-17,22.38,22.99,22.06,22.9,2205782,22.38,22.99,22.06,22.9,2205782,0.0,1.0
2024-01-18,22.3,22.73,21.945,22.62,1675613,22.3,22.73,21.945,22.62,1675613,0.0,1.0
2024-01-19,21.24,22.51,21.015,22.51,4919625,21.24,22.51,21.015,22.51,4919625,0.0,1.0
2024-01-22,21.97,22.655,21.475,21.622,2685408,21.97,22.655,21.475,21.622,2685408,0.0,1.0
2024-01-23,21.98,22.37,21.805,22.24,2115289,21.98,22.37,21.805,22.24,2115289,0.0,1.0
2024-01-24,21.66,22.52,21.63,22.44,2350312,21.66,22.52,21.63,22.44,2350312,0.0,1.0
2024-01-25,21.89,22.15,21.31,22.05,3308020,21.89,22.15,21.31,22.05,3308020,0.0,1.0
2024-01-26,22.14,22.94,21.8279,21.97,2480577,22.14,22.94,21.8279,21.97,2480577,0.0,1.0
2024-01-29,23.29,23.3,22.25,22.45,2112767,23.29,23.3,22.25,22.45,2112767,0.0,1.0
2024-01-30,23.12,23.29,22.695,23.23,1588329,23.12,23.29,22.695,23.23,1588329,0.0,1.0
2024-01-31,22.2,23.0,22.145,23.0,2534215,22.2,23.0,22.145,23.0,2534215,0.0,1.0
2024-02-01,22.76,22.95,22.315,22.49,2531111,22.76,22.95,22.315,22.49,2531111,0.0,1.0
2024-02-02,22.33,22.405,21.64,22.36,3317995,22.33,22.405,21.64,22.36,3317995,0.0,1.0
2024-02-05,21.66,22.296,21.43,22.27,2323751,21.66,22.296,21.43,22.27,2323751,0.0,1.0
2024-02-06,21.82,22.01,21.1208,21.64,3774726,21.82,22.01,21.1208,21.64,3774726,0.0,1.0
2024-02-07,21.15,22.78,20.1692,22.74,9091835,21.15,22.78,20.1692,22.74,9091835,0.0,1.0
2024-02-08,21.36,21.6811,20.8,21.0,3218600,21.36,21.6811,20.8,21.0,3218600,0.0,1.0
2024-02-09,21.71,22.07,21.35,21.77,2711340,21.71,22.07,21.35,21.77,2711340,0.0,1.0
2024-02-12,21.58,22.14,21.385,21.64,3359189,21.58,22.14,21.385,21.64,3359189,0.0,1.0
2024-02-13,20.74,21.18,20.2,20.51,2772076,20.74,21.18,20.2,20.51,2772076,0.0,1.0
2024-02-14,21.27,21.46,20.98,21.15,1737785,21.27,21.46,20.98,21.15,1737785,0.0,1.0
2024-02-15,20.71,21.61,20.585,21.61,2651570,20.71,21.61,20.585,21.61,2651570,0.0,1.0
2024-02-16,20.69,20.879,20.29,20.44,2186665,20.69,20.879,20.29,20.44,2186665,0.0,1.0
2024-02-20,20.95,21.07,20.44,21.07,2221510,20.95,21.07,20.44,21.07,2221510,0.0,1.0
2024-02-21,20.33,20.59,20.12,20.48,1983794,20.33,20.59,20.12,20.48,1983794,0.0,1.0
2024-02-22,20.14,20.8,19.965,20.58,2078799,20.14,20.8,19.965,20.58,2078799,0.0,1.0
2024-02-23,20.25,20.37,20.085,20.14,1461867,20.25,20.37,20.085,20.14,1461867,0.0,1.0
2024-02-26,20.43,20.71,20.02,20.12,2482503,20.43,20.71,20.02,20.12,2482503,0.0,1.0
2024-02-27,20.88,20.91,19.5036,20.0,2786194,20.88,20.91,19.5036,20.0,2786194,0.0,1.0
2024-02-28,20.11,20.63,19.535,20.63,4140156,20.11,20.63,19.535,20.63,4140156,0.0,1.0
2024-02-29,20.44,20.605,19.91,20.54,3147796,20.44,20.605,19.91,20.54,3147796,0.0,1.0
2024-03-01,20.26,20.44,19.9499,20.41,2423904,20.26,20.44,19.9499,20.41,2423904,0.0,1.0
2024-03-04,19.72,20.39,19.65,20.39,1634458,19.72,20.39,19.65,20.39,1634458,0.0,1.0
2024-03-05,18.37,19.46,18.34,19.46,3976032,18.37,19.46,18.34,19.46,3976032,0.0,1.0
2024-03-06,18.64,18.855,18.31,18.64,2751604,18.64,18.855,18.31,18.64,2751604,0.0,1.0
2024-03-07,18.55,18.85,18.27,18.85,2981272,18.55,18.85,18.27,18.85,2981272,0.0,1.0
2024-03-08,18.63,19.2975,18.46,18.76,2082377,18.63,19.2975,18.46,18.76,2082377,0.0,1.0
2024-03-11,19.09,19.3,18.54,18.54,3128955,19.09,19.3,18.54,18.54,3128955,0.0,1.0
2024-03-12,18.66,19.18,18.65,19.13,1541896,18.66,19.18,18.65,19.13,1541896,0.0,1.0
2024-03-13,18.74,18.95,18.37,18.54,1677592,18.74,18.95,18.37,18.54,1677592,0.0,1.0
2024-03-14,18.03,18.73,17.795,18.66,3337769,18.03,18.73,17.795,18.66,3337769,0.0,1.0
2024-03-15,17.77,17.985,17.705,17.83,3051206,17.77,17.985,17.705,17.83,3051206,0.0,1.0
2024-03-18,17.97,18.13,17.64,17.9,3183272,17.97,18.13,17.64,17.9,3183272,0.0,1.0
2024-03-19,18.35,18.5,17.76,17.81,4093439,18.35,18.5,17.76,17.81,4093439,0.0,1.0
2024-03-20,18.59,18.71,18.175,18.34,2391987,18.59,18.71,18.175,18.34,2391987,0.0,1.0
2024-03-21,18.5,18.76,18.435,18.62,2070041,18.5,18.76,18.435,18.62,2070041,0.0,1.0
2024-03-22,18.29,18.64,18.16,18.45,1604744,18.29,18.64,18.16,18.45,1604744,0.0,1.0
2024-03-25,18.23,18.35,18.115,18.35,1255548,18.23,18.35,18.115,18.35,1255548,0.0,1.0
2024-03-26,17.92,18.44,17.89,18.44,1879588,17.92,18.44,17.89,18.44,1879588,0.0,1.0
2024-03-27,18.09,18.24,17.93,18.15,1623523,18.09,18.24,17.93,18.15,1623523,0.0,1.0
2024-03-28,18.21,18.41,17.99,18.06,1887909,18.21,18.41,17.99,18.06,1887909,0.0,1.0
2024-04-01,18.25,18.7,18.165,18.2,3312513,18.25,18.7,18.165,18.2,3312513,0.0,1.0
2024-04-02,17.79,17.99,17.65,17.8,2073789,17.79,17.99,17.65,17.8,2073789,0.0,1.0
2024-04-03,17.66,17.915,17.535,17.55,1367311,17.66,17.915,17.535,17.55,1367311,0.0,1.0
2024-04-04,18.01,18.72,17.78,17.94,3695032,18.01,18.72,17.78,17.94,3695032,0.0,1.0
2024-04-05,18.17,18.205,17.93,17.95,1687316,18.17,18.205,17.93,17.95,1687316,0.0,1.0
2024-04-08,18.64,18.695,18.21,18.32,2392104,18.64,18.695,18.21,18.32,2392104,0.0,1.0
2024-04-09,18.76,18.92,18.555,18.77,1816493,18.76,18.92,18.555,18.77,1816493,0.0,1.0
2024-04-10,17.96,18.38,17.885,18.03,1867051,17.96,18.38,17.885,18.03,1867051,0.0,1.0
2024-04-11,18.28,18.31,17.58,18.06,2188484,18.28,18.31,17.58,18.06,2188484,0.0,1.0
2024-04-12,17.96,18.16,17.85,18.04,1934099,17.96,18.16,17.85,18.04,1934099,0.0,1.0
2024-04-15,17.1,18.21,17.0,18.03,1839783,17.1,18.21,17.0,18.03,1839783,0.0,1.0
2024-04-16,17.3,17.53,16.86,17.0,1560507,17.3,17.53,16.86,17.0,1560507,0.0,1.0
2024-04-17,17.69,17.92,17.335,17.36,2187499,17.69,17.92,17.335,17.36,2187499,0.0,1.0
2024-04-18,17.65,17.97,17.54,17.76,2359309,17.65,17.97,17.54,17.76,2359309,0.0,1.0
2024-04-19,17.59,18.075,17.455,17.67,3974486,17.59,18.075,17.455,17.67,3974486,0.0,1.0
2024-04-22,18.16,18.19,17.595,17.73,2019197,18.16,18.19,17.595,17.73,2019197,0.0,1.0
2024-04-23,18.35,18.67,18.01,18.09,1534434,18.35,18.67,18.01,18.09,1534434,0.0,1.0
2024-04-24,18.52,18.58,18.13,18.31,2332877,18.52,18.58,18.13,18.31,2332877,0.0,1.0
2024-04-25,18.56,18.61,18.01,18.01,1561483,18.56,18.61,18.01,18.01,1561483,0.0,1.0
2024-04-26,18.44,18.74,18.26,18.74,2779528,18.44,18.74,18.26,18.74,2779528,0.0,1.0
2024-04-29,18.42,18.74,18.28,18.53,2421908,18.42,18.74,18.28,18.53,2421908,0.0,1.0
2024-04-30,17.85,18.375,17.84,18.16,2290450,17.85,18.375,17.84,18.16,2290450,0.0,1.0
2024-05-01,18.25,18.78,17.86,17.9,3567705,18.25,18.78,17.86,17.9,3567705,0.0,1.0
2024-05-02,14.67,14.77,13.01,13.4,22956337,14.67,14.77,13.01,13.4,22956337,0.0,1.0
2024-05-03,14.03,14.95,13.825,14.93,6974887,14.03,14.95,13.825,14.93,6974887,0.0,1.0
2024-05-06,14.13,14.39,14.02,14.09,4229123,14.13,14.39,14.02,14.09,4229123,0.0,1.0
2024-05-07,14.26,14.58,14.07,14.12,3732133,14.26,14.58,14.07,14.12,3732133,0.0,1.0
2024-05-08,13.82,14.11,13.78,14.02,2337313,13.82,14.11,13.78,14.02,2337313,0.0,1.0
2024-05-09,13.83,14.115,13.78,13.87,2583494,13.83,14.115,13.78,13.87,2583494,0.0,1.0
2024-05-10,13.71,13.95,13.64,13.87,3421497,13.71,13.95,13.64,13.87,3421497,0.0,1.0
2024-05-13,13.74,14.02,13.72,13.88,2062875,13.74,14.02,13.72,13.88,2062875,0.0,1.0
2024-05-14,13.75,13.99,13.715,13.93,2010248,13.75,13.99,13.715,13.93,2010248,0.0,1.0
2024-05-15,13.94,14.105,13.82,13.97,2352113,13.94,14.105,13.82,13.97,2352113,0.0,1.0
2024-05-16,13.84,13.885,13.67,13.84,2057132,13.84,13.885,13.67,13.84,2057132,0.0,1.0
2024-05-17,13.64,13.85,13.56,13.81,2587098,13.64,13.85,13.56,13.81,2587098,0.0,1.0
2024-05-20,14.14,14.23,13.56,13.6,3144526,14.14,14.23,13.56,13.6,3144526,0.0,1.0
2024-05-21,13.74,14.19,13.63,14.11,1609249,13.74,14.19,13.63,14.11,1609249,0.0,1.0
2024-05-22,13.75,13.995,13.64,13.78,1767459,13.75,13.995,13.64,13.78,1767459,0.0,1.0
2024-05-23,13.29,13.84,13.26,13.81,2409183,13.29,13.84,13.26,13.81,2409183,0.0,1.0
2024-05-24,13.24,13.39,13.14,13.23,2482326,13.24,13.39,13.14,13.23,2482326,0.0,1.0
2024-05-28,13.37,13.935,13.16,13.34,3233979,13.37,13.935,13.16,13.34,3233979,0.0,1.0
2024-05-29,13.65,13.83,13.17,13.18,2310046,13.65,13.83,13.17,13.18,2310046,0.0,1.0
2024-05-30,13.16,13.76,13.1225,13.5,3734756,13.16,13.76,13.1225,13.5,3734756,0.0,1.0
2024-05-31,12.88,13.3,12.69,13.27,4325161,12.88,13.3,12.69,13.27,4325161,0.0,1.0
2024-06-03,12.74,13.18,12.66,13.11,3647556,12.74,13.18,12.66,13.11,3647556,0.0,1.0
2024-06-04,12.67,12.9,12.625,12.72,1951285,12.67,12.9,12.625,12.72,1951285,0.0,1.0
2024-06-05,12.89,12.97,12.56,12.79,1668920,12.89,12.97,12.56,12.79,1668920,0.0,1.0
2024-06-06,13.03,13.13,12.86,12.86,1723480,13.03,13.13,12.86,12.86,1723480,0.0,1.0
2024-06-07,12.73,12.89,12.71,12.89,1494281,12.73,12.89,12.71,12.89,1494281,0.0,1.0
2024-06-10,12.8,12.825,12.565,12.64,1360316,12.8,12.825,12.565,12.64,1360316,0.0,1.0
2024-06-11,12.78,12.885,12.69,12.71,1321409,12.78,12.885,12.69,12.71,1321409,0.0,1.0
2024-06-12,12.65,13.29,12.595,13.08,2531611,12.65,13.29,12.595,13.08,2531611,0.0,1.0
2024-06-13,12.32,12.72,12.225,12.69,1651296,12.32,12.72,12.225,12.69,1651296,0.0,1.0
2024-06-14,12.31,12.465,12.22,12.33,1613378,12.31,12.465,12.22,12.33,1613378,0.0,1.0
2024-06-17,12.32,12.41,12.19,12.28,1759668,12.32,12.41,12.19,12.28,1759668,0.0,1.0
2024-06-18,12.1,12.32,12.07,12.27,1243238,12.1,12.32,12.07,12.27,1243238,0.0,1.0
2024-06-20,12.18,12.195,11.9,12.04,2034620,12.18,12.195,11.9,12.04,2034620,0.0,1.0
2024-06-21,12.51,12.53,12.12,12.22,4623236,12.51,12.53,12.12,12.22,4623236,0.0,1.0
2024-06-24,12.35,12.545,12.285,12.41,1672954,12.35,12.545,12.285,12.41,1672954,0.0,1.0
2024-06-25,12.21,12.365,12.19,12.34,1269718,12.21,12.365,12.19,12.34,1269718,0.0,1.0
2024-06-26,12.43,12.51,12.03,12.14,1528324,12.43,12.51,12.03,12.14,1528324,0.0,1.0
2024-06-27,12.69,12.8199,12.41,12.47,1563333,12.69,12.8199,12.41,12.47,1563333,0.0,1.0
2024-06-28,12.69,12.79,12.57,12.74,8586209,12.69,12.79,12.57,12.74,8586209,0.0,1.0
2024-07-01,12.81,12.855,12.56,12.74,1636777,12.81,12.855,12.56,12.74,1636777,0.0,1.0
2024-07-02,13.04,13.13,12.78,12.91,2108442,13.04,13.13,12.78,12.91,2108442,0.0,1.0
2024-07-03,12.74,13.07,12.74,13.04,822117,12.74,13.07,12.74,13.04,822117,0.0,1.0
2024-07-05,12.87,13.04,12.69,12.81,1162043,12.87,13.04,12.69,12.81,1162043,0.0,1.0
2024-07-08,12.7,12.95,12.63,12.89,1363056,12.7,12.95,12.63,12.89,1363056,0.0,1.0
2024-07-09,12.32,12.66,12.2,12.66,1754653,12.32,12.66,12.2,12.66,1754653,0.0,1.0
2024-07-10,12.38,12.405,12.175,12.35,1694477,12.38,12.405,12.175,12.35,1694477,0.0,1.0
2024-07-11,12.76,12.94,12.59,12.7,1611593,12.76,12.94,12.59,12.7,1611593,0.0,1.0
2024-07-12,12.9,12.92,12.585,12.78,2247356,12.9,12.92,12.585,12.78,2247356,0.0,1.0
2024-07-15,13.41,13.465,12.89,13.0,2973920,13.41,13.465,12.89,13.0,2973920,0.0,1.0
2024-07-16,13.63,13.8,13.45,13.48,1938531,13.63,13.8,13.45,13.48,1938531,0.0,1.0
2024-07-17,13.47,13.66,13.42,13.5,2152683,13.47,13.66,13.42,13.5,2152683,0.0,1.0
2024-07-18,13.19,13.6171,13.105,13.49,2277200,13.19,13.6171,13.105,13.49,2277200,0.0,1.0
2024-07-19,13.09,13.35,13.06,13.26,1559388,13.09,13.35,13.06,13.26,1559388,0.0,1.0
2024-07-22,13.11,13.21,12.98,13.21,1300602,13.11,13.21,12.98,13.21,1300602,0.0,1.0
2024-07-23,13.17,13.29,13.06,13.12,1524963,13.17,13.29,13.06,13.12,1524963,0.0,1.0
2024-07-24,12.72,13.24,12.7,13.05,1767665,12.72,13.24,12.7,13.05,1767665,0.0,1.0
2024-07-25,13.24,13.515,12.81,12.87,2729980,13.24,13.515,12.81,12.87,2729980,0.0,1.0
2024-07-26,13.5,13.77,13.33,13.42,2920493,13.5,13.77,13.33,13.42,2920493,0.0,1.0
2024-07-29,13.31,13.58,13.295,13.53,2334527,13.31,13.58,13.295,13.53,2334527,0.0,1.0
2024-07-30,13.28,13.57,13.11,13.4,5088246,13.28,13.57,13.11,13.4,5088246,0.0,1.0
2024-07-31,12.5,13.555,12.41,13.5,5437566,12.5,13.555,12.41,13.5,5437566,0.0,1.0
2024-08-01,11.97,12.7,11.87,12.57,3284290,11.97,12.7,11.87,12.57,3284290,0.0,1.0
2024-08-02,11.67,11.78,11.24,11.54,2266364,11.67,11.78,11.24,11.54,2266364,0.0,1.0
2024-08-05,11.31,11.445,10.96,11.0,2675731,11.31,11.445,10.96,11.0,2675731,0.0,1.0
2024-08-06,11.15,11.36,11.135,11.35,2909294,11.15,11.36,11.135,11.35,2909294,0.0,1.0
2024-08-07,11.04,11.465,11.03,11.36,1846936,11.04,11.465,11.03,11.36,1846936,0.0,1.0
2024-08-08,11.28,11.33,11.145,11.16,2010653,11.28,11.33,11.145,11.16,2010653,0.0,1.0
2024-08-09,11.25,11.35,11.131,11.25,1964995,11.25,11.35,11.131,11.25,1964995,0.0,1.0
2024-08-12,11.16,11.34,11.13,11.25,1746554,11.16,11.34,11.13,11.25,1746554,0.0,1.0
2024-08-13,11.24,11.32,11.14,11.21,1559022,11.24,11.32,11.14,11.21,1559022,0.0,1.0
2024-08-14,11.07,11.22,10.975,11.11,2316118,11.07,11.22,10.975,11.11,2316118,0.0,1.0
2024-08-15,11.35,11.685,11.265,11.33,3124032,11.35,11.685,11.265,11.33,3124032,0.0,1.0
2024-08-16,11.48,11.495,11.25,11.3,2053492,11.48,11.495,11.25,11.3,2053492,0.0,1.0
2024-08-19,11.75,11.85,11.47,11.5,1623083,11.75,11.85,11.47,11.5,1623083,0.0,1.0
2024-08-20,12.13,12.21,11.73,11.8,5493655,12.13,12.21,11.73,11.8,5493655,0.0,1.0
2024-08-21,12.0,12.205,11.865,12.16,1314463,12.0,12.205,11.865,12.16,1314463,0.0,1.0
2024-08-22,11.59,12.17,11.56,12.01,1157893,11.59,12.17,11.56,12.01,1157893,0.0,1.0
2024-08-23,11.95,11.96,11.6,11.71,1601441,11.95,11.96,11.6,11.71,1601441,0.0,1.0
2024-08-26,12.14,12.23,11.9863,12.03,1157631,12.14,12.23,11.9863,12.03,1157631,0.0,1.0
2024-08-27,12.14,12.23,12.01,12.03,1263793,12.14,12.23,12.01,12.03,1263793,0.0,1.0
2024-08-28,11.63,11.92,11.555,11.9,1727935,11.63,11.92,11.555,11.9,1727935,0.0,1.0
2024-08-29,11.72,11.975,11.65,11.79,1440063,11.72,11.975,11.65,11.79,1440063,0.0,1.0
2024-08-30,11.68,11.895,11.605,11.79,1722072,11.68,11.895,11.605,11.79,1722072,0.0,1.0
2024-09-03,11.53,11.715,11.42,11.544,1882499,11.53,11.715,11.42,11.544,1882499,0.0,1.0
2024-09-04,11.55,11.63,11.35,11.44,1542791,11.55,11.63,11.35,11.44,1542791,0.0,1.0
2024-09-05,11.49,11.53,11.24,11.37,2186153,11.49,11.53,11.24,11.37,2186153,0.0,1.0
2024-09-06,11.35,11.565,11.165,11.55,2173814,11.35,11.565,11.165,11.55,2173814,0.0,1.0
2024-09-09,11.55,11.75,11.37,11.41,1614613,11.55,11.75,11.37,11.41,1614613,0.0,1.0
2024-09-10,11.23,11.43,11.05,11.43,2697945,11.23,11.43,11.05,11.43,2697945,0.0,1.0
2024-09-11,11.19,11.27,11.06,11.18,3301682,11.19,11.27,11.06,11.18,3301682,0.0,1.0
2024-09-12,11.19,11.35,11.1,11.23,1345060,11.19,11.35,11.1,11.23,1345060,0.0,1.0
2024-09-13,11.32,11.475,11.23,11.27,1821708,11.32,11.475,11.23,11.27,1821708,0.0,1.0
2024-09-16,11.12,11.4399,11.1,11.35,3544967,11.12,11.4399,11.1,11.35,3544967,0.0,1.0
2024-09-17,11.27,11.32,11.12,11.23,3536107,11.27,11.32,11.12,11.23,3536107,0.0,1.0
2024-09-18,11.16,11.34,11.13,11.29,4650479,11.16,11.34,11.13,11.29,4650479,0.0,1.0
2024-09-19,11.57,11.65,11.31,11.46,3362385,11.57,11.65,11.31,11.46,3362385,0.0,1.0
2024-09-20,11.33,11.4699,11.24,11.37,4058877,11.33,11.4699,11.24,11.37,4058877,0.0,1.0
2024-09-23,11.25,11.38,11.09,11.38,1781180,11.25,11.38,11.09,11.38,1781180,0.0,1.0
2024-09-24,11.31,11.4,11.215,11.32,5288968,11.31,11.4,11.215,11.32,5288968,0.0,1.0
2024-09-25,10.96,11.3,10.95,11.3,2473033,10.96,11.3,10.95,11.3,2473033,0.0,1.0
2024-09-26,11.04,11.17,10.89,11.1,2940277,11.04,11.17,10.89,11.1,2940277,0.0,1.0
2024-09-27,11.44,11.495,11.12,11.17,2930220,11.44,11.495,11.12,11.17,2930220,0.0,1.0
2024-09-30,11.48,11.715,11.35,11.38,2562780,11.48,11.715,11.35,11.38,2562780,0.0,1.0
2024-10-01,11.2,11.55,11.18,11.52,3303325,11.2,11.55,11.18,11.52,3303325,0.0,1.0
2024-10-02,11.01,11.26,10.97,11.2,3359444,11.01,11.26,10.97,11.2,3359444,0.0,1.0
2024-10-03,10.88,11.04,10.84,10.93,3156757,10.88,11.04,10.84,10.93,3156757,0.0,1.0
2024-10-04,11.24,11.385,10.985,11.06,2031146,11.24,11.385,10.985,11.06,2031146,0.0,1.0
2024-10-07,11.02,11.19,10.995,11.19,1957336,11.02,11.19,10.995,11.19,1957336,0.0,1.0
2024-10-08,11.04,11.22,10.97,11.04,1640508,11.04,11.22,10.97,11.04,1640508,0.0,1.0
2024-10-09,11.21,11.28,10.993,11.05,2218119,11.21,11.28,10.993,11.05,2218119,0.0,1.0
2024-10-10,11.16,11.18,10.81,11.1,2944972,11.16,11.18,10.81,11.1,2944972,0.0,1.0
2024-10-11,11.47,11.57,11.07,11.07,2540674,11.47,11.57,11.07,11.07,2540674,0.0,1.0
2024-10-14,11.39,11.51,11.25,11.51,2714462,11.39,11.51,11.25,11.51,2714462,0.0,1.0
2024-10-15,11.51,11.57,11.29,11.36,2984378,11.51,11.57,11.29,11.36,2984378,0.0,1.0
2024-10-16,11.3,11.47,11.215,11.45,2448092,11.3,11.47,11.215,11.45,2448092,0.0,1.0
2024-10-17,11.28,11.365,11.06,11.3,5545726,11.28,11.365,11.06,11.3,5545726,0.0,1.0
2024-10-18,11.3,11.41,11.145,11.3,4138125,11.3,11.41,11.145,11.3,4138125,0.0,1.0
2024-10-21,11.28,11.365,11.13,11.31,2531558,11.28,11.365,11.13,11.31,2531558,0.0,1.0
2024-10-22,11.4,11.42,11.065,11.24,2488493,11.4,11.42,11.065,11.24,2488493,0.0,1.0
2024-10-23,11.16,11.48,10.865,11.42,3457803,11.16,11.48,10.865,11.42,3457803,0.0,1.0
2024-10-24,11.6,11.78,11.315,11.33,4664202,11.6,11.78,11.315,11.33,4664202,0.0,1.0
2024-10-25,11.62,11.8,11.56,11.65,3840329,11.62,11.8,11.56,11.65,3840329,0.0,1.0
2024-10-28,11.69,11.77,11.58,11.7,2515729,11.69,11.77,11.58,11.7,2515729,0.0,1.0
2024-10-29,11.79,11.84,11.6,11.67,1905975,11.79,11.84,11.6,11.67,1905975,0.0,1.0
2024-10-30,11.87,11.985,11.73,11.73,3846355,11.87,11.985,11.73,11.73,3846355,0.0,1.0
2024-10-31,11.7,12.0,11.69,11.89,4763049,11.7,12.0,11.69,11.89,4763049,0.0,1.0
2024-11-01,12.05,12.17,11.73,11.86,3554950,12.05,12.17,11.73,11.86,3554950,0.0,1.0
2024-11-04,12.23,12.35,11.91,12.05,4461354,12.23,12.35,11.91,12.05,4461354,0.0,1.0
2024-11-05,12.44,12.485,12.16,12.2,3880550,12.44,12.485,12.16,12.2,3880550,0.0,1.0
2024-11-06,13.09,13.1,12.74,12.85,6352331,13.09,13.1,12.74,12.85,6352331,0.0,1.0
2024-11-07,16.82,16.91,15.23,15.31,16531227,16.82,16.91,15.23,15.31,16531227,0.0,1.0
2024-11-08,16.44,16.52,15.91,16.37,10459693,16.44,16.52,15.91,16.37,10459693,0.0,1.0
2024-11-11,16.51,16.66,16.265,16.59,7317682,16.51,16.66,16.265,16.59,7317682,0.0,1.0
2024-11-12,16.5,16.705,16.08,16.12,3161466,16.5,16.705,16.08,16.12,3161466,0.0,1.0
2024-11-13,16.63,17.045,16.46,16.532,5519656,16.63,17.045,16.46,16.532,5519656,0.0,1.0
2024-11-14,16.32,16.94,16.3,16.78,5242866,16.32,16.94,16.3,16.78,5242866,0.0,1.0
2024-11-15,15.73,16.3896,15.585,16.34,4760059,15.73,16.3896,15.585,16.34,4760059,0.0,1.0
2024-11-18,15.01,15.835,14.92,15.83,5396373,15.01,15.835,14.92,15.83,5396373,0.0,1.0
2024-11-19,14.99,15.0,14.69,14.79,6235454,14.99,15.0,14.69,14.79,6235454,0.0,1.0
2024-11-20,15.28,15.39,15.0628,15.12,5605233,15.28,15.39,15.0628,15.12,5605233,0.0,1.0
2024-11-21,16.54,16.57,15.37,15.5,5101557,16.54,16.57,15.37,15.5,5101557,0.0,1.0
2024-11-22,16.54,16.61,15.75,16.2,6450930,16.54,16.61,15.75,16.2,6450930,0.0,1.0
2024-11-25,16.45,16.82,16.325,16.7,4792544,16.45,16.82,16.325,16.7,4792544,0.0,1.0
2024-11-26,16.32,16.505,16.2,16.34,2964504,16.32,16.505,16.2,16.34,2964504,0.0,1.0
2024-11-27,15.83,16.36,15.8,16.26,3996203,15.83,16.36,15.8,16.26,3996203,0.0,1.0
2024-11-29,15.99,16.08,15.78,15.9,2210646,15.99,16.08,15.78,15.9,2210646,0.0,1.0
2024-12-02,16.1,16.53,16.0,16.2699,4470019,16.1,16.53,16.0,16.2699,4470019,0.0,1.0
2024-12-03,15.98,16.11,15.79,15.96,5377613,15.98,16.11,15.79,15.96,5377613,0.0,1.0
2024-12-04,16.35,16.725,16.11,16.575,5047869,16.35,16.725,16.11,16.575,5047869,0.0,1.0
2024-12-05,16.09,16.39,16.08,16.28,2298643,16.09,16.39,16.08,16.28,2298643,0.0,1.0
2024-12-06,16.61,16.64,16.18,16.35,2902400,16.61,16.64,16.18,16.35,2902400,0.0,1.0
2024-12-09,16.82,17.66,16.54,16.96,5701317,16.82,17.66,16.54,16.96,5701317,0.0,1.0
2024-12-10,16.41,17.15,16.325,16.74,5723408,16.41,17.15,16.325,16.74,5723408,0.0,1.0
2024-12-11,16.96,17.22,16.41,16.43,4291843,16.96,17.22,16.41,16.43,4291843,0.0,1.0
2024-12-12,16.89,16.93,16.51,16.63,2893328,16.89,16.93,16.51,16.63,2893328,0.0,1.0
2024-12-13,16.55,16.89,16.28,16.89,3449212,16.55,16.89,16.28,16.89,3449212,0.0,1.0
2024-12-16,17.02,17.07,16.39,16.51,2926364,17.02,17.07,16.39,16.51,2926364,0.0,1.0
2024-12-17,16.79,17.32,16.78,17.3,3101324,16.79,17.32,16.78,17.3,3101324,0.0,1.0
2024-12-18,15.66,16.92,15.355,16.83,5678873,15.66,16.92,15.355,16.83,5678873,0.0,1.0
2024-12-19,15.4,15.835,15.29,15.72,4591598,15.4,15.835,15.29,15.72,4591598,0.0,1.0
2024-12-20,15.33,15.55,14.96,15.0,5463293,15.33,15.55,14.96,15.0,5463293,0.0,1.0
2024-12-23,15.59,15.61,15.19,15.32,2697324,15.59,15.61,15.19,15.32,2697324,0.0,1.0
2024-12-24,15.9,16.025,15.6,15.7,1110335,15.9,16.025,15.6,15.7,1110335,0.0,1.0
2024-12-26,16.06,16.135,15.765,15.82,1743363,16.06,16.135,15.765,15.82,1743363,0.0,1.0
2024-12-27,15.94,16.12,15.71,15.964,2548844,15.94,16.12,15.71,15.964,2548844,0.0,1.0
2024-12-30,16.0,16.08,15.44,15.63,3291404,16.0,16.08,15.44,15.63,3291404,0.0,1.0
2024-12-31,16.17,16.37,15.97,16.12,3800725,16.17,16.37,15.97,16.12,3800725,0.0,1.0
2025-01-02,15.9,16.465,15.62,16.38,2828467,15.9,16.465,15.62,16.38,2828467,0.0,1.0
2025-01-03,16.07,16.15,15.72,16.11,2902804,16.07,16.15,15.72,16.11,2902804,0.0,1.0
2025-01-06,16.33,16.96,16.23,16.28,4116837,16.33,16.96,16.23,16.28,4116837,0.0,1.0
2025-01-07,16.13,16.469,15.98,16.38,2557407,16.13,16.469,15.98,16.38,2557407,0.0,1.0
2025-01-08,16.15,16.185,15.84,15.96,2465277,16.15,16.185,15.84,15.96,2465277,0.0,1.0
2025-01-10,15.59,15.87,15.285,15.8,3275488,15.59,15.87,15.285,15.8,3275488,0.0,1.0
2025-01-13,15.6,15.81,15.4,15.4,2056080,15.6,15.81,15.4,15.4,2056080,0.0,1.0
2025-01-14,16.13,16.245,15.71,15.76,2865164,16.13,16.245,15.71,15.76,2865164,0.0,1.0
2025-01-15,16.77,16.955,16.47,16.51,3439359,16.77,16.955,16.47,16.51,3439359,0.0,1.0
2025-01-16,17.46,17.6,16.96,17.0,3399672,17.46,17.6,16.96,17.0,3399672,0.0,1.0
2025-01-17,17.44,17.6,17.13,17.6,3355390,17.44,17.6,17.13,17.6,3355390,0.0,1.0
2025-01-21,17.44,17.47,16.63,16.69,4192152,17.44,17.47,16.63,16.69,4192152,0.0,1.0
2025-01-22,17.27,17.48,17.1,17.36,3071908,17.27,17.48,17.1,17.36,3071908,0.0,1.0
2025-01-23,18.04,18.05,17.07,17.13,3479352,18.04,18.05,17.07,17.13,3479352,0.0,1.0
2025-01-24,18.3,18.41,18.04,18.138,4374757,18.3,18.41,18.04,18.138,4374757,0.0,1.0
2025-01-27,17.99,19.14,17.765,17.96,6073859,17.99,19.14,17.765,17.96,6073859,0.0,1.0
2025-01-28,19.75,19.77,18.015,18.18,7873941,19.75,19.77,18.015,18.18,7873941,0.0,1.0
2025-01-29,19.3,19.615,18.73,19.6,6946349,19.3,19.615,18.73,19.6,6946349,0.0,1.0
2025-01-30,18.6,19.48,18.57,19.0,6125719,18.6,19.48,18.57,19.0,6125719,0.0,1.0
2025-01-31,18.6,19.27,18.535,19.04,4522834,18.6,19.27,18.535,19.04,4522834,0.0,1.0
2025-02-03,18.46,18.51,17.795,17.92,3940772,18.46,18.51,17.795,17.92,3940772,0.0,1.0
2025-02-04,18.49,18.544,18.27,18.5,2760925,18.49,18.544,18.27,18.5,2760925,0.0,1.0
2025-02-05,18.5,18.62,18.355,18.48,3237579,18.5,18.62,18.355,18.48,3237579,0.0,1.0
2025-02-06,18.36,18.7799,18.23,18.698,3650426,18.36,18.7799,18.23,18.698,3650426,0.0,1.0
2025-02-07,17.89,18.48,17.8,18.42,3071703,17.89,18.48,17.8,18.42,3071703,0.0,1.0
2025-02-10,18.3,18.565,18.24,18.3,4710594,18.3,18.565,18.24,18.3,4710594,0.0,1.0
2025-02-11,17.86,18.51,17.64,18.06,6933370,17.86,18.51,17.64,18.06,6933370,0.0,1.0
2025-02-12,17.8,18.775,16.73,18.76,10455911,17.8,18.775,16.73,18.76,10455911,0.0,1.0
2025-02-13,17.43,18.025,16.91,17.69,5166943,17.43,18.025,16.91,17.69,5166943,0.0,1.0
2025-02-14,17.05,17.66,16.82,17.48,3844793,17.05,17.66,16.82,17.48,3844793,0.0,1.0
2025-02-18,17.6,17.62,17.05,17.1,4166667,17.6,17.62,17.05,17.1,4166667,0.0,1.0
2025-02-19,17.65,17.9,17.3,17.36,4526466,17.65,17.9,17.3,17.36,4526466,0.0,1.0
2025-02-20,18.12,18.17,17.53,17.72,5459257,18.12,18.17,17.53,17.72,5459257,0.0,1.0
2025-02-21,17.31,18.02,17.03,17.97,6763374,17.31,18.02,17.03,17.97,6763374,0.0,1.0
2025-02-24,17.2,17.44,16.77,17.35,4280459,17.2,17.44,16.77,17.35,4280459,0.0,1.0
2025-02-25,17.01,17.32,16.76,17.15,2742286,17.01,17.32,16.76,17.15,2742286,0.0,1.0
2025-02-26,17.31,17.62,17.145,17.22,2481753,17.31,17.62,17.145,17.22,2481753,0.0,1.0
2025-02-27,17.07,17.69,17.07,17.49,3394696,17.07,17.69,17.07,17.49,3394696,0.0,1.0
2025-02-28,17.06,17.17,16.76,16.91,2498215,17.06,17.17,16.76,16.91,2498215,0.0,1.0
2025-03-03,16.33,17.2075,16.27,17.11,2717649,16.33,17.2075,16.27,17.11,2717649,0.0,1.0
2025-03-04,16.36,16.56,15.85,16.05,2500980,16.36,16.56,15.85,16.05,2500980,0.0,1.0
2025-03-05,16.63,16.81,16.32,16.32,2245015,16.63,16.81,16.32,16.32,2245015,0.0,1.0
2025-03-06,15.95,16.57,15.9,16.15,2799174,15.95,16.57,15.9,16.15,2799174,0.0,1.0
2025-03-07,15.8,16.08,15.05,15.87,2999814,15.8,16.08,15.05,15.87,2999814,0.0,1.0
2025-03-10,14.86,15.6,14.685,15.41,2807727,14.86,15.6,14.685,15.41,2807727,0.0,1.0
2025-03-11,14.84,15.185,14.59,14.71,4993733,14.84,15.185,14.59,14.71,4993733,0.0,1.0
2025-03-12,14.82,15.3,14.785,15.13,3932869,14.82,15.3,14.785,15.13,3932869,0.0,1.0
2025-03-13,14.35,14.78,14.25,14.71,2478832,14.35,14.78,14.25,14.71,2478832,0.0,1.0
2025-03-14,14.88,14.995,14.555,14.61,3147341,14.88,14.995,14.555,14.61,3147341,0.0,1.0
2025-03-17,15.22,15.375,14.71,14.85,2381593,15.22,15.375,14.71,14.85,2381593,0.0,1.0
2025-03-18,15.19,15.29,14.84,15.08,2367016,15.19,15.29,14.84,15.08,2367016,0.0,1.0
2025-03-19,15.47,15.725,15.21,15.23,1821502,15.47,15.725,15.21,15.23,1821502,0.0,1.0
2025-03-20,15.29,15.525,15.19,15.29,1294850,15.29,15.525,15.19,15.29,1294850,0.0,1.0
2025-03-21,15.54,15.59,15.015,15.06,2527711,15.54,15.59,15.015,15.06,2527711,0.0,1.0
2025-03-24,15.95,15.97,15.75,15.87,1697913,15.95,15.97,15.75,15.87,1697913,0.0,1.0
2025-03-25,16.45,16.475,15.97,16.0,2557097,16.45,16.475,15.97,16.0,2557097,0.0,1.0
2025-03-26,15.93,16.48,15.82,16.45,2260871,15.93,16.48,15.82,16.45,2260871,0.0,1.0
2025-03-27,15.16,15.85,15.135,15.82,3638877,15.16,15.85,15.135,15.82,3638877,0.0,1.0
2025-03-28,14.53,15.27,14.38,15.12,2707635,14.53,15.27,14.38,15.12,2707635,0.0,1.0
2025-03-31,14.11,14.32,13.77,14.29,4562517,14.11,14.32,13.77,14.29,4562517,0.0,1.0
2025-04-01,14.33,14.475,13.97,14.09,3007653,14.33,14.475,13.97,14.09,3007653,0.0,1.0
2025-04-02,14.59,14.715,14.08,14.13,1886510,14.59,14.715,14.08,14.13,1886510,0.0,1.0
2025-04-03,13.1,13.98,13.08,13.79,3435820,13.1,13.98,13.08,13.79,3435820,0.0,1.0
2025-04-04,12.29,12.68,11.64,12.52,6114732,12.29,12.68,11.64,12.52,6114732,0.0,1.0
2025-04-07,12.16,12.81,11.37,11.6,5160903,12.16,12.81,11.37,11.6,5160903,0.0,1.0
2025-04-08,12.08,12.81,11.885,12.76,4684260,12.08,12.81,11.885,12.76,4684260,0.0,1.0
2025-04-09,13.22,13.605,11.79,11.89,5371007,13.22,13.605,11.79,11.89,5371007,0.0,1.0
2025-04-10,12.57,13.01,12.255,12.81,3578421,12.57,13.01,12.255,12.81,3578421,0.0,1.0
2025-04-11,12.53,12.74,12.09,12.58,2258932,12.53,12.74,12.09,12.58,2258932,0.0,1.0
2025-04-14,12.68,12.94,12.485,12.79,2968190,12.68,12.94,12.485,12.79,2968190,0.0,1.0
2025-04-15,12.83,13.125,12.69,12.69,2113919,12.83,13.125,12.69,12.69,2113919,0.0,1.0
2025-04-16,12.54,12.86,12.445,12.61,2449700,12.54,12.86,12.445,12.61,2449700,0.0,1.0
2025-04-17,12.6,12.67,12.38,12.54,1919601,12.6,12.67,12.38,12.54,1919601,0.0,1.0
2025-04-21,12.07,12.56,11.83,12.4,3383420,12.07,12.56,11.83,12.4,3383420,0.0,1.0
2025-04-22,12.21,12.31,11.995,12.13,3057489,12.21,12.31,11.995,12.13,3057489,0.0,1.0
2025-04-23,12.78,13.32,12.735,12.89,2323768,12.78,13.32,12.735,12.89,2323768,0.0,1.0
2025-04-24,13.64,13.705,12.88,12.89,3916824,13.64,13.705,12.88,12.89,3916824,0.0,1.0
2025-04-25,14.07,14.13,13.48,13.54,3120903,14.07,14.13,13.48,13.54,3120903,0.0,1.0
2025-04-28,14.13,14.335,13.935,14.11,4088487,14.13,14.335,13.935,14.11,4088487,0.0,1.0
2025-04-29,14.34,14.37,14.12,14.13,5145255,14.34,14.37,14.12,14.13,5145255,0.0,1.0
2025-04-30,14.77,15.09,13.36,14.82,10663956,14.77,15.09,13.36,14.82,10663956,0.0,1.0
2025-05-01,14.48,15.24,14.47,15.1,3764481,14.48,15.24,14.47,15.1,3764481,0.0,1.0
2025-05-02,14.7,14.86,14.5,14.69,2827578,14.7,14.86,14.5,14.69,2827578,0.0,1.0
2025-05-05,14.5,14.86,14.48,14.62,2588476,14.5,14.86,14.48,14.62,2588476,0.0,1.0
2025-05-06,14.28,14.455,14.14,14.27,2650779,14.28,14.455,14.14,14.27,2650779,0.0,1.0
2025-05-07,14.22,14.405,14.035,14.3,2375217,14.22,14.405,14.035,14.3,2375217,0.0,1.0
2025-05-08,14.73,14.9,14.44,14.5,2607611,14.73,14.9,14.44,14.5,2607611,0.0,1.0
2025-05-09,14.56,14.84,14.415,14.79,2106839,14.56,14.84,14.415,14.79,2106839,0.0,1.0
2025-05-12,15.67,15.69,15.08,15.3,3239523,15.67,15.69,15.08,15.3,3239523,0.0,1.0
2025-05-13,15.98,16.115,15.7,15.73,3451651,15.98,16.115,15.7,15.73,3451651,0.0,1.0
2025-05-14,15.74,16.14,15.64,16.0,2004353,15.74,16.14,15.64,16.0,2004353,0.0,1.0
2025-05-15,15.48,15.75,15.31,15.67,1582284,15.48,15.75,15.31,15.67,1582284,0.0,1.0
2025-05-16,15.49,15.61,15.34,15.34,1863445,15.49,15.61,15.34,15.34,1863445,0.0,1.0
2025-05-19,14.85,15.28,14.835,15.235,3472098,14.85,15.28,14.835,15.235,3472098,0.0,1.0
2025-05-20,14.74,14.9,14.63,14.84,2915320,14.74,14.9,14.63,14.84,2915320,0.0,1.0
2025-05-21,14.51,14.86,14.4335,14.58,2888638,14.51,14.86,14.4335,14.58,2888638,0.0,1.0
2025-05-22,14.63,14.71,14.37,14.5,3629183,14.63,14.71,14.37,14.5,3629183,0.0,1.0
2025-05-23,14.42,14.545,14.24,14.26,2877187,14.42,14.545,14.24,14.26,2877187,0.0,1.0
2025-05-27,14.89,14.9354,14.64,14.76,2032855,14.89,14.9354,14.64,14.76,2032855,0.0,1.0
2025-05-28,15.03,15.03,14.78,14.86,1812950,15.03,15.03,14.78,14.86,1812950,0.0,1.0
2025-05-29,14.99,15.3,14.73,15.14,2125055,14.99,15.3,14.73,15.14,2125055,0.0,1.0
2025-05-30,15.27,15.46,14.8,14.97,3575559,15.27,15.46,14.8,14.97,3575559,0.0,1.0
2025-06-02,15.02,15.35,14.84,15.27,3250549,15.02,15.35,14.84,15.27,3250549,0.0,1.0
2025-06-03,15.59,15.61,15.01,15.16,1926157,15.59,15.61,15.01,15.16,1926157,0.0,1.0
2025-06-04,15.53,15.67,15.37,15.635,1692290,15.53,15.67,15.37,15.635,1692290,0.0,1.0
2025-06-05,15.61,15.87,15.49,15.62,1731110,15.61,15.87,15.49,15.62,1731110,0.0,1.0
2025-06-06,15.69,15.8,15.44,15.79,1835563,15.69,15.8,15.44,15.79,1835563,0.0,1.0
2025-06-09,15.95,16.005,15.64,15.77,2105220,15.95,16.005,15.64,15.77,2105220,0.0,1.0
2025-06-10,15.89,16.0376,15.77,15.96,2409710,15.89,16.0376,15.77,15.96,2409710,0.0,1.0
2025-06-11,15.63,16.05,15.625,15.97,2099366,15.63,16.05,15.625,15.97,2099366,0.0,1.0
2025-06-12,15.66,15.71,15.355,15.51,2452950,15.66,15.71,15.355,15.51,2452950,0.0,1.0
2025-06-13,14.94,15.45,14.87,15.35,2768014,14.94,15.45,14.87,15.35,2768014,0.0,1.0
2025-06-16,15.47,15.47,14.95,15.1,2181590,15.47,15.47,14.95,15.1,2181590,0.0,1.0
2025-06-17,15.32,15.54,15.25,15.54,1718785,15.32,15.54,15.25,15.54,1718785,0.0,1.0
2025-06-18,14.93,15.51,14.89,15.31,2506390,14.93,15.51,14.89,15.31,2506390,0.0,1.0
2025-06-20,14.74,15.08,14.66,15.015,3751908,14.74,15.08,14.66,15.015,3751908,0.0,1.0
2025-06-23,14.6,14.825,14.415,14.74,3178603,14.6,14.825,14.415,14.74,3178603,0.0,1.0
2025-06-24,14.87,15.005,14.77,14.85,2450189,14.87,15.005,14.77,14.85,2450189,0.0,1.0
2025-06-25,14.61,15.04,14.59,15.01,1917345,14.61,15.04,14.59,15.01,1917345,0.0,1.0
2025-06-26,14.82,14.855,14.48,14.7,1686033,14.82,14.855,14.48,14.7,1686033,0.0,1.0
2025-06-27,14.82,15.005,14.64,14.83,2620850,14.82,15.005,14.64,14.83,2620850,0.0,1.0
2025-06-30,14.91,15.06,14.8242,14.94,2760819,14.91,15.06,14.8242,14.94,2760819,0.0,1.0
2025-07-01,15.18,15.365,14.75,14.89,2916714,15.18,15.365,14.75,14.89,2916714,0.0,1.0
2025-07-02,14.75,15.295,14.63,15.15,2429360,14.75,15.295,14.63,15.15,2429360,0.0,1.0
2025-07-03,15.2,15.47,14.895,14.9,1798797,15.2,15.47,14.895,14.9,1798797,0.0,1.0
2025-07-07,15.0,15.22,14.925,15.02,1974760,15.0,15.22,14.925,15.02,1974760,0.0,1.0
2025-07-08,15.21,15.455,15.0,15.14,2799430,15.21,15.455,15.0,15.14,2799430,0.0,1.0
2025-07-09,15.36,15.47,15.075,15.33,2283709,15.36,15.47,15.075,15.33,2283709,0.0,1.0
2025-07-10,14.735,15.415,14.73,15.36,3919155,14.735,15.415,14.73,15.36,3919155,0.0,1.0
2025-07-11,14.05,14.65,13.99,14.565,2672766,14.05,14.65,13.99,14.565,2672766,0.0,1.0
2025-07-14,14.12,14.3,13.965,13.98,3135905,14.12,14.3,13.965,13.98,3135905,0.0,1.0
2025-07-15,13.79,14.27,13.745,14.22,17427377,13.79,14.27,13.745,14.22,17427377,0.0,1.0
2025-07-16,13.92,14.05,13.69,13.95,4707586,13.92,14.05,13.69,13.95,4707586,0.0,1.0
2025-07-17,14.19,14.235,13.89,13.89,3700062,14.19,14.235,13.89,13.89,3700062,0.0,1.0
2025-07-18,14.62,14.69,14.2,14.38,3411114,14.62,14.69,14.2,14.38,3411114,0.0,1.0
2025-07-21,14.77,14.855,14.595,14.73,3255102,14.77,14.855,14.595,14.73,3255102,0.0,1.0
2025-07-22,14.74,15.055,14.695,14.84,3448121,14.74,15.055,14.695,14.84,3448121,0.0,1.0
2025-07-23,14.49,14.74,13.89,14.7,5369188,14.49,14.74,13.89,14.7,5369188,0.0,1.0
2025-07-24,14.26,14.43,13.92,14.29,3675784,14.26,14.43,13.92,14.29,3675784,0.0,1.0
2025-07-25,14.19,14.19,13.92,14.01,5615330,14.19,14.19,13.92,14.01,5615330,0.0,1.0
2025-07-28,14.0,14.365,13.97,14.3,5435092,14.0,14.365,13.97,14.3,5435092,0.0,1.0
2025-07-29,13.91,14.17,13.68,14.17,11540340,13.91,14.17,13.68,14.17,11540340,0.0,1.0
2025-07-30,13.57,14.29,13.27,14.25,10467445,13.57,14.29,13.27,14.25,10467445,0.0,1.0
2025-07-31,12.99,13.68,12.925,13.605,8943402,12.99,13.68,12.925,13.605,8943402,0.0,1.0
2025-08-01,12.68,12.815,12.41,12.735,7738195,12.68,12.815,12.41,12.735,7738195,0.0,1.0
2025-08-04,12.99,13.165,12.83,12.92,5952825,12.99,13.165,12.83,12.92,5952825,0.0,1.0
2025-08-05,13.46,13.58,12.855,13.07,7029333,13.46,13.58,12.855,13.07,7029333,0.0,1.0
2025-08-06,13.32,13.63,13.19,13.54,4851489,13.32,13.63,13.19,13.54,4851489,0.0,1.0
2025-08-07,12.95,13.57,12.59,13.57,5290966,12.95,13.57,12.59,13.57,5290966,0.0,1.0
2025-08-08,12.63,13.14,12.6,12.99,4463990,12.63,13.14,12.6,12.99,4463990,0.0,1.0
2025-08-11,12.3,12.85,12.29,12.48,4564936,12.3,12.85,12.29,12.48,4564936,0.0,1.0
2025-08-12,12.56,12.68,12.33,12.34,7394992,12.56,12.68,12.33,12.34,7394992,0.0,1.0
2025-08-13,13.27,13.28,12.51,12.66,7350620,13.27,13.28,12.51,12.66,7350620,0.0,1.0
2025-08-14,12.96,13.095,12.9,13.04,6067341,12.96,13.095,12.9,13.04,6067341,0.0,1.0
2025-08-15,13.08,13.32,13.005,13.07,4378707,13.08,13.32,13.005,13.07,4378707,0.0,1.0
2025-08-18,13.37,13.38,12.98,13.1,5402233,13.37,13.38,12.98,13.1,5402233,0.0,1.0
2025-08-19,13.28,13.575,13.18,13.45,2984286,13.28,13.575,13.18,13.45,2984286,0.0,1.0
2025-08-20,13.11,13.3,12.99,13.21,3206895,13.11,13.3,12.99,13.21,3206895,0.0,1.0
2025-08-21,13.2,13.36,12.92,13.02,3384615,13.2,13.36,12.92,13.02,3384615,0.0,1.0
2025-08-22,13.97,14.06,13.2,13.2,6069615,13.97,14.06,13.2,13.2,6069615,0.0,1.0
2025-08-25,13.57,13.96,13.475,13.91,3329774,13.57,13.96,13.475,13.91,3329774,0.0,1.0
2025-08-26,13.18,13.59,13.16,13.57,3251678,13.18,13.59,13.16,13.57,3251678,0.0,1.0
2025-08-27,13.61,13.65,13.27,13.27,3181937,13.61,13.65,13.27,13.27,3181937,0.0,1.0
2025-08-28,13.53,13.81,13.52,13.69,2608919,13.53,13.81,13.52,13.69,2608919,0.0,1.0
2025-08-29,13.47,13.73,13.44,13.66,2205937,13.47,13.73,13.44,13.66,2205937,0.0,1.0
2025-09-02,13.16,13.355,13.0,13.255,4049404,13.16,13.355,13.0,13.255,4049404,0.0,1.0
2025-09-03,13.09,13.26,12.94,13.12,2739195,13.09,13.26,12.94,13.12,2739195,0.0,1.0
2025-09-04,13.01,13.1711,12.7001,13.1711,2721851,13.01,13.1711,12.7001,13.1711,2721851,0.0,1.0
2025-09-05,12.84,13.365,12.8,13.16,4706326,12.84,13.365,12.8,13.16,4706326,0.0,1.0
2025-09-08,13.14,13.2,12.81,12.92,3938410,13.14,13.2,12.81,12.92,3938410,0.0,1.0
2025-09-09,13.28,13.34,13.05,13.12,3294703,13.28,13.34,13.05,13.12,3294703,0.0,1.0
2025-09-10,13.0,13.33,12.93,13.3,3640205,13.0,13.33,12.93,13.3,3640205,0.0,1.0
2025-09-11,12.91,13.485,12.565,13.09,9947840,12.91,13.485,12.565,13.09,9947840,0.0,1.0
2025-09-12,12.45,13.048,12.36,12.99,4181579,12.45,13.048,12.36,12.99,4181579,0.0,1.0
2025-09-15,12.56,12.77,12.46,12.5,3501171,12.56,12.77,12.46,12.5,3501171,0.0,1.0
2025-09-16,12.56,12.57,12.3337,12.54,2785304,12.56,12.57,12.3337,12.54,2785304,0.0,1.0
2025-09-17,12.72,13.055,12.47,12.51,3743680,12.72,13.055,12.47,12.51,3743680,0.0,1.0
2025-09-18,13.17,13.265,12.81,12.84,5106999,13.17,13.265,12.81,12.84,5106999,0.0,1.0
2025-09-19,12.89,13.24,12.87,13.24,5443824,12.89,13.24,12.87,13.24,5443824,0.0,1.0
2025-09-22,13.1,13.245,12.8,12.9,3028002,13.1,13.245,12.8,12.9,3028002,0.0,1.0
2025-09-23,12.83,13.1,12.79,13.1,2130619,12.83,13.1,12.79,13.1,2130619,0.0,1.0
2025-09-24,12.77,12.99,12.63,12.88,3487872,12.77,12.99,12.63,12.88,3487872,0.0,1.0
2025-09-25,12.44,12.67,12.415,12.67,2199714,12.44,12.67,12.415,12.67,2199714,0.0,1.0
2025-09-26,12.48,12.55,12.32,12.44,3422903,12.48,12.55,12.32,12.44,3422903,0.0,1.0
2025-09-29,12.36,12.59,12.34,12.58,2740010,12.36,12.59,12.34,12.58,2740010,0.0,1.0
2025-09-30,11.77,12.4194,11.71,12.41,4701761,11.77,12.4194,11.71,12.41,4701761,0.0,1.0
2025-10-01,11.47,11.9,11.42,11.66,4568662,11.47,11.9,11.42,11.66,4568662,0.0,1.0
2025-10-02,11.52,11.575,11.4,11.53,3428378,11.52,11.575,11.4,11.53,3428378,0.0,1.0
2025-10-03,11.32,11.6932,11.29,11.58,3743740,11.32,11.6932,11.29,11.58,3743740,0.0,1.0
2025-10-06,11.31,11.62,11.16,11.45,3834554,11.31,11.62,11.16,11.45,3834554,0.0,1.0
2025-10-07,11.18,11.35,10.98,11.32,4809329,11.18,11.35,10.98,11.32,4809329,0.0,1.0
2025-10-08,11.18,11.33,11.11,11.33,3353694,11.18,11.33,11.11,11.33,3353694,0.0,1.0
2025-10-09,11.4,11.41,11.0507,11.15,3472360,11.4,11.41,11.0507,11.15,3472360,0.0,1.0
2025-10-10,11.11,11.59,10.97,11.53,3321890,11.11,11.59,10.97,11.53,3321890,0.0,1.0
2025-10-13,11.25,11.4164,11.02,11.29,2390309,11.25,11.4164,11.02,11.29,2390309,0.0,1.0
2025-10-14,11.11,11.1799,10.98,11.07,4465137,11.11,11.1799,10.98,11.07,4465137,0.0,1.0
2025-10-15,11.07,11.38,10.96,11.38,2753193,11.07,11.38,10.96,11.38,2753193,0.0,1.0
2025-10-16,10.9,11.28,10.8402,11.16,2855717,10.9,11.28,10.8402,11.16,2855717,0.0,1.0
2025-10-17,10.88,10.95,10.76,10.8,2040048,10.88,10.95,10.76,10.8,2040048,0.0,1.0
2025-10-20,11.22,11.28,10.925,10.96,3089460,11.22,11.28,10.925,10.96,3089460,0.0,1.0
2025-10-21,11.51,11.61,11.1,11.15,2713873,11.51,11.61,11.1,11.15,2713873,0.0,1.0
2025-10-22,11.385,11.5572,11.37,11.49,2892425,11.385,11.5572,11.37,11.49,2892425,0.0,1.0
2025-10-23,11.42,11.49,11.295,11.3,2636064,11.42,11.49,11.295,11.3,2636064,0.0,1.0
2025-10-24,11.39,11.66,11.36,11.53,2871961,11.39,11.66,11.36,11.53,2871961,0.0,1.0
2025-10-27,11.38,11.6,11.38,11.52,2583660,11.38,11.6,11.38,11.52,2583660,0.0,1.0
2025-10-28,11.3,11.435,11.27,11.37,2331353,11.3,11.435,11.27,11.37,2331353,0.0,1.0
2025-10-29,10.95,11.24,10.91,11.22,2763656,10.95,11.24,10.91,11.22,2763656,0.0,1.0
2025-10-30,10.93,11.19,10.85,10.9,2832289,10.93,11.19,10.85,10.9,2832289,0.0,1.0
2025-10-31,11.1,11.2,10.89,10.92,2719752,11.1,11.2,10.89,10.92,2719752,0.0,1.0
2025-11-03,11.18,11.32,10.96,11.26,3959304,11.18,11.32,10.96,11.26,3959304,0.0,1.0
2025-11-04,10.92,11.085,10.785,10.95,4078197,10.92,11.085,10.785,10.95,4078197,0.0,1.0
2025-11-05,11.06,11.208,10.93,10.94,8168945,11.06,11.208,10.93,10.94,8168945,0.0,1.0
2025-11-06,10.85,11.308,10.51,11.252,9956955,10.85,11.308,10.51,11.252,9956955,0.0,1.0
2025-11-07,11.19,11.21,10.66,10.72,5149954,11.19,11.21,10.66,10.72,5149954,0.0,1.0
2025-11-10,11.33,11.41,11.03,11.19,3666378,11.33,11.41,11.03,11.19,3666378,0.0,1.0
2025-11-11,11.64,11.6556,11.3163,11.36,3759260,11.64,11.6556,11.3163,11.36,3759260,0.0,1.0
2025-11-12,11.64,11.72,11.4695,11.69,4771814,11.64,11.72,11.4695,11.69,4771814,0.0,1.0
2025-11-13,11.91,12.26,11.82,12.01,6682290,11.91,12.26,11.82,12.01,6682290,0.0,1.0
2025-11-14,12.11,12.24,11.6,11.71,6456301,12.11,12.24,11.6,11.71,6456301,0.0,1.0
2025-11-17,11.78,12.13,11.59,12.04,4960361,11.78,12.13,11.59,12.04,4960361,0.0,1.0
2025-11-18,11.88,11.895,11.42,11.68,4166093,11.88,11.895,11.42,11.68,4166093,0.0,1.0
2025-11-19,11.8,11.9,11.615,11.83,3580638,11.8,11.9,11.615,11.83,3580638,0.0,1.0
2025-11-20,11.65,12.215,11.64,11.96,3908002,11.65,12.215,11.64,11.96,3908002,0.0,1.0
2025-11-21,11.85,12.028,11.45,11.565,4479273,11.85,12.028,11.45,11.565,4479273,0.0,1.0
2025-11-24,12.06,12.28,12.005,12.11,4666321,12.06,12.28,12.005,12.11,4666321,0.0,1.0
2025-11-25,12.35,12.43,12.04,12.185,3521161,12.35,12.43,12.04,12.185,3521161,0.0,1.0
2025-11-26,12.01,12.33,11.88,12.32,3701916,12.01,12.33,11.88,12.32,3701916,0.0,1.0