date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2020-06-04,34.0,42.0,32.1,40.0,24801780,34.0,42.0,32.1,40.0,24801780,0.0,1.0
2020-06-05,38.89,40.0,34.6,36.5,9110747,38.89,40.0,34.6,36.5,9110747,0.0,1.0
2020-06-08,44.69,47.9,40.66,41.9,9020321,44.69,47.9,40.66,41.9,9020321,0.0,1.0
2020-06-09,50.0,51.75,44.7,46.93,9200572,50.0,51.75,44.7,46.93,9200572,0.0,1.0
2020-06-10,50.3,64.4,50.07,59.22,18098694,50.3,64.4,50.07,59.22,18098694,0.0,1.0
2020-06-11,49.5,49.82,44.5,48.09,10137789,49.5,49.82,44.5,48.09,10137789,0.0,1.0
2020-06-12,51.22,55.65,48.95,54.72,5284161,51.22,55.65,48.95,54.72,5284161,0.0,1.0
2020-06-15,49.97,51.2,48.75,49.85,2753720,49.97,51.2,48.75,49.85,2753720,0.0,1.0
2020-06-16,48.39,52.4,46.93,52.0,4035539,48.39,52.4,46.93,52.0,4035539,0.0,1.0
2020-06-17,43.51,48.5,43.25,48.5,4158146,43.51,48.5,43.25,48.5,4158146,0.0,1.0
2020-06-18,45.75,46.9,43.77,44.0,2816635,45.75,46.9,43.77,44.0,2816635,0.0,1.0
2020-06-19,45.37,47.31,43.79,47.2,2366069,45.37,47.31,43.79,47.2,2366069,0.0,1.0
2020-06-22,49.41,50.5,44.0,45.25,4158940,49.41,50.5,44.0,45.25,4158940,0.0,1.0
2020-06-23,49.68,51.75,49.02,50.95,2604580,49.68,51.75,49.02,50.95,2604580,0.0,1.0
2020-06-24,50.98,51.68,47.22,49.25,2461150,50.98,51.68,47.22,49.25,2461150,0.0,1.0
2020-06-25,53.19,54.6,49.7,50.91,2843614,53.19,54.6,49.7,50.91,2843614,0.0,1.0
2020-06-26,51.57,55.0,50.22,53.99,2546231,51.57,55.0,50.22,53.99,2546231,0.0,1.0
2020-06-29,50.72,51.9892,47.0,51.51,2386809,50.72,51.9892,47.0,51.51,2386809,0.0,1.0
2020-06-30,51.03,51.4,48.47,51.23,1729445,51.03,51.4,48.47,51.23,1729445,0.0,1.0
2020-07-01,48.4,50.82,48.2,50.81,1652278,48.4,50.82,48.2,50.81,1652278,0.0,1.0
2020-07-02,45.05,49.53,44.78,49.48,4063591,45.05,49.53,44.78,49.48,4063591,0.0,1.0
2020-07-06,45.99,47.65,44.5,46.0,2462244,45.99,47.65,44.5,46.0,2462244,0.0,1.0
2020-07-07,45.14,46.08,44.91,45.5,837078,45.14,46.08,44.91,45.5,837078,0.0,1.0
2020-07-08,44.26,45.525,43.75,45.5,1396099,44.26,45.525,43.75,45.5,1396099,0.0,1.0
2020-07-09,44.69,44.9,42.13,44.89,2432780,44.69,44.9,42.13,44.89,2432780,0.0,1.0
2020-07-10,43.71,44.6,43.0,44.04,1053623,43.71,44.6,43.0,44.04,1053623,0.0,1.0
2020-07-13,40.33,44.05,39.07,44.0,3214932,40.33,44.05,39.07,44.0,3214932,0.0,1.0
2020-07-14,39.99,40.95,38.8,39.99,1750599,39.99,40.95,38.8,39.99,1750599,0.0,1.0
2020-07-15,39.85,41.15,38.89,40.0,1112426,39.85,41.15,38.89,40.0,1112426,0.0,1.0
2020-07-16,40.38,40.5,38.2,39.55,1433215,40.38,40.5,38.2,39.55,1433215,0.0,1.0
2020-07-17,41.16,41.42,38.4,41.0,1773195,41.16,41.42,38.4,41.0,1773195,0.0,1.0
2020-07-20,42.48,42.89,39.58,40.76,2025777,42.48,42.89,39.58,40.76,2025777,0.0,1.0
2020-07-21,42.9,43.74,41.8,43.72,1606012,42.9,43.74,41.8,43.72,1606012,0.0,1.0
2020-07-22,41.66,42.9979,40.74,42.44,1031569,41.66,42.9979,40.74,42.44,1031569,0.0,1.0
2020-07-23,40.86,42.36,40.04,41.74,749673,40.86,42.36,40.04,41.74,749673,0.0,1.0
2020-07-24,39.59,40.475,38.32,39.74,1243794,39.59,40.475,38.32,39.74,1243794,0.0,1.0
2020-07-27,41.16,41.23,39.8,39.95,759017,41.16,41.23,39.8,39.95,759017,0.0,1.0
2020-07-28,41.56,43.0,40.215,40.88,990030,41.56,43.0,40.215,40.88,990030,0.0,1.0
2020-07-29,40.53,42.2,39.6,42.01,879539,40.53,42.2,39.6,42.01,879539,0.0,1.0
2020-07-30,40.48,40.9799,40.0,40.04,483999,40.48,40.9799,40.0,40.04,483999,0.0,1.0
2020-07-31,40.87,40.89,39.34,40.66,685556,40.87,40.89,39.34,40.66,685556,0.0,1.0
2020-08-03,45.08,45.66,40.85,41.0,2690433,45.08,45.66,40.85,41.0,2690433,0.0,1.0
2020-08-04,44.15,45.4499,42.67,45.0,1149964,44.15,45.4499,42.67,45.0,1149964,0.0,1.0
2020-08-05,46.37,47.39,44.33,44.8,1859852,46.37,47.39,44.33,44.8,1859852,0.0,1.0
2020-08-06,47.44,48.39,46.37,47.0,1370110,47.44,48.39,46.37,47.0,1370110,0.0,1.0
2020-08-07,46.1,47.11,43.52,47.11,1862069,46.1,47.11,43.52,47.11,1862069,0.0,1.0
2020-08-10,43.2,47.99,42.61,46.44,2194750,43.2,47.99,42.61,46.44,2194750,0.0,1.0
2020-08-11,39.01,40.5984,36.9,40.07,7081427,39.01,40.5984,36.9,40.07,7081427,0.0,1.0
2020-08-12,38.53,40.0,37.9,39.79,1707615,38.53,40.0,37.9,39.79,1707615,0.0,1.0
2020-08-13,39.71,40.58,38.62,39.6,1548602,39.71,40.58,38.62,39.6,1548602,0.0,1.0
2020-08-14,38.88,40.2,38.6035,39.92,1331002,38.88,40.2,38.6035,39.92,1331002,0.0,1.0
2020-08-17,39.6,40.73,38.6001,39.41,1375354,39.6,40.73,38.6001,39.41,1375354,0.0,1.0
2020-08-18,38.11,38.9,37.1501,38.21,2073235,38.11,38.9,37.1501,38.21,2073235,0.0,1.0
2020-08-19,37.92,38.56,36.6701,37.88,2752215,37.92,38.56,36.6701,37.88,2752215,0.0,1.0
2020-08-20,38.03,39.1,36.92,37.99,7912142,38.03,39.1,36.92,37.99,7912142,0.0,1.0
2020-08-21,36.83,38.4,36.67,37.77,2434388,36.83,38.4,36.67,37.77,2434388,0.0,1.0
2020-08-24,37.04,37.935,35.28,36.69,2458824,37.04,37.935,35.28,36.69,2458824,0.0,1.0
2020-08-25,36.8,37.2,36.3,36.56,994327,36.8,37.2,36.3,36.56,994327,0.0,1.0
2020-08-26,38.05,39.14,36.52,36.7,2491139,38.05,39.14,36.52,36.7,2491139,0.0,1.0
2020-08-27,37.03,38.87,36.03,38.8,2146276,37.03,38.87,36.03,38.8,2146276,0.0,1.0
2020-08-28,37.21,37.7,36.77,37.01,1036161,37.21,37.7,36.77,37.01,1036161,0.0,1.0
2020-08-31,38.82,39.72,37.3,37.35,2854408,38.82,39.72,37.3,37.35,2854408,0.0,1.0
2020-09-01,38.42,39.7496,37.55,39.7,2208677,38.42,39.7496,37.55,39.7,2208677,0.0,1.0
2020-09-02,38.11,38.4,37.2,38.4,1040904,38.11,38.4,37.2,38.4,1040904,0.0,1.0
2020-09-03,33.91,37.74,33.52,37.41,4439546,33.91,37.74,33.52,37.41,4439546,0.0,1.0
2020-09-04,32.61,34.49,31.31,33.34,3143508,32.61,34.49,31.31,33.34,3143508,0.0,1.0
2020-09-08,32.58,33.9,31.4016,31.64,1927788,32.58,33.9,31.4016,31.64,1927788,0.0,1.0
2020-09-09,32.99,33.7,32.02,33.02,1827446,32.99,33.7,32.02,33.02,1827446,0.0,1.0
2020-09-10,32.66,33.7,32.22,33.15,1411622,32.66,33.7,32.22,33.15,1411622,0.0,1.0
2020-09-11,31.99,33.33,31.38,33.0,1692813,31.99,33.33,31.38,33.0,1692813,0.0,1.0
2020-09-14,32.99,33.84,32.53,33.29,1396863,32.99,33.84,32.53,33.29,1396863,0.0,1.0
2020-09-15,32.61,33.47,31.9,33.27,1517835,32.61,33.47,31.9,33.27,1517835,0.0,1.0
2020-09-16,31.11,32.61,30.83,32.15,2151514,31.11,32.61,30.83,32.15,2151514,0.0,1.0
2020-09-17,32.26,33.5,31.11,31.4,3532396,32.26,33.5,31.11,31.4,3532396,0.0,1.0
2020-09-18,32.34,33.57,31.83,32.51,4894369,32.34,33.57,31.83,32.51,4894369,0.0,1.0
2020-09-21,32.88,33.66,31.36,31.5,1884833,32.88,33.66,31.36,31.5,1884833,0.0,1.0
2020-09-22,34.42,35.11,33.03,33.36,2659435,34.42,35.11,33.03,33.36,2659435,0.0,1.0
2020-09-23,35.6,36.9,35.15,36.27,4390988,35.6,36.9,35.15,36.27,4390988,0.0,1.0
2020-09-24,34.73,36.46,34.2,36.39,2703162,34.73,36.46,34.2,36.39,2703162,0.0,1.0
2020-09-25,39.21,40.13,34.34,34.34,5167120,39.21,40.13,34.34,34.34,5167120,0.0,1.0
2020-09-28,38.84,39.881,37.43,39.8,2077808,38.84,39.881,37.43,39.8,2077808,0.0,1.0
2020-09-29,41.6,42.42,38.55,38.64,3069347,41.6,42.42,38.55,38.64,3069347,0.0,1.0
2020-09-30,42.99,44.62,40.3,41.07,2944160,42.99,44.62,40.3,41.07,2944160,0.0,1.0
2020-10-01,43.33,44.13,42.25,43.12,1723076,43.33,44.13,42.25,43.12,1723076,0.0,1.0
2020-10-02,42.06,43.32,41.25,41.7,1264127,42.06,43.32,41.25,41.7,1264127,0.0,1.0
2020-10-05,43.99,44.0,41.48,41.97,1424962,43.99,44.0,41.48,41.97,1424962,0.0,1.0
2020-10-06,43.7,46.2,43.57,44.0,1863647,43.7,46.2,43.57,44.0,1863647,0.0,1.0
2020-10-07,45.21,46.075,43.92,44.37,1581728,45.21,46.075,43.92,44.37,1581728,0.0,1.0
2020-10-08,43.28,45.96,43.25,45.94,1201085,43.28,45.96,43.25,45.94,1201085,0.0,1.0
2020-10-09,42.28,44.389,41.93,43.8,1382519,42.28,44.389,41.93,43.8,1382519,0.0,1.0
2020-10-12,41.53,43.8,41.39,42.7,1033067,41.53,43.8,41.39,42.7,1033067,0.0,1.0
2020-10-13,42.76,43.15,40.56,41.4,1536284,42.76,43.15,40.56,41.4,1536284,0.0,1.0
2020-10-14,41.86,44.31,41.54,43.13,1016289,41.86,44.31,41.54,43.13,1016289,0.0,1.0
2020-10-15,42.77,43.12,40.84,41.12,880521,42.77,43.12,40.84,41.12,880521,0.0,1.0
2020-10-16,42.63,43.46,41.76,43.22,573535,42.63,43.46,41.76,43.22,573535,0.0,1.0
2020-10-19,44.16,46.05,42.3501,42.88,1592607,44.16,46.05,42.3501,42.88,1592607,0.0,1.0
2020-10-20,44.21,44.82,43.33,44.3,935406,44.21,44.82,43.33,44.3,935406,0.0,1.0
2020-10-21,46.3,47.7,44.1,44.55,2336320,46.3,47.7,44.1,44.55,2336320,0.0,1.0
2020-10-22,42.75,46.26,42.55,45.76,2271468,42.75,46.26,42.55,45.76,2271468,0.0,1.0
2020-10-23,43.17,44.32,40.78,43.0,1498304,43.17,44.32,40.78,43.0,1498304,0.0,1.0
2020-10-26,41.29,42.72,39.794,42.53,1308662,41.29,42.72,39.794,42.53,1308662,0.0,1.0
2020-10-27,43.06,43.715,41.165,41.51,899475,43.06,43.715,41.165,41.51,899475,0.0,1.0
2020-10-28,40.53,42.17,39.5223,41.41,1491894,40.53,42.17,39.5223,41.41,1491894,0.0,1.0
2020-10-29,40.28,41.49,39.8,41.03,796079,40.28,41.49,39.8,41.03,796079,0.0,1.0
2020-10-30,37.99,40.45,35.5,39.6165,3035021,37.99,40.45,35.5,39.6165,3035021,0.0,1.0
2020-11-02,36.95,39.53,36.43,38.285,990451,36.95,39.53,36.43,38.285,990451,0.0,1.0
2020-11-03,37.62,38.15,36.87,37.09,816257,37.62,38.15,36.87,37.09,816257,0.0,1.0
2020-11-04,38.92,40.34,38.3,38.42,1234356,38.92,40.34,38.3,38.42,1234356,0.0,1.0
2020-11-05,41.11,42.59,40.52,41.21,1530002,41.11,42.59,40.52,41.21,1530002,0.0,1.0
2020-11-06,41.67,42.39,39.58,40.95,1453583,41.67,42.39,39.58,40.95,1453583,0.0,1.0
2020-11-09,37.33,41.49,37.31,39.81,2773774,37.33,41.49,37.31,39.81,2773774,0.0,1.0
2020-11-10,40.1,41.44,37.0,40.5,4046896,40.1,41.44,37.0,40.5,4046896,0.0,1.0
2020-11-11,41.16,41.86,39.15,40.1,2162429,41.16,41.86,39.15,40.1,2162429,0.0,1.0
2020-11-12,43.08,43.6,40.69,41.0,1829246,43.08,43.6,40.69,41.0,1829246,0.0,1.0
2020-11-13,42.24,44.28,41.225,43.47,1585989,42.24,44.28,41.225,43.47,1585989,0.0,1.0
2020-11-16,41.61,43.38,40.71,41.29,911719,41.61,43.38,40.71,41.29,911719,0.0,1.0
2020-11-17,40.75,42.1,40.42,41.13,859295,40.75,42.1,40.42,41.13,859295,0.0,1.0
2020-11-18,39.59,41.1499,39.13,40.5,1454592,39.59,41.1499,39.13,40.5,1454592,0.0,1.0
2020-11-19,42.68,43.24,39.9,40.78,2111967,42.68,43.24,39.9,40.78,2111967,0.0,1.0
2020-11-20,43.59,45.13,42.78,43.34,1759366,43.59,45.13,42.78,43.34,1759366,0.0,1.0
2020-11-23,44.65,44.87,42.61,43.85,1368287,44.65,44.87,42.61,43.85,1368287,0.0,1.0
2020-11-24,46.75,47.29,44.14,44.5,2415572,46.75,47.29,44.14,44.5,2415572,0.0,1.0
2020-11-25,47.1,47.2799,44.39,45.28,3136252,47.1,47.2799,44.39,45.28,3136252,0.0,1.0
2020-11-27,48.78,52.2,47.62,48.1,2726767,48.78,52.2,47.62,48.1,2726767,0.0,1.0
2020-11-30,51.25,51.25,47.03,48.46,4834195,51.25,51.25,47.03,48.46,4834195,0.0,1.0
2020-12-01,47.93,53.08,45.26,51.5,4939298,47.93,53.08,45.26,51.5,4939298,0.0,1.0
2020-12-02,43.01,44.72,42.85,44.29,7905197,43.01,44.72,42.85,44.29,7905197,0.0,1.0
2020-12-03,45.56,45.95,43.3155,43.36,4914258,45.56,45.95,43.3155,43.36,4914258,0.0,1.0
2020-12-04,46.11,46.82,45.1,45.95,2684410,46.11,46.82,45.1,45.95,2684410,0.0,1.0
2020-12-07,43.8,46.62,42.28,46.44,5545626,43.8,46.62,42.28,46.44,5545626,0.0,1.0
2020-12-08,41.78,44.47,41.55,43.89,3647931,41.78,44.47,41.55,43.89,3647931,0.0,1.0
2020-12-09,40.4,42.8,39.81,42.65,2673346,40.4,42.8,39.81,42.65,2673346,0.0,1.0
2020-12-10,40.91,41.4253,39.75,40.0,2114630,40.91,41.4253,39.75,40.0,2114630,0.0,1.0
2020-12-11,41.76,42.3,40.34,41.9,1697146,41.76,42.3,40.34,41.9,1697146,0.0,1.0
2020-12-14,42.14,42.96,40.6,42.0,1974818,42.14,42.96,40.6,42.0,1974818,0.0,1.0
2020-12-15,41.25,42.94,40.7,42.75,2182193,41.25,42.94,40.7,42.75,2182193,0.0,1.0
2020-12-16,40.81,41.77,39.78,41.47,1993835,40.81,41.77,39.78,41.47,1993835,0.0,1.0
2020-12-17,43.4,43.57,41.1,41.38,2168876,43.4,43.57,41.1,41.38,2168876,0.0,1.0
2020-12-18,42.85,43.33,41.87,42.8,2828533,42.85,43.33,41.87,42.8,2828533,0.0,1.0
2020-12-21,44.2,45.27,42.485,42.75,2374197,44.2,45.27,42.485,42.75,2374197,0.0,1.0
2020-12-22,46.51,46.55,43.73,45.12,7283692,46.51,46.55,43.73,45.12,7283692,0.0,1.0
2020-12-23,47.29,47.77,45.73,47.1,2048877,47.29,47.77,45.73,47.1,2048877,0.0,1.0
2020-12-24,44.84,47.35,44.35,47.1,1487275,44.84,47.35,44.35,47.1,1487275,0.0,1.0
2020-12-28,45.27,46.46,44.62,45.71,1877640,45.27,46.46,44.62,45.71,1877640,0.0,1.0
2020-12-29,45.64,46.72,44.21,45.47,1964798,45.64,46.72,44.21,45.47,1964798,0.0,1.0
2020-12-30,47.03,47.94,45.58,45.81,1717453,47.03,47.94,45.58,45.81,1717453,0.0,1.0
2020-12-31,48.23,48.6,46.72,47.34,2137585,48.23,48.6,46.72,47.34,2137585,0.0,1.0
2021-01-04,45.58,48.68,43.5667,48.02,2958539,45.58,48.68,43.5667,48.02,2958539,0.0,1.0
2021-01-05,45.17,47.15,44.41,44.41,1139400,45.17,47.15,44.41,44.41,1139400,0.0,1.0
2021-01-06,42.43,44.56,42.14,44.1,1996595,42.43,44.56,42.14,44.1,1996595,0.0,1.0
2021-01-07,44.0,44.04,42.515,43.25,1775286,44.0,44.04,42.515,43.25,1775286,0.0,1.0
2021-01-08,45.57,45.725,43.6,44.25,1451339,45.57,45.725,43.6,44.25,1451339,0.0,1.0
2021-01-11,44.01,45.44,43.81,45.0,1610517,44.01,45.44,43.81,45.0,1610517,0.0,1.0
2021-01-12,44.01,44.8,42.9,44.42,1046656,44.01,44.8,42.9,44.42,1046656,0.0,1.0
2021-01-13,45.02,45.3,43.81,44.1,1034206,45.02,45.3,43.81,44.1,1034206,0.0,1.0
2021-01-14,45.42,46.95,45.01,45.14,1811581,45.42,46.95,45.01,45.14,1811581,0.0,1.0
2021-01-15,45.34,46.9,44.87,46.0,1830635,45.34,46.9,44.87,46.0,1830635,0.0,1.0
2021-01-19,46.6,47.97,46.16,46.63,2360358,46.6,47.97,46.16,46.63,2360358,0.0,1.0
2021-01-20,47.0,48.36,46.7,47.29,1303621,47.0,48.36,46.7,47.29,1303621,0.0,1.0
2021-01-21,46.25,48.24,45.82,48.09,1225621,46.25,48.24,45.82,48.09,1225621,0.0,1.0
2021-01-22,46.27,47.11,45.61,46.25,946956,46.27,47.11,45.61,46.25,946956,0.0,1.0
2021-01-25,46.44,47.205,44.517,46.5,1936018,46.44,47.205,44.517,46.5,1936018,0.0,1.0
2021-01-26,49.25,50.21,46.44,46.44,2143690,49.25,50.21,46.44,46.44,2143690,0.0,1.0
2021-01-27,49.96,50.1,46.01,49.21,3346557,49.96,50.1,46.01,49.21,3346557,0.0,1.0
2021-01-28,48.5,49.05,45.59,48.71,2396500,48.5,49.05,45.59,48.71,2396500,0.0,1.0
2021-01-29,48.01,48.9,46.82,48.26,885109,48.01,48.9,46.82,48.26,885109,0.0,1.0
2021-02-01,50.22,51.08,47.77,47.91,4751624,50.22,51.08,47.77,47.91,4751624,0.0,1.0
2021-02-02,51.09,52.16,46.68,51.8965,4286979,51.09,52.16,46.68,51.8965,4286979,0.0,1.0
2021-02-03,54.58,55.6,51.5,51.9,7102349,54.58,55.6,51.5,51.9,7102349,0.0,1.0
2021-02-04,56.31,57.15,54.0,54.81,4605237,56.31,57.15,54.0,54.81,4605237,0.0,1.0
2021-02-05,58.08,58.45,54.54,56.0,3775288,58.08,58.45,54.54,56.0,3775288,0.0,1.0
2021-02-08,57.41,58.3,54.07,58.08,2880847,57.41,58.3,54.07,58.08,2880847,0.0,1.0
2021-02-09,56.37,57.7999,55.58,57.0,1305908,56.37,57.7999,55.58,57.0,1305908,0.0,1.0
2021-02-10,55.72,56.88,51.91,56.88,2628753,55.72,56.88,51.91,56.88,2628753,0.0,1.0
2021-02-11,57.0,57.5,54.89,56.975,942928,57.0,57.5,54.89,56.975,942928,0.0,1.0
2021-02-12,57.84,58.37,55.71,57.0,1073445,57.84,58.37,55.71,57.0,1073445,0.0,1.0
2021-02-16,55.77,58.8,54.77,58.14,1634669,55.77,58.8,54.77,58.14,1634669,0.0,1.0
2021-02-17,53.95,55.4,52.55,55.25,1127267,53.95,55.4,52.55,55.25,1127267,0.0,1.0
2021-02-18,55.32,56.3,52.94,53.87,1074243,55.32,56.3,52.94,53.87,1074243,0.0,1.0
2021-02-19,54.74,56.7372,54.25,55.86,1357701,54.74,56.7372,54.25,55.86,1357701,0.0,1.0
2021-02-22,51.32,55.6,50.83,53.83,2329931,51.32,55.6,50.83,53.83,2329931,0.0,1.0
2021-02-23,53.43,60.28,53.06,56.7,12788855,53.43,60.28,53.06,56.7,12788855,0.0,1.0
2021-02-24,56.53,57.97,51.05,53.51,4047114,56.53,57.97,51.05,53.51,4047114,0.0,1.0
2021-02-25,53.25,59.9,52.52,56.53,3473895,53.25,59.9,52.52,56.53,3473895,0.0,1.0
2021-02-26,52.42,53.8701,49.6,53.17,3593303,52.42,53.8701,49.6,53.17,3593303,0.0,1.0
2021-03-01,56.38,56.68,53.45,53.865,1979479,56.38,56.68,53.45,53.865,1979479,0.0,1.0
2021-03-02,56.11,57.37,55.22,56.38,1391517,56.11,57.37,55.22,56.38,1391517,0.0,1.0
2021-03-03,47.79,55.71,47.2582,55.69,5085515,47.79,55.71,47.2582,55.69,5085515,0.0,1.0
2021-03-04,45.71,48.38,43.3301,47.17,3733195,45.71,48.38,43.3301,47.17,3733195,0.0,1.0
2021-03-05,45.99,46.6953,41.75,45.9534,2335305,45.99,46.6953,41.75,45.9534,2335305,0.0,1.0
2021-03-08,43.72,47.11,43.2,46.46,1388199,43.72,47.11,43.2,46.46,1388199,0.0,1.0
2021-03-09,47.21,48.11,44.87,45.5,1396494,47.21,48.11,44.87,45.5,1396494,0.0,1.0
2021-03-10,46.88,49.09,46.48,47.96,1300963,46.88,49.09,46.48,47.96,1300963,0.0,1.0
2021-03-11,48.73,48.99,47.03,48.1959,1358344,48.73,48.99,47.03,48.1959,1358344,0.0,1.0
2021-03-12,48.34,48.7,46.85,48.19,1096066,48.34,48.7,46.85,48.19,1096066,0.0,1.0
2021-03-15,47.77,48.8,47.1,48.63,1205686,47.77,48.8,47.1,48.63,1205686,0.0,1.0
2021-03-16,48.34,49.77,47.65,48.81,1074481,48.34,49.77,47.65,48.81,1074481,0.0,1.0
2021-03-17,48.53,49.1,45.95,47.4,1029627,48.53,49.1,45.95,47.4,1029627,0.0,1.0
2021-03-18,47.2,48.63,46.82,48.0,1083781,47.2,48.63,46.82,48.0,1083781,0.0,1.0
2021-03-19,48.84,48.99,46.5,46.8,1916955,48.84,48.99,46.5,46.8,1916955,0.0,1.0
2021-03-22,54.69,55.15,51.14,51.86,3702017,54.69,55.15,51.14,51.86,3702017,0.0,1.0
2021-03-23,56.33,57.03,53.26,53.84,2560444,56.33,57.03,53.26,53.84,2560444,0.0,1.0
2021-03-24,54.4,55.9,53.5,55.47,2330808,54.4,55.9,53.5,55.47,2330808,0.0,1.0
2021-03-25,54.48,56.0,49.75,52.78,7548186,54.48,56.0,49.75,52.78,7548186,0.0,1.0
2021-03-26,52.9,57.72,51.23,54.92,1705309,52.9,57.72,51.23,54.92,1705309,0.0,1.0
2021-03-29,49.69,52.55,48.63,52.42,1227255,49.69,52.55,48.63,52.42,1227255,0.0,1.0
2021-03-30,49.0,50.48,48.64,49.01,1737328,49.0,50.48,48.64,49.01,1737328,0.0,1.0
2021-03-31,48.9,50.3799,48.74,49.48,1182770,48.9,50.3799,48.74,49.48,1182770,0.0,1.0
2021-04-01,48.17,50.55,47.83,50.415,2059673,48.17,50.55,47.83,50.415,2059673,0.0,1.0
2021-04-05,47.56,49.12,46.47,49.03,1942179,47.56,49.12,46.47,49.03,1942179,0.0,1.0
2021-04-06,48.0,48.95,47.28,48.05,2264245,48.0,48.95,47.28,48.05,2264245,0.0,1.0
2021-04-07,48.09,50.1,47.99,48.89,3460509,48.09,50.1,47.99,48.89,3460509,0.0,1.0
2021-04-08,48.03,49.41,47.91,48.54,980348,48.03,49.41,47.91,48.54,980348,0.0,1.0
2021-04-09,47.27,48.38,46.12,48.38,2066738,47.27,48.38,46.12,48.38,2066738,0.0,1.0
2021-04-12,47.4,48.61,46.86,47.0,1486379,47.4,48.61,46.86,47.0,1486379,0.0,1.0
2021-04-13,49.04,49.7,47.94,47.94,1080817,49.04,49.7,47.94,47.94,1080817,0.0,1.0
2021-04-14,48.16,50.574,47.735,50.574,1264150,48.16,50.574,47.735,50.574,1264150,0.0,1.0
2021-04-15,47.57,49.96,47.02,49.07,1782209,47.57,49.96,47.02,49.07,1782209,0.0,1.0
2021-04-16,47.91,47.96,46.55,47.8,1193221,47.91,47.96,46.55,47.8,1193221,0.0,1.0
2021-04-19,47.38,49.74,46.7607,48.4,1687928,47.38,49.74,46.7607,48.4,1687928,0.0,1.0
2021-04-20,45.63,47.68,45.01,47.66,1048422,45.63,47.68,45.01,47.66,1048422,0.0,1.0
2021-04-21,49.1,49.11,45.49,45.86,1639319,49.1,49.11,45.49,45.86,1639319,0.0,1.0
2021-04-22,49.59,50.47,48.0868,48.44,2076161,49.59,50.47,48.0868,48.44,2076161,0.0,1.0
2021-04-23,51.33,51.5195,49.5,49.89,1498161,51.33,51.5195,49.5,49.89,1498161,0.0,1.0
2021-04-26,53.04,53.47,51.7,51.97,969196,53.04,53.47,51.7,51.97,969196,0.0,1.0
2021-04-27,52.21,53.915,51.68,52.81,1608905,52.21,53.915,51.68,52.81,1608905,0.0,1.0
2021-04-28,52.56,52.93,50.64,51.02,1174540,52.56,52.93,50.64,51.02,1174540,0.0,1.0
2021-04-29,52.06,52.55,50.54,52.3,918130,52.06,52.55,50.54,52.3,918130,0.0,1.0
2021-04-30,51.86,52.41,51.14,51.67,1159887,51.86,52.41,51.14,51.67,1159887,0.0,1.0
2021-05-03,49.91,52.66,49.47,52.48,1618427,49.91,52.66,49.47,52.48,1618427,0.0,1.0
2021-05-04,48.42,50.3,47.28,50.16,3107794,48.42,50.3,47.28,50.16,3107794,0.0,1.0
2021-05-05,46.5,49.27,46.06,49.18,1933315,46.5,49.27,46.06,49.18,1933315,0.0,1.0
2021-05-06,45.57,46.54,44.5149,46.5,1482122,45.57,46.54,44.5149,46.5,1482122,0.0,1.0
2021-05-07,42.98,46.33,42.96,44.62,3147515,42.98,46.33,42.96,44.62,3147515,0.0,1.0
2021-05-10,42.48,42.99,40.39,42.76,2442898,42.48,42.99,40.39,42.76,2442898,0.0,1.0
2021-05-11,43.295,43.96,39.8,40.56,2494677,43.295,43.96,39.8,40.56,2494677,0.0,1.0
2021-05-12,42.04,44.47,41.35,42.3,1583826,42.04,44.47,41.35,42.3,1583826,0.0,1.0
2021-05-13,39.71,42.54,38.94,42.28,3492749,39.71,42.54,38.94,42.28,3492749,0.0,1.0
2021-05-14,40.2,40.87,39.13,40.03,3431121,40.2,40.87,39.13,40.03,3431121,0.0,1.0
2021-05-17,39.99,40.304,37.86,39.9,2599140,39.99,40.304,37.86,39.9,2599140,0.0,1.0
2021-05-18,40.62,42.5,39.6601,40.31,1937569,40.62,42.5,39.6601,40.31,1937569,0.0,1.0
2021-05-19,41.35,41.98,39.59,40.07,1147409,41.35,41.98,39.59,40.07,1147409,0.0,1.0
2021-05-20,43.2,43.37,41.57,41.62,1135480,43.2,43.37,41.57,41.62,1135480,0.0,1.0
2021-05-21,42.36,44.09,42.21,43.44,1523079,42.36,44.09,42.21,43.44,1523079,0.0,1.0
2021-05-24,42.86,43.28,42.44,43.0,1256762,42.86,43.28,42.44,43.0,1256762,0.0,1.0
2021-05-25,42.12,43.71,41.77,43.25,1209228,42.12,43.71,41.77,43.25,1209228,0.0,1.0
2021-05-26,42.99,43.76,42.13,42.19,970092,42.99,43.76,42.13,42.19,970092,0.0,1.0
2021-05-27,44.25,44.56,42.0,42.7,2245471,44.25,44.56,42.0,42.7,2245471,0.0,1.0
2021-05-28,43.83,44.8586,43.69,44.0,1584114,43.83,44.8586,43.69,44.0,1584114,0.0,1.0
2021-06-01,42.76,44.1,42.1501,44.0,1255376,42.76,44.1,42.1501,44.0,1255376,0.0,1.0
2021-06-02,43.49,43.54,42.34,42.52,1225602,43.49,43.54,42.34,42.52,1225602,0.0,1.0
2021-06-03,41.82,43.18,41.38,42.37,1223529,41.82,43.18,41.38,42.37,1223529,0.0,1.0
2021-06-04,44.2,44.23,41.91,41.91,1246035,44.2,44.23,41.91,41.91,1246035,0.0,1.0
2021-06-07,44.77,45.32,43.5,43.66,1800186,44.77,45.32,43.5,43.66,1800186,0.0,1.0
2021-06-08,44.74,45.33,43.95,44.64,1057731,44.74,45.33,43.95,44.64,1057731,0.0,1.0
2021-06-09,44.88,45.69,44.5,44.92,1320293,44.88,45.69,44.5,44.92,1320293,0.0,1.0
2021-06-10,46.37,46.51,44.58,44.7,1731275,46.37,46.51,44.58,44.7,1731275,0.0,1.0
2021-06-11,46.44,46.84,45.16,46.79,1122229,46.44,46.84,45.16,46.79,1122229,0.0,1.0
2021-06-14,46.35,47.09,45.12,45.79,1902465,46.35,47.09,45.12,45.79,1902465,0.0,1.0
2021-06-15,45.0,46.815,44.42,46.81,3284634,45.0,46.815,44.42,46.81,3284634,0.0,1.0
2021-06-16,49.01,49.2,45.25,45.5,5128754,49.01,49.2,45.25,45.5,5128754,0.0,1.0
2021-06-17,50.6,50.75,47.21,47.51,3903976,50.6,50.75,47.21,47.51,3903976,0.0,1.0
2021-06-18,51.39,52.15,50.12,50.12,3126611,51.39,52.15,50.12,50.12,3126611,0.0,1.0
2021-06-21,51.98,52.07,50.13,51.0,2021688,51.98,52.07,50.13,51.0,2021688,0.0,1.0
2021-06-22,51.83,52.5,51.47,51.93,1153295,51.83,52.5,51.47,51.93,1153295,0.0,1.0
2021-06-23,52.71,53.27,51.68,51.95,3872561,52.71,53.27,51.68,51.95,3872561,0.0,1.0
2021-06-24,53.14,54.24,52.54,52.54,1545599,53.14,54.24,52.54,52.54,1545599,0.0,1.0
2021-06-25,53.85,54.08,52.2,53.13,1068359,53.85,54.08,52.2,53.13,1068359,0.0,1.0
2021-06-28,53.38,54.0996,52.68,54.0996,1441986,53.38,54.0996,52.68,54.0996,1441986,0.0,1.0
2021-06-29,53.43,53.88,51.9,52.67,808897,53.43,53.88,51.9,52.67,808897,0.0,1.0
2021-06-30,52.17,53.2,52.02,53.0,807935,52.17,53.2,52.02,53.0,807935,0.0,1.0
2021-07-01,51.41,52.22,50.0515,52.0,1462878,51.41,52.22,50.0515,52.0,1462878,0.0,1.0
2021-07-02,51.9,52.1547,51.1331,51.62,742195,51.9,52.1547,51.1331,51.62,742195,0.0,1.0
2021-07-06,52.61,54.2,51.635,51.9,1197668,52.61,54.2,51.635,51.9,1197668,0.0,1.0
2021-07-07,51.58,53.22,51.41,53.0,626785,51.58,53.22,51.41,53.0,626785,0.0,1.0
2021-07-08,51.86,52.31,49.07,50.28,933768,51.86,52.31,49.07,50.28,933768,0.0,1.0
2021-07-09,52.68,52.74,51.25,51.72,644581,52.68,52.74,51.25,51.72,644581,0.0,1.0
2021-07-12,53.03,53.785,51.61,52.93,831915,53.03,53.785,51.61,52.93,831915,0.0,1.0
2021-07-13,52.93,54.47,52.44,53.16,1826444,52.93,54.47,52.44,53.16,1826444,0.0,1.0
2021-07-14,50.66,53.4347,50.41,53.13,861434,50.66,53.4347,50.41,53.13,861434,0.0,1.0
2021-07-15,49.75,50.7,48.29,50.7,1405504,49.75,50.7,48.29,50.7,1405504,0.0,1.0
2021-07-16,49.75,50.72,49.475,50.72,822950,49.75,50.72,49.475,50.72,822950,0.0,1.0
2021-07-19,50.36,50.37,48.51,49.18,881910,50.36,50.37,48.51,49.18,881910,0.0,1.0
2021-07-20,52.5,52.62,50.305,50.54,1430313,52.5,52.62,50.305,50.54,1430313,0.0,1.0
2021-07-21,52.34,53.099,51.75,52.99,1087029,52.34,53.099,51.75,52.99,1087029,0.0,1.0
2021-07-22,53.43,53.825,51.89,52.44,779949,53.43,53.825,51.89,52.44,779949,0.0,1.0
2021-07-23,53.84,54.19,52.72,53.5,1109570,53.84,54.19,52.72,53.5,1109570,0.0,1.0
2021-07-26,54.38,54.76,53.09,53.78,2028136,54.38,54.76,53.09,53.78,2028136,0.0,1.0
2021-07-27,53.65,54.71,52.295,54.05,1371048,53.65,54.71,52.295,54.05,1371048,0.0,1.0
2021-07-28,54.12,55.05,53.8,54.0,2020756,54.12,55.05,53.8,54.0,2020756,0.0,1.0
2021-07-29,54.255,54.8,53.45,54.03,1098136,54.255,54.8,53.45,54.03,1098136,0.0,1.0
2021-07-30,53.75,53.76,52.63,53.24,1265546,53.75,53.76,52.63,53.24,1265546,0.0,1.0
2021-08-02,54.78,55.15,53.64,54.0,3707844,54.78,55.15,53.64,54.0,3707844,0.0,1.0
2021-08-03,56.5,63.66,55.82,61.38,22892523,56.5,63.66,55.82,61.38,22892523,0.0,1.0
2021-08-04,60.6,60.71,55.5,56.22,20570411,60.6,60.71,55.5,56.22,20570411,0.0,1.0
2021-08-05,66.58,67.63,58.9,61.1101,15488600,66.58,67.63,58.9,61.1101,15488600,0.0,1.0
2021-08-06,64.54,67.22,63.01,64.755,5718078,64.54,67.22,63.01,64.755,5718078,0.0,1.0
2021-08-09,61.34,62.65,59.82,62.5,18620367,61.34,62.65,59.82,62.5,18620367,0.0,1.0
2021-08-10,59.54,62.21,59.22,61.9,4377047,59.54,62.21,59.22,61.9,4377047,0.0,1.0
2021-08-11,61.49,61.75,59.28,60.43,8360172,61.49,61.75,59.28,60.43,8360172,0.0,1.0
2021-08-12,62.22,62.91,60.8,61.49,3728112,62.22,62.91,60.8,61.49,3728112,0.0,1.0
2021-08-13,62.49,62.76,61.8,62.44,2485358,62.49,62.76,61.8,62.44,2485358,0.0,1.0
2021-08-16,58.88,62.0664,58.68,62.0,3879582,58.88,62.0664,58.68,62.0,3879582,0.0,1.0
2021-08-17,59.91,60.07,57.57,58.0,2042885,59.91,60.07,57.57,58.0,2042885,0.0,1.0
2021-08-18,59.9,60.71,58.89,60.15,1434141,59.9,60.71,58.89,60.15,1434141,0.0,1.0
2021-08-19,60.67,61.39,58.7013,59.06,2178611,60.67,61.39,58.7013,59.06,2178611,0.0,1.0
2021-08-20,61.08,61.5,59.42,61.0,1815183,61.08,61.5,59.42,61.0,1815183,0.0,1.0
2021-08-23,62.64,63.1,61.4,62.48,3782261,62.64,63.1,61.4,62.48,3782261,0.0,1.0
2021-08-24,61.17,63.25,61.15,62.79,1817780,61.17,63.25,61.15,62.79,1817780,0.0,1.0
2021-08-25,62.5,63.15,61.45,61.45,2997523,62.5,63.15,61.45,61.45,2997523,0.0,1.0
2021-08-26,61.7,63.67,60.7501,62.4,2928034,61.7,63.67,60.7501,62.4,2928034,0.0,1.0
2021-08-27,63.19,63.4,61.55,61.8,2187862,63.19,63.4,61.55,61.8,2187862,0.0,1.0
2021-08-30,64.21,66.11,63.48,64.92,4319885,64.21,66.11,63.48,64.92,4319885,0.0,1.0
2021-08-31,65.19,65.8,64.13,64.7,5849977,65.19,65.8,64.13,64.7,5849977,0.0,1.0
2021-09-01,64.96,65.49,63.36,65.19,3773985,64.96,65.49,63.36,65.19,3773985,0.0,1.0
2021-09-02,65.63,66.94,64.935,65.04,3930811,65.63,66.94,64.935,65.04,3930811,0.0,1.0
2021-09-03,66.33,66.6408,64.76,65.98,2615472,66.33,66.6408,64.76,65.98,2615472,0.0,1.0
2021-09-07,66.66,67.32,64.09,66.89,5910138,66.66,67.32,64.09,66.89,5910138,0.0,1.0
2021-09-08,63.45,67.02,62.876,66.5,5316503,63.45,67.02,62.876,66.5,5316503,0.0,1.0
2021-09-09,64.15,65.4,63.645,63.645,1915144,64.15,65.4,63.645,63.645,1915144,0.0,1.0
2021-09-10,63.16,64.84,62.84,64.54,2408112,63.16,64.84,62.84,64.54,2408112,0.0,1.0
2021-09-13,64.59,65.62,62.69,64.3,4088128,64.59,65.62,62.69,64.3,4088128,0.0,1.0
2021-09-14,67.01,68.78,64.66,65.5,7549689,67.01,68.78,64.66,65.5,7549689,0.0,1.0
2021-09-15,67.16,67.63,65.72,66.24,4357262,67.16,67.63,65.72,66.24,4357262,0.0,1.0
2021-09-16,68.17,68.36,66.29,67.14,4128713,68.17,68.36,66.29,67.14,4128713,0.0,1.0
2021-09-17,67.85,69.72,66.9409,69.04,8076540,67.85,69.72,66.9409,69.04,8076540,0.0,1.0
2021-09-20,66.17,67.389,64.45,64.955,4116123,66.17,67.389,64.45,64.955,4116123,0.0,1.0
2021-09-21,68.04,68.35,66.29,66.52,3283004,68.04,68.35,66.29,66.52,3283004,0.0,1.0
2021-09-22,68.52,69.16,67.2501,68.0,5684152,68.52,69.16,67.2501,68.0,5684152,0.0,1.0
2021-09-23,67.82,69.0,67.3,68.72,3153641,67.82,69.0,67.3,68.72,3153641,0.0,1.0
2021-09-24,67.85,68.04,66.04,68.0,2380341,67.85,68.04,66.04,68.0,2380341,0.0,1.0
2021-09-27,64.89,68.0,63.07,68.0,4308896,64.89,68.0,63.07,68.0,4308896,0.0,1.0
2021-09-28,61.02,64.11,60.53,64.11,4483380,61.02,64.11,60.53,64.11,4483380,0.0,1.0
2021-09-29,61.26,62.11,60.4,61.46,2373058,61.26,62.11,60.4,61.46,2373058,0.0,1.0
2021-09-30,61.19,62.6,61.11,61.47,1557035,61.19,62.6,61.11,61.47,1557035,0.0,1.0
2021-10-01,61.5,61.73,59.23,61.15,3135975,61.5,61.73,59.23,61.15,3135975,0.0,1.0
2021-10-04,60.35,61.555,59.6033,61.5,3136127,60.35,61.555,59.6033,61.5,3136127,0.0,1.0
2021-10-05,60.98,61.7713,60.64,60.77,1919107,60.98,61.7713,60.64,60.77,1919107,0.0,1.0
2021-10-06,62.56,62.675,59.65,60.22,2726450,62.56,62.675,59.65,60.22,2726450,0.0,1.0
2021-10-07,62.94,64.885,62.64,63.3,3058891,62.94,64.885,62.64,63.3,3058891,0.0,1.0
2021-10-08,62.33,63.85,61.94,63.4,1361225,62.33,63.85,61.94,63.4,1361225,0.0,1.0
2021-10-11,62.53,63.23,61.56,61.79,1152886,62.53,63.23,61.56,61.79,1152886,0.0,1.0
2021-10-12,63.43,63.91,61.88,63.17,1217192,63.43,63.91,61.88,63.17,1217192,0.0,1.0
2021-10-13,65.38,65.4,63.41,63.63,3684403,65.38,65.4,63.41,63.63,3684403,0.0,1.0
2021-10-14,67.07,68.19,66.02,66.32,3981971,67.07,68.19,66.02,66.32,3981971,0.0,1.0
2021-10-15,67.29,67.99,66.31,67.35,2809131,67.29,67.99,66.31,67.35,2809131,0.0,1.0
2021-10-18,68.17,68.88,67.04,67.13,2758152,68.17,68.88,67.04,67.13,2758152,0.0,1.0
2021-10-19,69.56,70.25,68.04,68.6,2762139,69.56,70.25,68.04,68.6,2762139,0.0,1.0
2021-10-20,68.3,70.24,67.29,70.0,2504353,68.3,70.24,67.29,70.0,2504353,0.0,1.0
2021-10-21,69.85,69.86,68.03,68.25,1133242,69.85,69.86,68.03,68.25,1133242,0.0,1.0
2021-10-22,69.3,70.06,68.491,70.0,2006263,69.3,70.06,68.491,70.0,2006263,0.0,1.0
2021-10-25,69.6,70.03,68.23,69.39,1245042,69.6,70.03,68.23,69.39,1245042,0.0,1.0
2021-10-26,69.14,70.87,68.33,70.0,2338675,69.14,70.87,68.33,70.0,2338675,0.0,1.0
2021-10-27,66.09,69.7199,65.9,69.0,2108490,66.09,69.7199,65.9,69.0,2108490,0.0,1.0
2021-10-28,67.15,67.25,64.77,66.6,2152055,67.15,67.25,64.77,66.6,2152055,0.0,1.0
2021-10-29,67.22,67.93,66.61,66.91,1206029,67.22,67.93,66.61,66.91,1206029,0.0,1.0
2021-11-01,68.36,69.3,67.67,68.665,2574480,68.36,69.3,67.67,68.665,2574480,0.0,1.0
2021-11-02,69.71,73.19,65.25,72.58,15463558,69.71,73.19,65.25,72.58,15463558,0.0,1.0
2021-11-03,69.85,70.0,67.165,69.25,4354473,69.85,70.0,67.165,69.25,4354473,0.0,1.0
2021-11-04,72.0,72.99,69.7,70.0,7129709,72.0,72.99,69.7,70.0,7129709,0.0,1.0
2021-11-05,73.65,73.9,71.7,73.0,6060024,73.65,73.9,71.7,73.0,6060024,0.0,1.0
2021-11-08,74.11,74.29,72.12,73.65,4003180,74.11,74.29,72.12,73.65,4003180,0.0,1.0
2021-11-09,73.99,74.25,72.3606,74.25,2054257,73.99,74.25,72.3606,74.25,2054257,0.0,1.0
2021-11-10,70.68,73.96,70.12,73.07,3186298,70.68,73.96,70.12,73.07,3186298,0.0,1.0
2021-11-11,72.54,73.0,71.0301,71.11,1917298,72.54,73.0,71.0301,71.11,1917298,0.0,1.0
2021-11-12,74.57,74.95,73.39,73.39,4630716,74.57,74.95,73.39,73.39,4630716,0.0,1.0
2021-11-15,75.5,75.55,73.6536,74.92,3718336,75.5,75.55,73.6536,74.92,3718336,0.0,1.0
2021-11-16,76.35,76.5,75.14,75.4,4859699,76.35,76.5,75.14,75.4,4859699,0.0,1.0
2021-11-17,77.35,77.5061,75.76,77.0,5389824,77.35,77.5061,75.76,77.0,5389824,0.0,1.0
2021-11-18,77.35,77.5,75.52,77.27,2932485,77.35,77.5,75.52,77.27,2932485,0.0,1.0
2021-11-19,77.09,79.17,76.614,79.17,4721317,77.09,79.17,76.614,79.17,4721317,0.0,1.0
2021-11-22,74.01,77.26,72.57,76.72,4581664,74.01,77.26,72.57,76.72,4581664,0.0,1.0
2021-11-23,67.64,73.56,66.3,72.33,9082557,67.64,73.56,66.3,72.33,9082557,0.0,1.0
2021-11-24,70.78,70.825,66.36,67.83,3589471,70.78,70.825,66.36,67.83,3589471,0.0,1.0
2021-11-26,70.01,72.0,69.55,70.49,2777596,70.01,72.0,69.55,70.49,2777596,0.0,1.0
2021-11-29,69.86,71.5,69.33,71.22,4328974,69.86,71.5,69.33,71.22,4328974,0.0,1.0
2021-11-30,61.7,70.42,61.33,70.42,23427146,61.7,70.42,61.33,70.42,23427146,0.0,1.0
2021-12-01,59.33,65.91,58.46,62.94,7625665,59.33,65.91,58.46,62.94,7625665,0.0,1.0
2021-12-02,62.51,63.16,59.11,59.14,5147429,62.51,63.16,59.11,59.14,5147429,0.0,1.0
2021-12-03,56.91,63.21,56.27,63.21,7792619,56.91,63.21,56.27,63.21,7792619,0.0,1.0
2021-12-06,60.08,60.75,55.9,56.735,8685978,60.08,60.75,55.9,56.735,8685978,0.0,1.0
2021-12-07,62.78,64.19,61.44,62.37,3453216,62.78,64.19,61.44,62.37,3453216,0.0,1.0
2021-12-08,65.95,66.6,62.2,63.23,3244481,65.95,66.6,62.2,63.23,3244481,0.0,1.0
2021-12-09,62.91,66.74,62.9,65.27,3387580,62.91,66.74,62.9,65.27,3387580,0.0,1.0
2021-12-10,63.75,64.95,61.84,63.55,3245527,63.75,64.95,61.84,63.55,3245527,0.0,1.0
2021-12-13,62.03,65.3999,61.13,63.96,6567898,62.03,65.3999,61.13,63.96,6567898,0.0,1.0
2021-12-14,60.46,62.24,58.86,59.85,6841294,60.46,62.24,58.86,59.85,6841294,0.0,1.0
2021-12-15,64.25,65.1,59.925,59.925,5594893,64.25,65.1,59.925,59.925,5594893,0.0,1.0
2021-12-16,61.44,65.78,60.6513,65.63,3879262,61.44,65.78,60.6513,65.63,3879262,0.0,1.0
2021-12-17,62.73,63.81,58.66,60.35,14066670,62.73,63.81,58.66,60.35,14066670,0.0,1.0
2021-12-20,61.32,62.31,60.06,60.92,5183943,61.32,62.31,60.06,60.92,5183943,0.0,1.0
2021-12-21,64.58,64.96,60.72,62.14,3374607,64.58,64.96,60.72,62.14,3374607,0.0,1.0
2021-12-22,64.9,66.55,64.35,64.58,1958373,64.9,66.55,64.35,64.58,1958373,0.0,1.0
2021-12-23,65.72,66.2,63.71,64.32,2624619,65.72,66.2,63.71,64.32,2624619,0.0,1.0
2021-12-27,66.82,67.88,66.14,66.14,2728760,66.82,67.88,66.14,66.14,2728760,0.0,1.0
2021-12-28,64.72,67.19,64.6,66.91,1771295,64.72,67.19,64.6,66.91,1771295,0.0,1.0
2021-12-29,64.49,65.16,63.63,64.72,1315638,64.49,65.16,63.63,64.72,1315638,0.0,1.0
2021-12-30,64.73,66.04,64.72,64.86,1069955,64.73,66.04,64.72,64.86,1069955,0.0,1.0
2021-12-31,64.2,65.79,64.17,64.43,983762,64.2,65.79,64.17,64.43,983762,0.0,1.0
2022-01-03,61.46,65.205,60.54,64.66,2981584,61.46,65.205,60.54,64.66,2981584,0.0,1.0
2022-01-04,58.81,62.28,55.55,62.28,7462840,58.81,62.28,55.55,62.28,7462840,0.0,1.0
2022-01-05,54.32,57.52,53.67,57.29,4179522,54.32,57.52,53.67,57.29,4179522,0.0,1.0
2022-01-06,54.39,56.19,52.77,53.2,3191283,54.39,56.19,52.77,53.2,3191283,0.0,1.0
2022-01-07,52.5,55.94,52.3,54.285,3363218,52.5,55.94,52.3,54.285,3363218,0.0,1.0
2022-01-10,53.24,53.34,49.725,50.995,4392957,53.24,53.34,49.725,50.995,4392957,0.0,1.0
2022-01-11,56.73,56.81,52.61,53.08,5035448,56.73,56.81,52.61,53.08,5035448,0.0,1.0
2022-01-12,55.08,58.73,54.98,57.23,3329378,55.08,58.73,54.98,57.23,3329378,0.0,1.0
2022-01-13,52.71,55.6074,52.65,54.92,3945590,52.71,55.6074,52.65,54.92,3945590,0.0,1.0
2022-01-14,51.44,53.31,50.2895,51.91,3384553,51.44,53.31,50.2895,51.91,3384553,0.0,1.0
2022-01-18,49.26,50.4,49.02,49.75,3891957,49.26,50.4,49.02,49.75,3891957,0.0,1.0
2022-01-19,48.97,50.94,48.88,49.27,4162221,48.97,50.94,48.88,49.27,4162221,0.0,1.0
2022-01-20,48.11,51.05,47.66,49.79,4253296,48.11,51.05,47.66,49.79,4253296,0.0,1.0
2022-01-21,45.99,48.35,45.7,47.01,3175284,45.99,48.35,45.7,47.01,3175284,0.0,1.0
2022-01-24,49.48,49.75,42.65,43.72,7842747,49.48,49.75,42.65,43.72,7842747,0.0,1.0
2022-01-25,47.37,48.99,46.4,47.64,5314747,47.37,48.99,46.4,47.64,5314747,0.0,1.0
2022-01-26,46.68,50.49,46.38,49.53,5016664,46.68,50.49,46.38,49.53,5016664,0.0,1.0
2022-01-27,46.31,49.52,45.97,47.9,3060556,46.31,49.52,45.97,47.9,3060556,0.0,1.0
2022-01-28,48.84,48.9,45.11,46.43,3411379,48.84,48.9,45.11,46.43,3411379,0.0,1.0
2022-01-31,52.86,52.91,49.25,49.5,4657838,52.86,52.91,49.25,49.5,4657838,0.0,1.0
2022-02-01,54.3,54.48,51.25,53.57,2826202,54.3,54.48,51.25,53.57,2826202,0.0,1.0
2022-02-02,52.52,54.67,51.83,54.67,2068244,52.52,54.67,51.83,54.67,2068244,0.0,1.0
2022-02-03,49.11,51.44,48.71,50.26,2804660,49.11,51.44,48.71,50.26,2804660,0.0,1.0
2022-02-04,52.0,52.5693,48.82,49.03,3041060,52.0,52.5693,48.82,49.03,3041060,0.0,1.0
2022-02-07,52.29,54.11,51.71,52.21,2306108,52.29,54.11,51.71,52.21,2306108,0.0,1.0
2022-02-08,53.65,53.7,51.25,51.59,1531518,53.65,53.7,51.25,51.59,1531518,0.0,1.0
2022-02-09,55.81,55.93,53.3801,54.45,2740505,55.81,55.93,53.3801,54.45,2740505,0.0,1.0
2022-02-10,56.95,59.89,54.265,54.7,5468203,56.95,59.89,54.265,54.7,5468203,0.0,1.0
2022-02-11,55.69,59.06,54.5414,57.14,3612070,55.69,59.06,54.5414,57.14,3612070,0.0,1.0
2022-02-14,55.35,58.04,54.64,55.29,2932817,55.35,58.04,54.64,55.29,2932817,0.0,1.0
2022-02-15,58.78,59.36,56.05,56.79,6651621,58.78,59.36,56.05,56.79,6651621,0.0,1.0
2022-02-16,56.22,56.67,51.56,51.62,7843102,56.22,56.67,51.56,51.62,7843102,0.0,1.0
2022-02-17,53.3,56.1,52.3,55.4638,3988044,53.3,56.1,52.3,55.4638,3988044,0.0,1.0
2022-02-18,52.54,53.53,50.76,53.04,3789191,52.54,53.53,50.76,53.04,3789191,0.0,1.0
2022-02-22,51.26,53.56,50.8291,51.49,3054698,51.26,53.56,50.8291,51.49,3054698,0.0,1.0
2022-02-23,48.99,53.37,48.91,52.5,3722425,48.99,53.37,48.91,52.5,3722425,0.0,1.0
2022-02-24,54.58,54.7,45.92,45.92,3884361,54.58,54.7,45.92,45.92,3884361,0.0,1.0
2022-02-25,55.46,55.6872,53.36,54.58,2478679,55.46,55.6872,53.36,54.58,2478679,0.0,1.0
2022-02-28,54.69,56.76,53.83,54.95,7755999,54.69,56.76,53.83,54.95,7755999,0.0,1.0
2022-03-01,55.57,56.23,53.7501,54.7,2610317,55.57,56.23,53.7501,54.7,2610317,0.0,1.0
2022-03-02,55.08,55.825,53.57,55.57,1958246,55.08,55.825,53.57,55.57,1958246,0.0,1.0
2022-03-03,53.14,55.46,52.51,55.0,1731683,53.14,55.46,52.51,55.0,1731683,0.0,1.0
2022-03-04,53.0,53.65,51.5,53.07,3198323,53.0,53.65,51.5,53.07,3198323,0.0,1.0
2022-03-07,48.18,53.63,47.85,52.95,3747362,48.18,53.63,47.85,52.95,3747362,0.0,1.0
2022-03-08,49.87,50.88,47.08,47.79,2917610,49.87,50.88,47.08,47.79,2917610,0.0,1.0
2022-03-09,53.5,54.625,50.97,50.99,3133897,53.5,54.625,50.97,50.99,3133897,0.0,1.0
2022-03-10,53.01,53.37,51.07,51.91,2396078,53.01,53.37,51.07,51.91,2396078,0.0,1.0
2022-03-11,50.0,53.94,49.73,53.94,2672986,50.0,53.94,49.73,53.94,2672986,0.0,1.0
2022-03-14,48.73,51.98,48.22,49.97,3386588,48.73,51.98,48.22,49.97,3386588,0.0,1.0
2022-03-15,51.94,52.1003,48.98,49.18,3148903,51.94,52.1003,48.98,49.18,3148903,0.0,1.0
2022-03-16,56.94,57.0,52.66,52.9,3803947,56.94,57.0,52.66,52.9,3803947,0.0,1.0
2022-03-17,57.43,57.87,56.14,56.15,4236341,57.43,57.87,56.14,56.15,4236341,0.0,1.0
2022-03-18,58.81,60.05,57.16,57.64,6158747,58.81,60.05,57.16,57.64,6158747,0.0,1.0
2022-03-21,56.31,59.11,54.46,58.08,5783984,56.31,59.11,54.46,58.08,5783984,0.0,1.0
2022-03-22,58.02,59.29,56.18,56.54,4282253,58.02,59.29,56.18,56.54,4282253,0.0,1.0
2022-03-23,59.1,60.61,56.67,56.67,4416569,59.1,60.61,56.67,56.67,4416569,0.0,1.0
2022-03-24,59.35,59.39,56.87,59.1,2823642,59.35,59.39,56.87,59.1,2823642,0.0,1.0
2022-03-25,56.41,59.63,55.84,59.51,1701599,56.41,59.63,55.84,59.51,1701599,0.0,1.0
2022-03-28,57.57,57.67,55.53,56.0,1483442,57.57,57.67,55.53,56.0,1483442,0.0,1.0
2022-03-29,58.95,59.74,57.78,58.68,1781769,58.95,59.74,57.78,58.68,1781769,0.0,1.0
2022-03-30,58.09,59.91,57.6,58.25,1234370,58.09,59.91,57.6,58.25,1234370,0.0,1.0
2022-03-31,59.74,60.18,57.9,58.0,2735225,59.74,60.18,57.9,58.0,2735225,0.0,1.0
2022-04-01,60.04,60.47,59.09,59.59,3005493,60.04,60.47,59.09,59.59,3005493,0.0,1.0
2022-04-04,60.75,61.14,59.46,60.6,2942036,60.75,61.14,59.46,60.6,2942036,0.0,1.0
2022-04-05,58.0,61.44,57.42,61.41,3065455,58.0,61.44,57.42,61.41,3065455,0.0,1.0
2022-04-06,56.35,57.56,55.115,56.83,2591800,56.35,57.56,55.115,56.83,2591800,0.0,1.0
2022-04-07,56.27,57.63,54.66,56.0,1348658,56.27,57.63,54.66,56.0,1348658,0.0,1.0
2022-04-08,55.36,56.88,55.14,55.73,1192918,55.36,56.88,55.14,55.73,1192918,0.0,1.0
2022-04-11,54.05,55.34,53.39,54.59,2281531,54.05,55.34,53.39,54.59,2281531,0.0,1.0
2022-04-12,54.36,56.61,53.92,55.15,2079627,54.36,56.61,53.92,55.15,2079627,0.0,1.0
2022-04-13,57.16,57.3,54.36,54.67,1912818,57.16,57.3,54.36,54.67,1912818,0.0,1.0
2022-04-14,55.0,57.36,55.0,56.99,1688903,55.0,57.36,55.0,56.99,1688903,0.0,1.0
2022-04-18,54.06,55.0,52.94,55.0,1455848,54.06,55.0,52.94,55.0,1455848,0.0,1.0
2022-04-19,56.68,56.73,53.51,54.24,1515475,56.68,56.73,53.51,54.24,1515475,0.0,1.0
2022-04-20,54.92,57.07,54.6861,56.65,1375910,54.92,57.07,54.6861,56.65,1375910,0.0,1.0
2022-04-21,51.25,56.28,50.76,55.64,2210148,51.25,56.28,50.76,55.64,2210148,0.0,1.0
2022-04-22,49.79,52.34,48.77,51.65,2640748,49.79,52.34,48.77,51.65,2640748,0.0,1.0
2022-04-25,50.94,50.97,48.69,49.5,3288544,50.94,50.97,48.69,49.5,3288544,0.0,1.0
2022-04-26,47.94,50.62,47.84,50.31,3232084,47.94,50.62,47.84,50.31,3232084,0.0,1.0
2022-04-27,47.65,49.23,47.245,47.95,1917823,47.65,49.23,47.245,47.95,1917823,0.0,1.0
2022-04-28,48.95,50.04,47.7,49.14,3506521,48.95,50.04,47.7,49.14,3506521,0.0,1.0
2022-04-29,47.4,50.4,47.34,48.29,2339394,47.4,50.4,47.34,48.29,2339394,0.0,1.0
2022-05-02,49.2,49.26,46.09,47.21,5335111,49.2,49.26,46.09,47.21,5335111,0.0,1.0
2022-05-03,51.99,52.1,47.53,48.56,6137593,51.99,52.1,47.53,48.56,6137593,0.0,1.0
2022-05-04,54.11,54.43,47.8,52.11,3860648,54.11,54.43,47.8,52.11,3860648,0.0,1.0
2022-05-05,49.61,53.35,48.05,52.92,4943168,49.61,53.35,48.05,52.92,4943168,0.0,1.0
2022-05-06,46.75,48.94,45.0,48.94,3839758,46.75,48.94,45.0,48.94,3839758,0.0,1.0
2022-05-09,42.34,45.91,42.03,45.55,3344039,42.34,45.91,42.03,45.55,3344039,0.0,1.0
2022-05-10,42.07,44.54,39.62,43.88,4140166,42.07,44.54,39.62,43.88,4140166,0.0,1.0
2022-05-11,40.24,43.35,39.83,41.65,3209217,40.24,43.35,39.83,41.65,3209217,0.0,1.0
2022-05-12,40.32,42.39,38.57,39.065,3851071,40.32,42.39,38.57,39.065,3851071,0.0,1.0
2022-05-13,44.03,44.145,41.06,41.12,2513061,44.03,44.145,41.06,41.12,2513061,0.0,1.0
2022-05-16,42.58,44.68,42.48,43.49,2310866,42.58,44.68,42.48,43.49,2310866,0.0,1.0
2022-05-17,44.1,44.6299,40.44,43.95,5942430,44.1,44.6299,40.44,43.95,5942430,0.0,1.0
2022-05-18,41.23,43.735,40.82,43.735,3874913,41.23,43.735,40.82,43.735,3874913,0.0,1.0
2022-05-19,40.1,42.89,35.0301,40.88,16772816,40.1,42.89,35.0301,40.88,16772816,0.0,1.0
2022-05-20,39.67,41.2,38.12,41.01,6688427,39.67,41.2,38.12,41.01,6688427,0.0,1.0
2022-05-23,38.69,40.25,38.255,39.59,7027480,38.69,40.25,38.255,39.59,7027480,0.0,1.0
2022-05-24,34.61,37.69,33.795,37.55,7892712,34.61,37.69,33.795,37.55,7892712,0.0,1.0
2022-05-25,36.35,36.94,33.82,34.18,4582789,36.35,36.94,33.82,34.18,4582789,0.0,1.0
2022-05-26,37.29,37.62,35.38,35.86,5109586,37.29,37.62,35.38,35.86,5109586,0.0,1.0
2022-05-27,41.08,41.37,38.0,38.0,5004695,41.08,41.37,38.0,38.0,5004695,0.0,1.0
2022-05-31,40.39,42.2,38.78,41.52,9053532,40.39,42.2,38.78,41.52,9053532,0.0,1.0
2022-06-01,40.9,42.44,39.95,40.82,4517999,40.9,42.44,39.95,40.82,4517999,0.0,1.0
2022-06-02,42.53,43.34,40.18,40.52,7770998,42.53,43.34,40.18,40.52,7770998,0.0,1.0
2022-06-03,41.27,42.32,40.91,41.52,4726318,41.27,42.32,40.91,41.52,4726318,0.0,1.0
2022-06-06,40.98,43.35,40.82,42.63,4149619,40.98,43.35,40.82,42.63,4149619,0.0,1.0
2022-06-07,40.74,41.96,40.14,40.32,4799953,40.74,41.96,40.14,40.32,4799953,0.0,1.0
2022-06-08,40.44,41.47,40.24,40.36,4437842,40.44,41.47,40.24,40.36,4437842,0.0,1.0
2022-06-09,37.34,40.48,37.33,40.21,3989195,37.34,40.48,37.33,40.21,3989195,0.0,1.0
2022-06-10,34.97,36.49,34.2,36.26,5611314,34.97,36.49,34.2,36.26,5611314,0.0,1.0
2022-06-13,31.05,33.9,30.83,33.88,8831461,31.05,33.9,30.83,33.88,8831461,0.0,1.0
2022-06-14,31.07,31.64,30.31,31.2,5033191,31.07,31.64,30.31,31.2,5033191,0.0,1.0
2022-06-15,33.99,34.68,31.26,31.53,5526853,33.99,34.68,31.26,31.53,5526853,0.0,1.0
2022-06-16,31.43,33.22,31.18,32.91,5726271,31.43,33.22,31.18,32.91,5726271,0.0,1.0
2022-06-17,33.0,33.19,31.37,31.8,7739592,33.0,33.19,31.37,31.8,7739592,0.0,1.0
2022-06-21,34.32,35.38,33.52,33.91,5192625,34.32,35.38,33.52,33.91,5192625,0.0,1.0
2022-06-22,34.67,36.085,33.321,33.58,4219430,34.67,36.085,33.321,33.58,4219430,0.0,1.0
2022-06-23,36.68,36.99,34.85,34.85,4415068,36.68,36.99,34.85,34.85,4415068,0.0,1.0
2022-06-24,37.71,38.25,36.77,37.27,22194824,37.71,38.25,36.77,37.27,22194824,0.0,1.0
2022-06-27,36.45,38.27,35.97,37.85,8594080,36.45,38.27,35.97,37.85,8594080,0.0,1.0
2022-06-28,34.93,36.76,34.05,36.27,3989639,34.93,36.76,34.05,36.27,3989639,0.0,1.0
2022-06-29,34.19,34.97,33.6466,34.88,3838641,34.19,34.97,33.6466,34.88,3838641,0.0,1.0
2022-06-30,33.24,34.245,32.39,33.74,3240940,33.24,34.245,32.39,33.74,3240940,0.0,1.0
2022-07-01,33.89,34.13,33.12,33.24,3357683,33.89,34.13,33.12,33.24,3357683,0.0,1.0
2022-07-05,36.73,36.74,32.82,33.275,4435054,36.73,36.74,32.82,33.275,4435054,0.0,1.0
2022-07-06,36.04,37.87,35.96,36.76,2882352,36.04,37.87,35.96,36.76,2882352,0.0,1.0
2022-07-07,37.03,37.335,36.15,36.19,3055374,37.03,37.335,36.15,36.19,3055374,0.0,1.0
2022-07-08,36.65,37.735,36.19,36.91,2669526,36.65,37.735,36.19,36.91,2669526,0.0,1.0
2022-07-11,36.19,36.5,35.42,35.69,2592352,36.19,36.5,35.42,35.69,2592352,0.0,1.0
2022-07-12,35.85,37.35,35.13,36.22,4133929,35.85,37.35,35.13,36.22,4133929,0.0,1.0
2022-07-13,35.95,36.87,33.94,34.42,2186123,35.95,36.87,33.94,34.42,2186123,0.0,1.0
2022-07-14,35.41,35.76,34.475,35.43,4782950,35.41,35.76,34.475,35.43,4782950,0.0,1.0
2022-07-15,36.23,36.455,35.29,35.73,2725053,36.23,36.455,35.29,35.73,2725053,0.0,1.0
2022-07-18,36.24,37.73,36.16,36.77,2325894,36.24,37.73,36.16,36.77,2325894,0.0,1.0
2022-07-19,38.57,38.8284,36.44,37.3,4328066,38.57,38.8284,36.44,37.3,4328066,0.0,1.0
2022-07-20,40.17,41.12,39.0,39.2,3705802,40.17,41.12,39.0,39.2,3705802,0.0,1.0
2022-07-21,39.95,41.39,39.6,40.17,2591304,39.95,41.39,39.6,40.17,2591304,0.0,1.0
2022-07-22,37.64,40.0297,37.42,39.33,2139255,37.64,40.0297,37.42,39.33,2139255,0.0,1.0
2022-07-25,37.1,37.62,36.59,37.62,1731019,37.1,37.62,36.59,37.62,1731019,0.0,1.0
2022-07-26,35.45,36.68,35.15,36.56,2630072,35.45,36.68,35.15,36.56,2630072,0.0,1.0
2022-07-27,37.05,37.395,35.89,36.31,3635094,37.05,37.395,35.89,36.31,3635094,0.0,1.0
2022-07-28,37.52,37.71,36.07,36.53,2827570,37.52,37.71,36.07,36.53,2827570,0.0,1.0
2022-07-29,37.89,37.945,36.4078,37.12,2939300,37.89,37.945,36.4078,37.12,2939300,0.0,1.0
2022-08-01,37.73,38.59,36.43,37.39,5655345,37.73,38.59,36.43,37.39,5655345,0.0,1.0
2022-08-02,41.97,43.18,40.445,42.65,7200293,41.97,43.18,40.445,42.65,7200293,0.0,1.0
2022-08-03,44.78,45.09,42.51,42.56,4942833,44.78,45.09,42.51,42.56,4942833,0.0,1.0
2022-08-04,46.66,46.82,44.45,44.83,4475846,46.66,46.82,44.45,44.83,4475846,0.0,1.0
2022-08-05,47.73,47.89,45.07,45.47,3900542,47.73,47.89,45.07,45.47,3900542,0.0,1.0
2022-08-08,48.0,49.39,47.65,47.65,2668684,48.0,49.39,47.65,47.65,2668684,0.0,1.0
2022-08-09,46.48,47.79,45.35,47.23,3461506,46.48,47.79,45.35,47.23,3461506,0.0,1.0
2022-08-10,49.9,50.31,48.1143,49.02,3763695,49.9,50.31,48.1143,49.02,3763695,0.0,1.0
2022-08-11,48.82,50.99,48.21,50.76,3346895,48.82,50.99,48.21,50.76,3346895,0.0,1.0
2022-08-12,49.92,50.43,48.93,49.79,1668035,49.92,50.43,48.93,49.79,1668035,0.0,1.0
2022-08-15,51.11,51.555,49.43,49.87,3458501,51.11,51.555,49.43,49.87,3458501,0.0,1.0
2022-08-16,51.59,51.86,50.28,50.96,2395884,51.59,51.86,50.28,50.96,2395884,0.0,1.0
2022-08-17,50.62,51.645,50.41,50.82,2820773,50.62,51.645,50.41,50.82,2820773,0.0,1.0
2022-08-18,51.15,51.575,49.77,50.62,1779796,51.15,51.575,49.77,50.62,1779796,0.0,1.0
2022-08-19,49.35,50.5,48.715,50.43,3326510,49.35,50.5,48.715,50.43,3326510,0.0,1.0
2022-08-22,47.59,48.94,47.26,48.0,2905831,47.59,48.94,47.26,48.0,2905831,0.0,1.0
2022-08-23,49.42,50.07,47.85,47.96,3612322,49.42,50.07,47.85,47.96,3612322,0.0,1.0
2022-08-24,47.13,48.82,46.26,48.75,8492448,47.13,48.82,46.26,48.75,8492448,0.0,1.0
2022-08-25,47.83,48.19,47.2,47.5,4670707,47.83,48.19,47.2,47.5,4670707,0.0,1.0
2022-08-26,46.1,47.84,45.64,47.83,2902630,46.1,47.84,45.64,47.83,2902630,0.0,1.0
2022-08-29,45.76,46.805,45.25,45.4,2246638,45.76,46.805,45.25,45.4,2246638,0.0,1.0
2022-08-30,46.16,46.894,44.96,46.68,2180407,46.16,46.894,44.96,46.68,2180407,0.0,1.0
2022-08-31,45.42,46.67,44.57,46.36,6426463,45.42,46.67,44.57,46.36,6426463,0.0,1.0
2022-09-01,42.45,44.95,41.55,44.95,4399446,42.45,44.95,41.55,44.95,4399446,0.0,1.0
2022-09-02,41.35,43.48,40.96,43.36,5164491,41.35,43.48,40.96,43.36,5164491,0.0,1.0
2022-09-06,40.85,41.48,39.89,41.35,6292237,40.85,41.48,39.89,41.35,6292237,0.0,1.0
2022-09-07,42.66,42.84,40.62,40.62,5289498,42.66,42.84,40.62,40.62,5289498,0.0,1.0
2022-09-08,43.23,43.975,41.65,42.0,4557390,43.23,43.975,41.65,42.0,4557390,0.0,1.0
2022-09-09,45.21,45.61,43.7,43.7,3514801,45.21,45.61,43.7,43.7,3514801,0.0,1.0
2022-09-12,45.66,45.68,44.15,45.0,3254250,45.66,45.68,44.15,45.0,3254250,0.0,1.0
2022-09-13,44.7,44.9,43.0364,43.35,2826287,44.7,44.9,43.0364,43.35,2826287,0.0,1.0
2022-09-14,44.9,45.04,43.45,45.0,3456310,44.9,45.04,43.45,45.0,3456310,0.0,1.0
2022-09-15,43.83,45.21,43.77,44.29,3230005,43.83,45.21,43.77,44.29,3230005,0.0,1.0
2022-09-16,41.99,42.83,40.99,42.83,8793678,41.99,42.83,40.99,42.83,8793678,0.0,1.0
2022-09-19,42.89,43.13,41.54,41.82,3893614,42.89,43.13,41.54,41.82,3893614,0.0,1.0
2022-09-20,41.75,43.17,41.64,42.43,3649141,41.75,43.17,41.64,42.43,3649141,0.0,1.0
2022-09-21,42.01,43.51,41.79,41.88,2267800,42.01,43.51,41.79,41.88,2267800,0.0,1.0
2022-09-22,40.36,42.16,39.98,41.615,2643618,40.36,42.16,39.98,41.615,2643618,0.0,1.0
2022-09-23,40.04,40.34,38.68,39.64,2732328,40.04,40.34,38.68,39.64,2732328,0.0,1.0
2022-09-26,39.19,40.59,39.12,39.95,3432611,39.19,40.59,39.12,39.95,3432611,0.0,1.0
2022-09-27,40.33,41.22,39.65,40.02,2334567,40.33,41.22,39.65,40.02,2334567,0.0,1.0
2022-09-28,42.29,42.69,40.39,40.78,2507440,42.29,42.69,40.39,40.78,2507440,0.0,1.0
2022-09-29,41.65,42.1307,40.72,41.49,1625241,41.65,42.1307,40.72,41.49,1625241,0.0,1.0
2022-09-30,41.66,42.86,40.94,41.54,2973970,41.66,42.86,40.94,41.54,2973970,0.0,1.0
2022-10-03,43.81,44.01,41.61,42.31,4313157,43.81,44.01,41.61,42.31,4313157,0.0,1.0
2022-10-04,45.88,45.9,44.78,45.06,3767059,45.88,45.9,44.78,45.06,3767059,0.0,1.0
2022-10-05,46.72,46.96,44.92,45.4,3248011,46.72,46.96,44.92,45.4,3248011,0.0,1.0
2022-10-06,48.62,48.76,46.76,46.86,6355207,48.62,48.76,46.76,46.86,6355207,0.0,1.0
2022-10-07,44.4,47.49,43.95,47.42,4378105,44.4,47.49,43.95,47.42,4378105,0.0,1.0
2022-10-10,43.64,44.695,42.75,44.38,2241870,43.64,44.695,42.75,44.38,2241870,0.0,1.0
2022-10-11,43.22,44.4,41.71,43.14,2761414,43.22,44.4,41.71,43.14,2761414,0.0,1.0
2022-10-12,43.77,43.905,42.47,43.67,1742822,43.77,43.905,42.47,43.67,1742822,0.0,1.0
2022-10-13,43.14,44.08,40.92,41.66,2970576,43.14,44.08,40.92,41.66,2970576,0.0,1.0
2022-10-14,41.87,44.54,41.76,44.09,2503817,41.87,44.54,41.76,44.09,2503817,0.0,1.0
2022-10-17,43.81,44.9,43.45,43.63,2757464,43.81,44.9,43.45,43.63,2757464,0.0,1.0
2022-10-18,45.12,45.94,44.025,45.82,2630185,45.12,45.94,44.025,45.82,2630185,0.0,1.0
2022-10-19,44.35,45.16,43.92,44.2,1963158,44.35,45.16,43.92,44.2,1963158,0.0,1.0
2022-10-20,44.94,46.57,44.36,44.74,4459678,44.94,46.57,44.36,44.74,4459678,0.0,1.0
2022-10-21,44.87,45.02,42.395,43.78,2122909,44.87,45.02,42.395,43.78,2122909,0.0,1.0
2022-10-24,44.45,44.95,43.1,44.87,1812036,44.45,44.95,43.1,44.87,1812036,0.0,1.0
2022-10-25,46.68,46.98,44.82,44.82,3391649,46.68,46.98,44.82,44.82,3391649,0.0,1.0
2022-10-26,45.68,47.765,44.7,45.0,2978685,45.68,47.765,44.7,45.0,2978685,0.0,1.0
2022-10-27,46.11,47.46,45.53,45.73,3743686,46.11,47.46,45.53,45.73,3743686,0.0,1.0
2022-10-28,45.18,45.41,43.77,45.22,3037537,45.18,45.41,43.77,45.22,3037537,0.0,1.0
2022-10-31,44.53,45.33,43.81,44.84,3475848,44.53,45.33,43.81,44.84,3475848,0.0,1.0
2022-11-01,43.5,45.9,43.24,45.9,5049232,43.5,45.9,43.24,45.9,5049232,0.0,1.0
2022-11-02,30.81,34.45,30.12,32.19,22294258,30.81,34.45,30.12,32.19,22294258,0.0,1.0
2022-11-03,31.25,31.73,30.18,30.6,7731919,31.25,31.73,30.18,30.6,7731919,0.0,1.0
2022-11-04,29.28,31.79,27.9301,31.71,8891926,29.28,31.79,27.9301,31.71,8891926,0.0,1.0
2022-11-07,28.05,29.97,27.935,29.57,7783318,28.05,29.97,27.935,29.57,7783318,0.0,1.0
2022-11-08,29.45,29.62,27.44,28.05,5510009,29.45,29.62,27.44,28.05,5510009,0.0,1.0
2022-11-09,28.07,29.35,27.975,29.35,3874940,28.07,29.35,27.975,29.35,3874940,0.0,1.0
2022-11-10,30.94,30.97,29.67,29.99,5802083,30.94,30.97,29.67,29.99,5802083,0.0,1.0
2022-11-11,32.56,33.07,31.09,31.46,5238791,32.56,33.07,31.09,31.46,5238791,0.0,1.0
2022-11-14,31.34,32.6,31.265,32.05,3063852,31.34,32.6,31.265,32.05,3063852,0.0,1.0
2022-11-15,31.69,32.8,31.605,32.43,3862520,31.69,32.8,31.605,32.43,3862520,0.0,1.0
2022-11-16,27.17,31.29,23.29,31.0,23417335,27.17,31.29,23.29,31.0,23417335,0.0,1.0
2022-11-17,26.17,26.27,24.63,26.19,16373664,26.17,26.27,24.63,26.19,16373664,0.0,1.0
2022-11-18,26.61,26.93,25.89,26.72,5071098,26.61,26.93,25.89,26.72,5071098,0.0,1.0
2022-11-21,27.51,27.605,26.2599,26.68,5313594,27.51,27.605,26.2599,26.68,5313594,0.0,1.0
2022-11-22,27.36,27.53,26.16,27.24,3323998,27.36,27.53,26.16,27.24,3323998,0.0,1.0
2022-11-23,28.07,28.72,27.26,27.5,2454178,28.07,28.72,27.26,27.5,2454178,0.0,1.0
2022-11-25,27.8,28.36,27.38,27.74,2059419,27.8,28.36,27.38,27.74,2059419,0.0,1.0
2022-11-28,27.23,27.85,27.045,27.405,2301091,27.23,27.85,27.045,27.405,2301091,0.0,1.0
2022-11-29,26.53,27.46,26.355,27.32,4247960,26.53,27.46,26.355,27.32,4247960,0.0,1.0
2022-11-30,28.6,28.65,26.14,26.36,6651741,28.6,28.65,26.14,26.36,6651741,0.0,1.0
2022-12-01,28.91,29.25,28.24,28.53,4341921,28.91,29.25,28.24,28.53,4341921,0.0,1.0
2022-12-02,29.27,29.39,27.88,27.88,3937637,29.27,29.39,27.88,27.88,3937637,0.0,1.0
2022-12-05,28.7,29.55,28.22,28.82,5237122,28.7,29.55,28.22,28.82,5237122,0.0,1.0
2022-12-06,27.97,28.945,27.62,28.84,3208105,27.97,28.945,27.62,28.84,3208105,0.0,1.0
2022-12-07,28.33,28.6943,27.92,28.01,3865901,28.33,28.6943,27.92,28.01,3865901,0.0,1.0
2022-12-08,28.5,29.52,28.18,28.67,4163380,28.5,29.52,28.18,28.67,4163380,0.0,1.0
2022-12-09,29.04,29.255,28.37,28.4,4205969,29.04,29.255,28.37,28.4,4205969,0.0,1.0
2022-12-12,30.19,30.57,28.91,29.01,4391713,30.19,30.57,28.91,29.01,4391713,0.0,1.0
2022-12-13,31.07,32.4066,30.61,32.07,5362617,31.07,32.4066,30.61,32.07,5362617,0.0,1.0
2022-12-14,31.36,31.66,30.71,30.71,4317790,31.36,31.66,30.71,30.71,4317790,0.0,1.0
2022-12-15,29.94,30.91,29.75,30.46,4767504,29.94,30.91,29.75,30.46,4767504,0.0,1.0
2022-12-16,29.8,30.18,29.48,29.95,4492477,29.8,30.18,29.48,29.95,4492477,0.0,1.0
2022-12-19,27.94,29.68,27.6,29.48,6611921,27.94,29.68,27.6,29.48,6611921,0.0,1.0
2022-12-20,28.73,29.05,27.56,27.56,3159044,28.73,29.05,27.56,27.56,3159044,0.0,1.0
2022-12-21,29.31,29.705,28.35,28.84,3617764,29.31,29.705,28.35,28.84,3617764,0.0,1.0
2022-12-22,28.95,28.98,28.15,28.74,3470178,28.95,28.98,28.15,28.74,3470178,0.0,1.0
2022-12-23,28.8,28.875,28.11,28.76,2623656,28.8,28.875,28.11,28.76,2623656,0.0,1.0
2022-12-27,28.55,28.91,27.82,28.55,2714976,28.55,28.91,27.82,28.55,2714976,0.0,1.0
2022-12-28,28.43,28.71,28.1035,28.11,3248317,28.43,28.71,28.1035,28.11,3248317,0.0,1.0
2022-12-29,30.15,30.4,28.61,29.0,2575593,30.15,30.4,28.61,29.0,2575593,0.0,1.0
2022-12-30,30.11,30.27,29.28,29.55,2859358,30.11,30.27,29.28,29.55,2859358,0.0,1.0
2023-01-03,29.44,31.05,29.41,30.67,3246558,29.44,31.05,29.41,30.67,3246558,0.0,1.0
2023-01-04,27.77,28.57,27.6,28.46,8282035,27.77,28.57,27.6,28.46,8282035,0.0,1.0
2023-01-05,25.93,27.47,25.39,27.47,8553712,25.93,27.47,25.39,27.47,8553712,0.0,1.0
2023-01-06,25.11,26.09,24.685,26.04,9252318,25.11,26.09,24.685,26.04,9252318,0.0,1.0
2023-01-09,25.98,26.155,24.845,25.19,9617861,25.98,26.155,24.845,25.19,9617861,0.0,1.0
2023-01-10,25.47,26.295,24.93,25.39,9929976,25.47,26.295,24.93,25.39,9929976,0.0,1.0
2023-01-11,26.43,26.475,25.42,25.78,8743085,26.43,26.475,25.42,25.78,8743085,0.0,1.0
2023-01-12,25.73,26.48,25.13,26.27,5210234,25.73,26.48,25.13,26.27,5210234,0.0,1.0
2023-01-13,26.01,26.075,25.04,25.65,3474943,26.01,26.075,25.04,25.65,3474943,0.0,1.0
2023-01-17,26.39,26.63,25.51,26.03,7029614,26.39,26.63,25.51,26.03,7029614,0.0,1.0
2023-01-18,26.26,26.96,26.105,26.56,3849048,26.26,26.96,26.105,26.56,3849048,0.0,1.0
2023-01-19,25.63,26.23,25.52,25.84,2430936,25.63,26.23,25.52,25.84,2430936,0.0,1.0
2023-01-20,25.89,26.23,25.6,25.75,6395596,25.89,26.23,25.6,25.75,6395596,0.0,1.0
2023-01-23,27.0,27.18,25.74,25.9,3400919,27.0,27.18,25.74,25.9,3400919,0.0,1.0
2023-01-24,26.73,27.25,26.42,26.49,2364193,26.73,27.25,26.42,26.49,2364193,0.0,1.0
2023-01-25,26.19,26.42,25.02,25.89,3030527,26.19,26.42,25.02,25.89,3030527,0.0,1.0
2023-01-26,27.5,27.54,26.39,26.89,3222151,27.5,27.54,26.39,26.89,3222151,0.0,1.0
2023-01-27,27.61,27.96,27.12,27.3,3537401,27.61,27.96,27.12,27.3,3537401,0.0,1.0
2023-01-30,27.39,27.7,26.92,27.26,2490051,27.39,27.7,26.92,27.26,2490051,0.0,1.0
2023-01-31,28.23,28.24,27.385,27.5,3166194,28.23,28.24,27.385,27.5,3166194,0.0,1.0
2023-02-01,28.395,28.58,27.27,27.63,9444415,28.395,28.58,27.27,27.63,9444415,0.0,1.0
2023-02-02,30.12,30.26,28.99,29.59,5235832,30.12,30.26,28.99,29.59,5235832,0.0,1.0
2023-02-03,29.07,29.95,28.835,28.92,4621911,29.07,29.95,28.835,28.92,4621911,0.0,1.0
2023-02-06,28.72,29.32,28.47,28.68,8303856,28.72,29.32,28.47,28.68,8303856,0.0,1.0
2023-02-07,30.24,30.98,26.18,26.54,16607689,30.24,30.98,26.18,26.54,16607689,0.0,1.0
2023-02-08,28.05,30.0,27.89,29.895,8602581,28.05,30.0,27.89,29.895,8602581,0.0,1.0
2023-02-09,27.57,28.92,27.29,28.5,5306322,27.57,28.92,27.29,28.5,5306322,0.0,1.0
2023-02-10,25.8,27.34,25.775,27.27,5285942,25.8,27.34,25.775,27.27,5285942,0.0,1.0
2023-02-13,26.61,26.77,25.68,26.04,6150789,26.61,26.77,25.68,26.04,6150789,0.0,1.0
2023-02-14,26.87,27.45,26.25,26.46,4409888,26.87,27.45,26.25,26.46,4409888,0.0,1.0
2023-02-15,28.29,28.53,26.635,26.91,9508153,28.29,28.53,26.635,26.91,9508153,0.0,1.0
2023-02-16,26.4,27.61,26.38,27.47,3811377,26.4,27.61,26.38,27.47,3811377,0.0,1.0
2023-02-17,25.71,26.18,25.25,26.18,3635121,25.71,26.18,25.25,26.18,3635121,0.0,1.0
2023-02-21,25.52,25.665,25.07,25.29,2653748,25.52,25.665,25.07,25.29,2653748,0.0,1.0
2023-02-22,25.95,26.14,25.515,25.73,2536474,25.95,26.14,25.515,25.73,2536474,0.0,1.0
2023-02-23,26.02,26.46,25.58,26.38,4053595,26.02,26.46,25.58,26.38,4053595,0.0,1.0
2023-02-24,25.19,25.62,25.05,25.41,2301371,25.19,25.62,25.05,25.41,2301371,0.0,1.0
2023-02-27,24.66,25.6,24.42,25.52,5020939,24.66,25.6,24.42,25.52,5020939,0.0,1.0
2023-02-28,24.17,24.79,24.075,24.62,5838920,24.17,24.79,24.075,24.62,5838920,0.0,1.0
2023-03-01,24.35,24.75,24.305,24.42,3313090,24.35,24.75,24.305,24.42,3313090,0.0,1.0
2023-03-02,24.78,25.0359,24.02,24.07,2940885,24.78,25.0359,24.02,24.07,2940885,0.0,1.0
2023-03-03,25.85,26.27,25.13,25.13,3889386,25.85,26.27,25.13,25.13,3889386,0.0,1.0
2023-03-06,25.57,26.36,25.54,26.01,3399506,25.57,26.36,25.54,26.01,3399506,0.0,1.0
2023-03-07,25.01,26.045,25.0,25.84,2768367,25.01,26.045,25.0,25.84,2768367,0.0,1.0
2023-03-08,24.62,25.22,24.48,24.98,2024272,24.62,25.22,24.48,24.98,2024272,0.0,1.0
2023-03-09,24.18,24.82,23.945,24.5,5299897,24.18,24.82,23.945,24.5,5299897,0.0,1.0
2023-03-10,21.85,24.02,21.71,23.95,12625245,21.85,24.02,21.71,23.95,12625245,0.0,1.0
2023-03-13,21.42,21.965,20.72,21.89,15325789,21.42,21.965,20.72,21.89,15325789,0.0,1.0
2023-03-14,21.36,22.77,21.26,22.66,8862722,21.36,22.77,21.26,22.66,8862722,0.0,1.0
2023-03-15,22.22,22.45,20.88,21.01,7314039,22.22,22.45,20.88,21.01,7314039,0.0,1.0
2023-03-16,22.94,23.05,22.0401,22.25,5231996,22.94,23.05,22.0401,22.25,5231996,0.0,1.0
2023-03-17,23.76,23.855,22.7,22.7,5442227,23.76,23.855,22.7,22.7,5442227,0.0,1.0
2023-03-20,23.52,23.68,22.97,23.54,5616668,23.52,23.68,22.97,23.54,5616668,0.0,1.0
2023-03-21,24.07,24.18,23.64,23.74,4034079,24.07,24.18,23.64,23.74,4034079,0.0,1.0
2023-03-22,23.49,24.4,23.45,23.95,3147008,23.49,24.4,23.45,23.95,3147008,0.0,1.0
2023-03-23,23.34,24.16,23.285,23.83,2746612,23.34,24.16,23.285,23.83,2746612,0.0,1.0
2023-03-24,23.18,23.35,22.585,23.22,2225132,23.18,23.35,22.585,23.22,2225132,0.0,1.0
2023-03-27,23.07,23.24,22.61,23.18,4213637,23.07,23.24,22.61,23.18,4213637,0.0,1.0
2023-03-28,23.16,23.33,22.86,23.01,2622589,23.16,23.33,22.86,23.01,2622589,0.0,1.0
2023-03-29,24.14,24.275,23.435,23.51,3378826,24.14,24.275,23.435,23.51,3378826,0.0,1.0
2023-03-30,24.42,24.76,24.25,24.52,2644638,24.42,24.76,24.25,24.52,2644638,0.0,1.0
2023-03-31,24.71,25.2,24.36,24.54,4710778,24.71,25.2,24.36,24.54,4710778,0.0,1.0
2023-04-03,24.56,24.81,23.99,24.43,2481218,24.56,24.81,23.99,24.43,2481218,0.0,1.0
2023-04-04,24.03,24.85,23.955,24.8,3692277,24.03,24.85,23.955,24.8,3692277,0.0,1.0
2023-04-05,22.99,23.72,22.6101,23.72,3978550,22.99,23.72,22.6101,23.72,3978550,0.0,1.0
2023-04-06,23.11,23.275,22.52,22.865,5387027,23.11,23.275,22.52,22.865,5387027,0.0,1.0
2023-04-10,23.08,23.31,22.6,22.6,2050149,23.08,23.31,22.6,22.6,2050149,0.0,1.0
2023-04-11,23.04,23.32,22.955,23.12,2592326,23.04,23.32,22.955,23.12,2592326,0.0,1.0
2023-04-12,22.52,23.67,22.51,23.53,1894309,22.52,23.67,22.51,23.53,1894309,0.0,1.0
2023-04-13,22.6,23.29,22.56,22.67,3457760,22.6,23.29,22.56,22.67,3457760,0.0,1.0
2023-04-14,22.15,22.63,21.865,22.36,2889276,22.15,22.63,21.865,22.36,2889276,0.0,1.0
2023-04-17,22.41,22.825,22.01,22.32,5354495,22.41,22.825,22.01,22.32,5354495,0.0,1.0
2023-04-18,21.81,22.53,21.45,22.53,6958026,21.81,22.53,21.45,22.53,6958026,0.0,1.0
2023-04-19,21.92,22.19,21.5,21.5,3566657,21.92,22.19,21.5,21.5,3566657,0.0,1.0
2023-04-20,21.46,22.005,21.365,21.67,3401808,21.46,22.005,21.365,21.67,3401808,0.0,1.0
2023-04-21,21.99,22.09,21.435,21.5,3850165,21.99,22.09,21.435,21.5,3850165,0.0,1.0
2023-04-24,21.5,22.01,21.1909,21.94,3291280,21.5,22.01,21.1909,21.94,3291280,0.0,1.0
2023-04-25,21.23,21.57,21.14,21.46,5461295,21.23,21.57,21.14,21.46,5461295,0.0,1.0
2023-04-26,21.28,21.85,21.185,21.585,3441683,21.28,21.85,21.185,21.585,3441683,0.0,1.0
2023-04-27,21.45,21.68,21.005,21.53,5022770,21.45,21.68,21.005,21.53,5022770,0.0,1.0
2023-04-28,21.91,22.035,20.88,21.09,8164668,21.91,22.035,20.88,21.09,8164668,0.0,1.0
2023-05-01,21.7,21.92,21.395,21.75,5960471,21.7,21.92,21.395,21.75,5960471,0.0,1.0
2023-05-02,21.98,23.35,21.73,23.13,11138900,21.98,23.35,21.73,23.13,11138900,0.0,1.0
2023-05-03,21.45,22.345,21.29,21.98,5198287,21.45,22.345,21.29,21.98,5198287,0.0,1.0
2023-05-04,20.57,22.155,20.5,21.79,4893281,20.57,22.155,20.5,21.79,4893281,0.0,1.0
2023-05-05,20.55,21.125,20.52,20.73,5248180,20.55,21.125,20.52,20.73,5248180,0.0,1.0
2023-05-08,21.11,21.16,20.33,20.58,4135193,21.11,21.16,20.33,20.58,4135193,0.0,1.0
2023-05-09,20.44,21.09,20.41,20.86,5855414,20.44,21.09,20.41,20.86,5855414,0.0,1.0
2023-05-10,21.1,21.12,20.56,20.7,4083576,21.1,21.12,20.56,20.7,4083576,0.0,1.0
2023-05-11,21.19,21.285,20.74,21.285,2582126,21.19,21.285,20.74,21.285,2582126,0.0,1.0
2023-05-12,20.61,21.24,20.44,21.24,3435361,20.61,21.24,20.44,21.24,3435361,0.0,1.0
2023-05-15,21.77,21.805,20.5,20.59,2924028,21.77,21.805,20.5,20.59,2924028,0.0,1.0
2023-05-16,22.75,23.87,21.58,21.62,9086575,22.75,23.87,21.58,21.62,9086575,0.0,1.0
2023-05-17,22.49,22.94,22.245,22.8,3188807,22.49,22.94,22.245,22.8,3188807,0.0,1.0
2023-05-18,24.06,24.09,22.78,22.82,4569314,24.06,24.09,22.78,22.82,4569314,0.0,1.0
2023-05-19,23.99,24.4,23.405,24.05,3831692,23.99,24.4,23.405,24.05,3831692,0.0,1.0
2023-05-22,25.25,25.47,23.89,23.93,5759885,25.25,25.47,23.89,23.93,5759885,0.0,1.0
2023-05-23,24.74,25.435,24.68,25.15,3932684,24.74,25.435,24.68,25.15,3932684,0.0,1.0
2023-05-24,24.31,24.65,24.18,24.44,3388349,24.31,24.65,24.18,24.44,3388349,0.0,1.0
2023-05-25,23.07,24.5,23.04,24.38,4272236,23.07,24.5,23.04,24.38,4272236,0.0,1.0
2023-05-26,23.48,23.635,23.09,23.1,3250019,23.48,23.635,23.09,23.1,3250019,0.0,1.0
2023-05-30,24.73,24.99,23.78,23.78,4667207,24.73,24.99,23.78,23.78,4667207,0.0,1.0
2023-05-31,24.73,25.2,24.39,24.75,6147480,24.73,25.2,24.39,24.75,6147480,0.0,1.0
2023-06-01,25.91,26.0,24.39,24.55,6045207,25.91,26.0,24.39,24.55,6045207,0.0,1.0
2023-06-02,26.45,26.63,25.8801,26.09,5287575,26.45,26.63,25.8801,26.09,5287575,0.0,1.0
2023-06-05,26.55,27.0,25.68,27.0,7160896,26.55,27.0,25.68,27.0,7160896,0.0,1.0
2023-06-06,26.76,27.065,26.295,26.47,4128311,26.76,27.065,26.295,26.47,4128311,0.0,1.0
2023-06-07,26.73,27.24,26.463,27.0,6524659,26.73,27.24,26.463,27.0,6524659,0.0,1.0
2023-06-08,25.89,26.66,25.855,26.38,5102137,25.89,26.66,25.855,26.38,5102137,0.0,1.0
2023-06-09,26.15,26.855,25.98,26.0,4950655,26.15,26.855,25.98,26.0,4950655,0.0,1.0
2023-06-12,26.69,26.81,26.15,26.18,3564067,26.69,26.81,26.15,26.18,3564067,0.0,1.0
2023-06-13,28.46,28.505,26.91,27.0,7366814,28.46,28.505,26.91,27.0,7366814,0.0,1.0
2023-06-14,27.65,28.755,27.375,28.3,6466099,27.65,28.755,27.375,28.3,6466099,0.0,1.0
2023-06-15,28.4,28.515,27.28,27.35,4122423,28.4,28.515,27.28,27.35,4122423,0.0,1.0
2023-06-16,26.82,27.03,25.45,26.75,58348920,26.82,27.03,25.45,26.75,58348920,0.0,1.0
2023-06-20,26.5,26.74,25.73,26.58,5328514,26.5,26.74,25.73,26.58,5328514,0.0,1.0
2023-06-21,23.97,26.27,23.895,26.08,10520639,23.97,26.27,23.895,26.08,10520639,0.0,1.0
2023-06-22,24.27,24.48,23.5,23.6,5735987,24.27,24.48,23.5,23.6,5735987,0.0,1.0
2023-06-23,23.99,24.27,23.5,23.66,13694046,23.99,24.27,23.5,23.66,13694046,0.0,1.0
2023-06-26,24.62,24.98,23.83,23.83,6778225,24.62,24.98,23.83,23.83,6778225,0.0,1.0
2023-06-27,24.14,24.95,23.975,24.76,4439325,24.14,24.95,23.975,24.76,4439325,0.0,1.0
2023-06-28,25.61,25.69,24.9475,25.66,7340538,25.61,25.69,24.9475,25.66,7340538,0.0,1.0
2023-06-29,26.08,26.12,25.51,25.62,6557717,26.08,26.12,25.51,25.62,6557717,0.0,1.0
2023-06-30,25.39,26.45,25.385,26.34,4054607,25.39,26.45,25.385,26.34,4054607,0.0,1.0
2023-07-03,26.18,26.27,25.31,25.5,2971465,26.18,26.27,25.31,25.5,2971465,0.0,1.0
2023-07-05,25.48,26.09,25.175,26.09,3950717,25.48,26.09,25.175,26.09,3950717,0.0,1.0
2023-07-06,24.84,25.22,24.69,25.08,2871712,24.84,25.22,24.69,25.08,2871712,0.0,1.0
2023-07-07,25.52,25.78,24.95,24.95,2608061,25.52,25.78,24.95,24.95,2608061,0.0,1.0
2023-07-10,25.85,25.89,25.075,25.29,3306932,25.85,25.89,25.075,25.29,3306932,0.0,1.0
2023-07-11,26.9,26.96,25.91,26.0,3527481,26.9,26.96,25.91,26.0,3527481,0.0,1.0
2023-07-12,27.56,27.71,27.2,27.41,5914307,27.56,27.71,27.2,27.41,5914307,0.0,1.0
2023-07-13,28.06,28.22,27.86,27.98,3182822,28.06,28.22,27.86,27.98,3182822,0.0,1.0
2023-07-14,27.29,28.27,27.255,28.17,4408544,27.29,28.27,27.255,28.17,4408544,0.0,1.0
2023-07-17,28.89,29.015,27.14,27.16,6404790,28.89,29.015,27.14,27.16,6404790,0.0,1.0
2023-07-18,28.95,29.055,28.505,28.9,3827032,28.95,29.055,28.505,28.9,3827032,0.0,1.0
2023-07-19,28.85,30.155,28.63,29.45,6666003,28.85,30.155,28.63,29.45,6666003,0.0,1.0
2023-07-20,27.02,28.73,27.0,28.49,4282412,27.02,28.73,27.0,28.49,4282412,0.0,1.0
2023-07-21,26.68,27.495,26.54,27.19,4738867,26.68,27.495,26.54,27.19,4738867,0.0,1.0
2023-07-24,25.82,26.2,25.51,25.86,5471127,25.82,26.2,25.51,25.86,5471127,0.0,1.0
2023-07-25,25.27,25.84,25.05,25.81,4730847,25.27,25.84,25.05,25.81,4730847,0.0,1.0
2023-07-26,25.52,25.6401,25.12,25.31,4760739,25.52,25.6401,25.12,25.31,4760739,0.0,1.0
2023-07-27,25.08,26.194,24.91,26.194,4446386,25.08,26.194,24.91,26.194,4446386,0.0,1.0
2023-07-28,25.77,26.06,25.4452,25.52,4601541,25.77,26.06,25.4452,25.52,4601541,0.0,1.0
2023-07-31,25.57,26.23,25.445,25.99,9917931,25.57,26.23,25.445,25.99,9917931,0.0,1.0
2023-08-01,18.67,20.75,18.56,20.7,38702251,18.67,20.75,18.56,20.7,38702251,0.0,1.0
2023-08-02,18.4,19.02,18.31,18.4,17606895,18.4,19.02,18.31,18.4,17606895,0.0,1.0
2023-08-03,18.65,18.8,18.25,18.25,13023623,18.65,18.8,18.25,18.25,13023623,0.0,1.0
2023-08-04,18.5,18.9,18.355,18.9,9224828,18.5,18.9,18.355,18.9,9224828,0.0,1.0
2023-08-07,18.52,18.59,18.22,18.5,5837748,18.52,18.59,18.22,18.5,5837748,0.0,1.0
2023-08-08,18.45,18.47,18.0,18.17,7587553,18.45,18.47,18.0,18.17,7587553,0.0,1.0
2023-08-09,18.33,18.555,18.18,18.49,5818975,18.33,18.555,18.18,18.49,5818975,0.0,1.0
2023-08-10,18.4,18.66,18.24,18.51,8256779,18.4,18.66,18.24,18.51,8256779,0.0,1.0
2023-08-11,18.77,18.85,18.25,18.29,5789782,18.77,18.85,18.25,18.29,5789782,0.0,1.0
2023-08-14,18.41,18.76,18.33,18.66,5122894,18.41,18.76,18.33,18.66,5122894,0.0,1.0
2023-08-15,18.23,18.635,18.19,18.27,4520251,18.23,18.635,18.19,18.27,4520251,0.0,1.0
2023-08-16,18.0,18.27,17.98,18.07,4806443,18.0,18.27,17.98,18.07,4806443,0.0,1.0
2023-08-17,17.7,18.08,17.69,17.93,4953158,17.7,18.08,17.69,17.93,4953158,0.0,1.0
2023-08-18,17.43,17.71,17.34,17.5,6202997,17.43,17.71,17.34,17.5,6202997,0.0,1.0
2023-08-21,17.55,17.675,17.34,17.35,5260866,17.55,17.675,17.34,17.35,5260866,0.0,1.0
2023-08-22,17.91,17.97,17.53,17.65,5980070,17.91,17.97,17.53,17.65,5980070,0.0,1.0
2023-08-23,18.29,18.5375,17.84,17.99,5946356,18.29,18.5375,17.84,17.99,5946356,0.0,1.0
2023-08-24,17.98,18.4467,17.83,18.41,4800796,17.98,18.4467,17.83,18.41,4800796,0.0,1.0
2023-08-25,17.91,18.155,17.845,18.02,5476021,17.91,18.155,17.845,18.02,5476021,0.0,1.0
2023-08-28,17.88,18.2194,17.84,18.0,3336218,17.88,18.2194,17.84,18.0,3336218,0.0,1.0
2023-08-29,17.84,17.985,17.73,17.86,5188744,17.84,17.985,17.73,17.86,5188744,0.0,1.0
2023-08-30,17.79,18.04,17.71,17.83,6049331,17.79,18.04,17.71,17.83,6049331,0.0,1.0
2023-08-31,18.02,18.33,17.87,17.92,8268246,18.02,18.33,17.87,17.92,8268246,0.0,1.0
2023-09-01,18.58,18.63,18.15,18.18,6503470,18.58,18.63,18.15,18.18,6503470,0.0,1.0
2023-09-05,18.11,18.3,17.91,18.08,4596918,18.11,18.3,17.91,18.08,4596918,0.0,1.0
2023-09-06,17.87,18.15,17.7725,18.14,3733998,17.87,18.15,17.7725,18.14,3733998,0.0,1.0
2023-09-07,17.82,18.135,17.56,17.66,4522627,17.82,18.135,17.56,17.66,4522627,0.0,1.0
2023-09-08,17.59,17.865,17.43,17.8,5182828,17.59,17.865,17.43,17.8,5182828,0.0,1.0
2023-09-11,17.5,17.84,17.45,17.77,5078166,17.5,17.84,17.45,17.77,5078166,0.0,1.0
2023-09-12,17.8,17.92,17.37,17.37,5166015,17.8,17.92,17.37,17.37,5166015,0.0,1.0
2023-09-13,17.17,17.795,17.14,17.71,4798211,17.17,17.795,17.14,17.71,4798211,0.0,1.0
2023-09-14,17.25,17.445,17.1,17.2,4824891,17.25,17.445,17.1,17.2,4824891,0.0,1.0
2023-09-15,17.22,17.34,17.045,17.26,13573636,17.22,17.34,17.045,17.26,13573636,0.0,1.0
2023-09-18,17.03,17.495,17.0,17.22,7708442,17.03,17.495,17.0,17.22,7708442,0.0,1.0
2023-09-19,16.53,16.93,16.39,16.86,7495443,16.53,16.93,16.39,16.86,7495443,0.0,1.0
2023-09-20,15.96,16.68,15.95,16.68,6549401,15.96,16.68,15.95,16.68,6549401,0.0,1.0
2023-09-21,15.73,15.905,15.53,15.84,9355927,15.73,15.905,15.53,15.84,9355927,0.0,1.0
2023-09-22,15.86,16.015,15.6,15.83,5065274,15.86,16.015,15.6,15.83,5065274,0.0,1.0
2023-09-25,16.05,16.165,15.66,15.66,4750799,16.05,16.165,15.66,15.66,4750799,0.0,1.0
2023-09-26,15.78,16.03,15.73,15.97,4802684,15.78,16.03,15.73,15.97,4802684,0.0,1.0
2023-09-27,16.22,16.25,15.82,15.87,4598823,16.22,16.25,15.82,15.87,4598823,0.0,1.0
2023-09-28,16.34,16.535,15.97,16.18,4887227,16.34,16.535,15.97,16.18,4887227,0.0,1.0
2023-09-29,16.4,16.79,16.32,16.58,4061775,16.4,16.79,16.32,16.58,4061775,0.0,1.0
2023-10-02,16.16,16.59,16.06,16.42,6088849,16.16,16.59,16.06,16.42,6088849,0.0,1.0
2023-10-03,16.3,16.515,16.0,16.0,4848532,16.3,16.515,16.0,16.0,4848532,0.0,1.0
2023-10-04,16.75,16.77,16.29,16.35,4893451,16.75,16.77,16.29,16.35,4893451,0.0,1.0
2023-10-05,16.52,16.828,16.495,16.72,9684176,16.52,16.828,16.495,16.72,9684176,0.0,1.0
2023-10-06,16.93,17.0286,16.37,16.4,4201794,16.93,17.0286,16.37,16.4,4201794,0.0,1.0
2023-10-09,16.93,16.975,16.7,16.74,3959824,16.93,16.975,16.7,16.74,3959824,0.0,1.0
2023-10-10,17.17,17.41,16.97,17.0,5427020,17.17,17.41,16.97,17.0,5427020,0.0,1.0
2023-10-11,17.5,17.52,17.08,17.08,4651734,17.5,17.52,17.08,17.08,4651734,0.0,1.0
2023-10-12,17.05,17.465,16.96,17.43,5076969,17.05,17.465,16.96,17.43,5076969,0.0,1.0
2023-10-13,16.85,17.1,16.71,17.0,4696990,16.85,17.1,16.71,17.0,4696990,0.0,1.0
2023-10-16,17.15,17.33,16.88,16.96,5619469,17.15,17.33,16.88,16.96,5619469,0.0,1.0
2023-10-17,17.4,17.495,16.97,17.02,4998486,17.4,17.495,16.97,17.02,4998486,0.0,1.0
2023-10-18,17.09,17.33,17.06,17.18,2932088,17.09,17.33,17.06,17.18,2932088,0.0,1.0
2023-10-19,17.0,17.315,16.96,17.08,3725466,17.0,17.315,16.96,17.08,3725466,0.0,1.0
2023-10-20,16.99,17.225,16.9,16.95,4702234,16.99,17.225,16.9,16.95,4702234,0.0,1.0
2023-10-23,15.92,16.85,15.89,16.75,6157798,15.92,16.85,15.89,16.75,6157798,0.0,1.0
2023-10-24,16.23,16.565,16.09,16.09,6696311,16.23,16.565,16.09,16.09,6696311,0.0,1.0
2023-10-25,15.72,16.33,15.685,16.1,7911560,15.72,16.33,15.685,16.1,7911560,0.0,1.0
2023-10-26,15.51,15.87,15.36,15.77,5428533,15.51,15.87,15.36,15.77,5428533,0.0,1.0
2023-10-27,15.34,15.83,15.14,15.74,7298452,15.34,15.83,15.14,15.74,7298452,0.0,1.0
2023-10-30,15.51,15.7196,15.1,15.48,9792525,15.51,15.7196,15.1,15.48,9792525,0.0,1.0
2023-10-31,12.96,14.9,12.78,14.9,21264725,12.96,14.9,12.78,14.9,21264725,0.0,1.0
2023-11-01,12.53,12.99,12.36,12.73,13974017,12.53,12.99,12.36,12.73,13974017,0.0,1.0
2023-11-02,12.77,12.87,12.41,12.76,12328367,12.77,12.87,12.41,12.76,12328367,0.0,1.0
2023-11-03,13.63,13.7558,12.94,12.94,8581317,13.63,13.7558,12.94,12.94,8581317,0.0,1.0
2023-11-06,13.09,13.61,13.09,13.61,7233702,13.09,13.61,13.09,13.61,7233702,0.0,1.0
2023-11-07,13.33,13.465,12.91,13.15,6186144,13.33,13.465,12.91,13.15,6186144,0.0,1.0
2023-11-08,13.01,13.44,12.985,13.3,6277564,13.01,13.44,12.985,13.3,6277564,0.0,1.0
2023-11-09,12.59,13.1,12.49,13.1,5272001,12.59,13.1,12.49,13.1,5272001,0.0,1.0
2023-11-10,12.76,12.77,12.37,12.57,5896499,12.76,12.77,12.37,12.57,5896499,0.0,1.0
2023-11-13,12.55,12.77,12.465,12.66,4640882,12.55,12.77,12.465,12.66,4640882,0.0,1.0
2023-11-14,13.29,13.39,12.84,12.85,7181468,13.29,13.39,12.84,12.85,7181468,0.0,1.0
2023-11-15,13.62,13.81,13.29,13.31,7147963,13.62,13.81,13.29,13.31,7147963,0.0,1.0
2023-11-16,13.31,13.58,13.13,13.58,3102794,13.31,13.58,13.13,13.58,3102794,0.0,1.0
2023-11-17,13.42,13.44,13.195,13.29,3855354,13.42,13.44,13.195,13.29,3855354,0.0,1.0
2023-11-20,13.98,14.1,13.32,13.37,5418746,13.98,14.1,13.32,13.37,5418746,0.0,1.0
2023-11-21,13.84,13.87,13.635,13.81,5889253,13.84,13.87,13.635,13.81,5889253,0.0,1.0
2023-11-22,14.28,14.36,13.8,13.98,6284783,14.28,14.36,13.8,13.98,6284783,0.0,1.0
2023-11-24,14.17,14.28,14.01,14.19,2825386,14.17,14.28,14.01,14.19,2825386,0.0,1.0
2023-11-27,13.88,14.275,13.83,14.09,3753597,13.88,14.275,13.83,14.09,3753597,0.0,1.0
2023-11-28,13.99,14.07,13.65,13.86,4888459,13.99,14.07,13.65,13.86,4888459,0.0,1.0
2023-11-29,14.22,14.3,13.965,14.16,6768826,14.22,14.3,13.965,14.16,6768826,0.0,1.0
2023-11-30,14.37,14.6,13.96,14.3,31610725,14.37,14.6,13.96,14.3,31610725,0.0,1.0
2023-12-01,15.05,15.14,13.89,14.35,9749324,15.05,15.14,13.89,14.35,9749324,0.0,1.0
2023-12-04,14.71,15.28,14.6,14.95,5611282,14.71,15.28,14.6,14.95,5611282,0.0,1.0
2023-12-05,14.48,14.63,14.25,14.57,3657401,14.48,14.63,14.25,14.57,3657401,0.0,1.0
2023-12-06,15.5,16.07,14.43,14.6,12464968,15.5,16.07,14.43,14.6,12464968,0.0,1.0
2023-12-07,15.24,15.57,15.165,15.48,5610353,15.24,15.57,15.165,15.48,5610353,0.0,1.0
2023-12-08,15.64,15.66,14.97,15.13,6177594,15.64,15.66,14.97,15.13,6177594,0.0,1.0
2023-12-11,16.15,16.18,15.47,15.55,7077246,16.15,16.18,15.47,15.55,7077246,0.0,1.0
2023-12-12,15.86,16.17,15.69,16.15,6937494,15.86,16.17,15.69,16.15,6937494,0.0,1.0
2023-12-13,17.08,17.16,15.5,15.85,8630678,17.08,17.16,15.5,15.85,8630678,0.0,1.0
2023-12-14,18.29,18.795,17.5,17.53,17227643,18.29,18.795,17.5,17.53,17227643,0.0,1.0
2023-12-15,18.33,18.451,17.77,18.25,13216272,18.33,18.451,17.77,18.25,13216272,0.0,1.0
2023-12-18,18.06,18.39,17.855,18.35,5304027,18.06,18.39,17.855,18.35,5304027,0.0,1.0
2023-12-19,18.83,18.895,18.215,18.27,6895066,18.83,18.895,18.215,18.27,6895066,0.0,1.0
2023-12-20,18.35,19.39,18.34,18.73,6467889,18.35,19.39,18.34,18.73,6467889,0.0,1.0
2023-12-21,18.94,19.175,18.41,18.55,6709180,18.94,19.175,18.41,18.55,6709180,0.0,1.0
2023-12-22,18.68,19.1,18.45,18.93,3096425,18.68,19.1,18.45,18.93,3096425,0.0,1.0
2023-12-26,18.93,19.01,18.625,18.68,2262556,18.93,19.01,18.625,18.68,2262556,0.0,1.0
2023-12-27,18.81,19.05,18.73,19.0,3325801,18.81,19.05,18.73,19.0,3325801,0.0,1.0
2023-12-28,18.82,18.9792,18.69,18.75,2348346,18.82,18.9792,18.69,18.75,2348346,0.0,1.0
2023-12-29,18.49,18.89,18.4301,18.69,2619725,18.49,18.89,18.4301,18.69,2619725,0.0,1.0
2024-01-02,17.77,18.34,17.7,18.28,4142909,17.77,18.34,17.7,18.28,4142909,0.0,1.0
2024-01-03,16.86,17.4812,16.83,17.47,4812994,16.86,17.4812,16.83,17.47,4812994,0.0,1.0
2024-01-04,16.82,16.9,16.49,16.77,3376796,16.82,16.9,16.49,16.77,3376796,0.0,1.0
2024-01-05,17.06,17.45,16.73,16.77,3922041,17.06,17.45,16.73,16.77,3922041,0.0,1.0
2024-01-08,16.4,16.95,16.14,16.25,8423134,16.4,16.95,16.14,16.25,8423134,0.0,1.0
2024-01-09,16.29,16.675,16.215,16.37,6627932,16.29,16.675,16.215,16.37,6627932,0.0,1.0
2024-01-10,16.15,16.53,15.95,16.34,12268206,16.15,16.53,15.95,16.34,12268206,0.0,1.0
2024-01-11,16.13,16.42,15.68,16.22,8139649,16.13,16.42,15.68,16.22,8139649,0.0,1.0
2024-01-12,15.72,16.29,15.695,15.95,6144035,15.72,16.29,15.695,15.95,6144035,0.0,1.0
2024-01-16,15.33,15.6,15.255,15.49,8112525,15.33,15.6,15.255,15.49,8112525,0.0,1.0
2024-01-17,15.38,15.41,14.72,15.0,12596770,15.38,15.41,14.72,15.0,12596770,0.0,1.0
2024-01-18,15.41,15.59,15.28,15.53,4211525,15.41,15.59,15.28,15.53,4211525,0.0,1.0
2024-01-19,15.56,15.6808,15.26,15.45,3949390,15.56,15.6808,15.26,15.45,3949390,0.0,1.0
2024-01-22,15.77,16.14,15.63,15.82,5562194,15.77,16.14,15.63,15.82,5562194,0.0,1.0
2024-01-23,15.94,16.23,15.76,16.1,4698348,15.94,16.23,15.76,16.1,4698348,0.0,1.0
2024-01-24,15.78,16.33,15.76,16.27,4554932,15.78,16.33,15.76,16.27,4554932,0.0,1.0
2024-01-25,15.86,16.06,15.73,15.94,5016997,15.86,16.06,15.73,15.94,5016997,0.0,1.0
2024-01-26,15.88,16.145,15.79,15.83,3591774,15.88,16.145,15.79,15.83,3591774,0.0,1.0
2024-01-29,16.85,17.11,16.63,16.66,10248406,16.85,17.11,16.63,16.66,10248406,0.0,1.0
2024-01-30,16.3,16.825,16.25,16.73,5651388,16.3,16.825,16.25,16.73,5651388,0.0,1.0
2024-01-31,16.04,16.8,16.03,16.18,5910708,16.04,16.8,16.03,16.18,5910708,0.0,1.0
2024-02-01,15.85,16.0,15.34,15.5,6700090,15.85,16.0,15.34,15.5,6700090,0.0,1.0
2024-02-02,15.31,15.8,15.3,15.8,10508197,15.31,15.8,15.3,15.8,10508197,0.0,1.0
2024-02-05,15.38,15.44,15.16,15.25,6608742,15.38,15.44,15.16,15.25,6608742,0.0,1.0
2024-02-06,15.36,15.635,15.265,15.42,6292170,15.36,15.635,15.265,15.42,6292170,0.0,1.0
2024-02-07,15.31,15.8,15.01,15.8,12051284,15.31,15.8,15.01,15.8,12051284,0.0,1.0
2024-02-08,15.11,15.37,14.77,14.81,14210475,15.11,15.37,14.77,14.81,14210475,0.0,1.0
2024-02-09,15.39,15.715,15.12,15.27,12633831,15.39,15.715,15.12,15.27,12633831,0.0,1.0
2024-02-12,16.02,16.11,15.22,15.33,17587457,16.02,16.11,15.22,15.33,17587457,0.0,1.0
2024-02-13,18.32,18.475,16.4902,17.78,35064270,18.32,18.475,16.4902,17.78,35064270,0.0,1.0
2024-02-14,18.11,18.695,17.685,18.5,10156522,18.11,18.695,17.685,18.5,10156522,0.0,1.0
2024-02-15,17.56,18.27,17.33,18.26,8676923,17.56,18.27,17.33,18.26,8676923,0.0,1.0
2024-02-16,17.49,17.93,17.27,17.52,5421486,17.49,17.93,17.27,17.52,5421486,0.0,1.0
2024-02-20,17.03,17.395,16.81,17.16,6799238,17.03,17.395,16.81,17.16,6799238,0.0,1.0
2024-02-21,17.08,17.26,16.91,16.97,3631729,17.08,17.26,16.91,16.97,3631729,0.0,1.0
2024-02-22,17.27,17.885,17.22,17.47,4766729,17.27,17.885,17.22,17.47,4766729,0.0,1.0
2024-02-23,17.24,17.695,17.19,17.26,4063694,17.24,17.695,17.19,17.26,4063694,0.0,1.0
2024-02-26,16.95,17.165,16.9,17.05,4802484,16.95,17.165,16.9,17.05,4802484,0.0,1.0
2024-02-27,17.29,17.4475,16.87,17.15,2997004,17.29,17.4475,16.87,17.15,2997004,0.0,1.0
2024-02-28,16.8,17.135,16.73,17.13,2966761,16.8,17.135,16.73,17.13,2966761,0.0,1.0
2024-02-29,16.76,17.13,16.58,16.88,4253998,16.76,17.13,16.58,16.88,4253998,0.0,1.0
2024-03-01,16.87,16.88,16.47,16.72,3372781,16.87,16.88,16.47,16.72,3372781,0.0,1.0
2024-03-04,16.63,17.0,16.33,16.83,3290799,16.63,17.0,16.33,16.83,3290799,0.0,1.0
2024-03-05,16.09,16.43,16.05,16.38,3453594,16.09,16.43,16.05,16.38,3453594,0.0,1.0
2024-03-06,16.13,16.4,15.45,16.4,6751398,16.13,16.4,15.45,16.4,6751398,0.0,1.0
2024-03-07,16.57,16.61,16.13,16.18,5773365,16.57,16.61,16.13,16.18,5773365,0.0,1.0
2024-03-08,16.51,16.76,16.38,16.7,3369652,16.51,16.76,16.38,16.7,3369652,0.0,1.0
2024-03-11,16.7,17.01,16.495,16.52,6264684,16.7,17.01,16.495,16.52,6264684,0.0,1.0
2024-03-12,16.14,16.85,16.065,16.7,8986349,16.14,16.85,16.065,16.7,8986349,0.0,1.0
2024-03-13,16.34,16.74,16.09,16.1,4690979,16.34,16.74,16.09,16.1,4690979,0.0,1.0
2024-03-14,15.9,16.38,15.715,16.35,5736223,15.9,16.38,15.715,16.35,5736223,0.0,1.0
2024-03-15,15.99,16.005,15.63,15.8,11332386,15.99,16.005,15.63,15.8,11332386,0.0,1.0
2024-03-18,15.87,16.12,15.68,16.06,5637162,15.87,16.12,15.68,16.06,5637162,0.0,1.0
2024-03-19,15.84,16.06,15.6,15.6,3974215,15.84,16.06,15.6,15.6,3974215,0.0,1.0
2024-03-20,15.87,16.0,15.675,15.76,6097926,15.87,16.0,15.675,15.76,6097926,0.0,1.0
2024-03-21,16.02,16.28,15.915,16.13,5178114,16.02,16.28,15.915,16.13,5178114,0.0,1.0
2024-03-22,15.55,16.0899,15.535,16.02,3031807,15.55,16.0899,15.535,16.02,3031807,0.0,1.0
2024-03-25,15.5,15.66,15.41,15.57,2389444,15.5,15.66,15.41,15.57,2389444,0.0,1.0
2024-03-26,15.42,15.76,15.4,15.61,2498020,15.42,15.76,15.4,15.61,2498020,0.0,1.0
2024-03-27,15.85,15.86,15.5,15.5,2712253,15.85,15.86,15.5,15.5,2712253,0.0,1.0
2024-03-28,16.03,16.05,15.84,15.84,4317839,16.03,16.05,15.84,15.84,4317839,0.0,1.0
2024-04-01,16.06,16.4,15.91,16.09,5576411,16.06,16.4,15.91,16.09,5576411,0.0,1.0
2024-04-02,15.92,15.96,15.585,15.76,5007380,15.92,15.96,15.585,15.76,5007380,0.0,1.0
2024-04-03,16.12,16.175,15.75,15.87,4348096,16.12,16.175,15.75,15.87,4348096,0.0,1.0
2024-04-04,15.08,16.29,14.95,16.28,9931533,15.08,16.29,14.95,16.28,9931533,0.0,1.0
2024-04-05,15.32,15.4475,14.9,15.08,10995529,15.32,15.4475,14.9,15.08,10995529,0.0,1.0
2024-04-08,15.84,15.9575,15.28,15.45,3026620,15.84,15.9575,15.28,15.45,3026620,0.0,1.0
2024-04-09,16.23,16.33,15.87,15.9,4648583,16.23,16.33,15.87,15.9,4648583,0.0,1.0
2024-04-10,15.69,16.05,15.6,15.84,3348570,15.69,16.05,15.6,15.84,3348570,0.0,1.0
2024-04-11,16.26,16.35,15.69,15.75,5875583,16.26,16.35,15.69,15.75,5875583,0.0,1.0
2024-04-12,15.83,16.36,15.76,16.08,5892393,15.83,16.36,15.76,16.08,5892393,0.0,1.0
2024-04-15,15.33,15.92,15.28,15.86,5510004,15.33,15.92,15.28,15.86,5510004,0.0,1.0
2024-04-16,15.25,15.43,15.15,15.2,3093656,15.25,15.43,15.15,15.2,3093656,0.0,1.0
2024-04-17,15.5,15.605,15.285,15.31,4078121,15.5,15.605,15.285,15.31,4078121,0.0,1.0
2024-04-18,15.77,15.9,15.43,15.5,3767703,15.77,15.9,15.43,15.5,3767703,0.0,1.0
2024-04-19,15.53,15.945,15.505,15.74,3766709,15.53,15.945,15.505,15.74,3766709,0.0,1.0
2024-04-22,15.66,15.73,15.42,15.55,3234292,15.66,15.73,15.42,15.55,3234292,0.0,1.0
2024-04-23,15.84,16.095,15.56,15.6,2410165,15.84,16.095,15.56,15.6,2410165,0.0,1.0
2024-04-24,15.89,16.005,15.685,15.91,1844243,15.89,16.005,15.685,15.91,1844243,0.0,1.0
2024-04-25,15.72,15.8,15.375,15.55,2814431,15.72,15.8,15.375,15.55,2814431,0.0,1.0
2024-04-26,16.37,16.42,15.81,15.91,2687005,16.37,16.42,15.81,15.91,2687005,0.0,1.0
2024-04-29,16.43,16.77,16.37,16.45,3272100,16.43,16.77,16.37,16.45,3272100,0.0,1.0
2024-04-30,15.86,16.35,15.85,16.17,4541396,15.86,16.35,15.85,16.17,4541396,0.0,1.0
2024-05-01,16.36,16.87,15.79,15.83,4276422,16.36,16.87,15.79,15.83,4276422,0.0,1.0
2024-05-02,16.48,16.655,16.11,16.56,5556603,16.48,16.655,16.11,16.56,5556603,0.0,1.0
2024-05-03,16.12,16.98,16.025,16.9,6873083,16.12,16.98,16.025,16.9,6873083,0.0,1.0
2024-05-06,16.62,16.67,16.255,16.26,7219547,16.62,16.67,16.255,16.26,7219547,0.0,1.0
2024-05-07,16.02,16.625,15.96,16.55,16561970,16.02,16.625,15.96,16.55,16561970,0.0,1.0
2024-05-08,12.14,13.07,11.67,12.11,28020030,12.14,13.07,11.67,12.11,28020030,0.0,1.0
2024-05-09,12.58,12.82,12.175,12.18,10407993,12.58,12.82,12.175,12.18,10407993,0.0,1.0
2024-05-10,12.76,12.785,12.23,12.55,7883481,12.76,12.785,12.23,12.55,7883481,0.0,1.0
2024-05-13,12.96,12.98,12.71,12.81,9721188,12.96,12.98,12.71,12.81,9721188,0.0,1.0
2024-05-14,12.99,13.225,12.89,13.11,4625885,12.99,13.225,12.89,13.11,4625885,0.0,1.0
2024-05-15,13.17,13.2,12.78,13.13,4867742,13.17,13.2,12.78,13.13,4867742,0.0,1.0
2024-05-16,13.61,13.67,13.13,13.21,4992218,13.61,13.67,13.13,13.21,4992218,0.0,1.0
2024-05-17,13.09,13.65,13.06,13.63,5055783,13.09,13.65,13.06,13.63,5055783,0.0,1.0
2024-05-20,13.32,13.34,12.975,13.0,3628541,13.32,13.34,12.975,13.0,3628541,0.0,1.0
2024-05-21,13.04,13.34,12.99,13.22,2840744,13.04,13.34,12.99,13.22,2840744,0.0,1.0
2024-05-22,13.2,13.31,12.97,13.01,3128201,13.2,13.31,12.97,13.01,3128201,0.0,1.0
2024-05-23,12.82,13.28,12.74,13.21,3052081,12.82,13.28,12.74,13.21,3052081,0.0,1.0
2024-05-24,12.95,13.01,12.78,12.88,3134269,12.95,13.01,12.78,12.88,3134269,0.0,1.0
2024-05-28,12.84,13.07,12.81,13.01,3107861,12.84,13.07,12.81,13.01,3107861,0.0,1.0
2024-05-29,12.63,12.82,12.59,12.61,3088076,12.63,12.82,12.59,12.61,3088076,0.0,1.0
2024-05-30,12.5,12.76,12.44,12.57,4738433,12.5,12.76,12.44,12.57,4738433,0.0,1.0
2024-05-31,12.28,12.56,12.21,12.5,5219588,12.28,12.56,12.21,12.5,5219588,0.0,1.0
2024-06-03,12.11,12.51,11.975,12.5,6332055,12.11,12.51,11.975,12.5,6332055,0.0,1.0
2024-06-04,11.88,12.11,11.79,12.04,4647190,11.88,12.11,11.79,12.04,4647190,0.0,1.0
2024-06-05,12.02,12.08,11.79,11.97,3449195,12.02,12.08,11.79,11.97,3449195,0.0,1.0
2024-06-06,12.37,12.45,11.89,11.9,3573523,12.37,12.45,11.89,11.9,3573523,0.0,1.0
2024-06-07,12.34,12.4,12.155,12.26,3792084,12.34,12.4,12.155,12.26,3792084,0.0,1.0
2024-06-10,12.5,12.56,12.0,12.23,10265807,12.5,12.56,12.0,12.23,10265807,0.0,1.0
2024-06-11,12.67,12.825,12.4184,12.46,4341704,12.67,12.825,12.4184,12.46,4341704,0.0,1.0
2024-06-12,12.76,13.05,12.66,12.92,3576131,12.76,13.05,12.66,12.92,3576131,0.0,1.0
2024-06-13,12.14,12.88,12.1,12.78,4458960,12.14,12.88,12.1,12.78,4458960,0.0,1.0
2024-06-14,12.38,12.495,12.03,12.05,4305321,12.38,12.495,12.03,12.05,4305321,0.0,1.0
2024-06-17,12.02,12.32,11.96,12.27,4136416,12.02,12.32,11.96,12.27,4136416,0.0,1.0
2024-06-18,11.8,11.96,11.72,11.95,4676075,11.8,11.96,11.72,11.95,4676075,0.0,1.0
2024-06-20,12.07,12.08,11.78,11.8,3622159,12.07,12.08,11.78,11.8,3622159,0.0,1.0
2024-06-21,12.29,12.415,11.97,12.05,21497145,12.29,12.415,11.97,12.05,21497145,0.0,1.0
2024-06-24,11.78,12.33,11.77,12.25,5795067,11.78,12.33,11.77,12.25,5795067,0.0,1.0
2024-06-25,12.35,12.67,11.68,11.71,13015053,12.35,12.67,11.68,11.71,13015053,0.0,1.0
2024-06-26,12.58,13.04,12.15,12.24,8567007,12.58,13.04,12.15,12.24,8567007,0.0,1.0
2024-06-27,12.5,12.915,12.435,12.53,10534377,12.5,12.915,12.435,12.53,10534377,0.0,1.0
2024-06-28,12.77,12.82,12.505,12.62,9630081,12.77,12.82,12.505,12.62,9630081,0.0,1.0
2024-07-01,12.68,12.8,12.55,12.75,3655518,12.68,12.8,12.55,12.75,3655518,0.0,1.0
2024-07-02,12.25,12.84,12.14,12.7,6350755,12.25,12.84,12.14,12.7,6350755,0.0,1.0
2024-07-03,12.25,12.3,11.895,12.23,4024295,12.25,12.3,11.895,12.23,4024295,0.0,1.0
2024-07-05,12.27,12.315,12.08,12.18,4723815,12.27,12.315,12.08,12.18,4723815,0.0,1.0
2024-07-08,11.9,12.335,11.81,12.31,4573560,11.9,12.335,11.81,12.31,4573560,0.0,1.0
2024-07-09,12.47,12.58,11.521,11.87,13612830,12.47,12.58,11.521,11.87,13612830,0.0,1.0
2024-07-10,11.46,12.55,11.35,12.5,8636264,11.46,12.55,11.35,12.5,8636264,0.0,1.0
2024-07-11,11.88,11.89,11.5,11.64,4742920,11.88,11.89,11.5,11.64,4742920,0.0,1.0
2024-07-12,11.72,12.0399,11.675,11.97,4773325,11.72,12.0399,11.675,11.97,4773325,0.0,1.0
2024-07-15,11.5,11.82,11.475,11.73,4289138,11.5,11.82,11.475,11.73,4289138,0.0,1.0
2024-07-16,11.96,12.01,11.59,11.59,4385200,11.96,12.01,11.59,11.59,4385200,0.0,1.0
2024-07-17,12.02,12.13,11.81,11.9,6842412,12.02,12.13,11.81,11.9,6842412,0.0,1.0
2024-07-18,11.52,12.14,11.385,12.14,7121805,11.52,12.14,11.385,12.14,7121805,0.0,1.0
2024-07-19,11.45,11.53,11.305,11.45,4046125,11.45,11.53,11.305,11.45,4046125,0.0,1.0
2024-07-22,11.51,11.6399,11.16,11.57,5798266,11.51,11.6399,11.16,11.57,5798266,0.0,1.0
2024-07-23,11.65,11.675,11.355,11.5,3881314,11.65,11.675,11.355,11.5,3881314,0.0,1.0
2024-07-24,11.04,11.665,11.03,11.48,3738544,11.04,11.665,11.03,11.48,3738544,0.0,1.0
2024-07-25,11.31,11.49,10.83,11.0,4615724,11.31,11.49,10.83,11.0,4615724,0.0,1.0
2024-07-26,11.59,11.6,11.29,11.49,3259411,11.59,11.6,11.29,11.49,3259411,0.0,1.0
2024-07-29,11.31,11.67,11.255,11.67,2349151,11.31,11.67,11.255,11.67,2349151,0.0,1.0
2024-07-30,11.57,11.66,11.28,11.39,4210941,11.57,11.66,11.28,11.39,4210941,0.0,1.0
2024-07-31,11.36,11.71,11.34,11.64,5353740,11.36,11.71,11.34,11.64,5353740,0.0,1.0
2024-08-01,11.02,11.45,10.79,11.43,7075120,11.02,11.45,10.79,11.43,7075120,0.0,1.0
2024-08-02,10.41,10.84,10.395,10.81,7896087,10.41,10.84,10.395,10.81,7896087,0.0,1.0
2024-08-05,9.8,10.09,9.58,9.685,15255090,9.8,10.09,9.58,9.685,15255090,0.0,1.0
2024-08-06,8.01,8.72,7.65,8.68,42704558,8.01,8.72,7.65,8.68,42704558,0.0,1.0
2024-08-07,8.7,8.7,7.995,8.04,22943813,8.7,8.7,7.995,8.04,22943813,0.0,1.0
2024-08-08,8.95,9.38,8.51,8.7,18517985,8.95,9.38,8.51,8.7,18517985,0.0,1.0
2024-08-09,9.0,9.1399,8.83,8.94,7669735,9.0,9.1399,8.83,8.94,7669735,0.0,1.0
2024-08-12,8.71,9.38,8.68,9.35,8488833,8.71,9.38,8.68,9.35,8488833,0.0,1.0
2024-08-13,9.21,9.29,8.51,8.52,8690901,9.21,9.29,8.51,8.52,8690901,0.0,1.0
2024-08-14,8.87,9.19,8.83,9.15,5134307,8.87,9.19,8.83,9.15,5134307,0.0,1.0
2024-08-15,9.2,9.315,8.96,8.96,5802323,9.2,9.315,8.96,8.96,5802323,0.0,1.0
2024-08-16,9.14,9.27,9.05,9.15,5439086,9.14,9.27,9.05,9.15,5439086,0.0,1.0
2024-08-19,9.54,9.67,9.1,9.21,10195409,9.54,9.67,9.1,9.21,10195409,0.0,1.0
2024-08-20,9.71,9.73,9.4,9.56,7725943,9.71,9.73,9.4,9.56,7725943,0.0,1.0
2024-08-21,9.69,9.79,9.53,9.73,3846578,9.69,9.79,9.53,9.73,3846578,0.0,1.0
2024-08-22,9.51,9.755,9.49,9.7,5497760,9.51,9.755,9.49,9.7,5497760,0.0,1.0
2024-08-23,9.72,9.97,9.6,9.68,5207457,9.72,9.97,9.6,9.68,5207457,0.0,1.0
2024-08-26,9.8,9.86,9.64,9.77,4389742,9.8,9.86,9.64,9.77,4389742,0.0,1.0
2024-08-27,9.77,9.865,9.62,9.73,3719520,9.77,9.865,9.62,9.73,3719520,0.0,1.0
2024-08-28,9.72,9.8,9.41,9.7,5045350,9.72,9.8,9.41,9.7,5045350,0.0,1.0
2024-08-29,9.73,9.88,9.69,9.8,4513194,9.73,9.88,9.69,9.8,4513194,0.0,1.0
2024-08-30,9.89,10.0,9.76,9.8,5883176,9.89,10.0,9.76,9.8,5883176,0.0,1.0
2024-09-03,9.92,10.06,9.79,9.79,5522103,9.92,10.06,9.79,9.79,5522103,0.0,1.0
2024-09-04,9.82,10.175,9.785,9.84,5342860,9.82,10.175,9.785,9.84,5342860,0.0,1.0
2024-09-05,9.94,9.99,9.73,9.79,3272920,9.94,9.99,9.73,9.79,3272920,0.0,1.0
2024-09-06,9.55,9.955,9.52,9.91,5569997,9.55,9.955,9.52,9.91,5569997,0.0,1.0
2024-09-09,9.64,9.905,9.53,9.56,4751259,9.64,9.905,9.53,9.56,4751259,0.0,1.0
2024-09-10,9.67,9.725,9.4,9.67,4269704,9.67,9.725,9.4,9.67,4269704,0.0,1.0
2024-09-11,9.8,9.83,9.52,9.67,4691012,9.8,9.83,9.52,9.67,4691012,0.0,1.0
2024-09-12,10.22,10.29,9.79,9.85,8466914,10.22,10.29,9.79,9.85,8466914,0.0,1.0
2024-09-13,10.62,10.875,10.22,10.24,10871039,10.62,10.875,10.22,10.24,10871039,0.0,1.0
2024-09-16,10.6,10.6991,10.435,10.59,7558444,10.6,10.6991,10.435,10.59,7558444,0.0,1.0
2024-09-17,10.6,10.915,10.325,10.73,8158069,10.6,10.915,10.325,10.73,8158069,0.0,1.0
2024-09-18,10.35,10.6795,10.27,10.63,7635296,10.35,10.6795,10.27,10.63,7635296,0.0,1.0
2024-09-19,10.64,10.83,10.54,10.6,6756018,10.64,10.83,10.54,10.6,6756018,0.0,1.0
2024-09-20,10.29,10.6,10.27,10.6,13603784,10.29,10.6,10.27,10.6,13603784,0.0,1.0
2024-09-23,10.28,10.49,10.19,10.3,5086415,10.28,10.49,10.19,10.3,5086415,0.0,1.0
2024-09-24,10.23,10.52,10.21,10.34,5455611,10.23,10.52,10.21,10.34,5455611,0.0,1.0
2024-09-25,10.1,10.32,10.09,10.25,3658726,10.1,10.32,10.09,10.25,3658726,0.0,1.0
2024-09-26,10.29,10.4,10.175,10.27,3170735,10.29,10.4,10.175,10.27,3170735,0.0,1.0
2024-09-27,10.5,10.72,10.365,10.4,4390414,10.5,10.72,10.365,10.4,4390414,0.0,1.0
2024-09-30,10.32,10.585,10.235,10.46,3933521,10.32,10.585,10.235,10.46,3933521,0.0,1.0
2024-10-01,10.03,10.36,10.0,10.36,3046908,10.03,10.36,10.0,10.36,3046908,0.0,1.0
2024-10-02,9.99,10.0949,9.815,9.98,5018255,9.99,10.0949,9.815,9.98,5018255,0.0,1.0
2024-10-03,9.72,9.955,9.65,9.85,3050491,9.72,9.955,9.65,9.85,3050491,0.0,1.0
2024-10-04,9.9,10.07,9.805,9.94,2777274,9.9,10.07,9.805,9.94,2777274,0.0,1.0
2024-10-07,9.56,9.94,9.55,9.86,4633059,9.56,9.94,9.55,9.86,4633059,0.0,1.0
2024-10-08,9.44,9.62,9.4,9.54,5767813,9.44,9.62,9.4,9.54,5767813,0.0,1.0
2024-10-09,9.92,9.93,9.4,9.42,5721155,9.92,9.93,9.4,9.42,5721155,0.0,1.0
2024-10-10,9.89,10.12,9.735,9.84,19244508,9.89,10.12,9.735,9.84,19244508,0.0,1.0
2024-10-11,10.14,10.36,9.85,9.87,23134254,10.14,10.36,9.85,9.87,23134254,0.0,1.0
2024-10-14,10.28,10.365,10.02,10.19,13950892,10.28,10.365,10.02,10.19,13950892,0.0,1.0
2024-10-15,10.16,10.35,10.12,10.29,11164415,10.16,10.35,10.12,10.29,11164415,0.0,1.0
2024-10-16,10.13,10.24,10.06,10.21,10080455,10.13,10.24,10.06,10.21,10080455,0.0,1.0
2024-10-17,10.4,10.41,10.0026,10.13,4211886,10.4,10.41,10.0026,10.13,4211886,0.0,1.0
2024-10-18,10.61,10.725,10.465,10.51,3494022,10.61,10.725,10.465,10.51,3494022,0.0,1.0
2024-10-21,10.7,10.92,10.5701,10.59,4996917,10.7,10.92,10.5701,10.59,4996917,0.0,1.0
2024-10-22,10.49,10.751,10.37,10.67,7615640,10.49,10.751,10.37,10.67,7615640,0.0,1.0
2024-10-23,10.35,10.58,10.21,10.39,2542488,10.35,10.58,10.21,10.39,2542488,0.0,1.0
2024-10-24,10.4,10.53,10.32,10.44,3076589,10.4,10.53,10.32,10.44,3076589,0.0,1.0
2024-10-25,10.49,10.65,10.43,10.46,2634871,10.49,10.65,10.43,10.46,2634871,0.0,1.0
2024-10-28,10.74,10.89,10.52,10.52,4367925,10.74,10.89,10.52,10.52,4367925,0.0,1.0
2024-10-29,10.78,10.89,10.615,10.68,2261065,10.78,10.89,10.615,10.68,2261065,0.0,1.0
2024-10-30,10.6,10.98,10.59,10.78,2464523,10.6,10.98,10.59,10.78,2464523,0.0,1.0
2024-10-31,11.05,11.11,10.6,10.6,9245275,11.05,11.11,10.6,10.6,9245275,0.0,1.0
2024-11-01,11.33,11.44,10.955,11.02,9357632,11.33,11.44,10.955,11.02,9357632,0.0,1.0
2024-11-04,11.29,11.355,11.01,11.3,12317424,11.29,11.355,11.01,11.3,12317424,0.0,1.0
2024-11-05,11.19,11.46,11.15,11.34,5759040,11.19,11.46,11.15,11.34,5759040,0.0,1.0
2024-11-06,11.84,11.89,11.33,11.5,14404924,11.84,11.89,11.33,11.5,14404924,0.0,1.0
2024-11-07,11.77,11.955,11.69,11.79,8531533,11.77,11.955,11.69,11.79,8531533,0.0,1.0
2024-11-08,11.99,12.22,11.55,11.73,14650687,11.99,12.22,11.55,11.73,14650687,0.0,1.0
2024-11-11,12.65,12.68,12.045,12.05,8486660,12.65,12.68,12.045,12.05,8486660,0.0,1.0
2024-11-12,13.08,13.39,12.64,12.66,20477331,13.08,13.39,12.64,12.66,20477331,0.0,1.0
2024-11-13,10.53,11.41,10.19,11.05,36940529,10.53,11.41,10.19,11.05,36940529,0.0,1.0
2024-11-14,10.58,10.785,10.2701,10.55,11076823,10.58,10.785,10.2701,10.55,11076823,0.0,1.0
2024-11-15,10.23,10.575,10.05,10.49,9945955,10.23,10.575,10.05,10.49,9945955,0.0,1.0
2024-11-18,9.71,10.2,9.67,10.19,15396418,9.71,10.2,9.67,10.19,15396418,0.0,1.0
2024-11-19,9.9,9.98,9.52,9.59,6514656,9.9,9.98,9.52,9.59,6514656,0.0,1.0
2024-11-20,10.62,10.8,10.25,10.47,17223587,10.62,10.8,10.25,10.47,17223587,0.0,1.0
2024-11-21,10.37,10.79,10.35,10.67,17097500,10.37,10.79,10.35,10.67,17097500,0.0,1.0
2024-11-22,10.63,10.875,10.275,10.36,19406163,10.63,10.875,10.275,10.36,19406163,0.0,1.0
2024-11-25,10.865,11.02,10.64,10.8,9978421,10.865,11.02,10.64,10.8,9978421,0.0,1.0
2024-11-26,10.89,10.9,10.645,10.74,6236503,10.89,10.9,10.645,10.74,6236503,0.0,1.0
2024-11-27,11.0,11.035,10.83,10.93,3454193,11.0,11.035,10.83,10.93,3454193,0.0,1.0
2024-11-29,10.94,11.065,10.77,10.96,3313134,10.94,11.065,10.77,10.96,3313134,0.0,1.0
2024-12-02,11.36,11.41,10.995,11.01,5379268,11.36,11.41,10.995,11.01,5379268,0.0,1.0
2024-12-03,11.0,11.44,10.925,11.38,9874702,11.0,11.44,10.925,11.38,9874702,0.0,1.0
2024-12-04,11.2,11.29,10.93,11.02,9588550,11.2,11.29,10.93,11.02,9588550,0.0,1.0
2024-12-05,10.97,11.24,10.94,11.24,4131496,10.97,11.24,10.94,11.24,4131496,0.0,1.0
2024-12-06,11.04,11.13,10.94,10.99,4591160,11.04,11.13,10.94,10.99,4591160,0.0,1.0
2024-12-09,10.96,11.095,10.85,10.97,5711449,10.96,11.095,10.85,10.97,5711449,0.0,1.0
2024-12-10,10.47,11.1,10.4,10.97,4451223,10.47,11.1,10.4,10.97,4451223,0.0,1.0
2024-12-11,10.77,10.8,10.25,10.47,6105351,10.77,10.8,10.25,10.47,6105351,0.0,1.0
2024-12-12,10.61,10.84,10.49,10.77,4684139,10.61,10.84,10.49,10.77,4684139,0.0,1.0
2024-12-13,10.4,10.49,10.215,10.44,4670240,10.4,10.49,10.215,10.44,4670240,0.0,1.0
2024-12-16,10.89,10.91,10.26,10.36,6292228,10.89,10.91,10.26,10.36,6292228,0.0,1.0
2024-12-17,11.19,11.24,10.76,10.89,6945066,11.19,11.24,10.76,10.89,6945066,0.0,1.0
2024-12-18,10.58,11.73,10.56,11.19,7695068,10.58,11.73,10.56,11.19,7695068,0.0,1.0
2024-12-19,10.48,10.854,10.375,10.76,5736323,10.48,10.854,10.375,10.76,5736323,0.0,1.0
2024-12-20,10.79,10.94,10.32,10.38,14582706,10.79,10.94,10.32,10.38,14582706,0.0,1.0
2024-12-23,10.82,10.84,10.525,10.8,5402281,10.82,10.84,10.525,10.8,5402281,0.0,1.0
2024-12-24,10.79,10.89,10.69,10.85,1722380,10.79,10.89,10.69,10.85,1722380,0.0,1.0
2024-12-26,11.06,11.18,10.66,10.71,4997734,11.06,11.18,10.66,10.71,4997734,0.0,1.0
2024-12-27,10.66,11.11,10.63,11.05,10065022,10.66,11.11,10.63,11.05,10065022,0.0,1.0
2024-12-30,10.4,10.4664,10.22,10.42,7920083,10.4,10.4664,10.22,10.42,7920083,0.0,1.0
2024-12-31,10.51,10.705,10.385,10.49,9983773,10.51,10.705,10.385,10.49,9983773,0.0,1.0
2025-01-02,10.46,10.84,10.395,10.65,9251202,10.46,10.84,10.395,10.65,9251202,0.0,1.0
2025-01-03,10.635,10.67,10.34,10.58,5503413,10.635,10.67,10.34,10.58,5503413,0.0,1.0
2025-01-06,10.48,10.87,10.285,10.39,12464550,10.48,10.87,10.285,10.39,12464550,0.0,1.0
2025-01-07,10.14,10.58,10.06,10.44,8457712,10.14,10.58,10.06,10.44,8457712,0.0,1.0
2025-01-08,9.61,10.08,9.51,10.0,13794592,9.61,10.08,9.51,10.0,13794592,0.0,1.0
2025-01-10,9.43,9.53,9.315,9.4,4595980,9.43,9.53,9.315,9.4,4595980,0.0,1.0
2025-01-13,9.79,9.845,9.325,9.36,20757493,9.79,9.845,9.325,9.36,20757493,0.0,1.0
2025-01-14,9.77,9.96,9.75,9.96,4434526,9.77,9.96,9.75,9.96,4434526,0.0,1.0
2025-01-15,9.91,10.175,9.89,10.05,4426446,9.91,10.175,9.89,10.05,4426446,0.0,1.0
2025-01-16,10.18,10.225,9.8774,9.92,4592834,10.18,10.225,9.8774,9.92,4592834,0.0,1.0
2025-01-17,10.1,10.39,10.065,10.35,4653745,10.1,10.39,10.065,10.35,4653745,0.0,1.0
2025-01-21,9.98,10.28,9.94,10.23,6428090,9.98,10.28,9.94,10.23,6428090,0.0,1.0
2025-01-22,9.89,10.03,9.85,10.0,5697019,9.89,10.03,9.85,10.0,5697019,0.0,1.0
2025-01-23,9.95,9.96,9.695,9.81,6603653,9.95,9.96,9.695,9.81,6603653,0.0,1.0
2025-01-24,9.98,10.365,9.94,9.96,9834906,9.98,10.365,9.94,9.96,9834906,0.0,1.0
2025-01-27,10.11,10.38,9.77,9.85,6011993,10.11,10.38,9.77,9.85,6011993,0.0,1.0
2025-01-28,10.5,10.73,10.1,10.26,9525013,10.5,10.73,10.1,10.26,9525013,0.0,1.0
2025-01-29,10.31,10.52,10.18,10.48,5188058,10.31,10.52,10.18,10.48,5188058,0.0,1.0
2025-01-30,10.47,10.57,10.35,10.35,6041907,10.47,10.57,10.35,10.35,6041907,0.0,1.0
2025-01-31,10.29,10.66,10.2,10.54,6421292,10.29,10.66,10.2,10.54,6421292,0.0,1.0
2025-02-03,10.18,10.28,10.0,10.08,3630710,10.18,10.28,10.0,10.08,3630710,0.0,1.0
2025-02-04,10.435,10.59,10.1,10.18,5527601,10.435,10.59,10.1,10.18,5527601,0.0,1.0
2025-02-05,10.46,10.47,10.25,10.33,2868704,10.46,10.47,10.25,10.33,2868704,0.0,1.0
2025-02-06,10.29,10.5289,10.2,10.44,3218528,10.29,10.5289,10.2,10.44,3218528,0.0,1.0
2025-02-07,10.0,10.34,9.99,10.33,4009640,10.0,10.34,9.99,10.33,4009640,0.0,1.0
2025-02-10,10.28,10.36,9.94,10.06,3687930,10.28,10.36,9.94,10.06,3687930,0.0,1.0
2025-02-11,10.22,10.34,10.06,10.27,3164631,10.22,10.34,10.06,10.27,3164631,0.0,1.0
2025-02-12,10.29,10.32,9.86,10.08,3549251,10.29,10.32,9.86,10.08,3549251,0.0,1.0
2025-02-13,10.17,10.34,10.05,10.32,5812574,10.17,10.34,10.05,10.32,5812574,0.0,1.0
2025-02-14,10.24,10.27,9.98,10.25,2508754,10.24,10.27,9.98,10.25,2508754,0.0,1.0
2025-02-18,10.51,10.64,10.27,10.29,5264440,10.51,10.64,10.27,10.29,5264440,0.0,1.0
2025-02-19,10.17,10.48,10.15,10.45,4810346,10.17,10.48,10.15,10.45,4810346,0.0,1.0
2025-02-20,9.9,10.068,9.74,9.97,4997475,9.9,10.068,9.74,9.97,4997475,0.0,1.0
2025-02-21,9.65,9.97,9.63,9.95,6484349,9.65,9.97,9.63,9.95,6484349,0.0,1.0
2025-02-24,9.64,9.75,9.44,9.7,6887405,9.64,9.75,9.44,9.7,6887405,0.0,1.0
2025-02-25,9.53,9.77,9.375,9.5,9251696,9.53,9.77,9.375,9.5,9251696,0.0,1.0
2025-02-26,11.73,12.065,10.92,11.175,37434984,11.73,12.065,10.92,11.175,37434984,0.0,1.0
2025-02-27,12.01,12.63,11.62,11.73,19858180,12.01,12.63,11.62,11.73,19858180,0.0,1.0
2025-02-28,11.66,11.96,11.535,11.91,11005698,11.66,11.96,11.535,11.91,11005698,0.0,1.0
2025-03-03,11.54,12.01,11.465,11.87,8113172,11.54,12.01,11.465,11.87,8113172,0.0,1.0
2025-03-04,11.77,11.87,11.1801,11.37,6113892,11.77,11.87,11.1801,11.37,6113892,0.0,1.0
2025-03-05,11.9,11.93,11.44,11.8,6861558,11.9,11.93,11.44,11.8,6861558,0.0,1.0
2025-03-06,11.4,11.865,11.33,11.7,6272852,11.4,11.865,11.33,11.7,6272852,0.0,1.0
2025-03-07,11.51,11.575,11.13,11.34,6752323,11.51,11.575,11.13,11.34,6752323,0.0,1.0
2025-03-10,11.16,11.52,11.08,11.41,7553593,11.16,11.52,11.08,11.41,7553593,0.0,1.0
2025-03-11,11.02,11.37,10.97,11.12,6435297,11.02,11.37,10.97,11.12,6435297,0.0,1.0
2025-03-12,10.94,11.34,10.83,11.25,5269908,10.94,11.34,10.83,11.25,5269908,0.0,1.0
2025-03-13,10.5,10.9,10.46,10.9,6297111,10.5,10.9,10.46,10.9,6297111,0.0,1.0
2025-03-14,10.45,10.7,10.43,10.63,7997092,10.45,10.7,10.43,10.63,7997092,0.0,1.0
2025-03-17,10.58,10.73,10.33,10.4,4405223,10.58,10.73,10.33,10.4,4405223,0.0,1.0
2025-03-18,10.49,10.61,10.26,10.54,4656545,10.49,10.61,10.26,10.54,4656545,0.0,1.0
2025-03-19,10.83,10.97,10.49,10.49,5066728,10.83,10.97,10.49,10.49,5066728,0.0,1.0
2025-03-20,10.72,10.88,10.645,10.76,4785653,10.72,10.88,10.645,10.76,4785653,0.0,1.0
2025-03-21,10.89,10.97,10.61,10.61,14177239,10.89,10.97,10.61,10.61,14177239,0.0,1.0
2025-03-24,11.07,11.26,11.0,11.07,4107675,11.07,11.26,11.0,11.07,4107675,0.0,1.0
2025-03-25,11.12,11.41,11.105,11.11,5603443,11.12,11.41,11.105,11.11,5603443,0.0,1.0
2025-03-26,11.03,11.285,11.02,11.14,3500089,11.03,11.285,11.02,11.14,3500089,0.0,1.0
2025-03-27,10.81,11.165,10.75,10.99,5376302,10.81,11.165,10.75,10.99,5376302,0.0,1.0
2025-03-28,10.05,10.9,10.0,10.8,6310313,10.05,10.9,10.0,10.8,6310313,0.0,1.0
2025-03-31,10.0,10.085,9.81,9.91,7360988,10.0,10.085,9.81,9.91,7360988,0.0,1.0
2025-04-01,9.84,10.05,9.67,9.9,6283400,9.84,10.05,9.67,9.9,6283400,0.0,1.0
2025-04-02,9.81,10.02,9.66,9.69,5265306,9.81,10.02,9.66,9.69,5265306,0.0,1.0
2025-04-03,8.79,9.53,8.73,9.33,7106602,8.79,9.53,8.73,9.33,7106602,0.0,1.0
2025-04-04,7.53,8.72,7.5,8.46,11321537,7.53,8.72,7.5,8.46,11321537,0.0,1.0
2025-04-07,7.76,8.17,7.01,7.21,9635034,7.76,8.17,7.01,7.21,9635034,0.0,1.0
2025-04-08,7.41,8.15,7.24,8.11,8196290,7.41,8.15,7.24,8.11,8196290,0.0,1.0
2025-04-09,8.56,8.835,7.15,7.25,14423492,8.56,8.835,7.15,7.25,14423492,0.0,1.0
2025-04-10,7.84,8.45,7.59,8.29,7088551,7.84,8.45,7.59,8.29,7088551,0.0,1.0
2025-04-11,7.93,8.025,7.675,7.73,5897558,7.93,8.025,7.675,7.73,5897558,0.0,1.0
2025-04-14,8.0,8.25,7.895,8.19,6044986,8.0,8.25,7.895,8.19,6044986,0.0,1.0
2025-04-15,8.08,8.425,7.96,8.0,6116869,8.08,8.425,7.96,8.0,6116869,0.0,1.0
2025-04-16,7.99,8.25,7.81,7.99,4983033,7.99,8.25,7.81,7.99,4983033,0.0,1.0
2025-04-17,8.01,8.07,7.81,7.99,3882384,8.01,8.07,7.81,7.99,3882384,0.0,1.0
2025-04-21,7.67,7.905,7.52,7.84,3387872,7.67,7.905,7.52,7.84,3387872,0.0,1.0
2025-04-22,7.94,7.96,7.56,7.78,6502668,7.94,7.96,7.56,7.78,6502668,0.0,1.0
2025-04-23,8.23,8.605,8.12,8.22,7335851,8.23,8.605,8.12,8.22,7335851,0.0,1.0
2025-04-24,8.73,8.75,8.18,8.31,6047696,8.73,8.75,8.18,8.31,6047696,0.0,1.0
2025-04-25,8.79,8.925,8.66,8.785,5264643,8.79,8.925,8.66,8.785,5264643,0.0,1.0
2025-04-28,8.71,8.865,8.53,8.79,6428108,8.71,8.865,8.53,8.79,6428108,0.0,1.0
2025-04-29,8.7,8.74,8.56,8.61,4333167,8.7,8.74,8.56,8.61,4333167,0.0,1.0
2025-04-30,8.56,8.585,8.26,8.42,3769691,8.56,8.585,8.26,8.42,3769691,0.0,1.0
2025-05-01,8.63,8.87,8.59,8.75,3375331,8.63,8.87,8.59,8.75,3375331,0.0,1.0
2025-05-02,9.0,9.035,8.71,8.72,4881562,9.0,9.035,8.71,8.72,4881562,0.0,1.0
2025-05-05,9.1,9.165,8.84,8.84,5600915,9.1,9.165,8.84,8.84,5600915,0.0,1.0
2025-05-06,8.89,9.065,8.76,8.99,5314181,8.89,9.065,8.76,8.99,5314181,0.0,1.0
2025-05-07,9.0,9.035,8.81,8.965,4091134,9.0,9.035,8.81,8.965,4091134,0.0,1.0
2025-05-08,9.24,9.39,9.07,9.135,4759855,9.24,9.39,9.07,9.135,4759855,0.0,1.0
2025-05-09,9.35,9.47,9.17,9.29,5537466,9.35,9.47,9.17,9.29,5537466,0.0,1.0
2025-05-12,10.31,10.38,9.645,9.98,15693387,10.31,10.38,9.645,9.98,15693387,0.0,1.0
2025-05-13,10.03,10.465,9.29,9.29,4959593,10.03,10.465,9.29,9.29,4959593,0.0,1.0
2025-05-14,10.23,10.335,9.93,10.0,6684199,10.23,10.335,9.93,10.0,6684199,0.0,1.0
2025-05-15,10.06,10.23,9.93,10.095,5009529,10.06,10.23,9.93,10.095,5009529,0.0,1.0
2025-05-16,10.2,10.22,10.01,10.05,5016563,10.2,10.22,10.01,10.05,5016563,0.0,1.0
2025-05-19,9.9,10.12,9.88,10.0,4946865,9.9,10.12,9.88,10.0,4946865,0.0,1.0
2025-05-20,9.7,10.0,9.65,9.89,7868736,9.7,10.0,9.65,9.89,7868736,0.0,1.0
2025-05-21,9.52,9.93,9.495,9.65,4703896,9.52,9.93,9.495,9.65,4703896,0.0,1.0
2025-05-22,9.55,9.62,9.46,9.5,3621517,9.55,9.62,9.46,9.5,3621517,0.0,1.0
2025-05-23,9.48,9.52,9.35,9.37,2798382,9.48,9.52,9.35,9.37,2798382,0.0,1.0
2025-05-27,9.83,9.9,9.595,9.82,4249189,9.83,9.9,9.595,9.82,4249189,0.0,1.0
2025-05-28,9.52,9.91,9.5,9.79,4104316,9.52,9.91,9.5,9.79,4104316,0.0,1.0
2025-05-29,9.32,9.63,9.245,9.63,10616093,9.32,9.63,9.245,9.63,10616093,0.0,1.0
2025-05-30,9.55,9.65,9.17,9.32,5613932,9.55,9.65,9.17,9.32,5613932,0.0,1.0
2025-06-02,9.57,9.75,9.36,9.53,3824595,9.57,9.75,9.36,9.53,3824595,0.0,1.0
2025-06-03,9.99,10.015,9.44,9.55,4519079,9.99,10.015,9.44,9.55,4519079,0.0,1.0
2025-06-04,9.97,10.155,9.89,10.0,3326005,9.97,10.155,9.89,10.0,3326005,0.0,1.0
2025-06-05,9.97,10.135,9.884,10.03,3568026,9.97,10.135,9.884,10.03,3568026,0.0,1.0
2025-06-06,9.91,10.13,9.875,10.1,3482729,9.91,10.13,9.875,10.1,3482729,0.0,1.0
2025-06-09,10.15,10.28,9.87,9.9,5098503,10.15,10.28,9.87,9.9,5098503,0.0,1.0
2025-06-10,10.12,10.37,10.08,10.21,5162923,10.12,10.37,10.08,10.21,5162923,0.0,1.0
2025-06-11,10.24,10.4,10.18,10.19,3609347,10.24,10.4,10.18,10.19,3609347,0.0,1.0
2025-06-12,9.99,10.25,9.98,10.18,2793795,9.99,10.25,9.98,10.18,2793795,0.0,1.0
2025-06-13,9.66,9.865,9.52,9.59,3447877,9.66,9.865,9.52,9.59,3447877,0.0,1.0
2025-06-16,9.99,10.02,9.68,9.7,5586043,9.99,10.02,9.68,9.7,5586043,0.0,1.0
2025-06-17,9.77,9.93,9.75,9.87,3183646,9.77,9.93,9.75,9.87,3183646,0.0,1.0
2025-06-18,9.74,9.865,9.685,9.81,3918687,9.74,9.865,9.685,9.81,3918687,0.0,1.0
2025-06-20,9.8,9.94,9.74,9.84,7197351,9.8,9.94,9.74,9.84,7197351,0.0,1.0
2025-06-23,9.72,9.86,9.56,9.75,3640445,9.72,9.86,9.56,9.75,3640445,0.0,1.0
2025-06-24,10.04,10.11,9.79,9.85,3389293,10.04,10.11,9.79,9.85,3389293,0.0,1.0
2025-06-25,9.74,10.12,9.72,10.1,3728604,9.74,10.12,9.72,10.1,3728604,0.0,1.0
2025-06-26,9.92,9.95,9.68,9.83,6482013,9.92,9.95,9.68,9.83,6482013,0.0,1.0
2025-06-27,10.09,10.155,9.96,10.0,4302549,10.09,10.155,9.96,10.0,4302549,0.0,1.0
2025-06-30,10.12,10.265,10.03,10.05,2519511,10.12,10.265,10.03,10.05,2519511,0.0,1.0
2025-07-01,10.08,10.25,9.985,10.11,7360743,10.08,10.25,9.985,10.11,7360743,0.0,1.0
2025-07-02,10.04,10.165,9.87,10.02,3235461,10.04,10.165,9.87,10.02,3235461,0.0,1.0
2025-07-03,10.26,10.38,10.01,10.01,2559763,10.26,10.38,10.01,10.01,2559763,0.0,1.0
2025-07-07,10.04,10.395,10.02,10.16,4491171,10.04,10.395,10.02,10.16,4491171,0.0,1.0
2025-07-08,10.15,10.265,10.08,10.1,4093188,10.15,10.265,10.08,10.1,4093188,0.0,1.0
2025-07-09,10.43,10.44,10.12,10.2,3173088,10.43,10.44,10.12,10.2,3173088,0.0,1.0
2025-07-10,10.37,10.605,10.285,10.42,2807557,10.37,10.605,10.285,10.42,2807557,0.0,1.0
2025-07-11,10.2,10.34,10.12,10.29,3298966,10.2,10.34,10.12,10.29,3298966,0.0,1.0
2025-07-14,10.55,10.705,10.16,10.16,4739450,10.55,10.705,10.16,10.16,4739450,0.0,1.0
2025-07-15,10.16,10.71,10.145,10.64,3766360,10.16,10.71,10.145,10.64,3766360,0.0,1.0
2025-07-16,10.35,10.43,10.13,10.26,3376641,10.35,10.43,10.13,10.26,3376641,0.0,1.0
2025-07-17,10.45,10.505,10.28,10.35,2492146,10.45,10.505,10.28,10.35,2492146,0.0,1.0
2025-07-18,10.41,10.56,10.33,10.52,2222678,10.41,10.56,10.33,10.52,2222678,0.0,1.0
2025-07-21,10.54,10.6,10.39,10.46,2566145,10.54,10.6,10.39,10.46,2566145,0.0,1.0
2025-07-22,10.76,10.87,10.545,10.58,3322043,10.76,10.87,10.545,10.58,3322043,0.0,1.0
2025-07-23,11.04,11.09,10.73,10.87,3015263,11.04,11.09,10.73,10.87,3015263,0.0,1.0
2025-07-24,10.99,11.11,10.845,11.03,2474049,10.99,11.11,10.845,11.03,2474049,0.0,1.0
2025-07-25,11.22,11.27,10.9,10.99,2472981,11.22,11.27,10.9,10.99,2472981,0.0,1.0
2025-07-28,11.45,11.475,11.195,11.34,3854601,11.45,11.475,11.195,11.34,3854601,0.0,1.0
2025-07-29,11.14,11.51,11.015,11.5,3583466,11.14,11.51,11.015,11.5,3583466,0.0,1.0
2025-07-30,10.89,11.21,10.815,11.21,2885782,10.89,11.21,10.815,11.21,2885782,0.0,1.0
2025-07-31,10.83,11.02,10.67,10.92,3798455,10.83,11.02,10.67,10.92,3798455,0.0,1.0
2025-08-01,10.21,10.771,10.06,10.62,4627515,10.21,10.771,10.06,10.62,4627515,0.0,1.0
2025-08-04,10.65,10.69,10.27,10.27,9444066,10.65,10.69,10.27,10.27,9444066,0.0,1.0
2025-08-05,9.8,10.885,9.03,10.86,18707268,9.8,10.885,9.03,10.86,18707268,0.0,1.0
2025-08-06,10.19,10.245,9.78,9.82,8971147,10.19,10.245,9.78,9.82,8971147,0.0,1.0
2025-08-07,10.39,10.785,10.22,10.3,8743655,10.39,10.785,10.22,10.3,8743655,0.0,1.0
2025-08-08,9.82,10.39,9.7725,10.36,5464464,9.82,10.39,9.7725,10.36,5464464,0.0,1.0
2025-08-11,9.54,10.12,9.5,9.81,6721666,9.54,10.12,9.5,9.81,6721666,0.0,1.0
2025-08-12,9.6,9.77,9.41,9.55,4955386,9.6,9.77,9.41,9.55,4955386,0.0,1.0
2025-08-13,10.09,10.27,9.53,9.64,5318057,10.09,10.27,9.53,9.64,5318057,0.0,1.0
2025-08-14,10.07,10.135,9.875,9.98,3492399,10.07,10.135,9.875,9.98,3492399,0.0,1.0
2025-08-15,10.43,10.62,10.075,10.075,4757466,10.43,10.62,10.075,10.075,4757466,0.0,1.0
2025-08-18,10.55,10.585,10.27,10.41,4958380,10.55,10.585,10.27,10.41,4958380,0.0,1.0
2025-08-19,10.31,10.64,10.26,10.57,3739363,10.31,10.64,10.26,10.57,3739363,0.0,1.0
2025-08-20,10.1,10.28,9.98,10.21,3604171,10.1,10.28,9.98,10.21,3604171,0.0,1.0
2025-08-21,10.1,10.15,9.85,10.0,3890740,10.1,10.15,9.85,10.0,3890740,0.0,1.0
2025-08-22,10.75,10.78,10.08,10.1,3426500,10.75,10.78,10.08,10.1,3426500,0.0,1.0
2025-08-25,10.46,10.8,10.44,10.72,3263544,10.46,10.8,10.44,10.72,3263544,0.0,1.0
2025-08-26,10.23,10.5464,10.225,10.52,4048244,10.23,10.5464,10.225,10.52,4048244,0.0,1.0
2025-08-27,10.75,10.77,10.275,10.3,2864351,10.75,10.77,10.275,10.3,2864351,0.0,1.0
2025-08-28,10.895,11.005,10.75,10.8,2671464,10.895,11.005,10.75,10.8,2671464,0.0,1.0
2025-08-29,10.9,10.93,10.75,10.87,3652706,10.9,10.93,10.75,10.87,3652706,0.0,1.0
2025-09-02,10.29,10.66,10.13,10.55,3413201,10.29,10.66,10.13,10.55,3413201,0.0,1.0
2025-09-03,10.38,10.4,10.14,10.26,2736813,10.38,10.4,10.14,10.26,2736813,0.0,1.0
2025-09-04,10.12,10.26,10.031,10.26,2945010,10.12,10.26,10.031,10.26,2945010,0.0,1.0
2025-09-05,10.23,10.5628,10.095,10.23,2661203,10.23,10.5628,10.095,10.23,2661203,0.0,1.0
2025-09-08,10.65,10.66,10.35,10.35,4247618,10.65,10.66,10.35,10.35,4247618,0.0,1.0
2025-09-09,10.55,10.755,10.45,10.64,3943446,10.55,10.755,10.45,10.64,3943446,0.0,1.0
2025-09-10,11.4,11.6,10.53,10.59,13413133,11.4,11.6,10.53,10.59,13413133,0.0,1.0
2025-09-11,11.75,11.79,11.22,11.43,5500812,11.75,11.79,11.22,11.43,5500812,0.0,1.0
2025-09-12,11.66,11.87,11.34,11.85,4508316,11.66,11.87,11.34,11.85,4508316,0.0,1.0
2025-09-15,12.2,12.51,11.74,11.77,7180377,12.2,12.51,11.74,11.77,7180377,0.0,1.0
2025-09-16,11.84,12.19,11.61,12.19,3434615,11.84,12.19,11.61,12.19,3434615,0.0,1.0
2025-09-17,12.01,12.39,11.78,11.9,3320073,12.01,12.39,11.78,11.9,3320073,0.0,1.0
2025-09-18,12.14,12.225,12.0,12.01,4618704,12.14,12.225,12.0,12.01,4618704,0.0,1.0
2025-09-19,11.83,12.25,11.8,12.14,10717520,11.83,12.25,11.8,12.14,10717520,0.0,1.0
2025-09-22,11.97,12.0,11.69,11.84,2698907,11.97,12.0,11.69,11.84,2698907,0.0,1.0
2025-09-23,11.91,12.19,11.815,12.0,3419845,11.91,12.19,11.815,12.0,3419845,0.0,1.0
2025-09-24,11.51,12.105,11.355,12.04,3017025,11.51,12.105,11.355,12.04,3017025,0.0,1.0
2025-09-25,11.35,11.5,11.14,11.28,2376057,11.35,11.5,11.14,11.28,2376057,0.0,1.0
2025-09-26,11.56,11.58,11.18,11.38,2707348,11.56,11.58,11.18,11.38,2707348,0.0,1.0
2025-09-29,11.61,11.74,11.42,11.68,3138741,11.61,11.74,11.42,11.68,3138741,0.0,1.0
2025-09-30,10.91,11.65,10.8,11.58,5728909,10.91,11.65,10.8,11.58,5728909,0.0,1.0
2025-10-01,10.27,10.86,10.26,10.65,5997772,10.27,10.86,10.26,10.65,5997772,0.0,1.0
2025-10-02,10.45,10.48,10.23,10.27,4358154,10.45,10.48,10.23,10.27,4358154,0.0,1.0
2025-10-03,10.425,10.71,10.405,10.47,3741989,10.425,10.71,10.405,10.47,3741989,0.0,1.0
2025-10-06,10.67,10.7,10.22,10.53,4233236,10.67,10.7,10.22,10.53,4233236,0.0,1.0
2025-10-07,10.5,10.7908,10.285,10.725,3777169,10.5,10.7908,10.285,10.725,3777169,0.0,1.0
2025-10-08,10.41,10.61,10.38,10.58,2569133,10.41,10.61,10.38,10.58,2569133,0.0,1.0
2025-10-09,10.44,10.49,10.27,10.42,2302719,10.44,10.49,10.27,10.42,2302719,0.0,1.0
2025-10-10,9.97,10.47,9.96,10.43,4285422,9.97,10.47,9.96,10.43,4285422,0.0,1.0
2025-10-13,10.28,10.31,9.99,10.13,3112435,10.28,10.31,9.99,10.13,3112435,0.0,1.0
2025-10-14,10.26,10.319,10.015,10.06,2410199,10.26,10.319,10.015,10.06,2410199,0.0,1.0
2025-10-15,10.26,10.46,10.14,10.44,2447707,10.26,10.46,10.14,10.44,2447707,0.0,1.0
2025-10-16,10.165,10.51,10.0801,10.27,5597710,10.165,10.51,10.0801,10.27,5597710,0.0,1.0
2025-10-17,10.08,10.195,10.01,10.1,3034588,10.08,10.195,10.01,10.1,3034588,0.0,1.0
2025-10-20,10.47,10.49,10.19,10.2,2172826,10.47,10.49,10.19,10.2,2172826,0.0,1.0
2025-10-21,10.855,10.96,10.425,10.47,2908105,10.855,10.96,10.425,10.47,2908105,0.0,1.0
2025-10-22,10.94,11.02,10.71,10.835,3821730,10.94,11.02,10.71,10.835,3821730,0.0,1.0
2025-10-23,11.05,11.08,10.86,10.94,3309714,11.05,11.08,10.86,10.94,3309714,0.0,1.0
2025-10-24,11.135,11.3799,11.13,11.25,2699332,11.135,11.3799,11.13,11.25,2699332,0.0,1.0
2025-10-27,11.42,11.6,11.21,11.26,4179073,11.42,11.6,11.21,11.26,4179073,0.0,1.0
2025-10-28,11.26,11.6,11.245,11.46,2749761,11.26,11.6,11.245,11.46,2749761,0.0,1.0
2025-10-29,10.92,11.425,10.89,11.24,4027543,10.92,11.425,10.89,11.24,4027543,0.0,1.0
2025-10-30,10.9,11.05,10.745,10.81,3542460,10.9,11.05,10.745,10.81,3542460,0.0,1.0
2025-10-31,11.22,11.275,10.945,10.95,5162949,11.22,11.275,10.945,10.95,5162949,0.0,1.0
2025-11-03,11.8,11.84,11.03,11.19,12517609,11.8,11.84,11.03,11.19,12517609,0.0,1.0
2025-11-04,11.69,12.31,11.43,11.91,9882162,11.69,12.31,11.43,11.91,9882162,0.0,1.0
2025-11-05,11.22,11.98,11.135,11.83,7891137,11.22,11.98,11.135,11.83,7891137,0.0,1.0
2025-11-06,10.7,11.226,10.475,11.21,7662272,10.7,11.226,10.475,11.21,7662272,0.0,1.0
2025-11-07,10.575,10.731,10.435,10.58,3761401,10.575,10.731,10.435,10.58,3761401,0.0,1.0
2025-11-10,10.57,10.78,10.51,10.74,3788965,10.57,10.78,10.51,10.74,3788965,0.0,1.0
2025-11-11,10.57,10.785,10.53,10.61,2492751,10.57,10.785,10.53,10.61,2492751,0.0,1.0
2025-11-12,10.44,10.75,10.36,10.63,2668231,10.44,10.75,10.36,10.63,2668231,0.0,1.0
2025-11-13,10.22,10.47,10.2,10.34,2498807,10.22,10.47,10.2,10.34,2498807,0.0,1.0
2025-11-14,10.2,10.35,10.0,10.05,3701186,10.2,10.35,10.0,10.05,3701186,0.0,1.0
2025-11-17,9.62,10.305,9.53,10.22,4037113,9.62,10.305,9.53,10.22,4037113,0.0,1.0
2025-11-18,9.39,9.6,9.325,9.52,3259773,9.39,9.6,9.325,9.52,3259773,0.0,1.0
2025-11-19,9.3,9.405,9.155,9.4,3721088,9.3,9.405,9.155,9.4,3721088,0.0,1.0
2025-11-20,9.07,9.5,9.04,9.5,4663004,9.07,9.5,9.04,9.5,4663004,0.0,1.0
2025-11-21,9.47,9.615,8.935,9.11,5827294,9.47,9.615,8.935,9.11,5827294,0.0,1.0
2025-11-24,9.49,9.59,9.35,9.48,2978458,9.49,9.59,9.35,9.48,2978458,0.0,1.0
2025-11-25,9.62,9.87,9.36,9.51,4099879,9.62,9.87,9.36,9.51,4099879,0.0,1.0
2025-11-26,9.67,9.87,9.53,9.62,5662534,9.67,9.87,9.53,9.62,5662534,0.0,1.0