date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2021-05-04,26.95,30.3,26.51,30.0,5866803,26.95,30.3,26.51,30.0,5866803,0.0,1.0
2021-05-05,26.0,26.26,25.0,25.81,1534521,26.0,26.26,25.0,25.81,1534521,0.0,1.0
2021-05-06,25.97,26.02,25.1,25.47,698913,25.97,26.02,25.1,25.47,698913,0.0,1.0
2021-05-07,25.91,26.4,25.05,25.41,921621,25.91,26.4,25.05,25.41,921621,0.0,1.0
2021-05-10,26.5,26.7,25.43,25.6,1212170,26.5,26.7,25.43,25.6,1212170,0.0,1.0
2021-05-11,25.79,26.69,25.4,25.52,1908742,25.79,26.69,25.4,25.52,1908742,0.0,1.0
2021-05-12,25.23,25.79,24.95,25.39,763865,25.23,25.79,24.95,25.39,763865,0.0,1.0
2021-05-13,25.1,25.23,23.91,24.44,546260,25.1,25.23,23.91,24.44,546260,0.0,1.0
2021-05-14,24.75,25.25,24.63,25.0,2013406,24.75,25.25,24.63,25.0,2013406,0.0,1.0
2021-05-17,24.22,24.86,23.84,24.51,1201884,24.22,24.86,23.84,24.51,1201884,0.0,1.0
2021-05-18,24.19,24.76,23.24,23.51,1656281,24.19,24.76,23.24,23.51,1656281,0.0,1.0
2021-05-19,24.45,24.47,23.65,23.71,949955,24.45,24.47,23.65,23.71,949955,0.0,1.0
2021-05-20,25.12,25.34,24.0,24.65,1130555,25.12,25.34,24.0,24.65,1130555,0.0,1.0
2021-05-21,25.34,25.5,25.13,25.3,721069,25.34,25.5,25.13,25.3,721069,0.0,1.0
2021-05-24,25.46,25.5,25.21,25.35,953849,25.46,25.5,25.21,25.35,953849,0.0,1.0
2021-05-25,25.0,25.375,24.5,25.26,366398,25.0,25.375,24.5,25.26,366398,0.0,1.0
2021-05-26,24.57,25.07,24.37,25.01,575093,24.57,25.07,24.37,25.01,575093,0.0,1.0
2021-05-27,24.54,24.83,24.12,24.51,421065,24.54,24.83,24.12,24.51,421065,0.0,1.0
2021-05-28,24.98,25.09,24.2,24.5,529387,24.98,25.09,24.2,24.5,529387,0.0,1.0
2021-06-01,25.13,25.25,24.79,24.79,972312,25.13,25.25,24.79,24.79,972312,0.0,1.0
2021-06-02,25.13,25.29,24.9,24.95,1349095,25.13,25.29,24.9,24.95,1349095,0.0,1.0
2021-06-03,25.41,25.55,24.98,25.0,1556988,25.41,25.55,24.98,25.0,1556988,0.0,1.0
2021-06-04,25.97,26.28,25.07,25.54,3521170,25.97,26.28,25.07,25.54,3521170,0.0,1.0
2021-06-07,24.53,25.6768,23.92,25.53,3229638,24.53,25.6768,23.92,25.53,3229638,0.0,1.0
2021-06-08,25.5,25.62,24.5,24.7,2012590,25.5,25.62,24.5,24.7,2012590,0.0,1.0
2021-06-09,24.98,25.6,24.52,25.5,711529,24.98,25.6,24.52,25.5,711529,0.0,1.0
2021-06-10,24.95,25.125,24.6,25.09,655759,24.95,25.125,24.6,25.09,655759,0.0,1.0
2021-06-11,25.45,25.53,24.87,25.05,693318,25.45,25.53,24.87,25.05,693318,0.0,1.0
2021-06-14,24.51,25.3409,24.4,25.16,1088252,24.51,25.3409,24.4,25.16,1088252,0.0,1.0
2021-06-15,24.99,25.05,24.48,24.61,1583193,24.99,25.05,24.48,24.61,1583193,0.0,1.0
2021-06-16,24.96,25.29,24.83,25.02,868459,24.96,25.29,24.83,25.02,868459,0.0,1.0
2021-06-17,24.99,25.11,24.62,24.8,401661,24.99,25.11,24.62,24.8,401661,0.0,1.0
2021-06-18,25.08,25.21,24.5844,24.9,815202,25.08,25.21,24.5844,24.9,815202,0.0,1.0
2021-06-21,24.97,25.15,24.75,24.85,1610390,24.97,25.15,24.75,24.85,1610390,0.0,1.0
2021-06-22,24.75,24.93,24.601,24.81,318242,24.75,24.93,24.601,24.81,318242,0.0,1.0
2021-06-23,24.49,24.71,24.4401,24.65,378328,24.49,24.71,24.4401,24.65,378328,0.0,1.0
2021-06-24,24.56,24.59,24.04,24.41,625352,24.56,24.59,24.04,24.41,625352,0.0,1.0
2021-06-25,24.64,25.35,24.2,24.5,1455766,24.64,25.35,24.2,24.5,1455766,0.0,1.0
2021-06-28,25.52,25.805,24.49,24.77,5280057,25.52,25.805,24.49,24.77,5280057,0.0,1.0
2021-06-29,25.81,26.46,25.22,25.5,2681927,25.81,26.46,25.22,25.5,2681927,0.0,1.0
2021-06-30,26.4,26.54,25.1657,25.57,2865784,26.4,26.54,25.1657,25.57,2865784,0.0,1.0
2021-07-01,26.9,27.39,26.14,26.4,2235534,26.9,27.39,26.14,26.4,2235534,0.0,1.0
2021-07-02,28.0,28.05,26.84,26.88,1348777,28.0,28.05,26.84,26.88,1348777,0.0,1.0
2021-07-06,29.48,29.99,28.83,29.01,4633678,29.48,29.99,28.83,29.01,4633678,0.0,1.0
2021-07-07,29.74,29.87,29.17,29.6,1032353,29.74,29.87,29.17,29.6,1032353,0.0,1.0
2021-07-08,29.6,30.1,28.91,28.95,1629087,29.6,30.1,28.91,28.95,1629087,0.0,1.0
2021-07-09,29.95,30.16,29.46,29.56,1588919,29.95,30.16,29.46,29.56,1588919,0.0,1.0
2021-07-12,29.98,30.59,29.6001,30.0,911089,29.98,30.59,29.6001,30.0,911089,0.0,1.0
2021-07-13,29.81,30.0,29.68,30.0,1331123,29.81,30.0,29.68,30.0,1331123,0.0,1.0
2021-07-14,29.74,30.0,29.45,29.71,1242362,29.74,30.0,29.45,29.71,1242362,0.0,1.0
2021-07-15,29.53,29.85,29.0,29.6,850259,29.53,29.85,29.0,29.6,850259,0.0,1.0
2021-07-16,29.57,29.705,29.2,29.54,710848,29.57,29.705,29.2,29.54,710848,0.0,1.0
2021-07-19,28.27,29.72,28.1,29.54,1518716,28.27,29.72,28.1,29.54,1518716,0.0,1.0
2021-07-20,28.71,29.02,28.03,28.27,715514,28.71,29.02,28.03,28.27,715514,0.0,1.0
2021-07-21,29.53,29.69,28.87,29.01,1621088,29.53,29.69,28.87,29.01,1621088,0.0,1.0
2021-07-22,29.38,29.89,29.32,29.45,838376,29.38,29.89,29.32,29.45,838376,0.0,1.0
2021-07-23,29.26,29.51,28.9181,29.41,898687,29.26,29.51,28.9181,29.41,898687,0.0,1.0
2021-07-26,29.03,29.4,28.98,29.4,459904,29.03,29.4,28.98,29.4,459904,0.0,1.0
2021-07-27,28.98,29.255,28.67,29.01,434676,28.98,29.255,28.67,29.01,434676,0.0,1.0
2021-07-28,29.24,29.36,28.75,28.92,1446362,29.24,29.36,28.75,28.92,1446362,0.0,1.0
2021-07-29,29.18,29.3386,28.95,29.18,433636,29.18,29.3386,28.95,29.18,433636,0.0,1.0
2021-07-30,29.91,30.07,29.005,29.17,780753,29.91,30.07,29.005,29.17,780753,0.0,1.0
2021-08-02,29.85,30.07,29.65,30.05,604643,29.85,30.07,29.65,30.05,604643,0.0,1.0
2021-08-03,29.74,29.98,29.51,29.98,631558,29.74,29.98,29.51,29.98,631558,0.0,1.0
2021-08-04,30.04,30.24,29.38,29.57,1218664,30.04,30.24,29.38,29.57,1218664,0.0,1.0
2021-08-05,31.02,31.895,29.865,29.96,2257028,31.02,31.895,29.865,29.96,2257028,0.0,1.0
2021-08-06,29.89,31.41,29.67,31.06,1049645,29.89,31.41,29.67,31.06,1049645,0.0,1.0
2021-08-09,29.78,30.13,29.44,29.84,447543,29.78,30.13,29.44,29.84,447543,0.0,1.0
2021-08-10,30.06,30.49,28.79,29.88,1021712,30.06,30.49,28.79,29.88,1021712,0.0,1.0
2021-08-11,30.01,30.43,29.95,30.42,679262,30.01,30.43,29.95,30.42,679262,0.0,1.0
2021-08-12,30.19,30.54,29.445,29.88,1030827,30.19,30.54,29.445,29.88,1030827,0.0,1.0
2021-08-13,30.09,30.5,29.9559,30.19,1298884,30.09,30.5,29.9559,30.19,1298884,0.0,1.0
2021-08-16,29.7,30.0,29.15,29.93,427443,29.7,30.0,29.15,29.93,427443,0.0,1.0
2021-08-17,28.9,29.9,28.71,29.73,1222942,28.9,29.9,28.71,29.73,1222942,0.0,1.0
2021-08-18,28.75,29.12,27.79,28.75,1305226,28.75,29.12,27.79,28.75,1305226,0.0,1.0
2021-08-19,28.61,28.82,28.43,28.57,462740,28.61,28.82,28.43,28.57,462740,0.0,1.0
2021-08-20,28.77,29.16,28.58,28.58,658844,28.77,29.16,28.58,28.58,658844,0.0,1.0
2021-08-23,29.25,29.27,28.76,28.77,571874,29.25,29.27,28.76,28.77,571874,0.0,1.0
2021-08-24,29.61,30.04,29.1,29.41,1694820,29.61,30.04,29.1,29.41,1694820,0.0,1.0
2021-08-25,29.96,30.26,29.1,29.65,594375,29.96,30.26,29.1,29.65,594375,0.0,1.0
2021-08-26,29.75,30.08,29.66,29.96,735482,29.75,30.08,29.66,29.96,735482,0.0,1.0
2021-08-27,29.52,30.08,29.44,29.87,415205,29.52,30.08,29.44,29.87,415205,0.0,1.0
2021-08-30,28.83,29.92,28.78,29.54,680050,28.83,29.92,28.78,29.54,680050,0.0,1.0
2021-08-31,29.45,29.81,28.66,28.75,559472,29.45,29.81,28.66,28.75,559472,0.0,1.0
2021-09-01,29.19,29.7,29.155,29.59,286238,29.19,29.7,29.155,29.59,286238,0.0,1.0
2021-09-02,29.63,29.73,29.02,29.19,529411,29.63,29.73,29.02,29.19,529411,0.0,1.0
2021-09-03,30.17,30.4,29.51,29.55,968099,30.17,30.4,29.51,29.55,968099,0.0,1.0
2021-09-07,31.69,33.095,30.38,30.38,6935350,31.69,33.095,30.38,30.38,6935350,0.0,1.0
2021-09-08,32.34,32.74,31.45,31.55,3447140,32.34,32.74,31.45,31.55,3447140,0.0,1.0
2021-09-09,32.46,32.77,32.1201,32.53,2515073,32.46,32.77,32.1201,32.53,2515073,0.0,1.0
2021-09-10,32.72,32.98,32.23,32.63,2496402,32.72,32.98,32.23,32.63,2496402,0.0,1.0
2021-09-13,33.22,33.34,31.14,32.78,3042311,33.22,33.34,31.14,32.78,3042311,0.0,1.0
2021-09-14,32.86,33.31,31.31,32.77,2718410,32.86,33.31,31.31,32.77,2718410,0.0,1.0
2021-09-15,32.35,33.13,32.14,32.86,6393047,32.35,33.13,32.14,32.86,6393047,0.0,1.0
2021-09-16,31.55,32.59,31.26,32.26,5390126,31.55,32.59,31.26,32.26,5390126,0.0,1.0
2021-09-17,30.56,32.325,30.01,31.81,18902606,30.56,32.325,30.01,31.81,18902606,0.0,1.0
2021-09-20,29.89,30.62,29.53,29.89,5236670,29.89,30.62,29.53,29.89,5236670,0.0,1.0
2021-09-21,29.92,31.05,29.82,29.95,6430444,29.92,31.05,29.82,29.95,6430444,0.0,1.0
2021-09-22,30.1,30.45,29.58,29.98,1279647,30.1,30.45,29.58,29.98,1279647,0.0,1.0
2021-09-23,29.74,30.52,29.68,29.8,1425206,29.74,30.52,29.68,29.8,1425206,0.0,1.0
2021-09-24,28.59,30.12,28.46,29.73,1660351,28.59,30.12,28.46,29.73,1660351,0.0,1.0
2021-09-27,28.78,28.97,28.1,28.59,916672,28.78,28.97,28.1,28.59,916672,0.0,1.0
2021-09-28,28.42,28.91,28.16,28.69,1346024,28.42,28.91,28.16,28.69,1346024,0.0,1.0
2021-09-29,27.77,28.8152,27.71,28.59,757429,27.77,28.8152,27.71,28.59,757429,0.0,1.0
2021-09-30,27.87,28.14,27.36,27.65,1140472,27.87,28.14,27.36,27.65,1140472,0.0,1.0
2021-10-01,28.22,28.52,27.48,27.89,1205923,28.22,28.52,27.48,27.89,1205923,0.0,1.0
2021-10-04,26.94,28.34,26.86,28.22,1470042,26.94,28.34,26.86,28.22,1470042,0.0,1.0
2021-10-05,27.43,28.37,26.79,26.88,1168041,27.43,28.37,26.79,26.88,1168041,0.0,1.0
2021-10-06,27.63,28.97,27.105,28.97,910453,27.63,28.97,27.105,28.97,910453,0.0,1.0
2021-10-07,29.1,29.22,27.74,27.74,1843147,29.1,29.22,27.74,27.74,1843147,0.0,1.0
2021-10-08,27.85,29.16,27.83,29.15,1126081,27.85,29.16,27.83,29.15,1126081,0.0,1.0
2021-10-11,27.91,28.16,27.49,28.01,637993,27.91,28.16,27.49,28.01,637993,0.0,1.0
2021-10-12,27.4,27.9,27.04,27.9,1071114,27.4,27.9,27.04,27.9,1071114,0.0,1.0
2021-10-13,27.4,27.42,26.95,27.15,714760,27.4,27.42,26.95,27.15,714760,0.0,1.0
2021-10-14,27.49,27.89,27.36,27.66,693576,27.49,27.89,27.36,27.66,693576,0.0,1.0
2021-10-15,26.94,27.9135,26.85,27.9,562900,26.94,27.9135,26.85,27.9,562900,0.0,1.0
2021-10-18,27.06,27.28,26.51,26.8,354687,27.06,27.28,26.51,26.8,354687,0.0,1.0
2021-10-19,28.06,28.06,26.79,27.32,1155731,28.06,28.06,26.79,27.32,1155731,0.0,1.0
2021-10-20,29.31,29.32,28.06,28.06,1313996,29.31,29.32,28.06,28.06,1313996,0.0,1.0
2021-10-21,29.74,30.14,28.95,29.2,1289147,29.74,30.14,28.95,29.2,1289147,0.0,1.0
2021-10-22,30.48,30.63,29.39,29.76,1298827,30.48,30.63,29.39,29.76,1298827,0.0,1.0
2021-10-25,31.09,31.09,30.19,30.32,790484,31.09,31.09,30.19,30.32,790484,0.0,1.0
2021-10-26,31.33,32.49,31.26,31.38,1037292,31.33,32.49,31.26,31.38,1037292,0.0,1.0
2021-10-27,31.47,31.5,30.86,31.23,915659,31.47,31.5,30.86,31.23,915659,0.0,1.0
2021-10-28,31.07,32.12,31.03,31.6,1536494,31.07,32.12,31.03,31.6,1536494,0.0,1.0
2021-10-29,30.96,31.05,30.03,30.89,841459,30.96,31.05,30.03,30.89,841459,0.0,1.0
2021-11-01,31.1,31.53,30.625,31.0,540617,31.1,31.53,30.625,31.0,540617,0.0,1.0
2021-11-02,30.76,31.19,30.49,31.1,575585,30.76,31.19,30.49,31.1,575585,0.0,1.0
2021-11-03,31.96,33.08,29.3161,30.65,1315143,31.96,33.08,29.3161,30.65,1315143,0.0,1.0
2021-11-04,31.95,32.13,31.55,31.9,818221,31.95,32.13,31.55,31.9,818221,0.0,1.0
2021-11-05,31.75,32.23,31.17,32.05,577245,31.75,32.23,31.17,32.05,577245,0.0,1.0
2021-11-08,32.06,32.56,31.51,31.81,654747,32.06,32.56,31.51,31.81,654747,0.0,1.0
2021-11-09,31.93,32.02,31.51,31.91,659159,31.93,32.02,31.51,31.91,659159,0.0,1.0
2021-11-10,31.64,32.27,31.38,32.01,965318,31.64,32.27,31.38,32.01,965318,0.0,1.0
2021-11-11,32.48,32.59,31.48,31.69,1706862,32.48,32.59,31.48,31.69,1706862,0.0,1.0
2021-11-12,32.4,32.88,32.24,32.44,1328153,32.4,32.88,32.24,32.44,1328153,0.0,1.0
2021-11-15,32.93,33.26,32.46,32.54,1916628,32.93,33.26,32.46,32.54,1916628,0.0,1.0
2021-11-16,33.84,33.94,32.75,33.06,1396273,33.84,33.94,32.75,33.06,1396273,0.0,1.0
2021-11-17,34.11,34.35,33.66,33.69,2017012,34.11,34.35,33.66,33.69,2017012,0.0,1.0
2021-11-18,33.83,35.0,33.72,33.97,2072300,33.83,35.0,33.72,33.97,2072300,0.0,1.0
2021-11-19,33.8,34.74,32.5,33.73,1514920,33.8,34.74,32.5,33.73,1514920,0.0,1.0
2021-11-22,33.99,34.57,33.86,34.56,1470545,33.99,34.57,33.86,34.56,1470545,0.0,1.0
2021-11-23,34.9,34.95,32.4816,33.87,2182852,34.9,34.95,32.4816,33.87,2182852,0.0,1.0
2021-11-24,34.88,35.09,34.54,34.89,1880088,34.88,35.09,34.54,34.89,1880088,0.0,1.0
2021-11-26,34.45,35.05,34.19,34.24,840312,34.45,35.05,34.19,34.24,840312,0.0,1.0
2021-11-29,34.39,35.15,34.32,34.75,1090243,34.39,35.15,34.32,34.75,1090243,0.0,1.0
2021-11-30,33.41,34.54,32.89,34.15,4810858,33.41,34.54,32.89,34.15,4810858,0.0,1.0
2021-12-01,33.6,34.76,33.35,33.63,1076001,33.6,34.76,33.35,33.63,1076001,0.0,1.0
2021-12-02,34.31,34.485,33.78,33.78,1125771,34.31,34.485,33.78,33.78,1125771,0.0,1.0
2021-12-03,33.81,34.74,33.42,34.48,917848,33.81,34.74,33.42,34.48,917848,0.0,1.0
2021-12-06,33.25,34.12,33.06,33.96,594381,33.25,34.12,33.06,33.96,594381,0.0,1.0
2021-12-07,33.48,34.19,33.37,33.62,751030,33.48,34.19,33.37,33.62,751030,0.0,1.0
2021-12-08,32.91,33.88,32.805,33.63,617812,32.91,33.88,32.805,33.63,617812,0.0,1.0
2021-12-09,32.56,32.99,32.38,32.71,669731,32.56,32.99,32.38,32.71,669731,0.0,1.0
2021-12-10,33.21,33.23,32.66,32.83,651802,33.21,33.23,32.66,32.83,651802,0.0,1.0
2021-12-13,33.78,34.28,33.265,33.265,1192737,33.78,34.28,33.265,33.265,1192737,0.0,1.0
2021-12-14,31.18,32.35,31.0,31.01,2497474,31.18,32.35,31.0,31.01,2497474,0.0,1.0
2021-12-15,30.3,31.62,29.43,31.04,1599169,30.3,31.62,29.43,31.04,1599169,0.0,1.0
2021-12-16,29.05,30.89,28.91,30.18,1794755,29.05,30.89,28.91,30.18,1794755,0.0,1.0
2021-12-17,29.44,29.56,28.42,29.09,2004081,29.44,29.56,28.42,29.09,2004081,0.0,1.0
2021-12-20,29.04,29.5,28.68,29.43,832801,29.04,29.5,28.68,29.43,832801,0.0,1.0
2021-12-21,29.18,29.365,28.92,29.07,1290560,29.18,29.365,28.92,29.07,1290560,0.0,1.0
2021-12-22,29.23,29.45,28.96,28.96,1033876,29.23,29.45,28.96,28.96,1033876,0.0,1.0
2021-12-23,29.36,29.52,28.79,29.23,568789,29.36,29.52,28.79,29.23,568789,0.0,1.0
2021-12-27,29.0,29.3,28.77,29.3,585399,29.0,29.3,28.77,29.3,585399,0.0,1.0
2021-12-28,30.32,30.43,28.88,29.0,838501,30.32,30.43,28.88,29.0,838501,0.0,1.0
2021-12-29,29.92,30.55,29.52,30.31,552026,29.92,30.55,29.52,30.31,552026,0.0,1.0
2021-12-30,29.91,30.19,29.51,29.83,550276,29.91,30.19,29.51,29.83,550276,0.0,1.0
2021-12-31,29.49,29.79,29.21,29.76,768907,29.49,29.79,29.21,29.76,768907,0.0,1.0
2022-01-03,29.19,29.9,28.96,29.38,499517,29.19,29.9,28.96,29.38,499517,0.0,1.0
2022-01-04,28.6,29.34,28.57,29.22,571376,28.6,29.34,28.57,29.22,571376,0.0,1.0
2022-01-05,28.31,28.83,28.185,28.6,707591,28.31,28.83,28.185,28.6,707591,0.0,1.0
2022-01-06,30.22,31.07,28.11,28.2,1851905,30.22,31.07,28.11,28.2,1851905,0.0,1.0
2022-01-07,30.0,30.56,29.37,30.21,830486,30.0,30.56,29.37,30.21,830486,0.0,1.0
2022-01-10,29.5,29.95,28.88,29.95,767879,29.5,29.95,28.88,29.95,767879,0.0,1.0
2022-01-11,31.08,31.38,29.66,30.72,1978569,31.08,31.38,29.66,30.72,1978569,0.0,1.0
2022-01-12,31.17,31.86,31.08,31.08,521060,31.17,31.86,31.08,31.08,521060,0.0,1.0
2022-01-13,30.2,31.605,30.14,31.605,406669,30.2,31.605,30.14,31.605,406669,0.0,1.0
2022-01-14,30.19,30.33,29.73,30.09,331552,30.19,30.33,29.73,30.09,331552,0.0,1.0
2022-01-18,29.47,30.3,29.22,30.3,702250,29.47,30.3,29.22,30.3,702250,0.0,1.0
2022-01-19,29.08,29.77,28.72,29.27,648006,29.08,29.77,28.72,29.27,648006,0.0,1.0
2022-01-20,28.96,29.61,28.84,29.2,535161,28.96,29.61,28.84,29.2,535161,0.0,1.0
2022-01-21,28.21,28.95,28.12,28.89,724826,28.21,28.95,28.12,28.89,724826,0.0,1.0
2022-01-24,28.04,28.41,27.3,28.0,835750,28.04,28.41,27.3,28.0,835750,0.0,1.0
2022-01-25,27.14,27.94,27.1,27.71,882330,27.14,27.94,27.1,27.71,882330,0.0,1.0
2022-01-26,26.81,27.41,26.54,26.99,804336,26.81,27.41,26.54,26.99,804336,0.0,1.0
2022-01-27,26.16,27.16,26.03,26.85,896103,26.16,27.16,26.03,26.85,896103,0.0,1.0
2022-01-28,26.65,26.87,25.76,26.1,882379,26.65,26.87,25.76,26.1,882379,0.0,1.0
2022-01-31,26.66,27.22,26.12,26.59,1230737,26.66,27.22,26.12,26.59,1230737,0.0,1.0
2022-02-01,27.42,27.46,26.69,26.82,666179,27.42,27.46,26.69,26.82,666179,0.0,1.0
2022-02-02,26.78,28.08,26.71,27.53,549362,26.78,28.08,26.71,27.53,549362,0.0,1.0
2022-02-03,26.35,27.02,26.31,26.6,648188,26.35,27.02,26.31,26.6,648188,0.0,1.0
2022-02-04,26.04,26.62,25.58,26.26,806932,26.04,26.62,25.58,26.26,806932,0.0,1.0
2022-02-07,28.17,28.61,27.08,27.26,982158,28.17,28.61,27.08,27.26,982158,0.0,1.0
2022-02-08,28.14,28.44,27.58,28.27,479676,28.14,28.44,27.58,28.27,479676,0.0,1.0
2022-02-09,28.91,29.24,28.335,29.17,433952,28.91,29.24,28.335,29.17,433952,0.0,1.0
2022-02-10,29.04,29.31,28.32,28.73,501468,29.04,29.31,28.32,28.73,501468,0.0,1.0
2022-02-11,28.19,29.21,27.663,28.92,891109,28.19,29.21,27.663,28.92,891109,0.0,1.0
2022-02-14,27.88,28.53,27.8,28.13,612563,27.88,28.53,27.8,28.13,612563,0.0,1.0
2022-02-15,28.24,28.29,27.79,27.93,465411,28.24,28.29,27.79,27.93,465411,0.0,1.0
2022-02-16,27.54,28.48,27.54,28.24,530680,27.54,28.48,27.54,28.24,530680,0.0,1.0
2022-02-17,26.77,27.62,26.3,27.42,1147741,26.77,27.62,26.3,27.42,1147741,0.0,1.0
2022-02-18,26.01,26.87,25.97,26.6,1404047,26.01,26.87,25.97,26.6,1404047,0.0,1.0
2022-02-22,25.85,26.17,25.285,25.81,1332030,25.85,26.17,25.285,25.81,1332030,0.0,1.0
2022-02-23,25.75,27.43,25.66,26.06,1281680,25.75,27.43,25.66,26.06,1281680,0.0,1.0
2022-02-24,26.66,26.78,24.85,24.98,1117442,26.66,26.78,24.85,24.98,1117442,0.0,1.0
2022-02-25,27.75,27.87,26.53,26.57,2187093,27.75,27.87,26.53,26.57,2187093,0.0,1.0
2022-02-28,27.55,27.7,26.53,27.57,897029,27.55,27.7,26.53,27.57,897029,0.0,1.0
2022-03-01,26.97,27.7054,26.53,27.38,872608,26.97,27.7054,26.53,27.38,872608,0.0,1.0
2022-03-02,27.01,27.47,26.5,26.77,437751,27.01,27.47,26.5,26.77,437751,0.0,1.0
2022-03-03,26.74,27.14,26.47,26.96,622468,26.74,27.14,26.47,26.96,622468,0.0,1.0
2022-03-04,25.27,26.515,25.06,26.36,1052277,25.27,26.515,25.06,26.36,1052277,0.0,1.0
2022-03-07,24.73,25.39,24.54,25.21,958662,24.73,25.39,24.54,25.21,958662,0.0,1.0
2022-03-08,24.71,25.5299,24.421,24.84,659539,24.71,25.5299,24.421,24.84,659539,0.0,1.0
2022-03-09,26.25,26.36,25.01,25.53,537160,26.25,26.36,25.01,25.53,537160,0.0,1.0
2022-03-10,25.97,26.1,25.55,25.82,548746,25.97,26.1,25.55,25.82,548746,0.0,1.0
2022-03-11,25.13,26.23,25.1,26.12,467547,25.13,26.23,25.1,26.12,467547,0.0,1.0
2022-03-14,25.1,25.79,24.81,25.22,539385,25.1,25.79,24.81,25.22,539385,0.0,1.0
2022-03-15,26.52,26.68,25.65,25.71,699062,26.52,26.68,25.65,25.71,699062,0.0,1.0
2022-03-16,27.28,27.35,26.545,26.85,699343,27.28,27.35,26.545,26.85,699343,0.0,1.0
2022-03-17,27.35,27.54,26.78,27.16,394647,27.35,27.54,26.78,27.16,394647,0.0,1.0
2022-03-18,27.65,28.01,25.79,27.17,1213985,27.65,28.01,25.79,27.17,1213985,0.0,1.0
2022-03-21,27.1,27.88,26.94,27.66,458898,27.1,27.88,26.94,27.66,458898,0.0,1.0
2022-03-22,27.27,27.73,26.68,27.23,741960,27.27,27.73,26.68,27.23,741960,0.0,1.0
2022-03-23,27.36,27.6,26.91,27.03,498550,27.36,27.6,26.91,27.03,498550,0.0,1.0
2022-03-24,26.86,27.5375,26.56,27.49,411575,26.86,27.5375,26.56,27.49,411575,0.0,1.0
2022-03-25,27.0,27.24,26.51,26.94,388555,27.0,27.24,26.51,26.94,388555,0.0,1.0
2022-03-28,27.53,27.6,26.53,26.9,456481,27.53,27.6,26.53,26.9,456481,0.0,1.0
2022-03-29,28.23,28.35,27.62,27.87,496655,28.23,28.35,27.62,27.87,496655,0.0,1.0
2022-03-30,27.61,28.36,27.51,28.06,217379,27.61,28.36,27.51,28.06,217379,0.0,1.0
2022-03-31,27.67,27.99,27.4,27.6,463079,27.67,27.99,27.4,27.6,463079,0.0,1.0
2022-04-01,28.6,28.645,27.64,27.85,589625,28.6,28.645,27.64,27.85,589625,0.0,1.0
2022-04-04,29.05,29.09,28.18,28.58,392033,29.05,29.09,28.18,28.58,392033,0.0,1.0
2022-04-05,28.47,29.09,28.38,29.01,499265,28.47,29.09,28.38,29.01,499265,0.0,1.0
2022-04-06,28.99,29.06,28.0,28.16,1664656,28.99,29.06,28.0,28.16,1664656,0.0,1.0
2022-04-07,29.0,29.38,28.58,29.17,660057,29.0,29.38,28.58,29.17,660057,0.0,1.0
2022-04-08,28.79,29.04,28.73,28.87,490906,28.79,29.04,28.73,28.87,490906,0.0,1.0
2022-04-11,28.95,29.16,28.37,28.52,278597,28.95,29.16,28.37,28.52,278597,0.0,1.0
2022-04-12,28.97,29.69,28.64,29.24,880617,28.97,29.69,28.64,29.24,880617,0.0,1.0
2022-04-13,29.13,29.34,28.885,28.91,505340,29.13,29.34,28.885,28.91,505340,0.0,1.0
2022-04-14,28.87,29.43,28.48,29.11,580534,28.87,29.43,28.48,29.11,580534,0.0,1.0
2022-04-18,28.48,29.17,28.04,28.69,326293,28.48,29.17,28.04,28.69,326293,0.0,1.0
2022-04-19,29.18,29.28,28.37,28.37,748029,29.18,29.28,28.37,28.37,748029,0.0,1.0
2022-04-20,29.09,29.49,28.72,29.19,421602,29.09,29.49,28.72,29.19,421602,0.0,1.0
2022-04-21,28.37,29.325,28.17,29.14,451451,28.37,29.325,28.17,29.14,451451,0.0,1.0
2022-04-22,27.45,28.29,27.245,28.27,381018,27.45,28.29,27.245,28.27,381018,0.0,1.0
2022-04-25,27.85,27.89,26.72,27.25,572925,27.85,27.89,26.72,27.25,572925,0.0,1.0
2022-04-26,27.38,28.375,27.24,27.97,617471,27.38,28.375,27.24,27.97,617471,0.0,1.0
2022-04-27,27.51,28.15,27.33,27.71,705137,27.51,28.15,27.33,27.71,705137,0.0,1.0
2022-04-28,27.65,28.42,26.97,27.67,890235,27.65,28.42,26.97,27.67,890235,0.0,1.0
2022-04-29,26.39,27.55,26.38,27.45,719815,26.39,27.55,26.38,27.45,719815,0.0,1.0
2022-05-02,25.54,26.71,25.2,26.3,1099096,25.54,26.71,25.2,26.3,1099096,0.0,1.0
2022-05-03,25.84,26.525,25.52,25.72,1799949,25.84,26.525,25.52,25.72,1799949,0.0,1.0
2022-05-04,25.88,26.07,25.0,25.82,1697348,25.88,26.07,25.0,25.82,1697348,0.0,1.0
2022-05-05,24.72,26.09,24.34,25.9,2114597,24.72,26.09,24.34,25.9,2114597,0.0,1.0
2022-05-06,25.16,27.24,24.745,24.97,2407182,25.16,27.24,24.745,24.97,2407182,0.0,1.0
2022-05-09,23.74,24.83,23.48,24.6,3162473,23.74,24.83,23.48,24.6,3162473,0.0,1.0
2022-05-10,22.41,24.67,22.4,23.98,2204220,22.41,24.67,22.4,23.98,2204220,0.0,1.0
2022-05-11,22.67,23.5,22.45,22.61,2212035,22.67,23.5,22.45,22.61,2212035,0.0,1.0
2022-05-12,22.21,22.62,21.93,22.47,2204496,22.21,22.62,21.93,22.47,2204496,0.0,1.0
2022-05-13,23.55,23.7,22.11,22.21,2770512,23.55,23.7,22.11,22.21,2770512,0.0,1.0
2022-05-16,22.78,23.42,22.55,23.42,1144890,22.78,23.42,22.55,23.42,1144890,0.0,1.0
2022-05-17,23.61,23.75,22.54,22.97,1493105,23.61,23.75,22.54,22.97,1493105,0.0,1.0
2022-05-18,22.49,23.65,22.425,23.42,1401853,22.49,23.65,22.425,23.42,1401853,0.0,1.0
2022-05-19,22.6,22.82,22.11,22.2,1030900,22.6,22.82,22.11,22.2,1030900,0.0,1.0
2022-05-20,22.95,22.95,22.26,22.75,1671395,22.95,22.95,22.26,22.75,1671395,0.0,1.0
2022-05-23,23.29,23.47,22.73,23.0,1662916,23.29,23.47,22.73,23.0,1662916,0.0,1.0
2022-05-24,23.05,23.13,22.5,23.08,1373360,23.05,23.13,22.5,23.08,1373360,0.0,1.0
2022-05-25,24.64,24.92,22.61,23.0,1459163,24.64,24.92,22.61,23.0,1459163,0.0,1.0
2022-05-26,25.26,25.5,24.5,25.49,1723199,25.26,25.5,24.5,25.49,1723199,0.0,1.0
2022-05-27,26.35,26.75,25.35,25.35,1627084,26.35,26.75,25.35,25.35,1627084,0.0,1.0
2022-05-31,25.93,26.45,25.82,26.19,2086454,25.93,26.45,25.82,26.19,2086454,0.0,1.0
2022-06-01,26.64,26.89,26.0,26.04,1672994,26.64,26.89,26.0,26.04,1672994,0.0,1.0
2022-06-02,26.89,27.07,26.4917,26.56,1660019,26.89,27.07,26.4917,26.56,1660019,0.0,1.0
2022-06-03,27.03,27.335,26.71,26.74,2200193,27.03,27.335,26.71,26.74,2200193,0.0,1.0
2022-06-06,26.82,27.87,26.5,27.44,1251939,26.82,27.87,26.5,27.44,1251939,0.0,1.0
2022-06-07,26.39,26.98,25.71,26.47,1674526,26.39,26.98,25.71,26.47,1674526,0.0,1.0
2022-06-08,26.15,26.46,25.95,26.43,684489,26.15,26.46,25.95,26.43,684489,0.0,1.0
2022-06-09,25.15,26.17,25.12,26.13,822253,25.15,26.17,25.12,26.13,822253,0.0,1.0
2022-06-10,24.38,24.9,24.19,24.66,1329028,24.38,24.9,24.19,24.66,1329028,0.0,1.0
2022-06-13,22.59,23.87,22.52,23.72,1134232,22.59,23.87,22.52,23.72,1134232,0.0,1.0
2022-06-14,22.49,23.06,22.07,22.67,938133,22.49,23.06,22.07,22.67,938133,0.0,1.0
2022-06-15,23.61,23.785,22.7,22.7,1146508,23.61,23.785,22.7,22.7,1146508,0.0,1.0
2022-06-16,22.11,23.67,22.035,23.23,1322231,22.11,23.67,22.035,23.23,1322231,0.0,1.0
2022-06-17,22.84,23.06,22.11,22.23,2196007,22.84,23.06,22.11,22.23,2196007,0.0,1.0
2022-06-21,23.7,24.045,22.79,23.09,2234637,23.7,24.045,22.79,23.09,2234637,0.0,1.0
2022-06-22,23.46,24.24,23.27,23.27,1965385,23.46,24.24,23.27,23.27,1965385,0.0,1.0
2022-06-23,23.36,24.73,23.08,23.48,1775994,23.36,24.73,23.08,23.48,1775994,0.0,1.0
2022-06-24,24.12,24.59,23.47,23.5,16951333,24.12,24.59,23.47,23.5,16951333,0.0,1.0
2022-06-27,24.29,24.45,24.0,24.09,1094014,24.29,24.45,24.0,24.09,1094014,0.0,1.0
2022-06-28,23.8,24.56,23.73,24.45,1472937,23.8,24.56,23.73,24.45,1472937,0.0,1.0
2022-06-29,23.41,23.71,22.65,23.71,1181896,23.41,23.71,22.65,23.71,1181896,0.0,1.0
2022-06-30,23.54,23.6,22.67,23.15,910701,23.54,23.6,22.67,23.15,910701,0.0,1.0
2022-07-01,25.05,25.06,23.0,23.23,1240520,25.05,25.06,23.0,23.23,1240520,0.0,1.0
2022-07-05,24.82,24.87,23.79,24.68,1146455,24.82,24.87,23.79,24.68,1146455,0.0,1.0
2022-07-06,24.46,25.125,24.41,24.96,458782,24.46,25.125,24.41,24.96,458782,0.0,1.0
2022-07-07,24.95,24.98,24.52,24.64,3016281,24.95,24.98,24.52,24.64,3016281,0.0,1.0
2022-07-08,25.03,25.37,24.37,24.95,971396,25.03,25.37,24.37,24.95,971396,0.0,1.0
2022-07-11,24.72,25.0,24.42,24.92,1005002,24.72,25.0,24.42,24.92,1005002,0.0,1.0
2022-07-12,24.9,25.09,24.49,24.76,1032376,24.9,25.09,24.49,24.76,1032376,0.0,1.0
2022-07-13,25.11,25.335,24.55,24.58,662684,25.11,25.335,24.55,24.58,662684,0.0,1.0
2022-07-14,24.61,25.17,24.38,24.86,735231,24.61,25.17,24.38,24.86,735231,0.0,1.0
2022-07-15,24.97,25.29,24.905,25.12,1205776,24.97,25.29,24.905,25.12,1205776,0.0,1.0
2022-07-18,25.55,25.745,25.2,25.2,1063887,25.55,25.745,25.2,25.2,1063887,0.0,1.0
2022-07-19,26.33,26.4,25.01,25.76,953185,26.33,26.4,25.01,25.76,953185,0.0,1.0
2022-07-20,26.02,26.41,25.89,26.14,618051,26.02,26.41,25.89,26.14,618051,0.0,1.0
2022-07-21,25.4,25.86,25.01,25.72,808383,25.4,25.86,25.01,25.72,808383,0.0,1.0
2022-07-22,25.63,26.16,25.11,25.26,1212265,25.63,26.16,25.11,25.26,1212265,0.0,1.0
2022-07-25,24.87,25.55,24.75,25.55,751700,24.87,25.55,24.75,25.55,751700,0.0,1.0
2022-07-26,25.0,25.12,24.8,24.9,1038506,25.0,25.12,24.8,24.9,1038506,0.0,1.0
2022-07-27,25.46,25.47,24.95,25.1,696775,25.46,25.47,24.95,25.1,696775,0.0,1.0
2022-07-28,26.08,26.1,25.18,25.42,929748,26.08,26.1,25.18,25.42,929748,0.0,1.0
2022-07-29,25.91,26.36,25.69,26.1,940129,25.91,26.36,25.69,26.1,940129,0.0,1.0
2022-08-01,26.01,26.215,25.8,25.9,726440,26.01,26.215,25.8,25.9,726440,0.0,1.0
2022-08-02,26.16,26.42,25.47,25.93,610150,26.16,26.42,25.47,25.93,610150,0.0,1.0
2022-08-03,26.45,26.59,26.16,26.22,679487,26.45,26.59,26.16,26.22,679487,0.0,1.0
2022-08-04,26.0,26.68,25.9,26.55,960874,26.0,26.68,25.9,26.55,960874,0.0,1.0
2022-08-05,26.64,26.65,25.34,25.54,1334069,26.64,26.65,25.34,25.54,1334069,0.0,1.0
2022-08-08,26.94,27.345,26.8,26.86,1251990,26.94,27.345,26.8,26.86,1251990,0.0,1.0
2022-08-09,26.15,27.04,25.86,27.04,1598192,26.15,27.04,25.86,27.04,1598192,0.0,1.0
2022-08-10,26.99,27.18,26.33,26.53,908959,26.99,27.18,26.33,26.53,908959,0.0,1.0
2022-08-11,26.98,27.68,26.95,27.41,1196238,26.98,27.68,26.95,27.41,1196238,0.0,1.0
2022-08-12,27.18,27.24,26.88,27.04,1439853,27.18,27.24,26.88,27.04,1439853,0.0,1.0
2022-08-15,27.41,27.44,26.805,26.96,698715,27.41,27.44,26.805,26.96,698715,0.0,1.0
2022-08-16,27.77,28.11,27.37,27.59,910332,27.77,28.11,27.37,27.59,910332,0.0,1.0
2022-08-17,26.32,27.37,26.31,27.37,705525,26.32,27.37,26.31,27.37,705525,0.0,1.0
2022-08-18,26.16,26.24,25.79,26.23,461680,26.16,26.24,25.79,26.23,461680,0.0,1.0
2022-08-19,25.99,26.16,25.765,25.93,374293,25.99,26.16,25.765,25.93,374293,0.0,1.0
2022-08-22,25.69,26.16,25.53,25.72,623732,25.69,26.16,25.53,25.72,623732,0.0,1.0
2022-08-23,26.28,26.41,25.73,25.73,626827,26.28,26.41,25.73,25.73,626827,0.0,1.0
2022-08-24,27.14,27.33,26.25,26.38,863283,27.14,27.33,26.25,26.38,863283,0.0,1.0
2022-08-25,27.1,27.37,26.89,27.37,444675,27.1,27.37,26.89,27.37,444675,0.0,1.0
2022-08-26,26.58,27.21,26.33,27.1,454117,26.58,27.21,26.33,27.1,454117,0.0,1.0
2022-08-29,26.35,26.73,26.26,26.38,404203,26.35,26.73,26.26,26.38,404203,0.0,1.0
2022-08-30,25.99,26.42,25.69,26.4,753583,25.99,26.42,25.69,26.4,753583,0.0,1.0
2022-08-31,25.76,26.16,25.58,25.99,819186,25.76,26.16,25.58,25.99,819186,0.0,1.0
2022-09-01,26.0,26.13,25.2,26.13,1130264,26.0,26.13,25.2,26.13,1130264,0.0,1.0
2022-09-02,25.92,27.13,25.8,26.18,964032,25.92,27.13,25.8,26.18,964032,0.0,1.0
2022-09-06,25.94,26.329,25.685,25.98,1004332,25.94,26.329,25.685,25.98,1004332,0.0,1.0
2022-09-07,26.63,26.67,25.92,26.0,675381,26.63,26.67,25.92,26.0,675381,0.0,1.0
2022-09-08,26.99,27.22,26.35,26.59,934979,26.99,27.22,26.35,26.59,934979,0.0,1.0
2022-09-09,26.62,27.15,26.35,26.97,647291,26.62,27.15,26.35,26.97,647291,0.0,1.0
2022-09-12,25.93,26.76,25.86,26.6,763205,25.93,26.76,25.86,26.6,763205,0.0,1.0
2022-09-13,25.2,25.65,25.01,25.1,1222567,25.2,25.65,25.01,25.1,1222567,0.0,1.0
2022-09-14,25.32,25.48,24.75,25.32,945250,25.32,25.48,24.75,25.32,945250,0.0,1.0
2022-09-15,24.81,25.43,24.61,25.08,963684,24.81,25.43,24.61,25.08,963684,0.0,1.0
2022-09-16,24.26,24.4,23.92,24.34,2047088,24.26,24.4,23.92,24.34,2047088,0.0,1.0
2022-09-19,24.35,24.52,23.85,23.85,1009885,24.35,24.52,23.85,23.85,1009885,0.0,1.0
2022-09-20,24.06,24.25,23.73,24.01,733602,24.06,24.25,23.73,24.01,733602,0.0,1.0
2022-09-21,23.29,24.33,23.275,24.26,965348,23.29,24.33,23.275,24.26,965348,0.0,1.0
2022-09-22,22.61,23.5086,22.6,23.02,851108,22.61,23.5086,22.6,23.02,851108,0.0,1.0
2022-09-23,22.57,22.79,22.1666,22.25,1107955,22.57,22.79,22.1666,22.25,1107955,0.0,1.0
2022-09-26,21.31,22.6,21.06,22.41,1791480,21.31,22.6,21.06,22.41,1791480,0.0,1.0
2022-09-27,22.22,22.35,21.425,21.51,1491695,22.22,22.35,21.425,21.51,1491695,0.0,1.0
2022-09-28,24.16,24.25,23.59,23.68,8257020,24.16,24.25,23.59,23.68,8257020,0.0,1.0
2022-09-29,23.18,23.96,23.06,23.79,4798807,23.18,23.96,23.06,23.79,4798807,0.0,1.0
2022-09-30,23.43,23.82,22.89,23.07,36416956,23.43,23.82,22.89,23.07,36416956,0.0,1.0
2022-10-03,23.95,24.285,22.27,23.225,3023929,23.95,24.285,22.27,23.225,3023929,0.0,1.0
2022-10-04,25.33,25.69,24.42,24.42,2932086,25.33,25.69,24.42,24.42,2932086,0.0,1.0
2022-10-05,24.44,25.13,24.07,24.83,1829895,24.44,25.13,24.07,24.83,1829895,0.0,1.0
2022-10-06,24.09,24.74,23.88,24.37,1684186,24.09,24.74,23.88,24.37,1684186,0.0,1.0
2022-10-07,23.02,23.95,23.0,23.93,1472050,23.02,23.95,23.0,23.93,1472050,0.0,1.0
2022-10-10,22.74,23.19,22.47,23.18,1663142,22.74,23.19,22.47,23.18,1663142,0.0,1.0
2022-10-11,22.69,23.28,21.87,22.56,1432733,22.69,23.28,21.87,22.56,1432733,0.0,1.0
2022-10-12,22.0,22.895,21.99,22.8,1383583,22.0,22.895,21.99,22.8,1383583,0.0,1.0
2022-10-13,22.65,22.77,21.39,21.79,1573643,22.65,22.77,21.39,21.79,1573643,0.0,1.0
2022-10-14,22.23,23.14,22.21,23.03,860841,22.23,23.14,22.21,23.03,860841,0.0,1.0
2022-10-17,23.05,23.305,22.69,22.92,1784766,23.05,23.305,22.69,22.92,1784766,0.0,1.0
2022-10-18,23.46,23.6,22.97,23.57,1932938,23.46,23.6,22.97,23.57,1932938,0.0,1.0
2022-10-19,23.0,23.39,22.74,23.18,1261998,23.0,23.39,22.74,23.18,1261998,0.0,1.0
2022-10-20,22.85,23.34,22.66,22.92,1167180,22.85,23.34,22.66,22.92,1167180,0.0,1.0
2022-10-21,22.02,22.86,21.9,22.7,1785275,22.02,22.86,21.9,22.7,1785275,0.0,1.0
2022-10-24,21.62,22.11,21.35,21.98,1386894,21.62,22.11,21.35,21.98,1386894,0.0,1.0
2022-10-25,22.64,22.73,21.62,21.77,1127431,22.64,22.73,21.62,21.77,1127431,0.0,1.0
2022-10-26,22.48,23.17,22.41,22.69,1238885,22.48,23.17,22.41,22.69,1238885,0.0,1.0
2022-10-27,22.5,23.18,22.405,22.74,1228554,22.5,23.18,22.405,22.74,1228554,0.0,1.0
2022-10-28,23.48,23.48,22.36,22.57,1078046,23.48,23.48,22.36,22.57,1078046,0.0,1.0
2022-10-31,23.42,23.64,23.19,23.42,1221421,23.42,23.64,23.19,23.42,1221421,0.0,1.0
2022-11-01,23.24,24.08,23.02,24.08,1461483,23.24,24.08,23.02,24.08,1461483,0.0,1.0
2022-11-02,23.01,23.47,22.54,23.17,1751794,23.01,23.47,22.54,23.17,1751794,0.0,1.0
2022-11-03,21.3,22.8,21.275,22.52,1325362,21.3,22.8,21.275,22.52,1325362,0.0,1.0
2022-11-04,21.33,21.65,20.825,21.33,1378118,21.33,21.65,20.825,21.33,1378118,0.0,1.0
2022-11-07,21.75,21.84,21.21,21.58,929369,21.75,21.84,21.21,21.58,929369,0.0,1.0
2022-11-08,22.21,22.91,21.7,21.95,1261696,22.21,22.91,21.7,21.95,1261696,0.0,1.0
2022-11-09,22.09,22.21,21.68,21.96,717348,22.09,22.21,21.68,21.96,717348,0.0,1.0
2022-11-10,24.0,24.09,22.55,23.1,1215189,24.0,24.09,22.55,23.1,1215189,0.0,1.0
2022-11-11,24.37,24.635,23.99,24.12,780954,24.37,24.635,23.99,24.12,780954,0.0,1.0
2022-11-14,24.98,25.87,24.2,24.33,2197617,24.98,25.87,24.2,24.33,2197617,0.0,1.0
2022-11-15,25.67,26.3,25.39,25.39,1439608,25.67,26.3,25.39,25.39,1439608,0.0,1.0
2022-11-16,24.81,25.77,24.4214,25.64,1748911,24.81,25.77,24.4214,25.64,1748911,0.0,1.0
2022-11-17,24.59,24.64,23.59,24.38,1385427,24.59,24.64,23.59,24.38,1385427,0.0,1.0
2022-11-18,24.97,25.155,24.4,24.91,1015187,24.97,25.155,24.4,24.91,1015187,0.0,1.0
2022-11-21,24.29,25.13,24.2,25.01,779539,24.29,25.13,24.2,25.01,779539,0.0,1.0
2022-11-22,24.97,25.04,24.2,24.4,837092,24.97,25.04,24.2,24.4,837092,0.0,1.0
2022-11-23,24.99,25.23,24.34,24.83,545675,24.99,25.23,24.34,24.83,545675,0.0,1.0
2022-11-25,25.58,25.67,24.75,24.83,279683,25.58,25.67,24.75,24.83,279683,0.0,1.0
2022-11-28,25.15,25.42,24.84,25.15,945513,25.15,25.42,24.84,25.15,945513,0.0,1.0
2022-11-29,24.98,25.34,24.67,25.19,622234,24.98,25.34,24.67,25.19,622234,0.0,1.0
2022-11-30,25.77,25.85,24.755,24.81,1441369,25.77,25.85,24.755,24.81,1441369,0.0,1.0
2022-12-01,26.08,26.25,25.72,25.8,625516,26.08,26.25,25.72,25.8,625516,0.0,1.0
2022-12-02,26.62,26.71,25.54,25.79,782497,26.62,26.71,25.54,25.79,782497,0.0,1.0
2022-12-05,25.6,26.53,25.58,26.41,655453,25.6,26.53,25.58,26.41,655453,0.0,1.0
2022-12-06,25.36,25.56,24.84,25.42,1115881,25.36,25.56,24.84,25.42,1115881,0.0,1.0
2022-12-07,25.23,25.63,24.62,25.23,1357845,25.23,25.63,24.62,25.23,1357845,0.0,1.0
2022-12-08,24.97,25.52,24.87,25.32,673090,24.97,25.52,24.87,25.32,673090,0.0,1.0
2022-12-09,24.79,25.1,24.58,24.63,468130,24.79,25.1,24.58,24.63,468130,0.0,1.0
2022-12-12,25.21,25.23,24.82,24.92,595928,25.21,25.23,24.82,24.92,595928,0.0,1.0
2022-12-13,25.57,26.2925,25.47,25.9,792176,25.57,26.2925,25.47,25.9,792176,0.0,1.0
2022-12-14,24.96,25.63,24.78,25.31,908596,24.96,25.63,24.78,25.31,908596,0.0,1.0
2022-12-15,24.17,24.64,24.025,24.64,1124007,24.17,24.64,24.025,24.64,1124007,0.0,1.0
2022-12-16,24.15,24.35,23.69,23.94,2866957,24.15,24.35,23.69,23.94,2866957,0.0,1.0
2022-12-19,24.14,24.46,23.84,24.06,940026,24.14,24.46,23.84,24.06,940026,0.0,1.0
2022-12-20,24.2,24.31,23.87,24.14,904383,24.2,24.31,23.87,24.14,904383,0.0,1.0
2022-12-21,24.69,24.8,24.395,24.48,797142,24.69,24.8,24.395,24.48,797142,0.0,1.0
2022-12-22,24.5,24.59,24.06,24.49,782312,24.5,24.59,24.06,24.49,782312,0.0,1.0
2022-12-23,24.69,24.865,24.38,24.38,528962,24.69,24.865,24.38,24.38,528962,0.0,1.0
2022-12-27,25.12,25.52,24.485,24.6,791661,25.12,25.52,24.485,24.6,791661,0.0,1.0
2022-12-28,24.58,25.81,24.56,25.11,675544,24.58,25.81,24.56,25.11,675544,0.0,1.0
2022-12-29,25.67,25.72,24.73,24.73,607563,25.67,25.72,24.73,24.73,607563,0.0,1.0
2022-12-30,25.48,25.7,25.04,25.46,990716,25.48,25.7,25.04,25.46,990716,0.0,1.0
2023-01-03,25.22,26.15,25.155,25.79,1000393,25.22,26.15,25.155,25.79,1000393,0.0,1.0
2023-01-04,26.01,26.135,25.52,25.61,611958,26.01,26.135,25.52,25.61,611958,0.0,1.0
2023-01-05,26.4,26.545,25.85,26.1,603839,26.4,26.545,25.85,26.1,603839,0.0,1.0
2023-01-06,26.82,27.05,26.62,26.76,705136,26.82,27.05,26.62,26.76,705136,0.0,1.0
2023-01-09,27.13,27.46,26.825,27.12,842298,27.13,27.46,26.825,27.12,842298,0.0,1.0
2023-01-10,27.6,27.61,26.85,26.85,705183,27.6,27.61,26.85,26.85,705183,0.0,1.0
2023-01-11,27.91,28.035,27.26,27.6,1101690,27.91,28.035,27.26,27.6,1101690,0.0,1.0
2023-01-12,28.16,28.21,27.81,27.98,787696,28.16,28.21,27.81,27.98,787696,0.0,1.0
2023-01-13,27.98,28.24,27.75,28.11,1300612,27.98,28.24,27.75,28.11,1300612,0.0,1.0
2023-01-17,28.47,28.66,27.61,27.8,884912,28.47,28.66,27.61,27.8,884912,0.0,1.0
2023-01-18,28.33,28.64,27.95,28.42,989058,28.33,28.64,27.95,28.42,989058,0.0,1.0
2023-01-19,28.5,28.55,27.79,28.11,923599,28.5,28.55,27.79,28.11,923599,0.0,1.0
2023-01-20,28.76,29.09,28.22,28.58,1306911,28.76,29.09,28.22,28.58,1306911,0.0,1.0
2023-01-23,29.42,29.45,28.66,28.82,1453986,29.42,29.45,28.66,28.82,1453986,0.0,1.0
2023-01-24,29.2,29.6,28.98,29.26,1169935,29.2,29.6,28.98,29.26,1169935,0.0,1.0
2023-01-25,28.85,29.28,28.535,29.28,1267385,28.85,29.28,28.535,29.28,1267385,0.0,1.0
2023-01-26,28.96,29.26,28.72,29.12,870195,28.96,29.26,28.72,29.12,870195,0.0,1.0
2023-01-27,29.61,29.62,28.84,28.89,776562,29.61,29.62,28.84,28.89,776562,0.0,1.0
2023-01-30,29.27,29.52,29.02,29.4,529118,29.27,29.52,29.02,29.4,529118,0.0,1.0
2023-01-31,29.61,29.66,29.28,29.3,1238932,29.61,29.66,29.28,29.3,1238932,0.0,1.0
2023-02-01,30.22,30.31,29.38,29.6,1087840,30.22,30.31,29.38,29.6,1087840,0.0,1.0
2023-02-02,30.54,30.83,30.265,30.55,1164380,30.54,30.83,30.265,30.55,1164380,0.0,1.0
2023-02-03,30.27,30.53,29.92,30.21,945464,30.27,30.53,29.92,30.21,945464,0.0,1.0
2023-02-06,30.01,30.16,29.82,30.0,571129,30.01,30.16,29.82,30.0,571129,0.0,1.0
2023-02-07,29.98,30.15,29.78,29.95,568494,29.98,30.15,29.78,29.95,568494,0.0,1.0
2023-02-08,29.32,29.9275,29.19,29.85,956962,29.32,29.9275,29.19,29.85,956962,0.0,1.0
2023-02-09,28.63,29.64,28.35,29.57,888172,28.63,29.64,28.35,29.57,888172,0.0,1.0
2023-02-10,28.55,28.6543,28.23,28.63,898175,28.55,28.6543,28.23,28.63,898175,0.0,1.0
2023-02-13,28.42,28.715,28.16,28.56,1082361,28.42,28.715,28.16,28.56,1082361,0.0,1.0
2023-02-14,28.49,28.63,28.11,28.39,818945,28.49,28.63,28.11,28.39,818945,0.0,1.0
2023-02-15,28.68,28.91,28.17,28.26,1502736,28.68,28.91,28.17,28.26,1502736,0.0,1.0
2023-02-16,28.42,28.66,27.92,28.28,2275256,28.42,28.66,27.92,28.28,2275256,0.0,1.0
2023-02-17,27.99,28.53,27.88,28.41,1537378,27.99,28.53,27.88,28.41,1537378,0.0,1.0
2023-02-21,27.42,28.46,27.36,27.68,1023445,27.42,28.46,27.36,27.68,1023445,0.0,1.0
2023-02-22,27.81,28.07,27.45,27.54,1292519,27.81,28.07,27.45,27.54,1292519,0.0,1.0
2023-02-23,28.0,28.055,27.39,27.76,992308,28.0,28.055,27.39,27.76,992308,0.0,1.0
2023-02-24,26.3,27.72,25.0,27.62,4328935,26.3,27.72,25.0,27.62,4328935,0.0,1.0
2023-02-27,27.61,28.28,27.42,28.17,2394413,27.61,28.28,27.42,28.17,2394413,0.0,1.0
2023-02-28,27.36,28.05,27.31,27.5,2053959,27.36,28.05,27.31,27.5,2053959,0.0,1.0
2023-03-01,27.63,27.77,27.1,27.2,1203642,27.63,27.77,27.1,27.2,1203642,0.0,1.0
2023-03-02,26.87,27.49,26.6,27.32,1750325,26.87,27.49,26.6,27.32,1750325,0.0,1.0
2023-03-03,27.45,27.51,26.945,27.09,872622,27.45,27.51,26.945,27.09,872622,0.0,1.0
2023-03-06,27.26,27.6799,27.19,27.41,1537987,27.26,27.6799,27.19,27.41,1537987,0.0,1.0
2023-03-07,26.71,27.46,26.59,27.26,1068545,26.71,27.46,26.59,27.26,1068545,0.0,1.0
2023-03-08,26.73,27.16,26.49,26.76,744746,26.73,27.16,26.49,26.76,744746,0.0,1.0
2023-03-09,25.63,26.95,25.57,26.95,1216867,25.63,26.95,25.57,26.95,1216867,0.0,1.0
2023-03-10,24.34,25.61,24.24,25.56,1773916,24.34,25.61,24.24,25.56,1773916,0.0,1.0
2023-03-13,23.73,24.0,23.14,23.81,2431743,23.73,24.0,23.14,23.81,2431743,0.0,1.0
2023-03-14,24.36,24.47,24.0,24.05,1591698,24.36,24.47,24.0,24.05,1591698,0.0,1.0
2023-03-15,23.98,24.77,23.49,23.83,1959252,23.98,24.77,23.49,23.83,1959252,0.0,1.0
2023-03-16,23.68,24.11,23.24,23.81,2571782,23.68,24.11,23.24,23.81,2571782,0.0,1.0
2023-03-17,23.05,23.93,22.85,23.49,3058570,23.05,23.93,22.85,23.49,3058570,0.0,1.0
2023-03-20,23.37,23.6699,23.23,23.33,1406937,23.37,23.6699,23.23,23.33,1406937,0.0,1.0
2023-03-21,23.49,23.9185,23.45,23.62,761859,23.49,23.9185,23.45,23.62,761859,0.0,1.0
2023-03-22,22.96,23.65,22.92,23.43,1481810,22.96,23.65,22.92,23.43,1481810,0.0,1.0
2023-03-23,23.56,23.82,22.94,23.01,1251316,23.56,23.82,22.94,23.01,1251316,0.0,1.0
2023-03-24,23.57,23.9,22.98,23.9,1122118,23.57,23.9,22.98,23.9,1122118,0.0,1.0
2023-03-27,21.47,22.67,21.05,22.45,7840673,21.47,22.67,21.05,22.45,7840673,0.0,1.0
2023-03-28,20.53,21.355,20.3,21.29,3424070,20.53,21.355,20.3,21.29,3424070,0.0,1.0
2023-03-29,21.31,21.46,20.58,20.76,2209568,21.31,21.46,20.58,20.76,2209568,0.0,1.0
2023-03-30,21.92,22.54,21.795,21.86,1991478,21.92,22.54,21.795,21.86,1991478,0.0,1.0
2023-03-31,22.77,22.85,21.76,21.94,2453277,22.77,22.85,21.76,21.94,2453277,0.0,1.0
2023-04-03,22.29,23.16,22.13,22.76,1414357,22.29,23.16,22.13,22.76,1414357,0.0,1.0
2023-04-04,21.73,22.35,21.285,22.29,1920086,21.73,22.35,21.285,22.29,1920086,0.0,1.0
2023-04-05,21.83,21.9,21.37,21.71,1036235,21.83,21.9,21.37,21.71,1036235,0.0,1.0
2023-04-06,22.05,22.08,21.61,21.87,1024380,22.05,22.08,21.61,21.87,1024380,0.0,1.0
2023-04-10,22.22,22.22,21.86,21.86,1046423,22.22,22.22,21.86,21.86,1046423,0.0,1.0
2023-04-11,22.37,22.59,22.18,22.21,836009,22.37,22.59,22.18,22.21,836009,0.0,1.0
2023-04-12,21.95,22.69,21.93,22.67,1410607,21.95,22.69,21.93,22.67,1410607,0.0,1.0
2023-04-13,22.39,22.61,21.985,22.03,1302392,22.39,22.61,21.985,22.03,1302392,0.0,1.0
2023-04-14,21.56,22.5225,21.13,22.44,1458144,21.56,22.5225,21.13,22.44,1458144,0.0,1.0
2023-04-17,21.63,21.88,21.385,21.59,887519,21.63,21.88,21.385,21.59,887519,0.0,1.0
2023-04-18,21.15,21.7,20.93,21.63,1272877,21.15,21.7,20.93,21.63,1272877,0.0,1.0
2023-04-19,21.14,21.635,21.03,21.14,1276691,21.14,21.635,21.03,21.14,1276691,0.0,1.0
2023-04-20,20.75,21.05,20.52,20.92,1767614,20.75,21.05,20.52,20.92,1767614,0.0,1.0
2023-04-21,20.92,20.935,20.55,20.78,1069103,20.92,20.935,20.55,20.78,1069103,0.0,1.0
2023-04-24,21.57,21.6,20.85,20.85,1620439,21.57,21.6,20.85,20.85,1620439,0.0,1.0
2023-04-25,21.54,21.61,21.22,21.44,1627051,21.54,21.61,21.22,21.44,1627051,0.0,1.0
2023-04-26,21.16,21.85,21.03,21.48,978394,21.16,21.85,21.03,21.48,978394,0.0,1.0
2023-04-27,21.89,21.915,21.37,21.37,1294487,21.89,21.915,21.37,21.37,1294487,0.0,1.0
2023-04-28,22.54,22.61,21.8,21.8,1433946,22.54,22.61,21.8,21.8,1433946,0.0,1.0
2023-05-01,22.76,23.0,22.54,22.56,1094519,22.76,23.0,22.54,22.56,1094519,0.0,1.0
2023-05-02,22.25,22.68,21.98,22.59,1023862,22.25,22.68,21.98,22.59,1023862,0.0,1.0
2023-05-03,22.01,22.655,21.96,22.43,1265853,22.01,22.655,21.96,22.43,1265853,0.0,1.0
2023-05-04,21.48,22.17,21.42,22.01,2279530,21.48,22.17,21.42,22.01,2279530,0.0,1.0
2023-05-05,19.68,20.4,18.58,19.91,7672233,19.68,20.4,18.58,19.91,7672233,0.0,1.0
2023-05-08,18.73,19.88,18.465,19.66,3345527,18.73,19.88,18.465,19.66,3345527,0.0,1.0
2023-05-09,18.37,18.83,18.04,18.62,2650041,18.37,18.83,18.04,18.62,2650041,0.0,1.0
2023-05-10,18.57,18.68,18.09,18.59,2420264,18.57,18.68,18.09,18.59,2420264,0.0,1.0
2023-05-11,18.91,19.03,18.43,18.63,1593804,18.91,19.03,18.43,18.63,1593804,0.0,1.0
2023-05-12,18.61,19.07,17.93,18.94,2293983,18.61,19.07,17.93,18.94,2293983,0.0,1.0
2023-05-15,18.45,18.87,18.31,18.61,2113289,18.45,18.87,18.31,18.61,2113289,0.0,1.0
2023-05-16,17.25,18.3,17.23,18.27,3013365,17.25,18.3,17.23,18.27,3013365,0.0,1.0
2023-05-17,17.59,17.83,17.1,17.5,3039377,17.59,17.83,17.1,17.5,3039377,0.0,1.0
2023-05-18,17.48,17.51,17.06,17.44,3594586,17.48,17.51,17.06,17.44,3594586,0.0,1.0
2023-05-19,16.8,17.57,16.6,17.57,3542316,16.8,17.57,16.6,17.57,3542316,0.0,1.0
2023-05-22,16.23,16.8675,16.14,16.85,3206609,16.23,16.8675,16.14,16.85,3206609,0.0,1.0
2023-05-23,16.26,16.35,15.505,16.14,5621653,16.26,16.35,15.505,16.14,5621653,0.0,1.0
2023-05-24,15.6,16.12,15.175,16.12,4785705,15.6,16.12,15.175,16.12,4785705,0.0,1.0
2023-05-25,15.35,15.655,14.97,15.39,3230391,15.35,15.655,14.97,15.39,3230391,0.0,1.0
2023-05-26,15.53,15.78,15.14,15.4,3145771,15.53,15.78,15.14,15.4,3145771,0.0,1.0
2023-05-30,15.96,16.04,15.29,15.48,3692081,15.96,16.04,15.29,15.48,3692081,0.0,1.0
2023-05-31,14.88,15.86,14.84,15.82,2938173,14.88,15.86,14.84,15.82,2938173,0.0,1.0
2023-06-01,14.795,15.0,14.5,14.84,2611861,14.795,15.0,14.5,14.84,2611861,0.0,1.0
2023-06-02,15.17,15.3,14.495,14.83,3887472,15.17,15.3,14.495,14.83,3887472,0.0,1.0
2023-06-05,15.41,15.77,15.08,15.08,2489347,15.41,15.77,15.08,15.08,2489347,0.0,1.0
2023-06-06,15.63,15.68,15.13,15.38,1735507,15.63,15.68,15.13,15.38,1735507,0.0,1.0
2023-06-07,16.65,16.75,15.63,15.82,2517626,16.65,16.75,15.63,15.82,2517626,0.0,1.0
2023-06-08,16.53,16.78,16.09,16.65,2209799,16.53,16.78,16.09,16.65,2209799,0.0,1.0
2023-06-09,16.74,16.91,16.2,16.58,2468868,16.74,16.91,16.2,16.58,2468868,0.0,1.0
2023-06-12,17.17,17.455,16.61,16.76,3141909,17.17,17.455,16.61,16.76,3141909,0.0,1.0
2023-06-13,18.49,18.8,17.19,17.29,4741721,18.49,18.8,17.19,17.29,4741721,0.0,1.0
2023-06-14,17.73,18.68,17.69,18.6,2112200,17.73,18.68,17.69,18.6,2112200,0.0,1.0
2023-06-15,17.52,17.74,17.46,17.64,1298792,17.52,17.74,17.46,17.64,1298792,0.0,1.0
2023-06-16,17.57,17.79,17.465,17.63,2096792,17.57,17.79,17.465,17.63,2096792,0.0,1.0
2023-06-20,17.27,17.46,16.875,17.46,1794245,17.27,17.46,16.875,17.46,1794245,0.0,1.0
2023-06-21,16.47,17.28,16.41,17.13,2395098,16.47,17.28,16.41,17.13,2395098,0.0,1.0
2023-06-22,15.68,16.42,15.645,16.42,2635937,15.68,16.42,15.645,16.42,2635937,0.0,1.0
2023-06-23,15.51,15.99,15.47,15.56,3956664,15.51,15.99,15.47,15.56,3956664,0.0,1.0
2023-06-26,16.21,16.27,15.51,15.51,1673724,16.21,16.27,15.51,15.51,1673724,0.0,1.0
2023-06-27,17.53,17.665,16.3,16.74,2516277,17.53,17.665,16.3,16.74,2516277,0.0,1.0
2023-06-28,17.59,17.66,17.07,17.47,2119136,17.59,17.66,17.07,17.47,2119136,0.0,1.0
2023-06-29,18.02,18.03,17.355,17.49,1622123,18.02,18.03,17.355,17.49,1622123,0.0,1.0
2023-06-30,18.64,18.98,18.01,18.19,2945265,18.64,18.98,18.01,18.19,2945265,0.0,1.0
2023-07-03,18.24,18.82,18.145,18.68,837664,18.24,18.82,18.145,18.68,837664,0.0,1.0
2023-07-05,18.04,18.37,17.78,18.11,1295574,18.04,18.37,17.78,18.11,1295574,0.0,1.0
2023-07-06,17.7,17.91,17.095,17.79,1381435,17.7,17.91,17.095,17.79,1381435,0.0,1.0
2023-07-07,18.19,18.5,17.77,17.8,1666140,18.19,18.5,17.77,17.8,1666140,0.0,1.0
2023-07-10,17.31,18.32,17.07,18.0,2820376,17.31,18.32,17.07,18.0,2820376,0.0,1.0
2023-07-11,18.07,18.1,17.44,17.44,2898470,18.07,18.1,17.44,17.44,2898470,0.0,1.0
2023-07-12,17.41,18.5,17.38,18.35,2688374,17.41,18.5,17.38,18.35,2688374,0.0,1.0
2023-07-13,16.24,17.41,16.08,17.39,3840986,16.24,17.41,16.08,17.39,3840986,0.0,1.0
2023-07-14,14.31,16.03,13.24,15.98,9527313,14.31,16.03,13.24,15.98,9527313,0.0,1.0
2023-07-17,12.05,13.935,11.6501,13.915,12063149,12.05,13.935,11.6501,13.915,12063149,0.0,1.0
2023-07-18,12.1,12.85,12.05,12.36,8830016,12.1,12.85,12.05,12.36,8830016,0.0,1.0
2023-07-19,15.28,15.305,13.56,13.87,12781172,15.28,15.305,13.56,13.87,12781172,0.0,1.0
2023-07-20,16.7,16.86,15.35,15.35,9163664,16.7,16.86,15.35,15.35,9163664,0.0,1.0
2023-07-21,16.77,16.86,16.16,16.85,4108846,16.77,16.86,16.16,16.85,4108846,0.0,1.0
2023-07-24,17.18,17.58,16.78,16.85,3162441,17.18,17.58,16.78,16.85,3162441,0.0,1.0
2023-07-25,17.43,17.485,16.77,17.14,3586258,17.43,17.485,16.77,17.14,3586258,0.0,1.0
2023-07-26,16.95,17.48,16.71,17.4,2897062,16.95,17.48,16.71,17.4,2897062,0.0,1.0
2023-07-27,17.0,17.75,16.97,16.97,2592547,17.0,17.75,16.97,16.97,2592547,0.0,1.0
2023-07-28,17.21,17.69,17.04,17.21,2040030,17.21,17.69,17.04,17.21,2040030,0.0,1.0
2023-07-31,18.21,18.23,17.22,17.22,2274297,18.21,18.23,17.22,17.22,2274297,0.0,1.0
2023-08-01,18.64,18.67,17.88,18.15,2328875,18.64,18.67,17.88,18.15,2328875,0.0,1.0
2023-08-02,18.1,18.74,18.0101,18.22,2790779,18.1,18.74,18.0101,18.22,2790779,0.0,1.0
2023-08-03,17.8,18.1793,17.25,18.03,3000943,17.8,18.1793,17.25,18.03,3000943,0.0,1.0
2023-08-04,17.9,19.16,17.44,17.8,4288265,17.9,19.16,17.44,17.8,4288265,0.0,1.0
2023-08-07,17.69,17.95,17.06,17.78,2647167,17.69,17.95,17.06,17.78,2647167,0.0,1.0
2023-08-08,18.12,18.175,17.35,17.56,1936121,18.12,18.175,17.35,17.56,1936121,0.0,1.0
2023-08-09,18.15,18.35,17.74,18.15,1676916,18.15,18.35,17.74,18.15,1676916,0.0,1.0
2023-08-10,18.61,18.8399,18.2,18.48,2208085,18.61,18.8399,18.2,18.48,2208085,0.0,1.0
2023-08-11,18.39,18.8195,18.34,18.55,1952273,18.39,18.8195,18.34,18.55,1952273,0.0,1.0
2023-08-14,17.58,18.42,17.55,18.18,1952614,17.58,18.42,17.55,18.18,1952614,0.0,1.0
2023-08-15,16.53,17.2763,16.18,17.25,2963081,16.53,17.2763,16.18,17.25,2963081,0.0,1.0
2023-08-16,16.16,16.81,16.15,16.31,2054907,16.16,16.81,16.15,16.31,2054907,0.0,1.0
2023-08-17,16.42,16.78,16.17,16.17,2122119,16.42,16.78,16.17,16.17,2122119,0.0,1.0
2023-08-18,15.46,16.37,15.225,16.2,2949036,15.46,16.37,15.225,16.2,2949036,0.0,1.0
2023-08-21,15.41,15.74,15.35,15.47,1741992,15.41,15.74,15.35,15.47,1741992,0.0,1.0
2023-08-22,15.15,15.34,14.985,15.31,3406172,15.15,15.34,14.985,15.31,3406172,0.0,1.0
2023-08-23,15.55,15.68,14.98,15.13,1999104,15.55,15.68,14.98,15.13,1999104,0.0,1.0
2023-08-24,15.05,15.685,15.015,15.5,1299941,15.05,15.685,15.015,15.5,1299941,0.0,1.0
2023-08-25,15.24,15.75,15.23,15.25,1436842,15.24,15.75,15.23,15.25,1436842,0.0,1.0
2023-08-28,15.1,15.62,14.84,15.3,1643417,15.1,15.62,14.84,15.3,1643417,0.0,1.0
2023-08-29,16.2,16.22,15.2096,15.28,2652549,16.2,16.22,15.2096,15.28,2652549,0.0,1.0
2023-08-30,15.84,16.24,15.54,16.19,1402873,15.84,16.24,15.54,16.19,1402873,0.0,1.0
2023-08-31,16.02,16.31,15.85,16.01,1612921,16.02,16.31,15.85,16.01,1612921,0.0,1.0
2023-09-01,16.31,16.365,16.0,16.02,2059245,16.31,16.365,16.0,16.02,2059245,0.0,1.0
2023-09-05,15.98,16.41,15.57,15.99,2211893,15.98,16.41,15.57,15.99,2211893,0.0,1.0
2023-09-06,16.06,16.1,15.22,15.94,2919992,16.06,16.1,15.22,15.94,2919992,0.0,1.0
2023-09-07,14.94,16.05,14.85,15.89,3631252,14.94,16.05,14.85,15.89,3631252,0.0,1.0
2023-09-08,14.83,15.14,14.605,15.0,1872876,14.83,15.14,14.605,15.0,1872876,0.0,1.0
2023-09-11,14.45,15.1,14.325,14.9,2829785,14.45,15.1,14.325,14.9,2829785,0.0,1.0
2023-09-12,14.55,14.98,14.3862,14.46,1537692,14.55,14.98,14.3862,14.46,1537692,0.0,1.0
2023-09-13,14.45,14.625,14.09,14.55,2179763,14.45,14.625,14.09,14.55,2179763,0.0,1.0
2023-09-14,15.45,15.678,14.815,14.83,4112365,15.45,15.678,14.815,14.83,4112365,0.0,1.0
2023-09-15,14.58,15.27,14.55,15.27,6084063,14.58,15.27,14.55,15.27,6084063,0.0,1.0
2023-09-18,14.89,15.115,14.36,14.58,2452042,14.89,15.115,14.36,14.58,2452042,0.0,1.0
2023-09-19,15.13,15.28,14.8,14.92,2034354,15.13,15.28,14.8,14.92,2034354,0.0,1.0
2023-09-20,15.77,16.33,15.685,16.0,2531685,15.77,16.33,15.685,16.0,2531685,0.0,1.0
2023-09-21,15.9,16.095,15.37,15.51,3527746,15.9,16.095,15.37,15.51,3527746,0.0,1.0
2023-09-22,15.6,16.0,15.405,15.97,2486682,15.6,16.0,15.405,15.97,2486682,0.0,1.0
2023-09-25,15.28,15.45,15.11,15.4,1520575,15.28,15.45,15.11,15.4,1520575,0.0,1.0
2023-09-26,14.67,15.15,14.51,15.08,2486448,14.67,15.15,14.51,15.08,2486448,0.0,1.0
2023-09-27,15.2,15.295,14.655,14.67,2263157,15.2,15.295,14.655,14.67,2263157,0.0,1.0
2023-09-28,15.26,15.34,14.975,15.22,1702434,15.26,15.34,14.975,15.22,1702434,0.0,1.0
2023-09-29,15.65,15.92,15.395,15.5,2430916,15.65,15.92,15.395,15.5,2430916,0.0,1.0
2023-10-02,14.77,15.79,14.56,15.57,3529404,14.77,15.79,14.56,15.57,3529404,0.0,1.0
2023-10-03,14.2,14.685,13.72,14.5,3233406,14.2,14.685,13.72,14.5,3233406,0.0,1.0
2023-10-04,14.06,14.425,13.665,14.18,2246013,14.06,14.425,13.665,14.18,2246013,0.0,1.0
2023-10-05,15.15,15.16,14.215,14.28,2781249,15.15,15.16,14.215,14.28,2781249,0.0,1.0
2023-10-06,15.24,15.5,14.6,14.9,2562069,15.24,15.5,14.6,14.9,2562069,0.0,1.0
2023-10-09,15.95,16.03,14.97,15.2,1980012,15.95,16.03,14.97,15.2,1980012,0.0,1.0
2023-10-10,15.97,16.42,15.68,15.68,1621690,15.97,16.42,15.68,15.68,1621690,0.0,1.0
2023-10-11,16.63,16.65,15.93,15.97,2483954,16.63,16.65,15.93,15.97,2483954,0.0,1.0
2023-10-12,16.75,16.785,16.15,16.62,2454336,16.75,16.785,16.15,16.62,2454336,0.0,1.0
2023-10-13,16.61,17.45,16.375,17.09,2384186,16.61,17.45,16.375,17.09,2384186,0.0,1.0
2023-10-16,17.16,17.27,16.69,16.69,2203847,17.16,17.27,16.69,16.69,2203847,0.0,1.0
2023-10-17,17.97,18.595,16.925,16.97,9073435,17.97,18.595,16.925,16.97,9073435,0.0,1.0
2023-10-18,18.94,19.09,18.08,18.26,8045818,18.94,19.09,18.08,18.26,8045818,0.0,1.0
2023-10-19,18.78,19.04,18.43,18.9,4209772,18.78,19.04,18.43,18.9,4209772,0.0,1.0
2023-10-20,18.38,19.128,18.34,18.76,2342339,18.38,19.128,18.34,18.76,2342339,0.0,1.0
2023-10-23,16.93,18.38,16.89,18.38,3119300,16.93,18.38,16.89,18.38,3119300,0.0,1.0
2023-10-24,17.26,17.64,16.86,16.93,3273833,17.26,17.64,16.86,16.93,3273833,0.0,1.0
2023-10-25,16.41,17.0699,16.3,16.98,2397021,16.41,17.0699,16.3,16.98,2397021,0.0,1.0
2023-10-26,17.45,17.565,16.29,16.29,2172272,17.45,17.565,16.29,16.29,2172272,0.0,1.0
2023-10-27,16.61,17.4,16.58,17.31,2329531,16.61,17.4,16.58,17.31,2329531,0.0,1.0
2023-10-30,17.93,17.945,16.978,17.0,2437966,17.93,17.945,16.978,17.0,2437966,0.0,1.0
2023-10-31,17.92,18.545,17.85,18.07,3670583,17.92,18.545,17.85,18.07,3670583,0.0,1.0
2023-11-01,17.25,18.5894,16.3,18.0,5064689,17.25,18.5894,16.3,18.0,5064689,0.0,1.0
2023-11-02,19.13,19.38,17.5101,17.57,3323745,19.13,19.38,17.5101,17.57,3323745,0.0,1.0
2023-11-03,20.64,20.79,19.54,19.54,4011978,20.64,20.79,19.54,19.54,4011978,0.0,1.0
2023-11-06,20.31,21.11,20.12,20.51,2385716,20.31,21.11,20.12,20.51,2385716,0.0,1.0
2023-11-07,20.22,20.69,19.95,20.16,2686979,20.22,20.69,19.95,20.16,2686979,0.0,1.0
2023-11-08,19.98,20.31,19.66,20.31,1478380,19.98,20.31,19.66,20.31,1478380,0.0,1.0
2023-11-09,19.26,20.07,19.13,20.07,1465079,19.26,20.07,19.13,20.07,1465079,0.0,1.0
2023-11-10,19.39,19.91,18.4312,19.26,1541800,19.39,19.91,18.4312,19.26,1541800,0.0,1.0
2023-11-13,19.23,19.7,18.916,19.22,1044604,19.23,19.7,18.916,19.22,1044604,0.0,1.0
2023-11-14,20.74,21.38,20.34,20.44,2468976,20.74,21.38,20.34,20.44,2468976,0.0,1.0
2023-11-15,21.4,21.43,20.41,20.46,1741087,21.4,21.43,20.41,20.46,1741087,0.0,1.0
2023-11-16,21.0,21.38,20.525,21.35,1104162,21.0,21.38,20.525,21.35,1104162,0.0,1.0
2023-11-17,20.91,21.49,20.64,21.49,1277233,20.91,21.49,20.64,21.49,1277233,0.0,1.0
2023-11-20,21.34,21.57,20.62,20.69,986636,21.34,21.57,20.62,20.69,986636,0.0,1.0
2023-11-21,20.9,21.31,20.86,21.31,1314371,20.9,21.31,20.86,21.31,1314371,0.0,1.0
2023-11-22,20.92,21.32,20.78,21.11,1407202,20.92,21.32,20.78,21.11,1407202,0.0,1.0
2023-11-24,21.41,21.65,20.91,20.94,557002,21.41,21.65,20.91,20.94,557002,0.0,1.0
2023-11-27,20.9,21.43,20.89,21.43,1306490,20.9,21.43,20.89,21.43,1306490,0.0,1.0
2023-11-28,21.13,21.375,20.42,20.79,1111296,21.13,21.375,20.42,20.79,1111296,0.0,1.0
2023-11-29,21.81,21.99,21.2,21.45,1660551,21.81,21.99,21.2,21.45,1660551,0.0,1.0
2023-11-30,21.89,22.04,21.5,21.83,1551679,21.89,22.04,21.5,21.83,1551679,0.0,1.0
2023-12-01,22.35,22.43,21.48,21.99,1541092,22.35,22.43,21.48,21.99,1541092,0.0,1.0
2023-12-04,23.65,24.0,22.37,22.44,3463017,23.65,24.0,22.37,22.44,3463017,0.0,1.0
2023-12-05,22.31,23.49,22.055,23.49,2354690,22.31,23.49,22.055,23.49,2354690,0.0,1.0
2023-12-06,22.25,22.83,22.11,22.42,1058274,22.25,22.83,22.11,22.42,1058274,0.0,1.0
2023-12-07,23.09,23.12,22.15,22.15,1018062,23.09,23.12,22.15,22.15,1018062,0.0,1.0
2023-12-08,23.34,23.64,22.94,23.09,1400144,23.34,23.64,22.94,23.09,1400144,0.0,1.0
2023-12-11,22.85,23.23,22.175,23.15,1343223,22.85,23.23,22.175,23.15,1343223,0.0,1.0
2023-12-12,22.32,22.91,22.17,22.91,1121173,22.32,22.91,22.17,22.91,1121173,0.0,1.0
2023-12-13,23.56,23.77,22.1172,22.33,1721490,23.56,23.77,22.1172,22.33,1721490,0.0,1.0
2023-12-14,24.55,25.28,24.0,24.42,3579732,24.55,25.28,24.0,24.42,3579732,0.0,1.0
2023-12-15,24.79,25.04,24.09,24.82,3584512,24.79,25.04,24.09,24.82,3584512,0.0,1.0
2023-12-18,24.18,24.61,24.04,24.4,1511027,24.18,24.61,24.04,24.4,1511027,0.0,1.0
2023-12-19,23.56,24.565,23.39,24.35,2109491,23.56,24.565,23.39,24.35,2109491,0.0,1.0
2023-12-20,23.49,24.11,23.37,23.37,1382490,23.49,24.11,23.37,23.37,1382490,0.0,1.0
2023-12-21,24.09,24.1,23.735,23.82,1190820,24.09,24.1,23.735,23.82,1190820,0.0,1.0
2023-12-22,24.34,24.74,23.9,24.2,1243813,24.34,24.74,23.9,24.2,1243813,0.0,1.0
2023-12-26,24.77,24.96,24.365,24.46,1123387,24.77,24.96,24.365,24.46,1123387,0.0,1.0
2023-12-27,24.8,24.84,24.04,24.84,1035441,24.8,24.84,24.04,24.84,1035441,0.0,1.0
2023-12-28,25.52,25.73,24.79,24.79,1147033,25.52,25.73,24.79,24.79,1147033,0.0,1.0
2023-12-29,25.34,25.555,25.12,25.32,945264,25.34,25.555,25.12,25.32,945264,0.0,1.0
2024-01-02,25.82,25.89,24.89,25.0,1247767,25.82,25.89,24.89,25.0,1247767,0.0,1.0
2024-01-03,24.49,25.57,24.42,25.22,2066913,24.49,25.57,24.42,25.22,2066913,0.0,1.0
2024-01-04,24.17,24.91,23.98,24.91,2190396,24.17,24.91,23.98,24.91,2190396,0.0,1.0
2024-01-05,24.67,25.19,23.872,23.93,2636914,24.67,25.19,23.872,23.93,2636914,0.0,1.0
2024-01-08,24.66,24.67,23.835,24.45,1309135,24.66,24.67,23.835,24.45,1309135,0.0,1.0
2024-01-09,24.16,24.74,23.965,24.37,1389932,24.16,24.74,23.965,24.37,1389932,0.0,1.0
2024-01-10,23.94,24.07,23.4,24.04,1578155,23.94,24.07,23.4,24.04,1578155,0.0,1.0
2024-01-11,22.4,24.02,22.33,23.81,2585841,22.4,24.02,22.33,23.81,2585841,0.0,1.0
2024-01-12,22.92,23.55,22.49,22.69,1926589,22.92,23.55,22.49,22.69,1926589,0.0,1.0
2024-01-16,22.53,22.92,22.05,22.34,1794765,22.53,22.92,22.05,22.34,1794765,0.0,1.0
2024-01-17,21.89,22.42,21.685,22.05,2353620,21.89,22.42,21.685,22.05,2353620,0.0,1.0
2024-01-18,22.07,22.09,21.72,22.03,1745423,22.07,22.09,21.72,22.03,1745423,0.0,1.0
2024-01-19,22.48,22.5,21.66,21.99,1360456,22.48,22.5,21.66,21.99,1360456,0.0,1.0
2024-01-22,23.95,24.04,22.485,22.83,2429722,23.95,24.04,22.485,22.83,2429722,0.0,1.0
2024-01-23,24.05,24.77,23.55,24.48,1343879,24.05,24.77,23.55,24.48,1343879,0.0,1.0
2024-01-24,23.77,24.45,23.585,24.45,1108682,23.77,24.45,23.585,24.45,1108682,0.0,1.0
2024-01-25,24.58,24.58,23.845,24.0,1367137,24.58,24.58,23.845,24.0,1367137,0.0,1.0
2024-01-26,24.8,25.1,24.22,24.22,1798208,24.8,25.1,24.22,24.22,1798208,0.0,1.0
2024-01-29,25.34,25.585,24.33,24.7,1437189,25.34,25.585,24.33,24.7,1437189,0.0,1.0
2024-01-30,25.39,25.64,25.14,25.14,951676,25.39,25.64,25.14,25.14,951676,0.0,1.0
2024-01-31,24.63,25.5,24.61,25.1,991524,24.63,25.5,24.61,25.1,991524,0.0,1.0
2024-02-01,24.69,25.24,24.27,25.24,976602,24.69,25.24,24.27,25.24,976602,0.0,1.0
2024-02-02,24.11,24.4,23.705,24.16,1098222,24.11,24.4,23.705,24.16,1098222,0.0,1.0
2024-02-05,24.14,24.81,23.7,23.7,1671442,24.14,24.81,23.7,23.7,1671442,0.0,1.0
2024-02-06,24.14,24.305,23.95,24.03,1675828,24.14,24.305,23.95,24.03,1675828,0.0,1.0
2024-02-07,23.8,24.075,23.515,24.03,1303707,23.8,24.075,23.515,24.03,1303707,0.0,1.0
2024-02-08,22.885,23.59,22.845,23.59,1460956,22.885,23.59,22.845,23.59,1460956,0.0,1.0
2024-02-09,22.58,23.47,22.52,22.71,2820972,22.58,23.47,22.52,22.71,2820972,0.0,1.0
2024-02-12,23.23,23.3,22.65,22.68,1876537,23.23,23.3,22.65,22.68,1876537,0.0,1.0
2024-02-13,22.24,22.9514,22.035,22.25,1974264,22.24,22.9514,22.035,22.25,1974264,0.0,1.0
2024-02-14,22.21,22.67,22.18,22.54,1108016,22.21,22.67,22.18,22.54,1108016,0.0,1.0
2024-02-15,22.66,22.83,22.32,22.39,1018550,22.66,22.83,22.32,22.39,1018550,0.0,1.0
2024-02-16,22.19,22.55,21.912,22.28,1174492,22.19,22.55,21.912,22.28,1174492,0.0,1.0
2024-02-20,21.59,22.375,21.51,21.98,1719109,21.59,22.375,21.51,21.98,1719109,0.0,1.0
2024-02-21,21.58,21.66,21.32,21.59,1098325,21.58,21.66,21.32,21.59,1098325,0.0,1.0
2024-02-22,21.63,22.01,21.33,21.63,2549962,21.63,22.01,21.33,21.63,2549962,0.0,1.0
2024-02-23,22.13,22.74,20.51,22.74,5878302,22.13,22.74,20.51,22.74,5878302,0.0,1.0
2024-02-26,24.24,24.92,22.39,22.41,5773978,24.24,24.92,22.39,22.41,5773978,0.0,1.0
2024-02-27,23.94,24.78,23.51,24.53,1632258,23.94,24.78,23.51,24.53,1632258,0.0,1.0
2024-02-28,23.81,24.29,23.5,23.81,1337707,23.81,24.29,23.5,23.81,1337707,0.0,1.0
2024-02-29,23.68,24.025,23.56,23.96,1457126,23.68,24.025,23.56,23.96,1457126,0.0,1.0
2024-03-01,23.82,24.38,23.43,23.73,1366455,23.82,24.38,23.43,23.73,1366455,0.0,1.0
2024-03-04,23.5,23.785,23.17,23.76,1443089,23.5,23.785,23.17,23.76,1443089,0.0,1.0
2024-03-05,23.62,23.83,23.27,23.42,1547670,23.62,23.83,23.27,23.42,1547670,0.0,1.0
2024-03-06,23.97,24.01,23.48,23.84,1171506,23.97,24.01,23.48,23.84,1171506,0.0,1.0
2024-03-07,23.99,24.55,23.88,24.11,1654914,23.99,24.55,23.88,24.11,1654914,0.0,1.0
2024-03-08,24.58,24.98,24.1,24.1,1539692,24.58,24.98,24.1,24.1,1539692,0.0,1.0
2024-03-11,25.01,25.39,24.38,24.51,1652706,25.01,25.39,24.38,24.51,1652706,0.0,1.0
2024-03-12,24.56,25.275,24.375,25.26,1379895,24.56,25.275,24.375,25.26,1379895,0.0,1.0
2024-03-13,24.31,24.96,24.22,24.58,1125530,24.31,24.96,24.22,24.58,1125530,0.0,1.0
2024-03-14,23.53,24.27,23.4,24.21,1735960,23.53,24.27,23.4,24.21,1735960,0.0,1.0
2024-03-15,23.8,24.2,23.34,23.34,3380834,23.8,24.2,23.34,23.34,3380834,0.0,1.0
2024-03-18,23.58,24.442,23.56,23.89,1158176,23.58,24.442,23.56,23.89,1158176,0.0,1.0
2024-03-19,23.66,23.97,23.28,23.49,2671103,23.66,23.97,23.28,23.49,2671103,0.0,1.0
2024-03-20,23.51,23.76,22.55,23.65,2329933,23.51,23.76,22.55,23.65,2329933,0.0,1.0
2024-03-21,23.99,24.315,23.5,23.67,1270753,23.99,24.315,23.5,23.67,1270753,0.0,1.0
2024-03-22,23.36,24.1,23.08,24.0,2248263,23.36,24.1,23.08,24.0,2248263,0.0,1.0
2024-03-25,23.75,23.76,23.45,23.46,607009,23.75,23.76,23.45,23.46,607009,0.0,1.0
2024-03-26,23.74,24.02,23.7,23.82,745435,23.74,24.02,23.7,23.82,745435,0.0,1.0
2024-03-27,24.64,24.66,23.77,23.97,1088669,24.64,24.66,23.77,23.97,1088669,0.0,1.0
2024-03-28,24.5,24.82,24.245,24.61,959736,24.5,24.82,24.245,24.61,959736,0.0,1.0
2024-04-01,23.93,24.59,23.83,24.59,1289741,23.93,24.59,23.83,24.59,1289741,0.0,1.0
2024-04-02,23.17,23.89,23.16,23.67,1343700,23.17,23.89,23.16,23.67,1343700,0.0,1.0
2024-04-03,24.22,24.29,23.06,23.11,1104309,24.22,24.29,23.06,23.11,1104309,0.0,1.0
2024-04-04,23.3,24.8,23.15,24.43,1671690,23.3,24.8,23.15,24.43,1671690,0.0,1.0
2024-04-05,22.74,23.485,22.62,23.09,1381876,22.74,23.485,22.62,23.09,1381876,0.0,1.0
2024-04-08,23.13,23.47,22.72,23.11,927243,23.13,23.47,22.72,23.11,927243,0.0,1.0
2024-04-09,24.11,24.26,23.23,23.78,1207715,24.11,24.26,23.23,23.78,1207715,0.0,1.0
2024-04-10,23.51,23.52,22.71,23.5,2085649,23.51,23.52,22.71,23.5,2085649,0.0,1.0
2024-04-11,24.4,24.415,23.16,23.76,917320,24.4,24.415,23.16,23.76,917320,0.0,1.0
2024-04-12,23.87,24.3,23.82,24.3,909850,23.87,24.3,23.82,24.3,909850,0.0,1.0
2024-04-15,23.71,24.93,23.52,24.92,1978926,23.71,24.93,23.52,24.92,1978926,0.0,1.0
2024-04-16,23.68,24.055,23.03,23.67,1606565,23.68,24.055,23.03,23.67,1606565,0.0,1.0
2024-04-17,22.75,24.04,22.19,23.76,2092787,22.75,24.04,22.19,23.76,2092787,0.0,1.0
2024-04-18,22.57,23.47,22.54,22.75,1498799,22.57,23.47,22.54,22.75,1498799,0.0,1.0
2024-04-19,21.7,22.79,21.55,22.79,2557642,21.7,22.79,21.55,22.79,2557642,0.0,1.0
2024-04-22,21.8,22.11,21.31,21.84,1304064,21.8,22.11,21.31,21.84,1304064,0.0,1.0
2024-04-23,22.87,23.08,21.84,21.88,1463180,22.87,23.08,21.84,21.88,1463180,0.0,1.0
2024-04-24,22.86,22.925,21.855,22.78,1171289,22.86,22.925,21.855,22.78,1171289,0.0,1.0
2024-04-25,22.62,22.79,21.85,22.24,1248282,22.62,22.79,21.85,22.24,1248282,0.0,1.0
2024-04-26,22.93,23.31,22.25,22.54,893823,22.93,23.31,22.25,22.54,893823,0.0,1.0
2024-04-29,23.6,23.645,23.08,23.08,983072,23.6,23.645,23.08,23.08,983072,0.0,1.0
2024-04-30,23.14,23.76,23.11,23.22,1068618,23.14,23.76,23.11,23.22,1068618,0.0,1.0
2024-05-01,23.34,23.98,22.8,23.0,1494209,23.34,23.98,22.8,23.0,1494209,0.0,1.0
2024-05-02,24.0,24.0,23.235,23.7,1547692,24.0,24.0,23.235,23.7,1547692,0.0,1.0
2024-05-03,25.62,27.41,24.905,25.0,3240983,25.62,27.41,24.905,25.0,3240983,0.0,1.0
2024-05-06,26.29,26.77,25.56,25.57,2269547,26.29,26.77,25.56,25.57,2269547,0.0,1.0
2024-05-07,25.82,26.42,25.76,26.38,1807642,25.82,26.42,25.76,26.38,1807642,0.0,1.0
2024-05-08,25.36,26.03,25.28,25.55,1130115,25.36,26.03,25.28,25.55,1130115,0.0,1.0
2024-05-09,25.8,26.01,25.12,25.35,906892,25.8,26.01,25.12,25.35,906892,0.0,1.0
2024-05-10,26.0,26.16,25.5,25.8,798111,26.0,26.16,25.5,25.8,798111,0.0,1.0
2024-05-13,26.07,26.5,25.95,26.2,1096361,26.07,26.5,25.95,26.2,1096361,0.0,1.0
2024-05-14,26.14,26.56,25.96,26.42,1263048,26.14,26.56,25.96,26.42,1263048,0.0,1.0
2024-05-15,26.72,27.03,26.2,26.63,2393564,26.72,27.03,26.2,26.63,2393564,0.0,1.0
2024-05-16,26.74,26.82,26.14,26.6,1254268,26.74,26.82,26.14,26.6,1254268,0.0,1.0
2024-05-17,26.87,27.04,26.36,26.59,1309287,26.87,27.04,26.36,26.59,1309287,0.0,1.0
2024-05-20,27.05,27.27,26.445,26.98,1514659,27.05,27.27,26.445,26.98,1514659,0.0,1.0
2024-05-21,26.59,27.0,26.23,26.87,1255168,26.59,27.0,26.23,26.87,1255168,0.0,1.0
2024-05-22,26.53,26.855,26.03,26.52,944762,26.53,26.855,26.03,26.52,944762,0.0,1.0
2024-05-23,26.07,26.58,25.75,26.58,1066783,26.07,26.58,25.75,26.58,1066783,0.0,1.0
2024-05-24,25.58,26.23,25.51,26.1,938781,25.58,26.23,25.51,26.1,938781,0.0,1.0
2024-05-28,25.51,26.09,25.39,25.86,890664,25.51,26.09,25.39,25.86,890664,0.0,1.0
2024-05-29,25.7,25.77,25.11,25.18,1231237,25.7,25.77,25.11,25.18,1231237,0.0,1.0
2024-05-30,26.72,26.74,25.85,25.96,878791,26.72,26.74,25.85,25.96,878791,0.0,1.0
2024-05-31,26.66,27.16,26.61,26.9,1806864,26.66,27.16,26.61,26.9,1806864,0.0,1.0
2024-06-03,26.39,27.0,26.06,26.69,1145399,26.39,27.0,26.06,26.69,1145399,0.0,1.0
2024-06-04,25.99,26.25,25.92,26.18,870889,25.99,26.25,25.92,26.18,870889,0.0,1.0
2024-06-05,26.41,26.69,25.96,26.08,820835,26.41,26.69,25.96,26.08,820835,0.0,1.0
2024-06-06,26.18,26.42,25.95,26.25,579649,26.18,26.42,25.95,26.25,579649,0.0,1.0
2024-06-07,26.09,26.26,25.68,25.81,1089289,26.09,26.26,25.68,25.81,1089289,0.0,1.0
2024-06-10,25.65,25.94,25.11,25.64,1141561,25.65,25.94,25.11,25.64,1141561,0.0,1.0
2024-06-11,25.29,25.47,25.14,25.46,973357,25.29,25.47,25.14,25.46,973357,0.0,1.0
2024-06-12,25.62,26.47,25.53,25.87,1179455,25.62,26.47,25.53,25.87,1179455,0.0,1.0
2024-06-13,25.41,25.64,25.23,25.51,741247,25.41,25.64,25.23,25.51,741247,0.0,1.0
2024-06-14,25.05,25.18,24.68,25.02,1093835,25.05,25.18,24.68,25.02,1093835,0.0,1.0
2024-06-17,24.71,25.11,24.57,25.05,893587,24.71,25.11,24.57,25.05,893587,0.0,1.0
2024-06-18,25.13,25.2995,24.71,24.71,1181990,25.13,25.2995,24.71,24.71,1181990,0.0,1.0
2024-06-20,24.91,25.61,24.78,25.13,1568707,24.91,25.61,24.78,25.13,1568707,0.0,1.0
2024-06-21,25.36,25.6,24.85,25.06,1979624,25.36,25.6,24.85,25.06,1979624,0.0,1.0
2024-06-24,25.03,25.65,24.89,25.36,1178837,25.03,25.65,24.89,25.36,1178837,0.0,1.0
2024-06-25,25.22,25.3,24.665,25.03,966998,25.22,25.3,24.665,25.03,966998,0.0,1.0
2024-06-26,25.47,25.57,24.975,25.13,962061,25.47,25.57,24.975,25.13,962061,0.0,1.0
2024-06-27,25.79,25.97,25.11,25.43,1279583,25.79,25.97,25.11,25.43,1279583,0.0,1.0
2024-06-28,26.18,26.25,25.61,25.81,2074483,26.18,26.25,25.61,25.81,2074483,0.0,1.0
2024-07-01,26.06,26.37,25.78,26.13,1048866,26.06,26.37,25.78,26.13,1048866,0.0,1.0
2024-07-02,26.07,26.24,25.825,26.15,1189091,26.07,26.24,25.825,26.15,1189091,0.0,1.0
2024-07-03,26.12,26.84,26.0,26.12,967112,26.12,26.84,26.0,26.12,967112,0.0,1.0
2024-07-05,25.79,26.16,25.58,25.99,2476897,25.79,26.16,25.58,25.99,2476897,0.0,1.0
2024-07-08,25.61,26.14,25.4,26.01,1342797,25.61,26.14,25.4,26.01,1342797,0.0,1.0
2024-07-09,25.53,25.795,25.3,25.61,1062546,25.53,25.795,25.3,25.61,1062546,0.0,1.0
2024-07-10,25.64,25.875,25.37,25.59,913892,25.64,25.875,25.37,25.59,913892,0.0,1.0
2024-07-11,26.74,26.81,25.7,26.0,1217191,26.74,26.81,25.7,26.0,1217191,0.0,1.0
2024-07-12,27.28,27.41,26.62,26.84,1296868,27.28,27.41,26.62,26.84,1296868,0.0,1.0
2024-07-15,28.02,28.16,27.37,27.38,2589720,28.02,28.16,27.37,27.38,2589720,0.0,1.0
2024-07-16,28.08,28.44,27.85,28.25,1470170,28.08,28.44,27.85,28.25,1470170,0.0,1.0
2024-07-17,27.59,28.07,27.42,27.76,1034427,27.59,28.07,27.42,27.76,1034427,0.0,1.0
2024-07-18,27.48,28.1,27.41,27.97,1095169,27.48,28.1,27.41,27.97,1095169,0.0,1.0
2024-07-19,26.73,27.355,26.635,27.23,1118068,26.73,27.355,26.635,27.23,1118068,0.0,1.0
2024-07-22,26.87,26.89,26.15,26.75,1044103,26.87,26.89,26.15,26.75,1044103,0.0,1.0
2024-07-23,27.15,27.3,26.595,26.83,912828,27.15,27.3,26.595,26.83,912828,0.0,1.0
2024-07-24,27.45,27.93,27.0,27.12,2323389,27.45,27.93,27.0,27.12,2323389,0.0,1.0
2024-07-25,27.36,27.965,27.13,27.33,1799577,27.36,27.965,27.13,27.33,1799577,0.0,1.0
2024-07-26,28.01,28.11,27.68,27.81,1209548,28.01,28.11,27.68,27.81,1209548,0.0,1.0
2024-07-29,28.87,29.2,27.88,27.9,2369070,28.87,29.2,27.88,27.9,2369070,0.0,1.0
2024-07-30,28.61,29.08,28.345,29.05,1829149,28.61,29.08,28.345,29.05,1829149,0.0,1.0
2024-07-31,29.3,29.47,28.15,28.79,1798241,29.3,29.47,28.15,28.79,1798241,0.0,1.0
2024-08-01,28.87,29.43,28.49,29.34,2276449,28.87,29.43,28.49,29.34,2276449,0.0,1.0
2024-08-02,26.6,28.13,26.39,27.72,3493073,26.6,28.13,26.39,27.72,3493073,0.0,1.0
2024-08-05,26.03,26.17,24.43,25.65,3078985,26.03,26.17,24.43,25.65,3078985,0.0,1.0
2024-08-06,27.68,28.25,25.99,26.08,3574408,27.68,28.25,25.99,26.08,3574408,0.0,1.0
2024-08-07,27.43,28.38,27.4,28.12,2197843,27.43,28.38,27.4,28.12,2197843,0.0,1.0
2024-08-08,27.94,28.04,27.4,27.71,4584900,27.94,28.04,27.4,27.71,4584900,0.0,1.0
2024-08-09,28.03,28.06,27.45,28.0,2088162,28.03,28.06,27.45,28.0,2088162,0.0,1.0
2024-08-12,27.76,28.24,27.19,28.18,956913,27.76,28.24,27.19,28.18,956913,0.0,1.0
2024-08-13,27.68,27.92,27.48,27.79,1775361,27.68,27.92,27.48,27.79,1775361,0.0,1.0
2024-08-14,27.8,28.0,27.6,27.75,1022408,27.8,28.0,27.6,27.75,1022408,0.0,1.0
2024-08-15,28.2,28.5,27.875,28.01,2680733,28.2,28.5,27.875,28.01,2680733,0.0,1.0
2024-08-16,28.38,28.64,28.08,28.08,1213835,28.38,28.64,28.08,28.08,1213835,0.0,1.0
2024-08-19,29.145,29.295,28.41,28.41,1623133,29.145,29.295,28.41,28.41,1623133,0.0,1.0
2024-08-20,29.18,29.37,28.86,29.16,1074718,29.18,29.37,28.86,29.16,1074718,0.0,1.0
2024-08-21,28.67,29.19,28.09,29.19,1096552,28.67,29.19,28.09,29.19,1096552,0.0,1.0
2024-08-22,27.72,28.77,27.665,28.77,821432,27.72,28.77,27.665,28.77,821432,0.0,1.0
2024-08-23,28.62,29.03,27.88,27.98,1664900,28.62,29.03,27.88,27.98,1664900,0.0,1.0
2024-08-26,29.46,29.83,28.71,28.91,2205324,29.46,29.83,28.71,28.91,2205324,0.0,1.0
2024-08-27,28.95,29.61,28.925,29.25,980745,28.95,29.61,28.925,29.25,980745,0.0,1.0
2024-08-28,28.44,28.91,28.225,28.75,761416,28.44,28.91,28.225,28.75,761416,0.0,1.0
2024-08-29,28.51,28.86,28.29,28.45,1042810,28.51,28.86,28.29,28.45,1042810,0.0,1.0
2024-08-30,28.8,28.91,28.03,28.62,1316497,28.8,28.91,28.03,28.62,1316497,0.0,1.0
2024-09-03,28.04,29.0,27.951,28.54,1299119,28.04,29.0,27.951,28.54,1299119,0.0,1.0
2024-09-04,38.68,39.21,28.07,28.07,14955976,38.68,39.21,28.07,28.07,14955976,0.0,1.0
2024-09-05,35.0,35.53,34.96,35.0,34952221,35.0,35.53,34.96,35.0,34952221,0.0,1.0
2024-09-06,35.53,35.79,35.01,35.07,12498337,35.53,35.79,35.01,35.07,12498337,0.0,1.0
2024-09-09,35.77,35.86,35.31,35.63,3476755,35.77,35.86,35.31,35.63,3476755,0.0,1.0
2024-09-10,35.57,35.73,35.29,35.71,4377119,35.57,35.73,35.29,35.71,4377119,0.0,1.0
2024-09-11,36.03,36.04,35.51,35.55,4752559,36.03,36.04,35.51,35.55,4752559,0.0,1.0
2024-09-12,35.585,35.97,35.53,35.95,4435507,35.585,35.97,35.53,35.95,4435507,0.0,1.0
2024-09-13,36.44,36.5,35.62,35.62,3728992,36.44,36.5,35.62,35.62,3728992,0.0,1.0
2024-09-16,35.95,36.58,35.93,36.49,4548357,35.95,36.58,35.93,36.49,4548357,0.0,1.0
2024-09-17,35.65,36.2,35.49,35.96,2566895,35.65,36.2,35.49,35.96,2566895,0.0,1.0
2024-09-18,35.35,35.9,35.34,35.72,3280958,35.35,35.9,35.34,35.72,3280958,0.0,1.0
2024-09-19,35.39,35.83,35.16,35.73,7991092,35.39,35.83,35.16,35.73,7991092,0.0,1.0
2024-09-20,35.65,35.75,35.31,35.35,3500871,35.65,35.75,35.31,35.35,3500871,0.0,1.0
2024-09-23,35.73,35.835,35.47,35.73,3073025,35.73,35.835,35.47,35.73,3073025,0.0,1.0
2024-09-24,35.48,35.78,35.45,35.78,1500762,35.48,35.78,35.45,35.78,1500762,0.0,1.0
2024-09-25,35.52,35.65,35.305,35.65,2358975,35.52,35.65,35.305,35.65,2358975,0.0,1.0
2024-09-26,35.72,35.75,35.51,35.59,1468916,35.72,35.75,35.51,35.59,1468916,0.0,1.0
2024-09-27,35.71,35.85,35.71,35.72,2107540,35.71,35.85,35.71,35.72,2107540,0.0,1.0
2024-09-30,35.53,35.855,35.15,35.7,2562450,35.53,35.855,35.15,35.7,2562450,0.0,1.0
2024-10-01,35.38,35.58,35.3,35.53,2545551,35.38,35.58,35.3,35.53,2545551,0.0,1.0
2024-10-02,35.45,35.49,35.31,35.34,2236997,35.45,35.49,35.31,35.34,2236997,0.0,1.0
2024-10-03,35.42,35.5,35.36,35.4,2594875,35.42,35.5,35.36,35.4,2594875,0.0,1.0
2024-10-04,35.36,35.64,35.31,35.54,1351152,35.36,35.64,35.31,35.54,1351152,0.0,1.0
2024-10-07,35.32,35.47,35.3,35.35,1733533,35.32,35.47,35.3,35.35,1733533,0.0,1.0
2024-10-08,35.35,35.5,35.3,35.32,4034857,35.35,35.5,35.3,35.32,4034857,0.0,1.0
2024-10-09,35.26,35.445,35.26,35.37,1013755,35.26,35.445,35.26,35.37,1013755,0.0,1.0
2024-10-10,35.25,35.385,35.2,35.3,1426357,35.25,35.385,35.2,35.3,1426357,0.0,1.0
2024-10-11,35.25,35.4,35.19,35.3,947292,35.25,35.4,35.19,35.3,947292,0.0,1.0
2024-10-14,35.25,35.37,35.23,35.25,1261446,35.25,35.37,35.23,35.25,1261446,0.0,1.0
2024-10-15,35.71,36.0,35.62,35.63,8826035,35.71,36.0,35.62,35.63,8826035,0.0,1.0
2024-10-16,35.96,36.1,35.7,35.71,3687467,35.96,36.1,35.7,35.71,3687467,0.0,1.0
2024-10-17,35.85,35.99,35.75,35.9,1815077,35.85,35.99,35.75,35.9,1815077,0.0,1.0
2024-10-18,35.7,35.91,35.68,35.81,2268568,35.7,35.91,35.68,35.81,2268568,0.0,1.0
2024-10-21,35.71,35.88,35.665,35.7,3390447,35.71,35.88,35.665,35.7,3390447,0.0,1.0
2024-10-22,35.55,35.8,35.31,35.76,3980970,35.55,35.8,35.31,35.76,3980970,0.0,1.0
2024-10-23,35.82,36.0,35.68,35.68,4493447,35.82,36.0,35.68,35.68,4493447,0.0,1.0
2024-10-24,36.15,36.2,35.78,35.88,3037251,36.15,36.2,35.78,35.88,3037251,0.0,1.0
2024-10-25,36.01,36.34,35.99,36.01,3276539,36.01,36.34,35.99,36.01,3276539,0.0,1.0
2024-10-28,35.83,35.93,35.63,35.86,2376237,35.83,35.93,35.63,35.86,2376237,0.0,1.0
2024-10-29,35.89,36.01,35.74,35.8,2375606,35.89,36.01,35.74,35.8,2375606,0.0,1.0
2024-10-30,35.93,35.98,35.77,35.89,1004859,35.93,35.98,35.77,35.89,1004859,0.0,1.0
2024-10-31,35.73,36.04,35.73,35.98,1559878,35.73,36.04,35.73,35.98,1559878,0.0,1.0
2024-11-01,36.14,36.185,35.55,35.85,3245121,36.14,36.185,35.55,35.85,3245121,0.0,1.0
2024-11-04,35.41,36.25,35.13,36.19,6337074,35.41,36.25,35.13,36.19,6337074,0.0,1.0
2024-11-05,34.95,35.47,34.93,35.39,3104257,34.95,35.47,34.93,35.39,3104257,0.0,1.0
2024-11-06,35.07,35.34,34.84,35.13,4466059,35.07,35.34,34.84,35.13,4466059,0.0,1.0
2024-11-07,34.83,35.1,34.76,35.07,2252408,34.83,35.1,34.76,35.07,2252408,0.0,1.0
2024-11-08,34.5,34.615,34.13,34.44,3812393,34.5,34.615,34.13,34.44,3812393,0.0,1.0
2024-11-11,34.39,34.7,34.18,34.7,2198315,34.39,34.7,34.18,34.7,2198315,0.0,1.0
2024-11-12,34.15,34.32,33.715,34.28,5112735,34.15,34.32,33.715,34.28,5112735,0.0,1.0
2024-11-13,34.67,35.25,34.075,34.24,15054777,34.67,35.25,34.075,34.24,15054777,0.0,1.0
2024-11-14,34.75,34.9,34.645,34.7,5733229,34.75,34.9,34.645,34.7,5733229,0.0,1.0
2024-11-15,34.86,34.9,34.71,34.71,4188185,34.86,34.9,34.71,34.71,4188185,0.0,1.0
2024-11-18,34.93,34.94,34.81,34.83,2212599,34.93,34.94,34.81,34.83,2212599,0.0,1.0
2024-11-19,34.75,34.905,34.74,34.83,1638173,34.75,34.905,34.74,34.83,1638173,0.0,1.0
2024-11-20,34.7,34.765,34.61,34.65,2306313,34.7,34.765,34.61,34.65,2306313,0.0,1.0
2024-11-21,34.8,34.88,34.65,34.72,2453257,34.8,34.88,34.65,34.72,2453257,0.0,1.0
2024-11-22,34.87,34.9,34.72,34.85,2741849,34.87,34.9,34.72,34.85,2741849,0.0,1.0
2024-11-25,34.88,34.92,34.825,34.89,3484743,34.88,34.92,34.825,34.89,3484743,0.0,1.0
2024-11-26,34.84,34.96,34.805,34.87,1111571,34.84,34.96,34.805,34.87,1111571,0.0,1.0
2024-11-27,34.78,34.88,34.75,34.82,995629,34.78,34.88,34.75,34.82,995629,0.0,1.0
2024-11-29,34.81,34.87,34.76,34.82,1002354,34.81,34.87,34.76,34.82,1002354,0.0,1.0
2024-12-02,34.72,34.81,34.67,34.72,2543790,34.72,34.81,34.67,34.72,2543790,0.0,1.0
2024-12-03,34.47,34.8,34.43,34.77,4416922,34.47,34.8,34.43,34.77,4416922,0.0,1.0
2024-12-04,34.49,34.56,34.4,34.46,1904305,34.49,34.56,34.4,34.46,1904305,0.0,1.0
2024-12-05,34.52,34.62,34.39,34.49,2911404,34.52,34.62,34.39,34.49,2911404,0.0,1.0
2024-12-06,34.64,34.71,34.46,34.46,1676668,34.64,34.71,34.46,34.46,1676668,0.0,1.0
2024-12-09,34.59,34.695,34.55,34.55,2730931,34.59,34.695,34.55,34.55,2730931,0.0,1.0
2024-12-10,34.63,34.7,34.515,34.59,2988905,34.63,34.7,34.515,34.59,2988905,0.0,1.0
2024-12-11,34.64,34.7,34.52,34.59,4086005,34.64,34.7,34.52,34.59,4086005,0.0,1.0
2024-12-12,34.66,34.75,34.59,34.73,1527756,34.66,34.75,34.59,34.73,1527756,0.0,1.0
2024-12-13,34.65,34.76,34.63,34.7,4246617,34.65,34.76,34.63,34.7,4246617,0.0,1.0
2024-12-16,34.76,34.82,34.6,34.64,4461768,34.76,34.82,34.6,34.64,4461768,0.0,1.0
2024-12-17,34.83,34.86,34.745,34.75,3607450,34.83,34.86,34.745,34.75,3607450,0.0,1.0
2024-12-18,34.66,34.9,34.655,34.85,4701260,34.66,34.9,34.655,34.85,4701260,0.0,1.0
2024-12-19,34.75,34.81,34.7,34.7,2303766,34.75,34.81,34.7,34.7,2303766,0.0,1.0
2024-12-20,34.65,34.805,34.6,34.7,4335266,34.65,34.805,34.6,34.7,4335266,0.0,1.0
2024-12-23,34.78,34.78,34.65,34.68,1580483,34.78,34.78,34.65,34.68,1580483,0.0,1.0
2024-12-24,34.77,34.8,34.75,34.78,1102571,34.77,34.8,34.75,34.78,1102571,0.0,1.0
2024-12-26,34.85,34.88,34.76,34.76,1381945,34.85,34.88,34.76,34.76,1381945,0.0,1.0
2024-12-27,34.64,34.86,34.605,34.78,2535373,34.64,34.86,34.605,34.78,2535373,0.0,1.0
2024-12-30,34.7,34.75,34.61,34.65,1721025,34.7,34.75,34.61,34.65,1721025,0.0,1.0
2024-12-31,34.7,34.8075,34.7,34.75,1533757,34.7,34.8075,34.7,34.75,1533757,0.0,1.0
2025-01-02,34.83,34.85,34.71,34.85,1950549,34.83,34.85,34.71,34.85,1950549,0.0,1.0
2025-01-03,35.06,35.06,34.84,34.92,3461189,35.06,35.06,34.84,34.92,3461189,0.0,1.0
2025-01-06,35.1,35.255,35.005,35.05,4804103,35.1,35.255,35.005,35.05,4804103,0.0,1.0
2025-01-07,35.17,35.17,35.095,35.1,2833691,35.17,35.17,35.095,35.1,2833691,0.0,1.0
2025-01-08,35.31,35.31,35.13,35.15,2590344,35.31,35.31,35.13,35.15,2590344,0.0,1.0
2025-01-10,35.1,35.26,35.09,35.15,3733267,35.1,35.26,35.09,35.15,3733267,0.0,1.0
2025-01-13,35.33,35.37,35.05,35.1,2446873,35.33,35.37,35.05,35.1,2446873,0.0,1.0
2025-01-14,35.53,35.585,35.37,35.46,3654968,35.53,35.585,35.37,35.46,3654968,0.0,1.0
2025-01-15,35.51,35.79,35.5,35.76,3291869,35.51,35.79,35.5,35.76,3291869,0.0,1.0
2025-01-16,35.5,35.645,35.5,35.53,2405686,35.5,35.645,35.5,35.53,2405686,0.0,1.0
2025-01-17,35.64,35.69,35.55,35.63,3371813,35.64,35.69,35.55,35.63,3371813,0.0,1.0
2025-01-21,35.74,35.76,35.65,35.65,2760883,35.74,35.76,35.65,35.65,2760883,0.0,1.0
2025-01-22,35.75,35.805,35.74,35.75,1865877,35.75,35.805,35.74,35.75,1865877,0.0,1.0
2025-01-23,35.79,35.8,35.74,35.8,1950477,35.79,35.8,35.74,35.8,1950477,0.0,1.0
2025-01-24,35.8,35.89,35.76,35.85,2698305,35.8,35.89,35.76,35.85,2698305,0.0,1.0
2025-01-27,35.76,35.88,35.75,35.83,1879428,35.76,35.88,35.75,35.83,1879428,0.0,1.0
2025-01-28,35.76,35.86,35.76,35.8,1640925,35.76,35.86,35.76,35.8,1640925,0.0,1.0
2025-01-29,35.8,35.85,35.79,35.84,2266828,35.8,35.85,35.79,35.84,2266828,0.0,1.0
2025-01-30,35.8,35.91,35.775,35.86,1555903,35.8,35.91,35.775,35.86,1555903,0.0,1.0
2025-01-31,35.76,35.855,35.75,35.83,2109784,35.76,35.855,35.75,35.83,2109784,0.0,1.0
2025-02-03,35.76,35.85,35.63,35.75,3116568,35.76,35.85,35.63,35.75,3116568,0.0,1.0
2025-02-04,35.83,35.84,35.76,35.76,1444078,35.83,35.84,35.76,35.76,1444078,0.0,1.0
2025-02-05,35.79,35.85,35.78,35.85,1602783,35.79,35.85,35.78,35.85,1602783,0.0,1.0
2025-02-06,35.8,35.845,35.77,35.8,1365348,35.8,35.845,35.77,35.8,1365348,0.0,1.0
2025-02-07,35.79,35.83,35.745,35.83,1068417,35.79,35.83,35.745,35.83,1068417,0.0,1.0
2025-02-10,35.81,35.86,35.77,35.83,1603513,35.81,35.86,35.77,35.83,1603513,0.0,1.0
2025-02-11,35.77,35.82,35.75,35.78,2008486,35.77,35.82,35.75,35.78,2008486,0.0,1.0
2025-02-12,35.72,35.79,35.67,35.72,3971203,35.72,35.79,35.67,35.72,3971203,0.0,1.0
2025-02-13,35.74,35.81,35.71,35.81,2327154,35.74,35.81,35.71,35.81,2327154,0.0,1.0
2025-02-14,35.73,35.8,35.72,35.74,2309924,35.73,35.8,35.72,35.74,2309924,0.0,1.0
2025-02-18,35.74,35.77,35.73,35.73,2221345,35.74,35.77,35.73,35.73,2221345,0.0,1.0
2025-02-19,35.7,35.79,35.69,35.79,2070431,35.7,35.79,35.69,35.79,2070431,0.0,1.0
2025-02-20,35.78,35.79,35.7,35.74,3552780,35.78,35.79,35.7,35.74,3552780,0.0,1.0
2025-02-21,35.78,35.82,35.7,35.71,2172263,35.78,35.82,35.7,35.71,2172263,0.0,1.0
2025-02-24,35.76,35.82,35.73,35.8,2708607,35.76,35.82,35.73,35.8,2708607,0.0,1.0
2025-02-25,35.86,35.895,35.76,35.8,2041859,35.86,35.895,35.76,35.8,2041859,0.0,1.0
2025-02-26,35.93,36.05,35.82,35.83,2133939,35.93,36.05,35.82,35.83,2133939,0.0,1.0
2025-02-27,35.76,36.03,35.75,35.95,2548856,35.76,36.03,35.75,35.95,2548856,0.0,1.0
2025-02-28,35.99,36.03,35.8,35.84,2317971,35.99,36.03,35.8,35.84,2317971,0.0,1.0
2025-03-03,36.0,36.055,35.95,35.99,1877302,36.0,36.055,35.95,35.99,1877302,0.0,1.0
2025-03-04,35.9,36.05,35.9,36.0,3448453,35.9,36.05,35.9,36.0,3448453,0.0,1.0
2025-03-05,36.03,36.055,35.91,35.91,1777750,36.03,36.055,35.91,35.91,1777750,0.0,1.0
2025-03-06,36.0,36.055,35.95,36.0,1700389,36.0,36.055,35.95,36.0,1700389,0.0,1.0
2025-03-07,36.05,36.16,36.0,36.05,1791572,36.05,36.16,36.0,36.05,1791572,0.0,1.0
2025-03-10,35.87,36.095,35.87,36.02,5113664,35.87,36.095,35.87,36.02,5113664,0.0,1.0
2025-03-11,35.91,36.0,35.89,35.98,4639330,35.91,36.0,35.89,35.98,4639330,0.0,1.0
2025-03-12,35.85,35.945,35.615,35.91,6127926,35.85,35.945,35.615,35.91,6127926,0.0,1.0
2025-03-13,35.84,35.91,35.83,35.84,3263932,35.84,35.91,35.83,35.84,3263932,0.0,1.0
2025-03-14,35.84,35.96,35.8,35.85,4053673,35.84,35.96,35.8,35.85,4053673,0.0,1.0
2025-03-17,35.76,35.92,35.75,35.85,6871603,35.76,35.92,35.75,35.85,6871603,0.0,1.0
2025-03-18,35.77,35.865,35.75,35.79,5003447,35.77,35.865,35.75,35.79,5003447,0.0,1.0
2025-03-19,35.77,35.85,35.75,35.85,5370100,35.77,35.85,35.75,35.85,5370100,0.0,1.0
2025-03-20,35.95,36.0,35.78,35.78,4058851,35.95,36.0,35.78,35.78,4058851,0.0,1.0
2025-03-21,35.79,35.99,35.6,35.93,8585983,35.79,35.99,35.6,35.93,8585983,0.0,1.0
2025-03-24,35.76,35.84,35.75,35.81,2991368,35.76,35.84,35.75,35.81,2991368,0.0,1.0
2025-03-25,35.75,35.835,35.71,35.75,1914545,35.75,35.835,35.71,35.75,1914545,0.0,1.0
2025-03-26,35.83,35.92,35.735,35.75,3765286,35.83,35.92,35.735,35.75,3765286,0.0,1.0
2025-03-27,35.91,35.96,35.85,35.85,4419076,35.91,35.96,35.85,35.85,4419076,0.0,1.0
2025-03-28,35.89,35.93,35.84,35.91,1854323,35.89,35.93,35.84,35.91,1854323,0.0,1.0
2025-03-31,35.86,35.94,35.85,35.89,2576440,35.86,35.94,35.85,35.89,2576440,0.0,1.0
2025-04-01,35.88,35.905,35.82,35.82,2980389,35.88,35.905,35.82,35.82,2980389,0.0,1.0
2025-04-02,36.05,36.05,35.81,35.88,2251951,36.05,36.05,35.81,35.88,2251951,0.0,1.0
2025-04-03,35.94,36.04,35.855,35.91,2280844,35.94,36.04,35.855,35.91,2280844,0.0,1.0
2025-04-04,35.64,35.905,35.63,35.752,5565797,35.64,35.905,35.63,35.752,5565797,0.0,1.0
2025-04-07,35.51,35.91,35.315,35.525,7294379,35.51,35.91,35.315,35.525,7294379,0.0,1.0
2025-04-08,35.54,35.91,35.52,35.75,3248994,35.54,35.91,35.52,35.75,3248994,0.0,1.0
2025-04-09,35.81,36.2,35.44,35.5,4438306,35.81,36.2,35.44,35.5,4438306,0.0,1.0
2025-04-10,35.94,35.96,35.62,35.8,3171631,35.94,35.96,35.62,35.8,3171631,0.0,1.0
2025-04-11,35.88,35.97,35.79,35.97,2329683,35.88,35.97,35.79,35.97,2329683,0.0,1.0
2025-04-14,35.87,35.97,35.82,35.97,1407085,35.87,35.97,35.82,35.97,1407085,0.0,1.0
2025-04-15,35.83,35.93,35.8,35.93,1797676,35.83,35.93,35.8,35.93,1797676,0.0,1.0
2025-04-16,35.95,36.115,35.8,35.83,3158744,35.95,36.115,35.8,35.83,3158744,0.0,1.0
2025-04-17,36.11,36.13,35.95,35.98,1969604,36.11,36.13,35.95,35.98,1969604,0.0,1.0
2025-04-21,36.05,36.1,35.98,36.01,1742453,36.05,36.1,35.98,36.01,1742453,0.0,1.0
2025-04-22,36.12,36.18,36.03,36.07,1496770,36.12,36.18,36.03,36.07,1496770,0.0,1.0
2025-04-23,36.15,36.205,36.08,36.1,1410997,36.15,36.205,36.08,36.1,1410997,0.0,1.0
2025-04-24,36.21,36.25,36.1,36.12,1469679,36.21,36.25,36.1,36.12,1469679,0.0,1.0
2025-04-25,36.23,36.24,36.105,36.15,1435218,36.23,36.24,36.105,36.15,1435218,0.0,1.0
2025-04-28,36.25,36.25,36.18,36.24,1836759,36.25,36.25,36.18,36.24,1836759,0.0,1.0
2025-04-29,36.26,36.275,36.185,36.2,1368331,36.26,36.275,36.185,36.2,1368331,0.0,1.0
2025-04-30,36.25,36.3,36.15,36.2,1745083,36.25,36.3,36.15,36.2,1745083,0.0,1.0
2025-05-01,36.41,36.41,36.25,36.26,2190973,36.41,36.41,36.25,36.26,2190973,0.0,1.0
2025-05-02,36.5,36.5,36.33,36.35,2456264,36.5,36.5,36.33,36.35,2456264,0.0,1.0
2025-05-05,36.54,36.57,36.365,36.4499,3485316,36.54,36.57,36.365,36.4499,3485316,0.0,1.0
2025-05-06,36.5,36.53,36.45,36.52,1199895,36.5,36.53,36.45,36.52,1199895,0.0,1.0
2025-05-07,36.49,36.53,36.465,36.53,1392823,36.49,36.53,36.465,36.53,1392823,0.0,1.0
2025-05-08,36.52,36.55,36.465,36.48,1439086,36.52,36.55,36.465,36.48,1439086,0.0,1.0
2025-05-09,36.51,36.565,36.48,36.5,1242750,36.51,36.565,36.48,36.5,1242750,0.0,1.0
2025-05-12,36.55,36.58,36.43,36.53,2021569,36.55,36.58,36.43,36.53,2021569,0.0,1.0
2025-05-13,36.59,36.61,36.48,36.5,1724823,36.59,36.61,36.48,36.5,1724823,0.0,1.0
2025-05-14,36.53,36.59,36.505,36.59,1486774,36.53,36.59,36.505,36.59,1486774,0.0,1.0
2025-05-15,36.6,36.62,36.5,36.53,1651019,36.6,36.62,36.5,36.53,1651019,0.0,1.0
2025-05-16,36.67,37.23,36.57,36.63,9022986,36.67,37.23,36.57,36.63,9022986,0.0,1.0
2025-05-19,36.7,36.72,36.6,36.6,3147453,36.7,36.72,36.6,36.6,3147453,0.0,1.0
2025-05-20,36.83,36.84,36.66,36.72,4289364,36.83,36.84,36.66,36.72,4289364,0.0,1.0
2025-05-21,36.77,36.81,36.725,36.78,3420464,36.77,36.81,36.725,36.78,3420464,0.0,1.0
2025-05-22,36.65,36.755,36.62,36.74,3553872,36.65,36.755,36.62,36.74,3553872,0.0,1.0
2025-05-23,36.68,36.705,36.55,36.69,1901102,36.68,36.705,36.55,36.69,1901102,0.0,1.0
2025-05-27,36.61,36.75,36.58,36.72,7129642,36.61,36.75,36.58,36.72,7129642,0.0,1.0
2025-05-28,36.48,36.645,36.36,36.62,12362871,36.48,36.645,36.36,36.62,12362871,0.0,1.0
2025-05-29,36.47,36.52,36.4,36.5,3373361,36.47,36.52,36.4,36.5,3373361,0.0,1.0
2025-05-30,36.23,36.43,36.1,36.43,15819689,36.23,36.43,36.1,36.43,15819689,0.0,1.0
2025-06-02,36.29,36.34,36.22,36.25,3515104,36.29,36.34,36.22,36.25,3515104,0.0,1.0
2025-06-03,36.4,36.45,36.25,36.3,4095218,36.4,36.45,36.25,36.3,4095218,0.0,1.0
2025-06-04,36.36,36.435,36.29,36.34,2738130,36.36,36.435,36.29,36.34,2738130,0.0,1.0
2025-06-05,36.31,36.4,36.29,36.4,2634627,36.31,36.4,36.29,36.4,2634627,0.0,1.0
2025-06-06,36.25,36.35,36.23,36.35,2602990,36.25,36.35,36.23,36.35,2602990,0.0,1.0
2025-06-09,36.27,36.35,36.24,36.29,2709649,36.27,36.35,36.24,36.29,2709649,0.0,1.0
2025-06-10,36.23,36.31,36.2,36.29,2608419,36.23,36.31,36.2,36.29,2608419,0.0,1.0
2025-06-11,36.15,36.265,36.1,36.25,3302733,36.15,36.265,36.1,36.25,3302733,0.0,1.0
2025-06-12,36.23,36.2352,36.135,36.16,1963108,36.23,36.2352,36.135,36.16,1963108,0.0,1.0
2025-06-13,36.1,36.24,36.04,36.15,2664597,36.1,36.24,36.04,36.15,2664597,0.0,1.0
2025-06-16,36.23,36.295,36.14,36.2,2361785,36.23,36.295,36.14,36.2,2361785,0.0,1.0
2025-06-17,36.21,36.25,36.14,36.19,2186201,36.21,36.25,36.14,36.19,2186201,0.0,1.0
2025-06-18,36.2,36.285,36.19,36.2,1815787,36.2,36.285,36.19,36.2,1815787,0.0,1.0
2025-06-20,36.18,36.3,36.17,36.3,2704493,36.18,36.3,36.17,36.3,2704493,0.0,1.0
2025-06-23,36.2,36.3001,36.19,36.24,1627147,36.2,36.3001,36.19,36.24,1627147,0.0,1.0
2025-06-24,36.36,36.375,36.17,36.26,1956405,36.36,36.375,36.17,36.26,1956405,0.0,1.0
2025-06-25,36.33,36.35,36.25,36.25,1072084,36.33,36.35,36.25,36.25,1072084,0.0,1.0
2025-06-26,36.32,36.3845,36.3,36.35,1345998,36.32,36.3845,36.3,36.35,1345998,0.0,1.0
2025-06-27,36.3,36.36,36.25,36.34,3281779,36.3,36.36,36.25,36.34,3281779,0.0,1.0
2025-06-30,36.4,36.465,36.275,36.3,3356500,36.4,36.465,36.275,36.3,3356500,0.0,1.0
2025-07-01,36.44,36.51,36.4,36.43,3108911,36.44,36.51,36.4,36.43,3108911,0.0,1.0
2025-07-02,36.5,36.56,36.41,36.41,2242625,36.5,36.56,36.41,36.41,2242625,0.0,1.0
2025-07-03,36.5,36.615,36.45,36.55,768361,36.5,36.615,36.45,36.55,768361,0.0,1.0
2025-07-07,36.48,36.54,36.45,36.5,2148851,36.48,36.54,36.45,36.5,2148851,0.0,1.0
2025-07-08,36.57,36.595,36.465,36.48,2326033,36.57,36.595,36.465,36.48,2326033,0.0,1.0
2025-07-09,36.57,36.65,36.555,36.59,2277763,36.57,36.65,36.555,36.59,2277763,0.0,1.0
2025-07-10,36.67,36.7,36.57,36.57,1426669,36.67,36.7,36.57,36.57,1426669,0.0,1.0
2025-07-11,36.78,36.79,36.65,36.73,2238769,36.78,36.79,36.65,36.73,2238769,0.0,1.0
2025-07-14,36.75,36.83,36.67,36.74,1193698,36.75,36.83,36.67,36.74,1193698,0.0,1.0
2025-07-15,36.75,36.8,36.71,36.74,2091948,36.75,36.8,36.71,36.74,2091948,0.0,1.0
2025-07-16,36.81,36.83,36.73,36.77,1656593,36.81,36.83,36.73,36.77,1656593,0.0,1.0
2025-07-17,36.88,36.92,36.77,36.77,3224536,36.88,36.92,36.77,36.77,3224536,0.0,1.0
2025-07-18,36.95,36.97,36.9,36.9,2583698,36.95,36.97,36.9,36.9,2583698,0.0,1.0
2025-07-21,36.99,37.03,36.91,36.91,4082657,36.99,37.03,36.91,36.91,4082657,0.0,1.0
2025-07-22,36.95,37.08,36.91,36.95,1982545,36.95,37.08,36.91,36.95,1982545,0.0,1.0
2025-07-23,36.95,36.96,36.905,36.95,1077740,36.95,36.96,36.905,36.95,1077740,0.0,1.0
2025-07-24,36.73,36.94,36.535,36.9,7883787,36.73,36.94,36.535,36.9,7883787,0.0,1.0
2025-07-25,36.67,36.76,36.64,36.72,2040132,36.67,36.76,36.64,36.72,2040132,0.0,1.0
2025-07-28,36.6,36.73,36.56,36.73,2551148,36.6,36.73,36.56,36.73,2551148,0.0,1.0
2025-07-29,36.5,36.64,36.48,36.61,3194001,36.5,36.64,36.48,36.61,3194001,0.0,1.0
2025-07-30,36.6,36.655,36.39,36.41,4636622,36.6,36.655,36.39,36.41,4636622,0.0,1.0
2025-07-31,36.74,36.89,36.55,36.57,3118395,36.74,36.89,36.55,36.57,3118395,0.0,1.0
2025-08-01,36.6,36.72,36.55,36.635,2290406,36.6,36.72,36.55,36.635,2290406,0.0,1.0
2025-08-04,36.57,36.7,36.55,36.66,1814661,36.57,36.7,36.55,36.66,1814661,0.0,1.0
2025-08-05,36.59,36.67,36.53,36.56,2561023,36.59,36.67,36.53,36.56,2561023,0.0,1.0
2025-08-06,36.69,36.69,36.54,36.59,1584669,36.69,36.69,36.54,36.59,1584669,0.0,1.0
2025-08-07,36.67,36.73,36.56,36.72,1672299,36.67,36.73,36.56,36.72,1672299,0.0,1.0
2025-08-08,36.58,36.71,36.55,36.67,1710610,36.58,36.71,36.55,36.67,1710610,0.0,1.0
2025-08-11,36.63,36.66,36.55,36.55,2415769,36.63,36.66,36.55,36.55,2415769,0.0,1.0
2025-08-12,36.98,37.035,36.6,36.63,6878368,36.98,37.035,36.6,36.63,6878368,0.0,1.0
2025-08-13,37.08,37.11,36.91,37.0,3948830,37.08,37.11,36.91,37.0,3948830,0.0,1.0
2025-08-14,37.08,37.1,36.945,37.05,2991141,37.08,37.1,36.945,37.05,2991141,0.0,1.0
2025-08-15,37.11,37.165,37.05,37.1,3101438,37.11,37.165,37.05,37.1,3101438,0.0,1.0
2025-08-18,37.13,37.15,37.07,37.1,2570490,37.13,37.15,37.07,37.1,2570490,0.0,1.0
2025-08-19,37.09,37.16,37.07,37.12,2156679,37.09,37.16,37.07,37.12,2156679,0.0,1.0
2025-08-20,36.95,37.13,36.91,37.13,3436354,36.95,37.13,36.91,37.13,3436354,0.0,1.0
2025-08-21,36.89,37.01,36.85,36.92,2288296,36.89,37.01,36.85,36.92,2288296,0.0,1.0
2025-08-22,36.94,36.95,36.86,36.86,2003399,36.94,36.95,36.86,36.86,2003399,0.0,1.0
2025-08-25,36.91,36.97,36.89,36.9,745077,36.91,36.97,36.89,36.9,745077,0.0,1.0
2025-08-26,36.92,36.985,36.91,36.97,1629630,36.92,36.985,36.91,36.97,1629630,0.0,1.0
2025-08-27,37.04,37.145,36.885,36.9,1962479,37.04,37.145,36.885,36.9,1962479,0.0,1.0
2025-08-28,37.13,37.155,37.01,37.07,4121063,37.13,37.155,37.01,37.07,4121063,0.0,1.0
2025-08-29,37.08,37.155,37.05,37.11,2604098,37.08,37.155,37.05,37.11,2604098,0.0,1.0
2025-09-02,37.08,37.12,37.06,37.1,3336349,37.08,37.12,37.06,37.1,3336349,0.0,1.0
2025-09-03,37.07,37.14,37.035,37.14,3024018,37.07,37.14,37.035,37.14,3024018,0.0,1.0
2025-09-04,37.13,37.17,37.08,37.1,6443108,37.13,37.17,37.08,37.1,6443108,0.0,1.0
2025-09-05,37.26,37.26,37.08,37.19,5829823,37.26,37.26,37.08,37.19,5829823,0.0,1.0
2025-09-08,37.3,37.35,37.21,37.27,4015705,37.3,37.35,37.21,37.27,4015705,0.0,1.0
2025-09-09,37.32,37.385,37.25,37.34,5508956,37.32,37.385,37.25,37.34,5508956,0.0,1.0
2025-09-10,37.35,37.36,37.26,37.3,4116011,37.35,37.36,37.26,37.3,4116011,0.0,1.0
2025-09-11,37.49,37.5,37.35,37.35,4771204,37.49,37.5,37.35,37.35,4771204,0.0,1.0
2025-09-12,37.53,37.555,37.39,37.39,2827463,37.53,37.555,37.39,37.39,2827463,0.0,1.0
2025-09-15,37.42,37.81,37.4,37.73,2966835,37.42,37.81,37.4,37.73,2966835,0.0,1.0
2025-09-16,37.41,37.49,37.32,37.4,3032861,37.41,37.49,37.32,37.4,3032861,0.0,1.0
2025-09-17,37.39,37.49,37.36,37.43,2237696,37.39,37.49,37.36,37.43,2237696,0.0,1.0
2025-09-18,37.33,37.4655,37.3,37.37,3443280,37.33,37.4655,37.3,37.37,3443280,0.0,1.0
2025-09-19,37.2,37.35,37.13,37.33,9285197,37.2,37.35,37.13,37.33,9285197,0.0,1.0
2025-09-22,37.26,37.31,37.14,37.16,1560497,37.26,37.31,37.14,37.16,1560497,0.0,1.0
2025-09-23,37.27,37.36,37.215,37.22,1783363,37.27,37.36,37.215,37.22,1783363,0.0,1.0
2025-09-24,37.33,37.34,37.25,37.29,1216602,37.33,37.34,37.25,37.29,1216602,0.0,1.0
2025-09-25,37.34,37.49,37.29,37.39,2989050,37.34,37.49,37.29,37.39,2989050,0.0,1.0
2025-09-26,37.36,37.45,37.335,37.34,2089294,37.36,37.45,37.335,37.34,2089294,0.0,1.0
2025-09-29,37.34,37.42,37.285,37.42,2223583,37.34,37.42,37.285,37.42,2223583,0.0,1.0
2025-09-30,37.35,37.375,37.33,37.34,1438199,37.35,37.375,37.33,37.34,1438199,0.0,1.0
2025-10-01,37.41,37.42,37.26,37.26,3128418,37.41,37.42,37.26,37.26,3128418,0.0,1.0
2025-10-02,37.37,37.87,37.3147,37.87,2478858,37.37,37.87,37.3147,37.87,2478858,0.0,1.0
2025-10-03,37.42,37.52,37.31,37.31,1870667,37.42,37.52,37.31,37.31,1870667,0.0,1.0
2025-10-06,37.35,37.455,37.335,37.38,1843400,37.35,37.455,37.335,37.38,1843400,0.0,1.0
2025-10-07,37.31,37.49,37.31,37.35,2036115,37.31,37.49,37.31,37.35,2036115,0.0,1.0
2025-10-08,37.43,37.46,37.31,37.45,1170125,37.43,37.46,37.31,37.45,1170125,0.0,1.0
2025-10-09,37.37,37.45,37.36,37.42,1112376,37.37,37.45,37.36,37.42,1112376,0.0,1.0
2025-10-10,37.32,37.41,37.29,37.36,3936699,37.32,37.41,37.29,37.36,3936699,0.0,1.0
2025-10-13,37.44,37.46,37.26,37.32,1833463,37.44,37.46,37.26,37.32,1833463,0.0,1.0
2025-10-14,37.47,37.535,37.4,37.448,1217342,37.47,37.535,37.4,37.448,1217342,0.0,1.0
2025-10-15,37.52,37.54,37.42,37.42,2302669,37.52,37.54,37.42,37.42,2302669,0.0,1.0
2025-10-16,37.51,37.55,37.465,37.51,1423188,37.51,37.55,37.465,37.51,1423188,0.0,1.0
2025-10-17,37.53,37.55,37.47,37.55,973073,37.53,37.55,37.47,37.55,973073,0.0,1.0
2025-10-20,37.57,37.58,37.5,37.53,1089977,37.57,37.58,37.5,37.53,1089977,0.0,1.0
2025-10-21,37.5,37.555,37.42,37.52,1282933,37.5,37.555,37.42,37.52,1282933,0.0,1.0
2025-10-22,37.53,37.57,37.45,37.49,1750232,37.53,37.57,37.45,37.49,1750232,0.0,1.0
2025-10-23,37.55,37.57,37.48,37.55,1595872,37.55,37.57,37.48,37.55,1595872,0.0,1.0
2025-10-24,37.54,37.58,37.5,37.57,1475475,37.54,37.58,37.5,37.57,1475475,0.0,1.0
2025-10-27,37.56,37.58,37.51,37.57,1632259,37.56,37.58,37.51,37.57,1632259,0.0,1.0
2025-10-28,37.63,37.725,37.46,37.54,1901707,37.63,37.725,37.46,37.54,1901707,0.0,1.0
2025-10-29,37.73,37.755,37.46,37.57,2090913,37.73,37.755,37.46,37.57,2090913,0.0,1.0
2025-10-30,37.69,37.775,37.675,37.73,990184,37.69,37.775,37.675,37.73,990184,0.0,1.0
2025-10-31,37.76,37.785,37.65,37.66,1764221,37.76,37.785,37.65,37.66,1764221,0.0,1.0
2025-11-03,37.69,37.72,37.53,37.53,1678881,37.69,37.72,37.53,37.53,1678881,0.0,1.0
2025-11-04,37.77,37.8,37.62,37.62,3375845,37.77,37.8,37.62,37.62,3375845,0.0,1.0
2025-11-05,37.77,37.79,37.7,37.78,1537313,37.77,37.79,37.7,37.78,1537313,0.0,1.0
2025-11-06,37.77,37.82,37.75,37.75,3994122,37.77,37.82,37.75,37.75,3994122,0.0,1.0
2025-11-07,37.85,37.86,37.76,37.8,2327190,37.85,37.86,37.76,37.8,2327190,0.0,1.0
2025-11-10,37.88,37.9,37.83,37.86,2965450,37.88,37.9,37.83,37.86,2965450,0.0,1.0
2025-11-11,37.87,37.905,37.87,37.88,4031499,37.87,37.905,37.87,37.88,4031499,0.0,1.0
2025-11-12,37.96,37.97,37.86,37.87,2238015,37.96,37.97,37.86,37.87,2238015,0.0,1.0
2025-11-13,37.84,37.97,37.82,37.95,2953551,37.84,37.97,37.82,37.95,2953551,0.0,1.0
2025-11-14,37.81,37.91,37.795,37.88,1317475,37.81,37.91,37.795,37.88,1317475,0.0,1.0
2025-11-17,37.81,37.86,37.76,37.81,1223950,37.81,37.86,37.76,37.81,1223950,0.0,1.0
2025-11-18,37.9,37.945,37.77,37.81,1230392,37.9,37.945,37.77,37.81,1230392,0.0,1.0
2025-11-19,37.85,37.94,37.82,37.93,1211226,37.85,37.94,37.82,37.93,1211226,0.0,1.0
2025-11-20,37.81,37.93,37.79,37.9,1192324,37.81,37.93,37.79,37.9,1192324,0.0,1.0
2025-11-21,37.91,37.94,37.79,37.83,1681286,37.91,37.94,37.79,37.83,1681286,0.0,1.0
2025-11-24,37.8,37.92,37.76,37.86,3509893,37.8,37.92,37.76,37.86,3509893,0.0,1.0
2025-11-25,37.9,37.935,37.82,37.85,1415587,37.9,37.935,37.82,37.85,1415587,0.0,1.0
2025-11-26,37.87,37.98,37.86,37.9,1986471,37.87,37.98,37.86,37.9,1986471,0.0,1.0