date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2021-03-12,17.0,17.75,16.62,17.0,10633945,17.0,17.75,16.62,17.0,10633945,0.0,1.0
2021-03-15,17.07,17.5,16.76,17.16,1736065,17.07,17.5,16.76,17.16,1736065,0.0,1.0
2021-03-16,16.9,17.5,16.86,17.2,1411050,16.9,17.5,16.86,17.2,1411050,0.0,1.0
2021-03-17,16.74,17.095,16.74,16.99,1111629,16.74,17.095,16.74,16.99,1111629,0.0,1.0
2021-03-18,17.09,17.98,16.78,16.8,4649131,17.09,17.98,16.78,16.8,4649131,0.0,1.0
2021-03-19,17.0,17.84,16.92,17.05,888261,17.0,17.84,16.92,17.05,888261,0.0,1.0
2021-03-22,16.88,17.37,16.61,17.02,387316,16.88,17.37,16.61,17.02,387316,0.0,1.0
2021-03-23,17.0,17.0,16.5801,16.8,250295,17.0,17.0,16.5801,16.8,250295,0.0,1.0
2021-03-24,16.73,17.11,16.6,17.11,221642,16.73,17.11,16.6,17.11,221642,0.0,1.0
2021-03-25,16.0,16.64,15.84,16.64,1349947,16.0,16.64,15.84,16.64,1349947,0.0,1.0
2021-03-26,16.02,16.575,15.65,15.88,520331,16.02,16.575,15.65,15.88,520331,0.0,1.0
2021-03-29,16.0,16.35,15.61,15.7,1062209,16.0,16.35,15.61,15.7,1062209,0.0,1.0
2021-03-30,16.49,16.54,15.78,16.05,1180048,16.49,16.54,15.78,16.05,1180048,0.0,1.0
2021-03-31,16.88,16.96,16.41,16.5,1166657,16.88,16.96,16.41,16.5,1166657,0.0,1.0
2021-04-01,16.95,16.97,16.7,16.75,723638,16.95,16.97,16.7,16.75,723638,0.0,1.0
2021-04-05,17.04,17.38,16.87,17.01,777801,17.04,17.38,16.87,17.01,777801,0.0,1.0
2021-04-06,16.99,17.19,16.75,17.0,932541,16.99,17.19,16.75,17.0,932541,0.0,1.0
2021-04-07,16.74,17.1217,16.45,17.05,567447,16.74,17.1217,16.45,17.05,567447,0.0,1.0
2021-04-08,17.01,17.03,16.3,16.61,946631,17.01,17.03,16.3,16.61,946631,0.0,1.0
2021-04-09,16.89,17.06,16.72,17.0,1094541,16.89,17.06,16.72,17.0,1094541,0.0,1.0
2021-04-12,16.36,16.99,16.3,16.75,796010,16.36,16.99,16.3,16.75,796010,0.0,1.0
2021-04-13,16.18,16.405,15.84,16.36,738650,16.18,16.405,15.84,16.36,738650,0.0,1.0
2021-04-14,16.19,16.76,16.0555,16.16,911083,16.19,16.76,16.0555,16.16,911083,0.0,1.0
2021-04-15,16.34,16.555,16.13,16.17,733621,16.34,16.555,16.13,16.17,733621,0.0,1.0
2021-04-16,16.37,16.54,16.19,16.22,406053,16.37,16.54,16.19,16.22,406053,0.0,1.0
2021-04-19,16.4,16.6,16.165,16.26,501815,16.4,16.6,16.165,16.26,501815,0.0,1.0
2021-04-20,16.23,16.7799,16.05,16.32,583471,16.23,16.7799,16.05,16.32,583471,0.0,1.0
2021-04-21,16.64,16.75,16.12,16.2,683861,16.64,16.75,16.12,16.2,683861,0.0,1.0
2021-04-22,17.08,17.75,16.85,16.99,1750663,17.08,17.75,16.85,16.99,1750663,0.0,1.0
2021-04-23,17.48,17.75,17.25,17.46,3080465,17.48,17.75,17.25,17.46,3080465,0.0,1.0
2021-04-26,18.1,18.42,17.25,17.67,1139306,18.1,18.42,17.25,17.67,1139306,0.0,1.0
2021-04-27,19.16,19.3,17.7,18.05,1246956,19.16,19.3,17.7,18.05,1246956,0.0,1.0
2021-04-28,19.2,19.84,18.9401,19.3,1102590,19.2,19.84,18.9401,19.3,1102590,0.0,1.0
2021-04-29,20.05,20.14,19.23,19.33,960817,20.05,20.14,19.23,19.33,960817,0.0,1.0
2021-04-30,19.98,20.5,19.89,20.05,586978,19.98,20.5,19.89,20.05,586978,0.0,1.0
2021-05-03,19.98,20.35,19.285,20.33,970481,19.98,20.35,19.285,20.33,970481,0.0,1.0
2021-05-04,19.39,20.1942,19.29,19.98,855930,19.39,20.1942,19.29,19.98,855930,0.0,1.0
2021-05-05,24.11,25.28,22.32,22.85,5885200,24.11,25.28,22.32,22.85,5885200,0.0,1.0
2021-05-06,23.73,24.79,22.79,24.63,1390225,23.73,24.79,22.79,24.63,1390225,0.0,1.0
2021-05-07,23.43,24.49,22.8,23.76,1072439,23.43,24.49,22.8,23.76,1072439,0.0,1.0
2021-05-10,23.62,24.67,23.3601,23.38,983967,23.62,24.67,23.3601,23.38,983967,0.0,1.0
2021-05-11,23.75,23.9194,22.1714,22.78,792940,23.75,23.9194,22.1714,22.78,792940,0.0,1.0
2021-05-12,22.82,23.98,22.61,23.67,547514,22.82,23.98,22.61,23.67,547514,0.0,1.0
2021-05-13,22.87,23.18,22.0,22.82,510045,22.87,23.18,22.0,22.82,510045,0.0,1.0
2021-05-14,24.54,24.75,22.52,22.87,985222,24.54,24.75,22.52,22.87,985222,0.0,1.0
2021-05-17,24.14,25.6699,24.01,24.21,824931,24.14,25.6699,24.01,24.21,824931,0.0,1.0
2021-05-18,23.74,24.4599,23.65,24.19,350397,23.74,24.4599,23.65,24.19,350397,0.0,1.0
2021-05-19,23.75,24.19,23.07,23.64,380971,23.75,24.19,23.07,23.64,380971,0.0,1.0
2021-05-20,24.37,24.66,23.06,23.82,461765,24.37,24.66,23.06,23.82,461765,0.0,1.0
2021-05-21,24.14,24.8299,23.75,24.62,256140,24.14,24.8299,23.75,24.62,256140,0.0,1.0
2021-05-24,24.6,24.75,24.0,24.5,358028,24.6,24.75,24.0,24.5,358028,0.0,1.0
2021-05-25,24.64,26.82,24.35,24.94,1260680,24.64,26.82,24.35,24.94,1260680,0.0,1.0
2021-05-26,25.1,25.46,24.54,24.66,388626,25.1,25.46,24.54,24.66,388626,0.0,1.0
2021-05-27,25.3,25.73,24.78,25.25,292100,25.3,25.73,24.78,25.25,292100,0.0,1.0
2021-05-28,25.47,25.69,24.9,25.4,278311,25.47,25.69,24.9,25.4,278311,0.0,1.0
2021-06-01,26.0,26.49,25.5205,25.88,400168,26.0,26.49,25.5205,25.88,400168,0.0,1.0
2021-06-02,25.1,26.14,25.0,26.07,308186,25.1,26.14,25.0,26.07,308186,0.0,1.0
2021-06-03,24.6,25.1799,23.85,25.0,374191,24.6,25.1799,23.85,25.0,374191,0.0,1.0
2021-06-04,24.43,24.84,23.92,24.6,497472,24.43,24.84,23.92,24.6,497472,0.0,1.0
2021-06-07,23.87,24.7,23.76,24.7,401712,23.87,24.7,23.76,24.7,401712,0.0,1.0
2021-06-08,24.41,24.71,23.34,23.81,553058,24.41,24.71,23.34,23.81,553058,0.0,1.0
2021-06-09,24.1,24.7998,23.77,24.5,385850,24.1,24.7998,23.77,24.5,385850,0.0,1.0
2021-06-10,23.67,24.25,23.5751,24.04,598532,23.67,24.25,23.5751,24.04,598532,0.0,1.0
2021-06-11,23.15,24.0246,22.99,23.85,549940,23.15,24.0246,22.99,23.85,549940,0.0,1.0
2021-06-14,23.84,24.34,22.75,23.16,1012093,23.84,24.34,22.75,23.16,1012093,0.0,1.0
2021-06-15,23.42,24.04,23.1801,23.82,509504,23.42,24.04,23.1801,23.82,509504,0.0,1.0
2021-06-16,24.21,24.43,23.295,23.39,828532,24.21,24.43,23.295,23.39,828532,0.0,1.0
2021-06-17,24.25,25.25,23.57,24.27,820921,24.25,25.25,23.57,24.27,820921,0.0,1.0
2021-06-18,23.68,24.86,23.56,24.25,2826777,23.68,24.86,23.56,24.25,2826777,0.0,1.0
2021-06-21,24.69,24.8,23.46,23.8,762890,24.69,24.8,23.46,23.8,762890,0.0,1.0
2021-06-22,24.49,25.0,24.15,24.82,254404,24.49,25.0,24.15,24.82,254404,0.0,1.0
2021-06-23,24.66,24.79,24.24,24.48,304414,24.66,24.79,24.24,24.48,304414,0.0,1.0
2021-06-24,25.02,25.68,24.61,24.67,609005,25.02,25.68,24.61,24.67,609005,0.0,1.0
2021-06-25,24.73,25.18,24.4,25.07,2548591,24.73,25.18,24.4,25.07,2548591,0.0,1.0
2021-06-28,24.5,24.99,23.97,24.77,547267,24.5,24.99,23.97,24.77,547267,0.0,1.0
2021-06-29,25.56,25.6,24.11,24.92,1027263,25.56,25.6,24.11,24.92,1027263,0.0,1.0
2021-06-30,26.02,26.25,25.32,25.32,897236,26.02,26.25,25.32,25.32,897236,0.0,1.0
2021-07-01,26.41,26.41,25.55,26.1,408086,26.41,26.41,25.55,26.1,408086,0.0,1.0
2021-07-02,25.6,26.55,25.55,26.48,776933,25.6,26.55,25.55,26.48,776933,0.0,1.0
2021-07-06,24.92,25.8125,24.46,25.72,1137859,24.92,25.8125,24.46,25.72,1137859,0.0,1.0
2021-07-07,24.49,24.97,23.8224,24.7,672045,24.49,24.97,23.8224,24.7,672045,0.0,1.0
2021-07-08,24.13,24.46,23.47,24.1,473269,24.13,24.46,23.47,24.1,473269,0.0,1.0
2021-07-09,24.3,24.583,23.88,24.31,287720,24.3,24.583,23.88,24.31,287720,0.0,1.0
2021-07-12,24.2,24.41,24.01,24.17,671146,24.2,24.41,24.01,24.17,671146,0.0,1.0
2021-07-13,23.51,24.1413,23.48,24.01,584352,23.51,24.1413,23.48,24.01,584352,0.0,1.0
2021-07-14,22.86,23.64,22.74,23.39,439566,22.86,23.64,22.74,23.39,439566,0.0,1.0
2021-07-15,22.69,23.31,22.46,22.76,487138,22.69,23.31,22.46,22.76,487138,0.0,1.0
2021-07-16,22.6,23.11,22.5,23.01,671844,22.6,23.11,22.5,23.01,671844,0.0,1.0
2021-07-19,23.01,23.13,21.79,22.16,879868,23.01,23.13,21.79,22.16,879868,0.0,1.0
2021-07-20,23.62,23.85,22.91,23.1,871136,23.62,23.85,22.91,23.1,871136,0.0,1.0
2021-07-21,23.97,24.53,23.73,24.02,593896,23.97,24.53,23.73,24.02,593896,0.0,1.0
2021-07-22,23.88,24.06,23.51,23.91,438774,23.88,24.06,23.51,23.91,438774,0.0,1.0
2021-07-23,24.19,24.33,23.66,23.96,660710,24.19,24.33,23.66,23.96,660710,0.0,1.0
2021-07-26,23.92,24.49,23.92,24.27,561400,23.92,24.49,23.92,24.27,561400,0.0,1.0
2021-07-27,24.34,24.48,23.5,23.98,633535,24.34,24.48,23.5,23.98,633535,0.0,1.0
2021-07-28,23.76,24.9899,23.75,24.25,407791,23.76,24.9899,23.75,24.25,407791,0.0,1.0
2021-07-29,24.26,24.53,23.8,23.83,382857,24.26,24.53,23.8,23.83,382857,0.0,1.0
2021-07-30,24.09,25.105,24.0201,24.3,1140871,24.09,25.105,24.0201,24.3,1140871,0.0,1.0
2021-08-02,22.65,24.96,22.36,24.3,1641641,22.65,24.96,22.36,24.3,1641641,0.0,1.0
2021-08-03,23.97,24.02,21.76,22.74,1121532,23.97,24.02,21.76,22.74,1121532,0.0,1.0
2021-08-04,23.29,23.86,23.075,23.6,430046,23.29,23.86,23.075,23.6,430046,0.0,1.0
2021-08-05,22.7,23.61,22.63,23.25,582698,22.7,23.61,22.63,23.25,582698,0.0,1.0
2021-08-06,22.79,23.11,22.26,23.0,533437,22.79,23.11,22.26,23.0,533437,0.0,1.0
2021-08-09,22.04,22.86,22.03,22.66,893435,22.04,22.86,22.03,22.66,893435,0.0,1.0
2021-08-10,21.98,22.335,21.54,21.99,482582,21.98,22.335,21.54,21.99,482582,0.0,1.0
2021-08-11,21.57,22.05,21.48,21.9,523833,21.57,22.05,21.48,21.9,523833,0.0,1.0
2021-08-12,21.95,22.37,21.38,21.56,512548,21.95,22.37,21.38,21.56,512548,0.0,1.0
2021-08-13,22.54,22.56,21.65,21.97,425290,22.54,22.56,21.65,21.97,425290,0.0,1.0
2021-08-16,22.11,22.42,21.81,22.35,615350,22.11,22.42,21.81,22.35,615350,0.0,1.0
2021-08-17,21.06,21.99,20.97,21.87,999097,21.06,21.99,20.97,21.87,999097,0.0,1.0
2021-08-18,21.05,21.36,20.62,20.91,574587,21.05,21.36,20.62,20.91,574587,0.0,1.0
2021-08-19,20.41,21.21,20.02,20.9,721250,20.41,21.21,20.02,20.9,721250,0.0,1.0
2021-08-20,20.39,20.92,20.27,20.37,689767,20.39,20.92,20.27,20.37,689767,0.0,1.0
2021-08-23,20.7,20.88,20.24,20.5,446223,20.7,20.88,20.24,20.5,446223,0.0,1.0
2021-08-24,21.58,21.64,20.59,20.68,586274,21.58,21.64,20.59,20.68,586274,0.0,1.0
2021-08-25,21.47,22.08,21.35,21.53,461344,21.47,22.08,21.35,21.53,461344,0.0,1.0
2021-08-26,21.18,21.62,21.085,21.4,374926,21.18,21.62,21.085,21.4,374926,0.0,1.0
2021-08-27,21.39,21.59,21.14,21.14,343071,21.39,21.59,21.14,21.14,343071,0.0,1.0
2021-08-30,21.51,21.68,21.12,21.41,300718,21.51,21.68,21.12,21.41,300718,0.0,1.0
2021-08-31,20.95,21.7,20.71,21.46,454908,20.95,21.7,20.71,21.46,454908,0.0,1.0
2021-09-01,21.18,21.34,20.79,21.0,665460,21.18,21.34,20.79,21.0,665460,0.0,1.0
2021-09-02,21.23,21.49,21.15,21.17,295544,21.23,21.49,21.15,21.17,295544,0.0,1.0
2021-09-03,21.54,21.6199,21.02,21.11,337372,21.54,21.6199,21.02,21.11,337372,0.0,1.0
2021-09-07,21.85,22.17,21.53,21.59,518125,21.85,22.17,21.53,21.59,518125,0.0,1.0
2021-09-08,21.1,21.99,20.86,21.95,780786,21.1,21.99,20.86,21.95,780786,0.0,1.0
2021-09-09,21.59,21.83,20.9201,21.04,586579,21.59,21.83,20.9201,21.04,586579,0.0,1.0
2021-09-10,20.89,22.0,20.89,21.71,481925,20.89,22.0,20.89,21.71,481925,0.0,1.0
2021-09-13,20.34,21.12,20.33,20.96,656026,20.34,21.12,20.33,20.96,656026,0.0,1.0
2021-09-14,19.72,20.56,19.67,20.48,815185,19.72,20.56,19.67,20.48,815185,0.0,1.0
2021-09-15,20.0,20.41,19.605,19.72,905738,20.0,20.41,19.605,19.72,905738,0.0,1.0
2021-09-16,21.56,21.78,20.26,20.45,1705656,21.56,21.78,20.26,20.45,1705656,0.0,1.0
2021-09-17,21.39,21.77,20.88,21.51,1111217,21.39,21.77,20.88,21.51,1111217,0.0,1.0
2021-09-20,21.85,21.88,20.64,20.82,1355326,21.85,21.88,20.64,20.82,1355326,0.0,1.0
2021-09-21,22.39,22.45,21.62,21.83,1562399,22.39,22.45,21.62,21.83,1562399,0.0,1.0
2021-09-22,22.6,22.89,22.08,22.45,1257628,22.6,22.89,22.08,22.45,1257628,0.0,1.0
2021-09-23,22.81,23.18,22.61,22.83,763406,22.81,23.18,22.61,22.83,763406,0.0,1.0
2021-09-24,22.64,22.89,22.46,22.71,731043,22.64,22.89,22.46,22.71,731043,0.0,1.0
2021-09-27,22.95,22.95,22.38,22.62,1104011,22.95,22.95,22.38,22.62,1104011,0.0,1.0
2021-09-28,22.3,23.04,21.95,22.89,1189881,22.3,23.04,21.95,22.89,1189881,0.0,1.0
2021-09-29,23.16,23.395,22.24,22.44,1169887,23.16,23.395,22.24,22.44,1169887,0.0,1.0
2021-09-30,22.24,23.43,22.22,23.33,624571,22.24,23.43,22.22,23.33,624571,0.0,1.0
2021-10-01,21.65,22.29,21.62,22.23,1071910,21.65,22.29,21.62,22.23,1071910,0.0,1.0
2021-10-04,21.46,21.84,21.33,21.76,540623,21.46,21.84,21.33,21.76,540623,0.0,1.0
2021-10-05,22.18,22.24,21.2752,21.44,563993,22.18,22.24,21.2752,21.44,563993,0.0,1.0
2021-10-06,21.7,22.15,21.54,22.15,382845,21.7,22.15,21.54,22.15,382845,0.0,1.0
2021-10-07,22.2,22.5,21.82,21.82,448093,22.2,22.5,21.82,21.82,448093,0.0,1.0
2021-10-08,22.14,22.37,21.88,22.26,384605,22.14,22.37,21.88,22.26,384605,0.0,1.0
2021-10-11,22.14,22.71,21.99,22.0,450527,22.14,22.71,21.99,22.0,450527,0.0,1.0
2021-10-12,21.65,22.335,21.5612,22.29,407552,21.65,22.335,21.5612,22.29,407552,0.0,1.0
2021-10-13,21.66,21.8,21.46,21.54,397088,21.66,21.8,21.46,21.54,397088,0.0,1.0
2021-10-14,22.54,22.55,21.61,21.95,346429,22.54,22.55,21.61,21.95,346429,0.0,1.0
2021-10-15,22.88,22.97,22.605,22.74,404546,22.88,22.97,22.605,22.74,404546,0.0,1.0
2021-10-18,22.97,23.18,22.69,22.89,584845,22.97,23.18,22.69,22.89,584845,0.0,1.0
2021-10-19,22.51,23.01,22.45,22.9,260228,22.51,23.01,22.45,22.9,260228,0.0,1.0
2021-10-20,22.78,22.85,22.17,22.37,421913,22.78,22.85,22.17,22.37,421913,0.0,1.0
2021-10-21,23.0,23.04,22.35,22.77,524032,23.0,23.04,22.35,22.77,524032,0.0,1.0
2021-10-22,23.96,24.04,22.96,23.0,1084965,23.96,24.04,22.96,23.0,1084965,0.0,1.0
2021-10-25,24.83,24.89,23.75,23.94,807436,24.83,24.89,23.75,23.94,807436,0.0,1.0
2021-10-26,24.5,25.0,24.45,24.98,1062351,24.5,25.0,24.45,24.98,1062351,0.0,1.0
2021-10-27,22.73,24.23,22.65,24.08,1195725,22.73,24.23,22.65,24.08,1195725,0.0,1.0
2021-10-28,23.23,23.785,22.83,22.89,601185,23.23,23.785,22.83,22.89,601185,0.0,1.0
2021-10-29,23.19,23.67,23.18,23.18,1388750,23.19,23.67,23.18,23.18,1388750,0.0,1.0
2021-11-01,23.24,23.6,23.11,23.27,1011592,23.24,23.6,23.11,23.27,1011592,0.0,1.0
2021-11-02,24.2,24.21,23.11,23.31,1849278,24.2,24.21,23.11,23.31,1849278,0.0,1.0
2021-11-03,23.41,24.52,23.13,24.1,807619,23.41,24.52,23.13,24.1,807619,0.0,1.0
2021-11-04,24.33,24.35,23.56,23.59,863776,24.33,24.35,23.56,23.59,863776,0.0,1.0
2021-11-05,24.4,24.4672,24.1562,24.35,890738,24.4,24.4672,24.1562,24.35,890738,0.0,1.0
2021-11-08,24.88,24.89,24.435,24.47,1424521,24.88,24.89,24.435,24.47,1424521,0.0,1.0
2021-11-09,24.99,25.03,24.72,24.89,1079020,24.99,25.03,24.72,24.89,1079020,0.0,1.0
2021-11-10,25.26,25.355,24.78,24.91,1209670,25.26,25.355,24.78,24.91,1209670,0.0,1.0
2021-11-11,24.77,25.4,24.52,25.2,1066851,24.77,25.4,24.52,25.2,1066851,0.0,1.0
2021-11-12,25.49,25.55,24.935,24.95,1486870,25.49,25.55,24.935,24.95,1486870,0.0,1.0
2021-11-15,25.84,25.92,25.2806,25.58,1502865,25.84,25.92,25.2806,25.58,1502865,0.0,1.0
2021-11-16,27.55,27.66,25.85,25.94,2710814,27.55,27.66,25.85,25.94,2710814,0.0,1.0
2021-11-17,27.51,28.1,27.15,27.27,1588828,27.51,28.1,27.15,27.27,1588828,0.0,1.0
2021-11-18,27.22,28.65,26.93,27.6,1134897,27.22,28.65,26.93,27.6,1134897,0.0,1.0
2021-11-19,27.24,28.03,27.1,27.3,679171,27.24,28.03,27.1,27.3,679171,0.0,1.0
2021-11-22,25.99,27.41,25.99,27.25,989310,25.99,27.41,25.99,27.25,989310,0.0,1.0
2021-11-23,24.99,26.59,24.43,25.85,1816062,24.99,26.59,24.43,25.85,1816062,0.0,1.0
2021-11-24,25.7,25.81,24.21,24.76,1271163,25.7,25.81,24.21,24.76,1271163,0.0,1.0
2021-11-26,25.1,25.32,24.59,25.19,454831,25.1,25.32,24.59,25.19,454831,0.0,1.0
2021-11-29,24.76,25.54,24.74,25.195,810616,24.76,25.54,24.74,25.195,810616,0.0,1.0
2021-11-30,24.48,24.94,23.49,24.56,1867065,24.48,24.94,23.49,24.56,1867065,0.0,1.0
2021-12-01,23.97,24.76,23.93,24.34,811883,23.97,24.76,23.93,24.34,811883,0.0,1.0
2021-12-02,24.52,24.77,23.67,24.13,690066,24.52,24.77,23.67,24.13,690066,0.0,1.0
2021-12-03,24.48,24.7125,23.925,24.51,557743,24.48,24.7125,23.925,24.51,557743,0.0,1.0
2021-12-06,24.24,25.0699,24.17,24.82,1036063,24.24,25.0699,24.17,24.82,1036063,0.0,1.0
2021-12-07,25.33,25.62,24.59,24.59,847667,25.33,25.62,24.59,24.59,847667,0.0,1.0
2021-12-08,25.63,25.79,25.11,25.42,829751,25.63,25.79,25.11,25.42,829751,0.0,1.0
2021-12-09,24.98,26.12,24.96,25.58,625552,24.98,26.12,24.96,25.58,625552,0.0,1.0
2021-12-10,25.37,25.62,25.07,25.07,934003,25.37,25.62,25.07,25.07,934003,0.0,1.0
2021-12-13,25.14,25.96,24.91,25.07,932402,25.14,25.96,24.91,25.07,932402,0.0,1.0
2021-12-14,24.63,25.2,24.14,24.84,798354,24.63,25.2,24.14,24.84,798354,0.0,1.0
2021-12-15,25.13,25.48,24.333,24.49,1677501,25.13,25.48,24.333,24.49,1677501,0.0,1.0
2021-12-16,24.68,25.41,24.66,25.19,2918417,24.68,25.41,24.66,25.19,2918417,0.0,1.0
2021-12-17,24.27,25.035,24.13,24.38,2658342,24.27,25.035,24.13,24.38,2658342,0.0,1.0
2021-12-20,22.53,23.47,22.47,22.98,2393976,22.53,23.47,22.47,22.98,2393976,0.0,1.0
2021-12-21,24.26,24.39,22.92,23.21,2204592,24.26,24.39,22.92,23.21,2204592,0.0,1.0
2021-12-22,24.22,24.68,23.96,24.165,707207,24.22,24.68,23.96,24.165,707207,0.0,1.0
2021-12-23,24.56,24.84,24.13,24.3,619992,24.56,24.84,24.13,24.3,619992,0.0,1.0
2021-12-27,25.09,25.41,24.4,24.4,710668,25.09,25.41,24.4,24.4,710668,0.0,1.0
2021-12-28,24.91,25.22,24.8,25.06,491160,24.91,25.22,24.8,25.06,491160,0.0,1.0
2021-12-29,24.95,25.06,24.58,24.93,498705,24.95,25.06,24.58,24.93,498705,0.0,1.0
2021-12-30,25.35,25.97,25.15,25.15,655646,25.35,25.97,25.15,25.15,655646,0.0,1.0
2021-12-31,26.23,26.421,25.21,25.47,839069,26.23,26.421,25.21,25.47,839069,0.0,1.0
2022-01-03,25.12,26.38,24.99,26.22,665697,25.12,26.38,24.99,26.22,665697,0.0,1.0
2022-01-04,24.55,25.22,24.51,25.2,1292719,24.55,25.22,24.51,25.2,1292719,0.0,1.0
2022-01-05,23.11,24.48,22.885,24.38,1876822,23.11,24.48,22.885,24.38,1876822,0.0,1.0
2022-01-06,22.99,23.41,22.67,22.92,580833,22.99,23.41,22.67,22.92,580833,0.0,1.0
2022-01-07,22.16,23.02,22.14,22.73,997770,22.16,23.02,22.14,22.73,997770,0.0,1.0
2022-01-10,22.56,22.6,21.77,21.79,1194686,22.56,22.6,21.77,21.79,1194686,0.0,1.0
2022-01-11,22.99,23.15,22.4,22.54,602306,22.99,23.15,22.4,22.54,602306,0.0,1.0
2022-01-12,23.38,23.78,23.13,23.13,597771,23.38,23.78,23.13,23.13,597771,0.0,1.0
2022-01-13,23.0,23.73,22.86,23.64,566600,23.0,23.73,22.86,23.64,566600,0.0,1.0
2022-01-14,22.15,22.68,21.865,22.68,637622,22.15,22.68,21.865,22.68,637622,0.0,1.0
2022-01-18,21.82,22.01,21.395,21.66,908077,21.82,22.01,21.395,21.66,908077,0.0,1.0
2022-01-19,21.66,22.24,21.4238,22.0,746530,21.66,22.24,21.4238,22.0,746530,0.0,1.0
2022-01-20,20.96,22.365,20.83,21.82,1110725,20.96,22.365,20.83,21.82,1110725,0.0,1.0
2022-01-21,21.13,21.59,20.6795,21.0,1398996,21.13,21.59,20.6795,21.0,1398996,0.0,1.0
2022-01-24,19.81,19.84,17.6901,19.14,4653143,19.81,19.84,17.6901,19.14,4653143,0.0,1.0
2022-01-25,19.19,19.5,18.75,19.41,1858033,19.19,19.5,18.75,19.41,1858033,0.0,1.0
2022-01-26,18.12,19.59,18.08,19.5,1611828,18.12,19.59,18.08,19.5,1611828,0.0,1.0
2022-01-27,17.83,18.27,17.47,17.61,2242571,17.83,18.27,17.47,17.61,2242571,0.0,1.0
2022-01-28,18.63,18.77,17.53,17.71,1431756,18.63,18.77,17.53,17.71,1431756,0.0,1.0
2022-01-31,19.69,19.73,18.66,18.7,1272509,19.69,19.73,18.66,18.7,1272509,0.0,1.0
2022-02-01,19.95,20.06,19.28,19.8,681500,19.95,20.06,19.28,19.8,681500,0.0,1.0
2022-02-02,19.67,20.13,19.471,20.13,475040,19.67,20.13,19.471,20.13,475040,0.0,1.0
2022-02-03,18.99,19.37,18.54,19.07,839463,18.99,19.37,18.54,19.07,839463,0.0,1.0
2022-02-04,19.31,19.495,18.65,18.86,1190225,19.31,19.495,18.65,18.86,1190225,0.0,1.0
2022-02-07,18.84,19.5036,18.81,19.3,538707,18.84,19.5036,18.81,19.3,538707,0.0,1.0
2022-02-08,19.0,19.23,18.5001,18.68,479114,19.0,19.23,18.5001,18.68,479114,0.0,1.0
2022-02-09,19.2,19.5,19.04,19.24,1454646,19.2,19.5,19.04,19.24,1454646,0.0,1.0
2022-02-10,18.79,19.6,18.6,18.87,911340,18.79,19.6,18.6,18.87,911340,0.0,1.0
2022-02-11,17.77,19.02,17.58,18.8,776933,17.77,19.02,17.58,18.8,776933,0.0,1.0
2022-02-14,17.99,18.19,17.505,17.68,1144973,17.99,18.19,17.505,17.68,1144973,0.0,1.0
2022-02-15,18.94,18.99,17.91,18.28,539088,18.94,18.99,17.91,18.28,539088,0.0,1.0
2022-02-16,18.65,18.89,18.5301,18.71,869793,18.65,18.89,18.5301,18.71,869793,0.0,1.0
2022-02-17,17.75,19.04,17.71,19.04,744443,17.75,19.04,17.71,19.04,744443,0.0,1.0
2022-02-18,17.61,17.96,17.25,17.48,522448,17.61,17.96,17.25,17.48,522448,0.0,1.0
2022-02-22,17.37,17.84,17.02,17.4,662994,17.37,17.84,17.02,17.4,662994,0.0,1.0
2022-02-23,16.72,17.6,16.59,17.51,899413,16.72,17.6,16.59,17.51,899413,0.0,1.0
2022-02-24,17.4,17.53,16.0,16.14,704031,17.4,17.53,16.0,16.14,704031,0.0,1.0
2022-02-25,17.78,17.87,17.19,17.36,495017,17.78,17.87,17.19,17.36,495017,0.0,1.0
2022-02-28,17.89,17.985,17.53,17.54,879739,17.89,17.985,17.53,17.54,879739,0.0,1.0
2022-03-01,17.6,17.94,17.27,17.88,916324,17.6,17.94,17.27,17.88,916324,0.0,1.0
2022-03-02,17.72,18.83,17.385,18.13,1323102,17.72,18.83,17.385,18.13,1323102,0.0,1.0
2022-03-03,17.1,17.8,16.96,17.62,1470280,17.1,17.8,16.96,17.62,1470280,0.0,1.0
2022-03-04,16.65,16.92,16.31,16.91,1904602,16.65,16.92,16.31,16.91,1904602,0.0,1.0
2022-03-07,16.25,16.92,15.78,16.6,1288809,16.25,16.92,15.78,16.6,1288809,0.0,1.0
2022-03-08,16.76,17.05,15.891,16.23,1115772,16.76,17.05,15.891,16.23,1115772,0.0,1.0
2022-03-09,17.62,18.06,17.07,17.18,996592,17.62,18.06,17.07,17.18,996592,0.0,1.0
2022-03-10,17.35,17.56,16.93,17.26,952090,17.35,17.56,16.93,17.26,952090,0.0,1.0
2022-03-11,16.8,17.85,16.76,17.57,1405654,16.8,17.85,16.76,17.57,1405654,0.0,1.0
2022-03-14,16.01,17.085,15.95,16.86,1926651,16.01,17.085,15.95,16.86,1926651,0.0,1.0
2022-03-15,16.35,16.44,15.88,16.05,1448972,16.35,16.44,15.88,16.05,1448972,0.0,1.0
2022-03-16,17.13,17.47,16.58,16.58,840548,17.13,17.47,16.58,16.58,840548,0.0,1.0
2022-03-17,17.59,17.78,16.845,16.99,1308015,17.59,17.78,16.845,16.99,1308015,0.0,1.0
2022-03-18,17.56,18.18,17.5,17.59,1994123,17.56,18.18,17.5,17.59,1994123,0.0,1.0
2022-03-21,17.59,18.0,17.38,17.68,1442383,17.59,18.0,17.38,17.68,1442383,0.0,1.0
2022-03-22,17.9,18.14,17.69,17.73,908410,17.9,18.14,17.69,17.73,908410,0.0,1.0
2022-03-23,17.32,17.96,17.13,17.79,579157,17.32,17.96,17.13,17.79,579157,0.0,1.0
2022-03-24,16.67,17.46,16.6587,17.37,777429,16.67,17.46,16.6587,17.37,777429,0.0,1.0
2022-03-25,16.31,16.78,16.2,16.78,823222,16.31,16.78,16.2,16.78,823222,0.0,1.0
2022-03-28,16.69,16.72,16.07,16.28,654357,16.69,16.72,16.07,16.28,654357,0.0,1.0
2022-03-29,17.39,17.62,17.0,17.05,1322870,17.39,17.62,17.0,17.05,1322870,0.0,1.0
2022-03-30,17.41,17.57,17.13,17.19,1444613,17.41,17.57,17.13,17.19,1444613,0.0,1.0
2022-03-31,16.62,17.52,16.62,17.28,1258735,16.62,17.52,16.62,17.28,1258735,0.0,1.0
2022-04-01,16.84,17.07,16.55,16.69,668162,16.84,17.07,16.55,16.69,668162,0.0,1.0
2022-04-04,17.28,17.72,16.92,16.92,1527570,17.28,17.72,16.92,16.92,1527570,0.0,1.0
2022-04-05,17.01,17.84,16.98,17.37,1709771,17.01,17.84,16.98,17.37,1709771,0.0,1.0
2022-04-06,16.41,16.78,15.9,16.7,1416637,16.41,16.78,15.9,16.7,1416637,0.0,1.0
2022-04-07,16.49,16.77,16.06,16.38,1586247,16.49,16.77,16.06,16.38,1586247,0.0,1.0
2022-04-08,16.67,17.21,16.49,16.49,1444794,16.67,17.21,16.49,16.49,1444794,0.0,1.0
2022-04-11,16.65,17.1,16.33,16.43,1379159,16.65,17.1,16.33,16.43,1379159,0.0,1.0
2022-04-12,16.79,17.46,16.66,16.98,1413103,16.79,17.46,16.66,16.98,1413103,0.0,1.0
2022-04-13,17.31,17.51,16.63,16.7,1416170,17.31,17.51,16.63,16.7,1416170,0.0,1.0
2022-04-14,16.84,17.5,16.75,17.2,1413931,16.84,17.5,16.75,17.2,1413931,0.0,1.0
2022-04-18,16.28,16.94,16.2,16.65,1017346,16.28,16.94,16.2,16.65,1017346,0.0,1.0
2022-04-19,16.71,16.89,16.28,16.33,595694,16.71,16.89,16.28,16.33,595694,0.0,1.0
2022-04-20,16.69,17.0,16.55,16.83,545795,16.69,17.0,16.55,16.83,545795,0.0,1.0
2022-04-21,16.31,16.97,16.15,16.95,687886,16.31,16.97,16.15,16.95,687886,0.0,1.0
2022-04-22,16.17,16.36,15.94,16.18,909119,16.17,16.36,15.94,16.18,909119,0.0,1.0
2022-04-25,16.6,16.66,15.745,15.99,827401,16.6,16.66,15.745,15.99,827401,0.0,1.0
2022-04-26,16.18,16.67,16.07,16.44,643285,16.18,16.67,16.07,16.44,643285,0.0,1.0
2022-04-27,15.5,16.37,15.38,16.08,1534861,15.5,16.37,15.38,16.08,1534861,0.0,1.0
2022-04-28,16.61,16.85,15.64,15.88,1243762,16.61,16.85,15.64,15.88,1243762,0.0,1.0
2022-04-29,15.9,16.89,15.84,16.41,981404,15.9,16.89,15.84,16.41,981404,0.0,1.0
2022-05-02,16.88,16.88,15.79,15.99,773879,16.88,16.88,15.79,15.99,773879,0.0,1.0
2022-05-03,14.91,15.51,14.5,15.09,14247389,14.91,15.51,14.5,15.09,14247389,0.0,1.0
2022-05-04,15.32,15.365,14.77,14.99,5013139,15.32,15.365,14.77,14.99,5013139,0.0,1.0
2022-05-05,14.68,15.22,14.5,15.0,4818101,14.68,15.22,14.5,15.0,4818101,0.0,1.0
2022-05-06,14.29,14.56,13.76,14.5,2364413,14.29,14.56,13.76,14.5,2364413,0.0,1.0
2022-05-09,13.87,14.36,13.62,14.0,1387655,13.87,14.36,13.62,14.0,1387655,0.0,1.0
2022-05-10,13.73,14.42,13.37,14.17,2449582,13.73,14.42,13.37,14.17,2449582,0.0,1.0
2022-05-11,13.33,13.98,13.3,13.7,1012204,13.33,13.98,13.3,13.7,1012204,0.0,1.0
2022-05-12,13.87,13.87,13.21,13.3,1645657,13.87,13.87,13.21,13.3,1645657,0.0,1.0
2022-05-13,14.75,14.82,13.94,14.08,1341359,14.75,14.82,13.94,14.08,1341359,0.0,1.0
2022-05-16,14.28,14.53,14.055,14.47,1760144,14.28,14.53,14.055,14.47,1760144,0.0,1.0
2022-05-17,14.88,14.985,14.505,14.7,1520544,14.88,14.985,14.505,14.7,1520544,0.0,1.0
2022-05-18,14.41,14.82,14.15,14.55,1047690,14.41,14.82,14.15,14.55,1047690,0.0,1.0
2022-05-19,14.24,14.6,14.001,14.21,1890319,14.24,14.6,14.001,14.21,1890319,0.0,1.0
2022-05-20,14.31,14.49,13.91,14.49,1263067,14.31,14.49,13.91,14.49,1263067,0.0,1.0
2022-05-23,14.48,14.59,13.91,14.48,1181563,14.48,14.59,13.91,14.48,1181563,0.0,1.0
2022-05-24,14.12,14.49,13.775,14.47,2394549,14.12,14.49,13.775,14.47,2394549,0.0,1.0
2022-05-25,14.5,14.56,14.165,14.18,837050,14.5,14.56,14.165,14.18,837050,0.0,1.0
2022-05-26,15.22,15.29,14.58,14.58,1377738,15.22,15.29,14.58,14.58,1377738,0.0,1.0
2022-05-27,15.56,15.645,15.37,15.37,736136,15.56,15.645,15.37,15.37,736136,0.0,1.0
2022-05-31,15.3,15.53,15.02,15.34,1181071,15.3,15.53,15.02,15.34,1181071,0.0,1.0
2022-06-01,15.58,15.73,15.18,15.45,1571789,15.58,15.73,15.18,15.45,1571789,0.0,1.0
2022-06-02,16.08,16.22,15.61,15.75,928309,16.08,16.22,15.61,15.75,928309,0.0,1.0
2022-06-03,16.06,16.21,15.81,15.81,1009523,16.06,16.21,15.81,15.81,1009523,0.0,1.0
2022-06-06,16.23,16.49,16.03,16.35,774686,16.23,16.49,16.03,16.35,774686,0.0,1.0
2022-06-07,16.33,16.38,16.0,16.1,559892,16.33,16.38,16.0,16.1,559892,0.0,1.0
2022-06-08,16.03,16.26,15.98,16.23,1136439,16.03,16.26,15.98,16.23,1136439,0.0,1.0
2022-06-09,15.98,16.235,15.96,16.06,720955,15.98,16.235,15.96,16.06,720955,0.0,1.0
2022-06-10,15.55,15.801,15.29,15.62,3233074,15.55,15.801,15.29,15.62,3233074,0.0,1.0
2022-06-13,14.94,15.35,14.69,15.06,2194675,14.94,15.35,14.69,15.06,2194675,0.0,1.0
2022-06-14,14.92,15.23,14.55,15.16,3463239,14.92,15.23,14.55,15.16,3463239,0.0,1.0
2022-06-15,14.75,15.295,14.44,14.96,3768479,14.75,15.295,14.44,14.96,3768479,0.0,1.0
2022-06-16,13.65,14.53,13.48,14.28,2874538,13.65,14.53,13.48,14.28,2874538,0.0,1.0
2022-06-17,13.8,14.2,13.62,13.62,2093669,13.8,14.2,13.62,13.62,2093669,0.0,1.0
2022-06-21,14.05,14.11,13.67,13.87,1540046,14.05,14.11,13.67,13.87,1540046,0.0,1.0
2022-06-22,14.18,14.31,13.78,13.78,1633570,14.18,14.31,13.78,13.78,1633570,0.0,1.0
2022-06-23,14.84,14.99,14.01,14.1,1774443,14.84,14.99,14.01,14.1,1774443,0.0,1.0
2022-06-24,15.44,15.5272,14.96,15.0,1734285,15.44,15.5272,14.96,15.0,1734285,0.0,1.0
2022-06-27,15.32,15.58,15.19,15.53,1032346,15.32,15.58,15.19,15.53,1032346,0.0,1.0
2022-06-28,15.23,15.56,15.18,15.36,1205764,15.23,15.56,15.18,15.36,1205764,0.0,1.0
2022-06-29,14.78,15.13,14.68,15.13,585662,14.78,15.13,14.68,15.13,585662,0.0,1.0
2022-06-30,14.39,14.63,14.15,14.56,1063997,14.39,14.63,14.15,14.56,1063997,0.0,1.0
2022-07-01,14.5,14.75,14.31,14.36,784772,14.5,14.75,14.31,14.36,784772,0.0,1.0
2022-07-05,14.22,14.36,13.73,14.25,1779248,14.22,14.36,13.73,14.25,1779248,0.0,1.0
2022-07-06,14.03,14.36,13.875,14.19,1795452,14.03,14.36,13.875,14.19,1795452,0.0,1.0
2022-07-07,14.57,14.68,14.2,14.2,1101406,14.57,14.68,14.2,14.2,1101406,0.0,1.0
2022-07-08,14.25,14.56,14.14,14.51,939198,14.25,14.56,14.14,14.51,939198,0.0,1.0
2022-07-11,14.01,14.23,13.925,14.18,1346749,14.01,14.23,13.925,14.18,1346749,0.0,1.0
2022-07-12,13.95,14.19,13.92,13.98,842661,13.95,14.19,13.92,13.98,842661,0.0,1.0
2022-07-13,13.9,14.075,13.46,13.72,572277,13.9,14.075,13.46,13.72,572277,0.0,1.0
2022-07-14,13.78,13.819,13.19,13.39,1089742,13.78,13.819,13.19,13.39,1089742,0.0,1.0
2022-07-15,13.95,14.13,13.86,14.06,1088805,13.95,14.13,13.86,14.06,1088805,0.0,1.0
2022-07-18,14.12,14.37,14.06,14.09,663916,14.12,14.37,14.06,14.09,663916,0.0,1.0
2022-07-19,14.75,14.77,14.27,14.36,837054,14.75,14.77,14.27,14.36,837054,0.0,1.0
2022-07-20,14.96,15.17,14.81,14.81,688642,14.96,15.17,14.81,14.81,688642,0.0,1.0
2022-07-21,13.73,14.96,13.68,14.96,3077235,13.73,14.96,13.68,14.96,3077235,0.0,1.0
2022-07-22,13.54,13.87,13.45,13.76,2046932,13.54,13.87,13.45,13.76,2046932,0.0,1.0
2022-07-25,13.36,13.635,13.04,13.58,1921211,13.36,13.635,13.04,13.58,1921211,0.0,1.0
2022-07-26,13.16,13.31,12.96,13.31,2530875,13.16,13.31,12.96,13.31,2530875,0.0,1.0
2022-07-27,13.71,13.83,13.18,13.22,1686436,13.71,13.83,13.18,13.22,1686436,0.0,1.0
2022-07-28,11.21,12.4,10.48,12.4,6658820,11.21,12.4,10.48,12.4,6658820,0.0,1.0
2022-07-29,11.67,11.79,10.97,11.23,2791373,11.67,11.79,10.97,11.23,2791373,0.0,1.0
2022-08-01,11.52,11.955,11.41,11.49,2492005,11.52,11.955,11.41,11.49,2492005,0.0,1.0
2022-08-02,11.57,11.815,11.38,11.42,1808170,11.57,11.815,11.38,11.42,1808170,0.0,1.0
2022-08-03,11.71,11.86,11.52,11.68,1610976,11.71,11.86,11.52,11.68,1610976,0.0,1.0
2022-08-04,11.65,11.78,11.55,11.67,3269487,11.65,11.78,11.55,11.67,3269487,0.0,1.0
2022-08-05,11.57,11.64,11.34,11.56,1067470,11.57,11.64,11.34,11.56,1067470,0.0,1.0
2022-08-08,12.01,12.32,11.61,11.61,1369904,12.01,12.32,11.61,11.61,1369904,0.0,1.0
2022-08-09,11.43,11.94,11.245,11.86,1280129,11.43,11.94,11.245,11.86,1280129,0.0,1.0
2022-08-10,11.57,11.88,11.37,11.66,1312449,11.57,11.88,11.37,11.66,1312449,0.0,1.0
2022-08-11,11.67,11.88,11.62,11.72,1291383,11.67,11.88,11.62,11.72,1291383,0.0,1.0
2022-08-12,12.18,12.23,11.71,11.77,1245860,12.18,12.23,11.71,11.77,1245860,0.0,1.0
2022-08-15,12.23,12.53,12.05,12.06,1352006,12.23,12.53,12.05,12.06,1352006,0.0,1.0
2022-08-16,12.31,12.355,11.9239,12.15,1556439,12.31,12.355,11.9239,12.15,1556439,0.0,1.0
2022-08-17,12.2,12.27,12.02,12.17,1050751,12.2,12.27,12.02,12.17,1050751,0.0,1.0
2022-08-18,12.1,12.29,12.02,12.23,982079,12.1,12.29,12.02,12.23,982079,0.0,1.0
2022-08-19,11.75,11.95,11.65,11.9,1623206,11.75,11.95,11.65,11.9,1623206,0.0,1.0
2022-08-22,11.46,11.566,11.31,11.49,1540508,11.46,11.566,11.31,11.49,1540508,0.0,1.0
2022-08-23,11.03,11.6812,10.96,11.5,913336,11.03,11.6812,10.96,11.5,913336,0.0,1.0
2022-08-24,11.05,11.09,10.885,11.01,736453,11.05,11.09,10.885,11.01,736453,0.0,1.0
2022-08-25,11.34,11.37,11.06,11.18,522424,11.34,11.37,11.06,11.18,522424,0.0,1.0
2022-08-26,11.0,11.4,10.995,11.4,1382862,11.0,11.4,10.995,11.4,1382862,0.0,1.0
2022-08-29,10.7,10.97,10.695,10.87,889432,10.7,10.97,10.695,10.87,889432,0.0,1.0
2022-08-30,10.8,10.9,10.71,10.76,1430210,10.8,10.9,10.71,10.76,1430210,0.0,1.0
2022-08-31,10.51,10.86,10.25,10.86,2112135,10.51,10.86,10.25,10.86,2112135,0.0,1.0
2022-09-01,10.3,10.465,10.13,10.45,1716115,10.3,10.465,10.13,10.45,1716115,0.0,1.0
2022-09-02,10.27,10.51,10.22,10.49,1173359,10.27,10.51,10.22,10.49,1173359,0.0,1.0
2022-09-06,10.7,10.88,10.35,10.35,1955680,10.7,10.88,10.35,10.35,1955680,0.0,1.0
2022-09-07,11.13,11.13,10.6,10.62,1687117,11.13,11.13,10.6,10.62,1687117,0.0,1.0
2022-09-08,11.34,11.36,10.99,11.0,1499114,11.34,11.36,10.99,11.0,1499114,0.0,1.0
2022-09-09,11.38,11.74,11.35,11.46,1174483,11.38,11.74,11.35,11.46,1174483,0.0,1.0
2022-09-12,11.47,11.74,11.44,11.45,1026941,11.47,11.74,11.44,11.45,1026941,0.0,1.0
2022-09-13,10.6,11.08,10.5,11.0,2506476,10.6,11.08,10.5,11.0,2506476,0.0,1.0
2022-09-14,10.26,10.7,10.21,10.58,2004886,10.26,10.7,10.21,10.58,2004886,0.0,1.0
2022-09-15,10.27,10.625,10.16,10.21,2046520,10.27,10.625,10.16,10.21,2046520,0.0,1.0
2022-09-16,10.08,10.335,10.065,10.22,4021639,10.08,10.335,10.065,10.22,4021639,0.0,1.0
2022-09-19,10.25,10.36,9.99,10.0,1732573,10.25,10.36,9.99,10.0,1732573,0.0,1.0
2022-09-20,9.86,10.22,9.675,10.1,2518513,9.86,10.22,9.675,10.1,2518513,0.0,1.0
2022-09-21,9.9,10.28,9.83,10.05,1999331,9.9,10.28,9.83,10.05,1999331,0.0,1.0
2022-09-22,9.58,9.98,9.49,9.87,2229642,9.58,9.98,9.49,9.87,2229642,0.0,1.0
2022-09-23,9.22,9.48,8.95,9.35,3531905,9.22,9.48,8.95,9.35,3531905,0.0,1.0
2022-09-26,9.0,9.49,8.91,9.22,1838872,9.0,9.49,8.91,9.22,1838872,0.0,1.0
2022-09-27,9.14,9.235,8.995,9.14,1492493,9.14,9.235,8.995,9.14,1492493,0.0,1.0
2022-09-28,9.32,9.375,9.12,9.17,1009715,9.32,9.375,9.12,9.17,1009715,0.0,1.0
2022-09-29,8.93,9.2,8.74,9.16,1517059,8.93,9.2,8.74,9.16,1517059,0.0,1.0
2022-09-30,8.87,9.02,8.825,8.9,1975461,8.87,9.02,8.825,8.9,1975461,0.0,1.0
2022-10-03,9.41,9.545,8.91,9.05,1150223,9.41,9.545,8.91,9.05,1150223,0.0,1.0
2022-10-04,9.74,9.94,9.58,9.61,1748065,9.74,9.94,9.58,9.61,1748065,0.0,1.0
2022-10-05,9.53,9.69,9.26,9.52,1361409,9.53,9.69,9.26,9.52,1361409,0.0,1.0
2022-10-06,9.32,9.64,9.32,9.45,2002625,9.32,9.64,9.32,9.45,2002625,0.0,1.0
2022-10-07,8.99,9.21,8.98,9.21,785733,8.99,9.21,8.98,9.21,785733,0.0,1.0
2022-10-10,8.87,9.03,8.795,8.97,694417,8.87,9.03,8.795,8.97,694417,0.0,1.0
2022-10-11,9.03,9.17,8.58,8.83,1531481,9.03,9.17,8.58,8.83,1531481,0.0,1.0
2022-10-12,8.87,9.07,8.79,9.02,1883974,8.87,9.07,8.79,9.02,1883974,0.0,1.0
2022-10-13,9.0,9.135,8.3,8.58,1396056,9.0,9.135,8.3,8.58,1396056,0.0,1.0
2022-10-14,8.73,8.86,8.56,8.85,2369044,8.73,8.86,8.56,8.85,2369044,0.0,1.0
2022-10-17,9.01,9.19,8.97,8.97,1412934,9.01,9.19,8.97,8.97,1412934,0.0,1.0
2022-10-18,9.01,9.29,8.66,8.66,2203297,9.01,9.29,8.66,8.66,2203297,0.0,1.0
2022-10-19,8.51,8.95,8.295,8.92,3139634,8.51,8.95,8.295,8.92,3139634,0.0,1.0
2022-10-20,8.13,8.69,7.99,8.57,2330164,8.13,8.69,7.99,8.57,2330164,0.0,1.0
2022-10-21,8.37,8.405,7.97,8.16,834333,8.37,8.405,7.97,8.16,834333,0.0,1.0
2022-10-24,8.48,8.54,8.24,8.4,828037,8.48,8.54,8.24,8.4,828037,0.0,1.0
2022-10-25,9.04,9.05,8.5,8.5,1640635,9.04,9.05,8.5,8.5,1640635,0.0,1.0
2022-10-26,9.21,9.385,8.94,9.02,1768638,9.21,9.385,8.94,9.02,1768638,0.0,1.0
2022-10-27,9.01,9.34,8.98,9.29,1694037,9.01,9.34,8.98,9.29,1694037,0.0,1.0
2022-10-28,9.31,9.35,8.928,9.0,1358549,9.31,9.35,8.928,9.0,1358549,0.0,1.0
2022-10-31,9.25,9.33,9.13,9.22,1515029,9.25,9.33,9.13,9.22,1515029,0.0,1.0
2022-11-01,9.16,10.49,9.15,9.89,2914158,9.16,10.49,9.15,9.89,2914158,0.0,1.0
2022-11-02,8.87,9.2964,8.775,9.1,1888018,8.87,9.2964,8.775,9.1,1888018,0.0,1.0
2022-11-03,8.73,8.86,8.64,8.7,1333795,8.73,8.86,8.64,8.7,1333795,0.0,1.0
2022-11-04,8.98,9.05,8.76,8.85,1332318,8.98,9.05,8.76,8.85,1332318,0.0,1.0
2022-11-07,9.27,9.38,8.99,9.1,1269775,9.27,9.38,8.99,9.1,1269775,0.0,1.0
2022-11-08,9.55,9.61,9.27,9.35,1091713,9.55,9.61,9.27,9.35,1091713,0.0,1.0
2022-11-09,9.07,9.435,9.06,9.4,975912,9.07,9.435,9.06,9.4,975912,0.0,1.0
2022-11-10,10.42,10.425,9.58,9.58,1490642,10.42,10.425,9.58,9.58,1490642,0.0,1.0
2022-11-11,10.74,10.88,10.42,10.42,1587850,10.74,10.88,10.42,10.42,1587850,0.0,1.0
2022-11-14,10.71,10.825,10.49,10.63,1715783,10.71,10.825,10.49,10.63,1715783,0.0,1.0
2022-11-15,10.6,11.09,10.58,11.0,1111626,10.6,11.09,10.58,11.0,1111626,0.0,1.0
2022-11-16,9.85,10.33,9.735,10.29,2058074,9.85,10.33,9.735,10.29,2058074,0.0,1.0
2022-11-17,9.61,9.725,9.57,9.61,1265956,9.61,9.725,9.57,9.61,1265956,0.0,1.0
2022-11-18,9.55,9.75,9.505,9.75,1114957,9.55,9.75,9.505,9.75,1114957,0.0,1.0
2022-11-21,9.62,9.62,9.43,9.47,1247292,9.62,9.62,9.43,9.47,1247292,0.0,1.0
2022-11-22,9.6,9.71,9.45,9.69,1224080,9.6,9.71,9.45,9.69,1224080,0.0,1.0
2022-11-23,9.73,9.81,9.49,9.55,425699,9.73,9.81,9.49,9.55,425699,0.0,1.0
2022-11-25,9.78,9.83,9.6899,9.69,265620,9.78,9.83,9.6899,9.69,265620,0.0,1.0
2022-11-28,9.26,9.72,9.19,9.65,700738,9.26,9.72,9.19,9.65,700738,0.0,1.0
2022-11-29,9.27,9.455,9.215,9.22,697877,9.27,9.455,9.215,9.22,697877,0.0,1.0
2022-11-30,9.55,9.56,9.085,9.25,1406652,9.55,9.56,9.085,9.25,1406652,0.0,1.0
2022-12-01,9.58,9.85,9.5,9.64,1499823,9.58,9.85,9.5,9.64,1499823,0.0,1.0
2022-12-02,9.5,9.525,9.3,9.38,873652,9.5,9.525,9.3,9.38,873652,0.0,1.0
2022-12-05,9.37,9.47,9.21,9.4,1524451,9.37,9.47,9.21,9.4,1524451,0.0,1.0
2022-12-06,9.07,9.42,9.025,9.41,1436824,9.07,9.42,9.025,9.41,1436824,0.0,1.0
2022-12-07,9.08,9.195,9.02,9.04,872841,9.08,9.195,9.02,9.04,872841,0.0,1.0
2022-12-08,9.03,9.19,8.96,9.08,747990,9.03,9.19,8.96,9.08,747990,0.0,1.0
2022-12-09,9.01,9.155,8.915,8.94,1035410,9.01,9.155,8.915,8.94,1035410,0.0,1.0
2022-12-12,9.27,9.335,8.96,8.98,1394351,9.27,9.335,8.96,8.98,1394351,0.0,1.0
2022-12-13,9.41,9.95,9.355,9.4,1858524,9.41,9.95,9.355,9.4,1858524,0.0,1.0
2022-12-14,9.36,9.53,9.23,9.44,1431152,9.36,9.53,9.23,9.44,1431152,0.0,1.0
2022-12-15,9.0,9.18,8.995,9.17,1429797,9.0,9.18,8.995,9.17,1429797,0.0,1.0
2022-12-16,9.15,9.15,8.825,8.89,2266118,9.15,9.15,8.825,8.89,2266118,0.0,1.0
2022-12-19,9.04,9.23,8.98,9.16,1152577,9.04,9.23,8.98,9.16,1152577,0.0,1.0
2022-12-20,9.32,9.5,8.9,8.91,2865239,9.32,9.5,8.9,8.91,2865239,0.0,1.0
2022-12-21,9.5,9.52,9.31,9.41,1689338,9.5,9.52,9.31,9.41,1689338,0.0,1.0
2022-12-22,9.28,9.41,9.13,9.37,1512066,9.28,9.41,9.13,9.37,1512066,0.0,1.0
2022-12-23,9.38,9.44,9.255,9.3,1148713,9.38,9.44,9.255,9.3,1148713,0.0,1.0
2022-12-27,9.29,9.45,9.19,9.34,1053086,9.29,9.45,9.19,9.34,1053086,0.0,1.0
2022-12-28,9.18,9.37,9.095,9.32,858325,9.18,9.37,9.095,9.32,858325,0.0,1.0
2022-12-29,9.45,9.68,9.24,9.24,1517184,9.45,9.68,9.24,9.24,1517184,0.0,1.0
2022-12-30,9.4,9.57,9.31,9.31,1305610,9.4,9.57,9.31,9.31,1305610,0.0,1.0
2023-01-03,9.94,10.0,9.565,9.59,1990455,9.94,10.0,9.565,9.59,1990455,0.0,1.0
2023-01-04,11.08,11.28,10.5,10.7,4483268,11.08,11.28,10.5,10.7,4483268,0.0,1.0
2023-01-05,10.96,11.12,10.71,10.89,5946017,10.96,11.12,10.71,10.89,5946017,0.0,1.0
2023-01-06,11.22,11.37,10.87,11.03,1673043,11.22,11.37,10.87,11.03,1673043,0.0,1.0
2023-01-09,11.6,11.955,11.31,11.42,3266230,11.6,11.955,11.31,11.42,3266230,0.0,1.0
2023-01-10,11.9,12.005,11.43,11.46,1827820,11.9,12.005,11.43,11.46,1827820,0.0,1.0
2023-01-11,12.37,12.38,11.98,11.99,2465121,12.37,12.38,11.98,11.99,2465121,0.0,1.0
2023-01-12,12.37,12.6,12.11,12.5,2944486,12.37,12.6,12.11,12.5,2944486,0.0,1.0
2023-01-13,12.33,12.46,12.1625,12.33,1614749,12.33,12.46,12.1625,12.33,1614749,0.0,1.0
2023-01-17,12.44,12.46,12.21,12.33,1145562,12.44,12.46,12.21,12.33,1145562,0.0,1.0
2023-01-18,12.3,12.59,12.27,12.5,1404826,12.3,12.59,12.27,12.5,1404826,0.0,1.0
2023-01-19,12.47,12.47,12.1,12.18,1932832,12.47,12.47,12.1,12.18,1932832,0.0,1.0
2023-01-20,12.95,13.05,12.44,12.63,3076047,12.95,13.05,12.44,12.63,3076047,0.0,1.0
2023-01-23,12.96,13.2,12.78,12.99,2135461,12.96,13.2,12.78,12.99,2135461,0.0,1.0
2023-01-24,12.84,12.97,12.74,12.88,1437323,12.84,12.97,12.74,12.88,1437323,0.0,1.0
2023-01-25,12.7,12.89,12.52,12.61,1209156,12.7,12.89,12.52,12.61,1209156,0.0,1.0
2023-01-26,12.83,12.83,12.425,12.73,1427832,12.83,12.83,12.425,12.73,1427832,0.0,1.0
2023-01-27,13.12,13.23,12.83,12.83,1603343,13.12,13.23,12.83,12.83,1603343,0.0,1.0
2023-01-30,13.0,13.125,12.7,12.86,1212662,13.0,13.125,12.7,12.86,1212662,0.0,1.0
2023-01-31,13.49,13.51,13.05,13.08,1739959,13.49,13.51,13.05,13.08,1739959,0.0,1.0
2023-02-01,13.95,14.135,13.475,13.48,2170228,13.95,14.135,13.475,13.48,2170228,0.0,1.0
2023-02-02,14.58,14.97,14.06,14.16,2435181,14.58,14.97,14.06,14.16,2435181,0.0,1.0
2023-02-03,14.05,14.41,13.99,14.29,1844580,14.05,14.41,13.99,14.29,1844580,0.0,1.0
2023-02-06,13.59,13.69,13.03,13.56,2708847,13.59,13.69,13.03,13.56,2708847,0.0,1.0
2023-02-07,13.54,13.695,13.275,13.5,1923092,13.54,13.695,13.275,13.5,1923092,0.0,1.0
2023-02-08,13.42,13.57,13.255,13.5,1541832,13.42,13.57,13.255,13.5,1541832,0.0,1.0
2023-02-09,13.14,13.68,13.13,13.6,1154774,13.14,13.68,13.13,13.6,1154774,0.0,1.0
2023-02-10,12.98,13.13,12.91,13.04,1190338,12.98,13.13,12.91,13.04,1190338,0.0,1.0
2023-02-13,13.18,13.255,12.95,13.0,733818,13.18,13.255,12.95,13.0,733818,0.0,1.0
2023-02-14,13.28,13.32,12.93,13.14,1021104,13.28,13.32,12.93,13.14,1021104,0.0,1.0
2023-02-15,13.31,13.3575,13.07,13.15,637694,13.31,13.3575,13.07,13.15,637694,0.0,1.0
2023-02-16,13.3,13.39,12.97,13.01,1210461,13.3,13.39,12.97,13.01,1210461,0.0,1.0
2023-02-17,13.11,13.335,13.09,13.25,939003,13.11,13.335,13.09,13.25,939003,0.0,1.0
2023-02-21,12.4,13.08,12.37,12.89,2397471,12.4,13.08,12.37,12.89,2397471,0.0,1.0
2023-02-22,12.51,12.69,12.4,12.47,924082,12.51,12.69,12.4,12.47,924082,0.0,1.0
2023-02-23,12.46,12.615,12.225,12.61,1172211,12.46,12.615,12.225,12.61,1172211,0.0,1.0
2023-02-24,12.45,12.525,12.11,12.22,778092,12.45,12.525,12.11,12.22,778092,0.0,1.0
2023-02-27,12.69,12.79,12.485,12.6,1723929,12.69,12.79,12.485,12.6,1723929,0.0,1.0
2023-02-28,12.31,13.14,11.81,12.33,3053280,12.31,13.14,11.81,12.33,3053280,0.0,1.0
2023-03-01,12.16,12.65,12.08,12.49,1854162,12.16,12.65,12.08,12.49,1854162,0.0,1.0
2023-03-02,11.81,11.82,11.24,11.34,12798066,11.81,11.82,11.24,11.34,12798066,0.0,1.0
2023-03-03,12.25,12.39,11.88,12.0,3771840,12.25,12.39,11.88,12.0,3771840,0.0,1.0
2023-03-06,11.83,12.4,11.74,12.35,2256420,11.83,12.4,11.74,12.35,2256420,0.0,1.0
2023-03-07,11.81,11.96,11.71,11.81,1774296,11.81,11.96,11.71,11.81,1774296,0.0,1.0
2023-03-08,12.04,12.09,11.72,11.85,1941604,12.04,12.09,11.72,11.85,1941604,0.0,1.0
2023-03-09,11.76,12.17,11.72,12.16,1464993,11.76,12.17,11.72,12.16,1464993,0.0,1.0
2023-03-10,11.43,11.76,11.33,11.73,1817488,11.43,11.76,11.33,11.73,1817488,0.0,1.0
2023-03-13,11.34,11.515,11.065,11.23,1731719,11.34,11.515,11.065,11.23,1731719,0.0,1.0
2023-03-14,11.45,11.68,11.355,11.6,1946981,11.45,11.68,11.355,11.6,1946981,0.0,1.0
2023-03-15,11.43,11.46,11.16,11.21,1454697,11.43,11.46,11.16,11.21,1454697,0.0,1.0
2023-03-16,11.56,11.58,11.26,11.29,1610134,11.56,11.58,11.26,11.29,1610134,0.0,1.0
2023-03-17,11.37,11.545,11.29,11.32,1668252,11.37,11.545,11.29,11.32,1668252,0.0,1.0
2023-03-20,11.2,11.495,11.16,11.41,1498717,11.2,11.495,11.16,11.41,1498717,0.0,1.0
2023-03-21,11.39,11.455,11.23,11.36,1155660,11.39,11.455,11.23,11.36,1155660,0.0,1.0
2023-03-22,11.07,11.44,11.07,11.35,1312051,11.07,11.44,11.07,11.35,1312051,0.0,1.0
2023-03-23,11.02,11.37,10.93,11.23,807443,11.02,11.37,10.93,11.23,807443,0.0,1.0
2023-03-24,10.95,11.035,10.77,10.87,787593,10.95,11.035,10.77,10.87,787593,0.0,1.0
2023-03-27,11.01,11.14,10.925,11.11,844420,11.01,11.14,10.925,11.11,844420,0.0,1.0
2023-03-28,11.09,11.12,10.975,11.02,1222977,11.09,11.12,10.975,11.02,1222977,0.0,1.0
2023-03-29,11.3,11.38,11.24,11.27,1202369,11.3,11.38,11.24,11.27,1202369,0.0,1.0
2023-03-30,11.29,11.44,11.265,11.44,882607,11.29,11.44,11.265,11.44,882607,0.0,1.0
2023-03-31,11.72,11.79,11.28,11.38,1462703,11.72,11.79,11.28,11.38,1462703,0.0,1.0
2023-04-03,11.64,11.725,11.47,11.67,1854626,11.64,11.725,11.47,11.67,1854626,0.0,1.0
2023-04-04,11.39,11.71,11.31,11.68,1459774,11.39,11.71,11.31,11.68,1459774,0.0,1.0
2023-04-05,11.16,11.37,11.1,11.32,3606746,11.16,11.37,11.1,11.32,3606746,0.0,1.0
2023-04-06,11.08,11.09,10.75,11.08,1539283,11.08,11.09,10.75,11.08,1539283,0.0,1.0
2023-04-10,11.3,11.31,10.98,11.05,1179978,11.3,11.31,10.98,11.05,1179978,0.0,1.0
2023-04-11,11.27,11.46,11.23,11.36,1203272,11.27,11.46,11.23,11.36,1203272,0.0,1.0
2023-04-12,11.36,11.47,11.15,11.41,1564595,11.36,11.47,11.15,11.41,1564595,0.0,1.0
2023-04-13,11.34,11.41,11.21,11.38,828389,11.34,11.41,11.21,11.38,828389,0.0,1.0
2023-04-14,11.03,11.445,10.965,11.31,1138939,11.03,11.445,10.965,11.31,1138939,0.0,1.0
2023-04-17,11.14,11.175,10.97,10.97,907483,11.14,11.175,10.97,10.97,907483,0.0,1.0
2023-04-18,11.23,11.355,11.16,11.18,1780285,11.23,11.355,11.16,11.18,1780285,0.0,1.0
2023-04-19,11.15,11.26,11.085,11.14,968826,11.15,11.26,11.085,11.14,968826,0.0,1.0
2023-04-20,11.18,11.19,10.845,11.02,1276960,11.18,11.19,10.845,11.02,1276960,0.0,1.0
2023-04-21,11.63,11.68,11.21,11.27,1742988,11.63,11.68,11.21,11.27,1742988,0.0,1.0
2023-04-24,11.7,11.86,11.585,11.59,1164217,11.7,11.86,11.585,11.59,1164217,0.0,1.0
2023-04-25,11.66,11.735,11.57,11.65,2049423,11.66,11.735,11.57,11.65,2049423,0.0,1.0
2023-04-26,11.22,11.595,11.22,11.54,2016847,11.22,11.595,11.22,11.54,2016847,0.0,1.0
2023-04-27,11.91,11.95,11.29,11.34,1793596,11.91,11.95,11.29,11.34,1793596,0.0,1.0
2023-04-28,12.04,12.12,11.88,11.94,1464436,12.04,12.12,11.88,11.94,1464436,0.0,1.0
2023-05-01,11.99,12.2,11.835,12.09,1394503,11.99,12.2,11.835,12.09,1394503,0.0,1.0
2023-05-02,12.06,12.13,11.865,11.93,1708695,12.06,12.13,11.865,11.93,1708695,0.0,1.0
2023-05-03,12.37,12.44,12.04,12.08,3245927,12.37,12.44,12.04,12.08,3245927,0.0,1.0
2023-05-04,11.88,13.4,11.66,12.37,3846775,11.88,13.4,11.66,12.37,3846775,0.0,1.0
2023-05-05,12.39,12.43,11.73,12.0,2194531,12.39,12.43,11.73,12.0,2194531,0.0,1.0
2023-05-08,11.6,11.95,11.55,11.84,7943282,11.6,11.95,11.55,11.84,7943282,0.0,1.0
2023-05-09,11.83,11.87,11.4903,11.57,4932953,11.83,11.87,11.4903,11.57,4932953,0.0,1.0
2023-05-10,11.49,11.99,11.41,11.99,2303599,11.49,11.99,11.41,11.99,2303599,0.0,1.0
2023-05-11,11.19,11.52,11.03,11.46,2774178,11.19,11.52,11.03,11.46,2774178,0.0,1.0
2023-05-12,11.47,11.48,11.155,11.26,2522385,11.47,11.48,11.155,11.26,2522385,0.0,1.0
2023-05-15,11.58,11.6,11.245,11.47,2189357,11.58,11.6,11.245,11.47,2189357,0.0,1.0
2023-05-16,11.41,11.6,11.26,11.51,1967484,11.41,11.6,11.26,11.51,1967484,0.0,1.0
2023-05-17,11.82,11.855,11.34,11.42,2259349,11.82,11.855,11.34,11.42,2259349,0.0,1.0
2023-05-18,12.14,12.16,11.63,11.88,2237806,12.14,12.16,11.63,11.88,2237806,0.0,1.0
2023-05-19,11.79,12.24,11.78,12.24,1634416,11.79,12.24,11.78,12.24,1634416,0.0,1.0
2023-05-22,11.75,11.885,11.69,11.77,1005043,11.75,11.885,11.69,11.77,1005043,0.0,1.0
2023-05-23,11.72,11.86,11.51,11.72,1900531,11.72,11.86,11.51,11.72,1900531,0.0,1.0
2023-05-24,11.38,11.72,11.11,11.71,1468833,11.38,11.72,11.11,11.71,1468833,0.0,1.0
2023-05-25,11.34,11.5,11.19,11.46,1007061,11.34,11.5,11.19,11.46,1007061,0.0,1.0
2023-05-26,11.33,11.44,11.24,11.34,893840,11.33,11.44,11.24,11.34,893840,0.0,1.0
2023-05-30,11.31,11.515,11.29,11.48,923417,11.31,11.515,11.29,11.48,923417,0.0,1.0
2023-05-31,10.86,11.35,10.82,11.25,1585453,10.86,11.35,10.82,11.25,1585453,0.0,1.0
2023-06-01,10.7,10.825,10.52,10.82,1634221,10.7,10.825,10.52,10.82,1634221,0.0,1.0
2023-06-02,11.37,11.39,10.86,10.86,1436014,11.37,11.39,10.86,10.86,1436014,0.0,1.0
2023-06-05,11.14,11.365,11.085,11.34,1435100,11.14,11.365,11.085,11.34,1435100,0.0,1.0
2023-06-06,11.38,11.61,11.02,11.05,1345519,11.38,11.61,11.02,11.05,1345519,0.0,1.0
2023-06-07,11.79,11.88,11.39,11.46,1589217,11.79,11.88,11.39,11.46,1589217,0.0,1.0
2023-06-08,11.3,11.77,11.185,11.74,1573754,11.3,11.77,11.185,11.74,1573754,0.0,1.0
2023-06-09,11.03,11.35,10.985,11.3,879221,11.03,11.35,10.985,11.3,879221,0.0,1.0
2023-06-12,11.07,11.16,10.76,11.07,1581852,11.07,11.16,10.76,11.07,1581852,0.0,1.0
2023-06-13,11.29,11.41,11.04,11.12,1138396,11.29,11.41,11.04,11.12,1138396,0.0,1.0
2023-06-14,11.1,11.47,11.035,11.37,921272,11.1,11.47,11.035,11.37,921272,0.0,1.0
2023-06-15,11.35,11.4,10.98,11.07,817199,11.35,11.4,10.98,11.07,817199,0.0,1.0
2023-06-16,11.43,11.51,11.2,11.43,1214820,11.43,11.51,11.2,11.43,1214820,0.0,1.0
2023-06-20,11.36,11.4375,11.255,11.3,745590,11.36,11.4375,11.255,11.3,745590,0.0,1.0
2023-06-21,11.5,11.575,11.25,11.29,936038,11.5,11.575,11.25,11.29,936038,0.0,1.0
2023-06-22,11.53,11.78,11.35,11.5,1919294,11.53,11.78,11.35,11.5,1919294,0.0,1.0
2023-06-23,11.56,11.6575,11.33,11.33,3412023,11.56,11.6575,11.33,11.33,3412023,0.0,1.0
2023-06-26,11.44,11.78,11.335,11.52,857193,11.44,11.78,11.335,11.52,857193,0.0,1.0
2023-06-27,11.94,11.98,11.48,11.52,1011315,11.94,11.98,11.48,11.52,1011315,0.0,1.0
2023-06-28,12.33,12.34,11.9,11.99,1872153,12.33,12.34,11.9,11.99,1872153,0.0,1.0
2023-06-29,12.65,12.69,12.32,12.32,2142955,12.65,12.69,12.32,12.32,2142955,0.0,1.0
2023-06-30,12.85,12.95,12.645,12.8,1734272,12.85,12.95,12.645,12.8,1734272,0.0,1.0
2023-07-03,12.7,12.91,12.53,12.76,640521,12.7,12.91,12.53,12.76,640521,0.0,1.0
2023-07-05,12.58,12.76,12.56,12.61,1900386,12.58,12.76,12.56,12.61,1900386,0.0,1.0
2023-07-06,12.22,12.45,12.07,12.45,2137414,12.22,12.45,12.07,12.45,2137414,0.0,1.0
2023-07-07,12.46,12.61,12.27,12.27,1425946,12.46,12.61,12.27,12.27,1425946,0.0,1.0
2023-07-10,13.27,13.3,12.42,12.42,1520648,13.27,13.3,12.42,12.42,1520648,0.0,1.0
2023-07-11,13.33,13.54,13.33,13.45,1414537,13.33,13.54,13.33,13.45,1414537,0.0,1.0
2023-07-12,13.64,13.68,13.27,13.51,1322038,13.64,13.68,13.27,13.51,1322038,0.0,1.0
2023-07-13,13.56,13.615,13.3,13.57,1546517,13.56,13.615,13.3,13.57,1546517,0.0,1.0
2023-07-14,12.49,13.13,12.32,13.0,4067128,12.49,13.13,12.32,13.0,4067128,0.0,1.0
2023-07-17,12.46,12.525,12.31,12.47,1410885,12.46,12.525,12.31,12.47,1410885,0.0,1.0
2023-07-18,12.24,12.655,12.115,12.5,1825973,12.24,12.655,12.115,12.5,1825973,0.0,1.0
2023-07-19,12.33,12.37,12.095,12.34,1694352,12.33,12.37,12.095,12.34,1694352,0.0,1.0
2023-07-20,12.5,12.53,12.095,12.21,2018087,12.5,12.53,12.095,12.21,2018087,0.0,1.0
2023-07-21,12.81,12.83,12.415,12.63,985960,12.81,12.83,12.415,12.63,985960,0.0,1.0
2023-07-24,12.63,12.92,12.525,12.79,1265522,12.63,12.92,12.525,12.79,1265522,0.0,1.0
2023-07-25,13.0,13.07,12.6,12.64,1871628,13.0,13.07,12.6,12.64,1871628,0.0,1.0
2023-07-26,13.24,13.33,12.98,13.0,1049807,13.24,13.33,12.98,13.0,1049807,0.0,1.0
2023-07-27,13.35,13.48,13.16,13.36,2134117,13.35,13.48,13.16,13.36,2134117,0.0,1.0
2023-07-28,13.32,13.73,13.265,13.51,1924317,13.32,13.73,13.265,13.51,1924317,0.0,1.0
2023-07-31,13.36,13.43,13.215,13.38,1224490,13.36,13.43,13.215,13.38,1224490,0.0,1.0
2023-08-01,13.44,13.59,13.26,13.35,2116540,13.44,13.59,13.26,13.35,2116540,0.0,1.0
2023-08-02,13.89,14.4,13.24,13.89,4239117,13.89,14.4,13.24,13.89,4239117,0.0,1.0
2023-08-03,14.69,14.825,14.01,14.26,5690379,14.69,14.825,14.01,14.26,5690379,0.0,1.0
2023-08-04,14.58,14.82,13.84,13.905,13460062,14.58,14.82,13.84,13.905,13460062,0.0,1.0
2023-08-07,15.12,15.215,14.575,14.63,6828197,15.12,15.215,14.575,14.63,6828197,0.0,1.0
2023-08-08,14.96,15.1,14.575,14.92,4441026,14.96,15.1,14.575,14.92,4441026,0.0,1.0
2023-08-09,14.76,14.98,14.485,14.89,3040569,14.76,14.98,14.485,14.89,3040569,0.0,1.0
2023-08-10,14.41,14.92,14.36,14.83,3230453,14.41,14.92,14.36,14.83,3230453,0.0,1.0
2023-08-11,14.4,14.525,14.25,14.28,1868265,14.4,14.525,14.25,14.28,1868265,0.0,1.0
2023-08-14,14.39,14.42,14.24,14.32,1778808,14.39,14.42,14.24,14.32,1778808,0.0,1.0
2023-08-15,14.18,14.33,14.12,14.33,1424993,14.18,14.33,14.12,14.33,1424993,0.0,1.0
2023-08-16,14.03,14.2782,13.97,14.08,1417850,14.03,14.2782,13.97,14.08,1417850,0.0,1.0
2023-08-17,13.78,14.14,13.77,14.04,1744295,13.78,14.14,13.77,14.04,1744295,0.0,1.0
2023-08-18,13.87,13.88,13.57,13.62,1343286,13.87,13.88,13.57,13.62,1343286,0.0,1.0
2023-08-21,13.86,14.045,13.765,13.84,1198723,13.86,14.045,13.765,13.84,1198723,0.0,1.0
2023-08-22,13.9,14.02,13.775,13.9,2026001,13.9,14.02,13.775,13.9,2026001,0.0,1.0
2023-08-23,14.11,14.19,13.885,13.91,1058415,14.11,14.19,13.885,13.91,1058415,0.0,1.0
2023-08-24,13.81,14.15,13.78,14.11,951872,13.81,14.15,13.78,14.11,951872,0.0,1.0
2023-08-25,13.81,14.04,13.64,13.95,869972,13.81,14.04,13.64,13.95,869972,0.0,1.0
2023-08-28,13.99,14.035,13.75,13.84,981352,13.99,14.035,13.75,13.84,981352,0.0,1.0
2023-08-29,14.31,14.325,13.852,13.93,981279,14.31,14.325,13.852,13.93,981279,0.0,1.0
2023-08-30,14.54,14.615,14.22,14.3,1460583,14.54,14.615,14.22,14.3,1460583,0.0,1.0
2023-08-31,14.8,14.89,14.52,14.52,1690091,14.8,14.89,14.52,14.52,1690091,0.0,1.0
2023-09-01,14.91,15.205,14.85,14.89,2016173,14.91,15.205,14.85,14.89,2016173,0.0,1.0
2023-09-05,14.19,15.05,14.13,14.79,1890818,14.19,15.05,14.13,14.79,1890818,0.0,1.0
2023-09-06,14.09,14.33,13.995,14.28,1354139,14.09,14.33,13.995,14.28,1354139,0.0,1.0
2023-09-07,13.85,14.13,13.67,14.08,1812518,13.85,14.13,13.67,14.08,1812518,0.0,1.0
2023-09-08,13.97,14.155,13.8,13.87,1488323,13.97,14.155,13.8,13.87,1488323,0.0,1.0
2023-09-11,13.79,14.07,13.75,14.03,1368175,13.79,14.07,13.75,14.03,1368175,0.0,1.0
2023-09-12,13.61,13.87,13.53,13.83,1327872,13.61,13.87,13.53,13.83,1327872,0.0,1.0
2023-09-13,13.63,13.67,13.315,13.64,2011060,13.63,13.67,13.315,13.64,2011060,0.0,1.0
2023-09-14,14.11,14.27,13.785,13.79,2298565,14.11,14.27,13.785,13.79,2298565,0.0,1.0
2023-09-15,14.02,14.04,13.73,14.04,4737781,14.02,14.04,13.73,14.04,4737781,0.0,1.0
2023-09-18,14.11,14.245,13.97,14.02,1901894,14.11,14.245,13.97,14.02,1901894,0.0,1.0
2023-09-19,14.08,14.3,13.93,14.12,1489432,14.08,14.3,13.93,14.12,1489432,0.0,1.0
2023-09-20,13.98,14.36,13.95,14.21,1744687,13.98,14.36,13.95,14.21,1744687,0.0,1.0
2023-09-21,13.5,13.81,13.49,13.81,1868637,13.5,13.81,13.49,13.81,1868637,0.0,1.0
2023-09-22,13.67,13.795,13.58,13.58,1179774,13.67,13.795,13.58,13.58,1179774,0.0,1.0
2023-09-25,13.63,13.85,13.58,13.59,1523538,13.63,13.85,13.58,13.59,1523538,0.0,1.0
2023-09-26,13.41,13.725,13.345,13.5,1589567,13.41,13.725,13.345,13.5,1589567,0.0,1.0
2023-09-27,14.48,14.695,14.34,14.5,10298002,14.48,14.695,14.34,14.5,10298002,0.0,1.0
2023-09-28,14.54,14.78,14.11,14.46,29996169,14.54,14.78,14.11,14.46,29996169,0.0,1.0
2023-09-29,14.1,14.73,14.1,14.62,4409854,14.1,14.73,14.1,14.62,4409854,0.0,1.0
2023-10-02,13.97,14.25,13.85,14.01,3965487,13.97,14.25,13.85,14.01,3965487,0.0,1.0
2023-10-03,13.23,13.91,13.215,13.77,3896115,13.23,13.91,13.215,13.77,3896115,0.0,1.0
2023-10-04,13.23,13.38,13.085,13.29,2423132,13.23,13.38,13.085,13.29,2423132,0.0,1.0
2023-10-05,13.22,13.26,12.995,13.19,2006104,13.22,13.26,12.995,13.19,2006104,0.0,1.0
2023-10-06,12.85,13.22,12.775,13.12,3195140,12.85,13.22,12.775,13.12,3195140,0.0,1.0
2023-10-09,12.97,12.98,12.45,12.71,1940545,12.97,12.98,12.45,12.71,1940545,0.0,1.0
2023-10-10,13.19,13.42,13.0,13.0,1527630,13.19,13.42,13.0,13.0,1527630,0.0,1.0
2023-10-11,13.44,13.46,13.085,13.11,1898344,13.44,13.46,13.085,13.11,1898344,0.0,1.0
2023-10-12,12.91,13.42,12.75,13.41,2052486,12.91,13.42,12.75,13.41,2052486,0.0,1.0
2023-10-13,12.76,13.05,12.73,13.05,1179589,12.76,13.05,12.73,13.05,1179589,0.0,1.0
2023-10-16,12.99,13.13,12.78,12.99,966917,12.99,13.13,12.78,12.99,966917,0.0,1.0
2023-10-17,12.89,13.335,12.81,12.88,2421596,12.89,13.335,12.81,12.88,2421596,0.0,1.0
2023-10-18,12.55,12.75,12.42,12.72,2503910,12.55,12.75,12.42,12.72,2503910,0.0,1.0
2023-10-19,12.74,12.9975,12.4275,12.56,2985338,12.74,12.9975,12.4275,12.56,2985338,0.0,1.0
2023-10-20,12.59,12.81,12.53,12.58,2024130,12.59,12.81,12.53,12.58,2024130,0.0,1.0
2023-10-23,12.5,12.85,12.4177,12.59,1357664,12.5,12.85,12.4177,12.59,1357664,0.0,1.0
2023-10-24,11.87,12.64,11.84,12.56,2770525,11.87,12.64,11.84,12.56,2770525,0.0,1.0
2023-10-25,11.54,11.86,11.53,11.75,1977107,11.54,11.86,11.53,11.75,1977107,0.0,1.0
2023-10-26,11.54,11.755,11.47,11.63,2363304,11.54,11.755,11.47,11.63,2363304,0.0,1.0
2023-10-27,11.39,11.61,11.35,11.58,2120050,11.39,11.61,11.35,11.58,2120050,0.0,1.0
2023-10-30,11.5,11.575,10.99,11.5,5167227,11.5,11.575,10.99,11.5,5167227,0.0,1.0
2023-10-31,10.5,10.66,9.8,9.92,11528580,10.5,10.66,9.8,9.92,11528580,0.0,1.0
2023-11-01,10.6,10.65,10.28,10.595,4484530,10.6,10.65,10.28,10.595,4484530,0.0,1.0
2023-11-02,11.05,11.165,10.81,10.88,3254389,11.05,11.165,10.81,10.88,3254389,0.0,1.0
2023-11-03,11.14,11.615,11.14,11.34,2679223,11.14,11.615,11.14,11.34,2679223,0.0,1.0
2023-11-06,10.68,11.12,10.67,11.11,2038087,10.68,11.12,10.67,11.11,2038087,0.0,1.0
2023-11-07,10.71,10.75,10.54,10.61,2650864,10.71,10.75,10.54,10.61,2650864,0.0,1.0
2023-11-08,10.8,10.835,10.61,10.68,1441584,10.8,10.835,10.61,10.68,1441584,0.0,1.0
2023-11-09,10.6,10.885,10.565,10.82,2163927,10.6,10.885,10.565,10.82,2163927,0.0,1.0
2023-11-10,10.98,11.02,10.66,10.71,1360359,10.98,11.02,10.66,10.71,1360359,0.0,1.0
2023-11-13,10.75,10.98,10.72,10.89,1755664,10.75,10.98,10.72,10.89,1755664,0.0,1.0
2023-11-14,11.55,11.745,11.16,11.18,3358055,11.55,11.745,11.16,11.18,3358055,0.0,1.0
2023-11-15,11.77,11.995,11.29,11.52,2303567,11.77,11.995,11.29,11.52,2303567,0.0,1.0
2023-11-16,11.55,11.755,11.48,11.68,1146528,11.55,11.755,11.48,11.68,1146528,0.0,1.0
2023-11-17,11.66,11.7325,11.535,11.68,1040733,11.66,11.7325,11.535,11.68,1040733,0.0,1.0
2023-11-20,11.74,11.795,11.56,11.68,1280060,11.74,11.795,11.56,11.68,1280060,0.0,1.0
2023-11-21,11.59,11.8,11.55,11.64,951596,11.59,11.8,11.55,11.64,951596,0.0,1.0
2023-11-22,11.7,11.8,11.6,11.7,837693,11.7,11.8,11.6,11.7,837693,0.0,1.0
2023-11-24,11.91,11.975,11.68,11.74,556927,11.91,11.975,11.68,11.74,556927,0.0,1.0
2023-11-27,11.92,12.005,11.73,11.82,1292999,11.92,12.005,11.73,11.82,1292999,0.0,1.0
2023-11-28,11.85,11.9,11.695,11.85,1917536,11.85,11.9,11.695,11.85,1917536,0.0,1.0
2023-11-29,11.68,12.025,11.54,11.68,2177206,11.68,12.025,11.54,11.68,2177206,0.0,1.0
2023-11-30,11.79,11.88,11.55,11.71,1873759,11.79,11.88,11.55,11.71,1873759,0.0,1.0
2023-12-01,12.29,12.29,11.7,11.74,1180518,12.29,12.29,11.7,11.74,1180518,0.0,1.0
2023-12-04,12.62,12.64,12.24,12.24,2020477,12.62,12.64,12.24,12.24,2020477,0.0,1.0
2023-12-05,12.48,12.77,12.475,12.57,1879564,12.48,12.77,12.475,12.57,1879564,0.0,1.0
2023-12-06,12.68,12.93,12.58,12.58,1625828,12.68,12.93,12.58,12.58,1625828,0.0,1.0
2023-12-07,12.9,12.945,12.59,12.68,2214461,12.9,12.945,12.59,12.68,2214461,0.0,1.0
2023-12-08,12.75,13.03,12.625,12.8,1549957,12.75,13.03,12.625,12.8,1549957,0.0,1.0
2023-12-11,12.65,12.8,12.512,12.76,1550261,12.65,12.8,12.512,12.76,1550261,0.0,1.0
2023-12-12,12.14,12.6458,12.12,12.63,2290285,12.14,12.6458,12.12,12.63,2290285,0.0,1.0
2023-12-13,12.37,12.48,11.86,12.14,4135545,12.37,12.48,11.86,12.14,4135545,0.0,1.0
2023-12-14,13.27,13.315,12.58,12.62,4143007,13.27,13.315,12.58,12.62,4143007,0.0,1.0
2023-12-15,13.32,13.43,13.17,13.32,3634633,13.32,13.43,13.17,13.32,3634633,0.0,1.0
2023-12-18,13.27,13.355,12.925,13.33,2233413,13.27,13.355,12.925,13.33,2233413,0.0,1.0
2023-12-19,13.36,13.65,13.345,13.38,2081616,13.36,13.65,13.345,13.38,2081616,0.0,1.0
2023-12-20,13.17,13.51,12.98,13.07,1272794,13.17,13.51,12.98,13.07,1272794,0.0,1.0
2023-12-21,13.51,13.535,13.325,13.43,1102655,13.51,13.535,13.325,13.43,1102655,0.0,1.0
2023-12-22,13.54,13.69,13.3701,13.67,1331170,13.54,13.69,13.3701,13.67,1331170,0.0,1.0
2023-12-26,13.76,13.79,13.56,13.64,1116422,13.76,13.79,13.56,13.64,1116422,0.0,1.0
2023-12-27,13.78,13.91,13.73,13.86,727015,13.78,13.91,13.73,13.86,727015,0.0,1.0
2023-12-28,13.7,13.79,13.605,13.72,976286,13.7,13.79,13.605,13.72,976286,0.0,1.0
2023-12-29,13.6,13.755,13.565,13.64,817798,13.6,13.755,13.565,13.64,817798,0.0,1.0
2024-01-02,13.24,13.51,13.14,13.47,1177043,13.24,13.51,13.14,13.47,1177043,0.0,1.0
2024-01-03,12.73,13.07,12.69,13.04,1219027,12.73,13.07,12.69,13.04,1219027,0.0,1.0
2024-01-04,12.73,12.83,12.59,12.65,1235596,12.73,12.83,12.59,12.65,1235596,0.0,1.0
2024-01-05,12.73,12.92,12.67,12.69,928806,12.73,12.92,12.67,12.69,928806,0.0,1.0
2024-01-08,12.84,12.85,12.505,12.6,1526910,12.84,12.85,12.505,12.6,1526910,0.0,1.0
2024-01-09,12.84,13.02,12.6201,12.73,1207137,12.84,13.02,12.6201,12.73,1207137,0.0,1.0
2024-01-10,13.09,13.1,12.7,12.75,992061,13.09,13.1,12.7,12.75,992061,0.0,1.0
2024-01-11,12.65,12.815,12.39,12.66,1884683,12.65,12.815,12.39,12.66,1884683,0.0,1.0
2024-01-12,12.58,12.91,12.47,12.91,906519,12.58,12.91,12.47,12.91,906519,0.0,1.0
2024-01-16,12.1,12.495,12.005,12.4,2265171,12.1,12.495,12.005,12.4,2265171,0.0,1.0
2024-01-17,11.89,12.015,11.805,11.87,1645262,11.89,12.015,11.805,11.87,1645262,0.0,1.0
2024-01-18,12.13,12.13,11.87,11.99,1492207,12.13,12.13,11.87,11.99,1492207,0.0,1.0
2024-01-19,12.43,12.44,11.965,12.16,1228523,12.43,12.44,11.965,12.16,1228523,0.0,1.0
2024-01-22,12.62,12.76,12.57,12.57,1638419,12.62,12.76,12.57,12.57,1638419,0.0,1.0
2024-01-23,12.37,12.72,12.135,12.66,1447017,12.37,12.72,12.135,12.66,1447017,0.0,1.0
2024-01-24,12.13,12.53,12.075,12.53,1224318,12.13,12.53,12.075,12.53,1224318,0.0,1.0
2024-01-25,12.41,12.44,12.195,12.29,1406184,12.41,12.44,12.195,12.29,1406184,0.0,1.0
2024-01-26,12.59,12.69,12.43,12.5,2011906,12.59,12.69,12.43,12.5,2011906,0.0,1.0
2024-01-29,13.06,13.07,12.57,12.62,1746059,13.06,13.07,12.57,12.62,1746059,0.0,1.0
2024-01-30,12.85,13.045,12.655,13.01,1986500,12.85,13.045,12.655,13.01,1986500,0.0,1.0
2024-01-31,12.52,12.91,12.515,12.81,1613982,12.52,12.91,12.515,12.81,1613982,0.0,1.0
2024-02-01,12.65,12.75,12.38,12.65,1382143,12.65,12.75,12.38,12.65,1382143,0.0,1.0
2024-02-02,12.71,12.74,12.21,12.49,1341176,12.71,12.74,12.21,12.49,1341176,0.0,1.0
2024-02-05,12.2,12.545,12.15,12.54,1203099,12.2,12.545,12.15,12.54,1203099,0.0,1.0
2024-02-06,12.41,12.43,12.15,12.17,1044638,12.41,12.43,12.15,12.17,1044638,0.0,1.0
2024-02-07,12.8,12.92,12.31,12.52,1101737,12.8,12.92,12.31,12.52,1101737,0.0,1.0
2024-02-08,13.1,13.24,12.78,12.86,1236106,13.1,13.24,12.78,12.86,1236106,0.0,1.0
2024-02-09,13.09,13.22,13.025,13.18,897670,13.09,13.22,13.025,13.18,897670,0.0,1.0
2024-02-12,13.55,13.57,13.11,13.11,914280,13.55,13.57,13.11,13.11,914280,0.0,1.0
2024-02-13,12.89,13.12,12.7,12.98,993803,12.89,13.12,12.7,12.98,993803,0.0,1.0
2024-02-14,13.23,13.29,12.975,13.11,779113,13.23,13.29,12.975,13.11,779113,0.0,1.0
2024-02-15,13.3,13.46,13.25,13.36,931802,13.3,13.46,13.25,13.36,931802,0.0,1.0
2024-02-16,13.17,13.415,13.17,13.21,1012565,13.17,13.415,13.17,13.21,1012565,0.0,1.0
2024-02-20,13.06,13.07,12.885,12.95,657781,13.06,13.07,12.885,12.95,657781,0.0,1.0
2024-02-21,12.97,13.07,12.88,13.04,790480,12.97,13.07,12.88,13.04,790480,0.0,1.0
2024-02-22,12.69,13.05,12.46,13.0,1628958,12.69,13.05,12.46,13.0,1628958,0.0,1.0
2024-02-23,12.93,12.995,12.68,12.74,771385,12.93,12.995,12.68,12.74,771385,0.0,1.0
2024-02-26,12.88,12.965,12.74,12.92,873833,12.88,12.965,12.74,12.92,873833,0.0,1.0
2024-02-27,13.0,13.045,12.89,13.02,1201351,13.0,13.045,12.89,13.02,1201351,0.0,1.0
2024-02-28,13.09,13.26,12.915,12.97,1785226,13.09,13.26,12.915,12.97,1785226,0.0,1.0
2024-02-29,14.79,16.04,14.605,14.66,7332744,14.79,16.04,14.605,14.66,7332744,0.0,1.0
2024-03-01,14.33,14.92,14.12,14.92,5343032,14.33,14.92,14.12,14.92,5343032,0.0,1.0
2024-03-04,14.16,14.62,14.13,14.4,2168364,14.16,14.62,14.13,14.4,2168364,0.0,1.0
2024-03-05,13.87,14.235,13.86,14.09,1175510,13.87,14.235,13.86,14.09,1175510,0.0,1.0
2024-03-06,13.95,14.085,13.89,13.98,1190037,13.95,14.085,13.89,13.98,1190037,0.0,1.0
2024-03-07,14.26,14.32,14.04,14.04,1266968,14.26,14.32,14.04,14.04,1266968,0.0,1.0
2024-03-08,14.3,14.53,14.23,14.4,804224,14.3,14.53,14.23,14.4,804224,0.0,1.0
2024-03-11,14.02,14.38,13.945,14.24,796204,14.02,14.38,13.945,14.24,796204,0.0,1.0
2024-03-12,14.17,14.245,13.89,14.01,832802,14.17,14.245,13.89,14.01,832802,0.0,1.0
2024-03-13,14.4,14.44,14.09,14.22,1098953,14.4,14.44,14.09,14.22,1098953,0.0,1.0
2024-03-14,14.26,14.56,14.15,14.37,1051869,14.26,14.56,14.15,14.37,1051869,0.0,1.0
2024-03-15,14.27,14.37,14.13,14.13,1323228,14.27,14.37,14.13,14.13,1323228,0.0,1.0
2024-03-18,14.2,14.53,14.12,14.28,942464,14.2,14.53,14.12,14.28,942464,0.0,1.0
2024-03-19,14.44,14.46,14.12,14.16,796488,14.44,14.46,14.12,14.16,796488,0.0,1.0
2024-03-20,14.72,14.73,14.326,14.48,673745,14.72,14.73,14.326,14.48,673745,0.0,1.0
2024-03-21,15.24,15.35,14.73,14.86,1895440,15.24,15.35,14.73,14.86,1895440,0.0,1.0
2024-03-22,15.09,15.26,14.995,15.26,807360,15.09,15.26,14.995,15.26,807360,0.0,1.0
2024-03-25,15.01,15.18,14.96,15.12,860436,15.01,15.18,14.96,15.12,860436,0.0,1.0
2024-03-26,14.94,15.415,14.94,15.04,883348,14.94,15.415,14.94,15.04,883348,0.0,1.0
2024-03-27,15.51,15.53,15.035,15.13,1391845,15.51,15.53,15.035,15.13,1391845,0.0,1.0
2024-03-28,15.31,15.67,15.21,15.49,991333,15.31,15.67,15.21,15.49,991333,0.0,1.0
2024-04-01,15.01,15.365,14.99,15.35,2464981,15.01,15.365,14.99,15.35,2464981,0.0,1.0
2024-04-02,14.75,15.07,14.71,14.94,1471101,14.75,15.07,14.71,14.94,1471101,0.0,1.0
2024-04-03,14.81,14.81,14.605,14.7,1722962,14.81,14.81,14.605,14.7,1722962,0.0,1.0
2024-04-04,14.48,15.1,14.445,14.95,785257,14.48,15.1,14.445,14.95,785257,0.0,1.0
2024-04-05,14.49,14.61,14.43,14.45,957176,14.49,14.61,14.43,14.45,957176,0.0,1.0
2024-04-08,14.62,14.735,14.58,14.58,663432,14.62,14.735,14.58,14.58,663432,0.0,1.0
2024-04-09,14.6,14.79,14.52,14.66,829234,14.6,14.79,14.52,14.66,829234,0.0,1.0
2024-04-10,13.96,14.17,13.845,14.17,1358427,13.96,14.17,13.845,14.17,1358427,0.0,1.0
2024-04-11,14.03,14.15,13.895,13.94,1360402,14.03,14.15,13.895,13.94,1360402,0.0,1.0
2024-04-12,13.85,13.93,13.61,13.81,962655,13.85,13.93,13.61,13.81,962655,0.0,1.0
2024-04-15,13.6,14.09,13.56,14.01,876659,13.6,14.09,13.56,14.01,876659,0.0,1.0
2024-04-16,13.5,13.64,13.315,13.46,1027302,13.5,13.64,13.315,13.46,1027302,0.0,1.0
2024-04-17,13.25,13.59,13.185,13.58,1116409,13.25,13.59,13.185,13.58,1116409,0.0,1.0
2024-04-18,13.17,13.37,13.11,13.33,919547,13.17,13.37,13.11,13.33,919547,0.0,1.0
2024-04-19,13.21,13.34,13.105,13.14,1159832,13.21,13.34,13.105,13.14,1159832,0.0,1.0
2024-04-22,13.43,13.575,13.18,13.3,1046719,13.43,13.575,13.18,13.3,1046719,0.0,1.0
2024-04-23,13.7,13.915,13.44,13.44,1334373,13.7,13.915,13.44,13.44,1334373,0.0,1.0
2024-04-24,13.59,13.79,13.405,13.64,1043377,13.59,13.79,13.405,13.64,1043377,0.0,1.0
2024-04-25,13.6,13.695,13.11,13.41,1659325,13.6,13.695,13.11,13.41,1659325,0.0,1.0
2024-04-26,13.77,13.9,13.59,13.64,1167557,13.77,13.9,13.59,13.64,1167557,0.0,1.0
2024-04-29,14.0,14.02,13.79,13.83,1520055,14.0,14.02,13.79,13.83,1520055,0.0,1.0
2024-04-30,13.58,14.16,13.56,13.84,1605888,13.58,14.16,13.56,13.84,1605888,0.0,1.0
2024-05-01,13.52,13.88,13.31,13.55,3091897,13.52,13.88,13.31,13.55,3091897,0.0,1.0
2024-05-02,13.72,13.83,13.175,13.77,1719932,13.72,13.83,13.175,13.77,1719932,0.0,1.0
2024-05-03,14.13,14.21,13.73,14.21,1468842,14.13,14.21,13.73,14.21,1468842,0.0,1.0
2024-05-06,14.41,14.49,14.22,14.23,1640694,14.41,14.49,14.22,14.23,1640694,0.0,1.0
2024-05-07,14.46,14.66,14.41,14.5,1209011,14.46,14.66,14.41,14.5,1209011,0.0,1.0
2024-05-08,14.51,14.565,14.24,14.28,1224912,14.51,14.565,14.24,14.28,1224912,0.0,1.0
2024-05-09,14.7,14.75,14.48,14.61,616293,14.7,14.75,14.48,14.61,616293,0.0,1.0
2024-05-10,14.54,14.64,14.44,14.64,852711,14.54,14.64,14.44,14.64,852711,0.0,1.0
2024-05-13,14.62,14.75,14.46,14.71,944613,14.62,14.75,14.46,14.71,944613,0.0,1.0
2024-05-14,14.86,15.065,14.68,14.79,1505650,14.86,15.065,14.68,14.79,1505650,0.0,1.0
2024-05-15,15.01,15.165,14.94,15.0,1504962,15.01,15.165,14.94,15.0,1504962,0.0,1.0
2024-05-16,14.68,15.01,14.595,15.01,638504,14.68,15.01,14.595,15.01,638504,0.0,1.0
2024-05-17,14.69,14.72,14.61,14.68,439082,14.69,14.72,14.61,14.68,439082,0.0,1.0
2024-05-20,14.98,14.99,14.595,14.67,638744,14.98,14.99,14.595,14.67,638744,0.0,1.0
2024-05-21,14.8,15.02,14.74,14.91,811402,14.8,15.02,14.74,14.91,811402,0.0,1.0
2024-05-22,14.61,14.77,14.56,14.72,484441,14.61,14.77,14.56,14.72,484441,0.0,1.0
2024-05-23,14.51,14.7,14.395,14.7,1030056,14.51,14.7,14.395,14.7,1030056,0.0,1.0
2024-05-24,14.59,14.67,14.49,14.59,543195,14.59,14.67,14.49,14.59,543195,0.0,1.0
2024-05-28,14.19,14.7,14.13,14.64,1388339,14.19,14.7,14.13,14.64,1388339,0.0,1.0
2024-05-29,13.97,14.1,13.89,13.99,594479,13.97,14.1,13.89,13.99,594479,0.0,1.0
2024-05-30,14.35,14.36,14.03,14.05,718569,14.35,14.36,14.03,14.05,718569,0.0,1.0
2024-05-31,14.49,14.57,14.24,14.39,1008980,14.49,14.57,14.24,14.39,1008980,0.0,1.0
2024-06-03,14.39,14.675,13.68,14.61,1125966,14.39,14.675,13.68,14.61,1125966,0.0,1.0
2024-06-04,13.93,14.37,13.9,14.34,561172,13.93,14.37,13.9,14.34,561172,0.0,1.0
2024-06-05,13.89,14.09,13.795,13.96,1185146,13.89,14.09,13.795,13.96,1185146,0.0,1.0
2024-06-06,13.45,13.87,13.41,13.84,584849,13.45,13.87,13.41,13.84,584849,0.0,1.0
2024-06-07,13.2,13.41,13.19,13.22,746023,13.2,13.41,13.19,13.22,746023,0.0,1.0
2024-06-10,13.25,13.25,13.05,13.08,580871,13.25,13.25,13.05,13.08,580871,0.0,1.0
2024-06-11,13.15,13.255,13.01,13.17,642944,13.15,13.255,13.01,13.17,642944,0.0,1.0
2024-06-12,13.56,13.86,13.45,13.56,706876,13.56,13.86,13.45,13.56,706876,0.0,1.0
2024-06-13,13.33,13.59,13.185,13.54,517319,13.33,13.59,13.185,13.54,517319,0.0,1.0
2024-06-14,13.18,13.215,13.04,13.09,851186,13.18,13.215,13.04,13.09,851186,0.0,1.0
2024-06-17,13.14,13.19,12.94,13.08,763187,13.14,13.19,12.94,13.08,763187,0.0,1.0
2024-06-18,13.34,13.365,13.11,13.16,639940,13.34,13.365,13.11,13.16,639940,0.0,1.0
2024-06-20,13.17,13.35,13.09,13.3,908971,13.17,13.35,13.09,13.3,908971,0.0,1.0
2024-06-21,13.26,13.28,13.055,13.17,1712835,13.26,13.28,13.055,13.17,1712835,0.0,1.0
2024-06-24,13.43,13.46,13.18,13.33,658360,13.43,13.46,13.18,13.33,658360,0.0,1.0
2024-06-25,12.21,12.49,12.035,12.29,4159672,12.21,12.49,12.035,12.29,4159672,0.0,1.0
2024-06-26,12.13,12.3,12.045,12.1,1467753,12.13,12.3,12.045,12.1,1467753,0.0,1.0
2024-06-27,12.3,12.31,12.035,12.13,1396926,12.3,12.31,12.035,12.13,1396926,0.0,1.0
2024-06-28,12.3,12.525,12.19,12.45,2282926,12.3,12.525,12.19,12.45,2282926,0.0,1.0
2024-07-01,12.13,12.49,12.12,12.38,1386003,12.13,12.49,12.12,12.38,1386003,0.0,1.0
2024-07-02,12.09,12.195,12.035,12.05,998077,12.09,12.195,12.035,12.05,998077,0.0,1.0
2024-07-03,12.21,12.35,12.1,12.1,826983,12.21,12.35,12.1,12.1,826983,0.0,1.0
2024-07-05,12.07,12.18,11.96,12.14,1093708,12.07,12.18,11.96,12.14,1093708,0.0,1.0
2024-07-08,12.37,12.455,12.14,12.2,2077747,12.37,12.455,12.14,12.2,2077747,0.0,1.0
2024-07-09,12.37,12.585,12.345,12.37,2131375,12.37,12.585,12.345,12.37,2131375,0.0,1.0
2024-07-10,12.5,12.54,12.29,12.44,1351553,12.5,12.54,12.29,12.44,1351553,0.0,1.0
2024-07-11,12.98,13.015,12.75,12.82,945034,12.98,13.015,12.75,12.82,945034,0.0,1.0
2024-07-12,13.22,13.345,13.115,13.14,1370088,13.22,13.345,13.115,13.14,1370088,0.0,1.0
2024-07-15,13.48,13.675,13.19,13.3,1415558,13.48,13.675,13.19,13.3,1415558,0.0,1.0
2024-07-16,13.81,14.0699,13.46,13.64,2230569,13.81,14.0699,13.46,13.64,2230569,0.0,1.0
2024-07-17,13.51,13.98,13.5,13.63,1274106,13.51,13.98,13.5,13.63,1274106,0.0,1.0
2024-07-18,12.29,13.4,12.215,13.25,3007073,12.29,13.4,12.215,13.25,3007073,0.0,1.0
2024-07-19,12.04,12.4,12.04,12.25,2172883,12.04,12.4,12.04,12.25,2172883,0.0,1.0
2024-07-22,12.42,12.43,12.005,12.2,1306821,12.42,12.43,12.005,12.2,1306821,0.0,1.0
2024-07-23,12.67,12.75,12.32,12.32,1078439,12.67,12.75,12.32,12.32,1078439,0.0,1.0
2024-07-24,12.28,12.69,12.28,12.6,1143641,12.28,12.69,12.28,12.6,1143641,0.0,1.0
2024-07-25,12.81,12.96,12.315,12.4,1669858,12.81,12.96,12.315,12.4,1669858,0.0,1.0
2024-07-26,13.46,13.5575,13.07,13.1,1701959,13.46,13.5575,13.07,13.1,1701959,0.0,1.0
2024-07-29,13.49,13.75,13.41,13.5,2132068,13.49,13.75,13.41,13.5,2132068,0.0,1.0
2024-07-30,14.76,15.4,14.29,14.71,7292429,14.76,15.4,14.29,14.71,7292429,0.0,1.0
2024-07-31,14.79,15.26,14.72,14.98,3548099,14.79,15.26,14.72,14.98,3548099,0.0,1.0
2024-08-01,14.33,15.02,14.175,14.54,2155996,14.33,15.02,14.175,14.54,2155996,0.0,1.0
2024-08-02,14.1,14.13,13.655,13.93,1512785,14.1,14.13,13.655,13.93,1512785,0.0,1.0
2024-08-05,13.86,13.9,13.03,13.14,1284584,13.86,13.9,13.03,13.14,1284584,0.0,1.0
2024-08-06,13.98,14.295,13.66,13.81,1690925,13.98,14.295,13.66,13.81,1690925,0.0,1.0
2024-08-07,13.85,14.38,13.81,14.16,1127438,13.85,14.38,13.81,14.16,1127438,0.0,1.0
2024-08-08,14.07,14.18,13.92,13.98,1798686,14.07,14.18,13.92,13.98,1798686,0.0,1.0
2024-08-09,14.05,14.165,13.88,14.1,1487585,14.05,14.165,13.88,14.1,1487585,0.0,1.0
2024-08-12,13.91,14.13,13.84,14.0,1261242,13.91,14.13,13.84,14.0,1261242,0.0,1.0
2024-08-13,14.04,14.105,13.835,14.02,1093662,14.04,14.105,13.835,14.02,1093662,0.0,1.0
2024-08-14,14.03,14.29,13.885,14.15,1442019,14.03,14.29,13.885,14.15,1442019,0.0,1.0
2024-08-15,14.16,14.36,14.04,14.36,1861030,14.16,14.36,14.04,14.36,1861030,0.0,1.0
2024-08-16,14.05,14.22,14.0,14.07,945677,14.05,14.22,14.0,14.07,945677,0.0,1.0
2024-08-19,14.18,14.36,14.02,14.11,1281901,14.18,14.36,14.02,14.11,1281901,0.0,1.0
2024-08-20,14.18,14.23,14.05,14.18,591628,14.18,14.23,14.05,14.18,591628,0.0,1.0
2024-08-21,14.46,14.465,14.21,14.27,605040,14.46,14.465,14.21,14.27,605040,0.0,1.0
2024-08-22,14.41,14.545,14.28,14.42,829137,14.41,14.545,14.28,14.42,829137,0.0,1.0
2024-08-23,15.01,15.085,14.4,14.51,821324,15.01,15.085,14.4,14.51,821324,0.0,1.0
2024-08-26,15.02,15.31,14.965,15.16,1023597,15.02,15.31,14.965,15.16,1023597,0.0,1.0
2024-08-27,14.83,15.01,14.715,15.0,688410,14.83,15.01,14.715,15.0,688410,0.0,1.0
2024-08-28,14.7,14.91,14.67,14.68,1170182,14.7,14.91,14.67,14.68,1170182,0.0,1.0
2024-08-29,14.68,14.9,14.6,14.81,883304,14.68,14.9,14.6,14.81,883304,0.0,1.0
2024-08-30,14.84,14.8799,14.655,14.82,1208853,14.84,14.8799,14.655,14.82,1208853,0.0,1.0
2024-09-03,14.18,14.8,14.025,14.8,1181400,14.18,14.8,14.025,14.8,1181400,0.0,1.0
2024-09-04,14.25,14.43,14.1,14.11,1302145,14.25,14.43,14.1,14.11,1302145,0.0,1.0
2024-09-05,14.18,14.37,14.12,14.25,1283206,14.18,14.37,14.12,14.25,1283206,0.0,1.0
2024-09-06,13.95,14.43,13.85,14.18,1394886,13.95,14.43,13.85,14.18,1394886,0.0,1.0
2024-09-09,14.08,14.18,13.79,13.99,1207555,14.08,14.18,13.79,13.99,1207555,0.0,1.0
2024-09-10,14.11,14.32,14.01,14.19,1158386,14.11,14.32,14.01,14.19,1158386,0.0,1.0
2024-09-11,14.03,14.155,13.8,14.03,2488529,14.03,14.155,13.8,14.03,2488529,0.0,1.0
2024-09-12,13.68,14.1,13.47,13.95,2290429,13.68,14.1,13.47,13.95,2290429,0.0,1.0
2024-09-13,13.56,13.89,12.92,13.86,6429202,13.56,13.89,12.92,13.86,6429202,0.0,1.0
2024-09-16,13.58,13.95,13.47,13.7,3177859,13.58,13.95,13.47,13.7,3177859,0.0,1.0
2024-09-17,14.14,14.19,13.7,13.7,2459548,14.14,14.19,13.7,13.7,2459548,0.0,1.0
2024-09-18,14.72,15.04,14.12,14.17,2658447,14.72,15.04,14.12,14.17,2658447,0.0,1.0
2024-09-19,15.04,15.25,14.91,15.07,3165147,15.04,15.25,14.91,15.07,3165147,0.0,1.0
2024-09-20,14.75,15.09,14.73,14.98,5216831,14.75,15.09,14.73,14.98,5216831,0.0,1.0
2024-09-23,14.74,14.92,14.66,14.8,1459110,14.74,14.92,14.66,14.8,1459110,0.0,1.0
2024-09-24,14.82,14.96,14.76,14.79,929171,14.82,14.96,14.76,14.79,929171,0.0,1.0
2024-09-25,14.46,14.8,14.405,14.74,1524571,14.46,14.8,14.405,14.74,1524571,0.0,1.0
2024-09-26,14.8,14.815,14.54,14.61,1083133,14.8,14.815,14.54,14.61,1083133,0.0,1.0
2024-09-27,15.26,15.445,14.98,14.99,1974839,15.26,15.445,14.98,14.99,1974839,0.0,1.0
2024-09-30,15.34,15.495,15.11,15.23,1972171,15.34,15.495,15.11,15.23,1972171,0.0,1.0
2024-10-01,15.18,15.39,15.05,15.29,1248406,15.18,15.39,15.05,15.29,1248406,0.0,1.0
2024-10-02,15.0,15.21,14.94,15.1,907070,15.0,15.21,14.94,15.1,907070,0.0,1.0
2024-10-03,14.89,15.0,14.75,14.88,1568016,14.89,15.0,14.75,14.88,1568016,0.0,1.0
2024-10-04,14.79,15.04,14.61,14.97,1035910,14.79,15.04,14.61,14.97,1035910,0.0,1.0
2024-10-07,14.7,14.725,14.435,14.69,1671376,14.7,14.725,14.435,14.69,1671376,0.0,1.0
2024-10-08,14.64,14.77,14.51,14.68,1111537,14.64,14.77,14.51,14.68,1111537,0.0,1.0
2024-10-09,14.5,14.72,14.43,14.69,1035196,14.5,14.72,14.43,14.69,1035196,0.0,1.0
2024-10-10,14.58,14.62,14.15,14.28,1595193,14.58,14.62,14.15,14.28,1595193,0.0,1.0
2024-10-11,14.76,14.89,14.475,14.56,685506,14.76,14.89,14.475,14.56,685506,0.0,1.0
2024-10-14,15.0,15.02,14.63,14.76,630836,15.0,15.02,14.63,14.76,630836,0.0,1.0
2024-10-15,15.13,15.41,14.97,15.0,1310770,15.13,15.41,14.97,15.0,1310770,0.0,1.0
2024-10-16,15.46,15.58,15.145,15.16,1243560,15.46,15.58,15.145,15.16,1243560,0.0,1.0
2024-10-17,15.65,15.67,15.3,15.44,1179452,15.65,15.67,15.3,15.44,1179452,0.0,1.0
2024-10-18,15.67,15.87,15.55,15.7,1527400,15.67,15.87,15.55,15.7,1527400,0.0,1.0
2024-10-21,15.32,15.71,15.24,15.56,967481,15.32,15.71,15.24,15.56,967481,0.0,1.0
2024-10-22,15.21,15.31,15.06,15.18,1509671,15.21,15.31,15.06,15.18,1509671,0.0,1.0
2024-10-23,14.97,15.25,14.81,15.14,977819,14.97,15.25,14.81,15.14,977819,0.0,1.0
2024-10-24,15.14,15.185,14.96,15.13,1775176,15.14,15.185,14.96,15.13,1775176,0.0,1.0
2024-10-25,14.83,15.18,14.795,15.14,984519,14.83,15.18,14.795,15.14,984519,0.0,1.0
2024-10-28,14.8,15.01,14.72,14.92,1544648,14.8,15.01,14.72,14.92,1544648,0.0,1.0
2024-10-29,15.67,16.4,15.54,15.99,4604024,15.67,16.4,15.54,15.99,4604024,0.0,1.0
2024-10-30,16.6,16.85,15.89,16.0,6415252,16.6,16.85,15.89,16.0,6415252,0.0,1.0
2024-10-31,16.26,16.69,16.22,16.51,3244201,16.26,16.69,16.22,16.51,3244201,0.0,1.0
2024-11-01,16.15,16.56,16.12,16.39,2410417,16.15,16.56,16.12,16.39,2410417,0.0,1.0
2024-11-04,16.19,16.78,16.11,16.15,2232013,16.19,16.78,16.11,16.15,2232013,0.0,1.0
2024-11-05,16.28,16.375,15.88,16.06,1600433,16.28,16.375,15.88,16.06,1600433,0.0,1.0
2024-11-06,16.33,16.87,16.16,16.71,2295618,16.33,16.87,16.16,16.71,2295618,0.0,1.0
2024-11-07,16.21,16.49,16.03,16.29,3028274,16.21,16.49,16.03,16.29,3028274,0.0,1.0
2024-11-08,16.05,16.375,15.97,16.22,3010437,16.05,16.375,15.97,16.22,3010437,0.0,1.0
2024-11-11,15.99,16.25,15.83,16.07,2521855,15.99,16.25,15.83,16.07,2521855,0.0,1.0
2024-11-12,15.9,16.08,15.79,15.87,1892470,15.9,16.08,15.79,15.87,1892470,0.0,1.0
2024-11-13,15.78,16.215,15.78,16.07,2478310,15.78,16.215,15.78,16.07,2478310,0.0,1.0
2024-11-14,15.75,15.97,15.705,15.78,1984710,15.75,15.97,15.705,15.78,1984710,0.0,1.0
2024-11-15,16.06,16.07,15.63,15.68,2741591,16.06,16.07,15.63,15.68,2741591,0.0,1.0
2024-11-18,16.1,16.365,15.9182,16.06,1685904,16.1,16.365,15.9182,16.06,1685904,0.0,1.0
2024-11-19,15.93,16.125,15.77,16.0,2620254,15.93,16.125,15.77,16.0,2620254,0.0,1.0
2024-11-20,15.75,16.18,15.71,16.06,1574062,15.75,16.18,15.71,16.06,1574062,0.0,1.0
2024-11-21,15.99,16.1,15.81,15.81,2283772,15.99,16.1,15.81,15.81,2283772,0.0,1.0
2024-11-22,16.06,16.17,15.88,16.11,2581247,16.06,16.17,15.88,16.11,2581247,0.0,1.0
2024-11-25,16.4,16.84,16.22,16.22,3657494,16.4,16.84,16.22,16.22,3657494,0.0,1.0
2024-11-26,16.33,16.42,15.91,16.17,2137153,16.33,16.42,15.91,16.17,2137153,0.0,1.0
2024-11-27,16.18,16.55,15.975,16.38,2115165,16.18,16.55,15.975,16.38,2115165,0.0,1.0
2024-11-29,16.16,16.35,16.0,16.22,1038170,16.16,16.35,16.0,16.22,1038170,0.0,1.0
2024-12-02,16.0,16.165,15.87,16.08,1856618,16.0,16.165,15.87,16.08,1856618,0.0,1.0
2024-12-03,15.98,16.15,15.93,15.98,1366270,15.98,16.15,15.93,15.98,1366270,0.0,1.0
2024-12-04,16.01,16.1,15.88,15.91,1524278,16.01,16.1,15.88,15.91,1524278,0.0,1.0
2024-12-05,15.79,15.985,15.78,15.92,1271907,15.79,15.985,15.78,15.92,1271907,0.0,1.0
2024-12-06,16.05,16.135,15.77,15.92,1758924,16.05,16.135,15.77,15.92,1758924,0.0,1.0
2024-12-09,15.99,16.2,15.94,16.1,1414575,15.99,16.2,15.94,16.1,1414575,0.0,1.0
2024-12-10,15.97,16.02,15.72,15.95,1615196,15.97,16.02,15.72,15.95,1615196,0.0,1.0
2024-12-11,16.27,16.29,15.8975,16.15,1629088,16.27,16.29,15.8975,16.15,1629088,0.0,1.0
2024-12-12,16.52,16.55,16.2,16.24,1888591,16.52,16.55,16.2,16.24,1888591,0.0,1.0
2024-12-13,16.25,16.75,16.025,16.55,2151603,16.25,16.75,16.025,16.55,2151603,0.0,1.0
2024-12-16,16.19,16.39,16.0,16.26,2232960,16.19,16.39,16.0,16.26,2232960,0.0,1.0
2024-12-17,16.08,16.23,15.995,16.13,3524002,16.08,16.23,15.995,16.13,3524002,0.0,1.0
2024-12-18,15.5,16.22,15.48,16.13,3525690,15.5,16.22,15.48,16.13,3525690,0.0,1.0
2024-12-19,15.34,15.64,15.325,15.5,3891758,15.34,15.64,15.325,15.5,3891758,0.0,1.0
2024-12-20,15.44,15.66,15.3,15.33,2921836,15.44,15.66,15.3,15.33,2921836,0.0,1.0
2024-12-23,15.55,15.55,15.31,15.36,1440754,15.55,15.55,15.31,15.36,1440754,0.0,1.0
2024-12-24,15.45,15.49,15.29,15.49,738590,15.45,15.49,15.29,15.49,738590,0.0,1.0
2024-12-26,15.59,15.615,15.33,15.38,1061577,15.59,15.615,15.33,15.38,1061577,0.0,1.0
2024-12-27,15.44,15.595,15.26,15.45,1039526,15.44,15.595,15.26,15.45,1039526,0.0,1.0
2024-12-30,15.28,15.475,15.185,15.38,1318888,15.28,15.475,15.185,15.38,1318888,0.0,1.0
2024-12-31,15.29,15.44,15.25,15.32,903178,15.29,15.44,15.25,15.32,903178,0.0,1.0
2025-01-02,15.18,15.51,15.17,15.45,1253420,15.18,15.51,15.17,15.45,1253420,0.0,1.0
2025-01-03,15.2,15.35,14.97,15.31,1406633,15.2,15.35,14.97,15.31,1406633,0.0,1.0
2025-01-06,14.93,15.17,14.68,14.7,2292358,14.93,15.17,14.68,14.7,2292358,0.0,1.0
2025-01-07,14.76,14.97,14.67,14.87,1246442,14.76,14.97,14.67,14.87,1246442,0.0,1.0
2025-01-08,14.5,14.6901,14.43,14.65,1520127,14.5,14.6901,14.43,14.65,1520127,0.0,1.0
2025-01-10,14.35,14.43,14.23,14.33,1141369,14.35,14.43,14.23,14.33,1141369,0.0,1.0
2025-01-13,14.31,14.35,14.2,14.25,1752821,14.31,14.35,14.2,14.25,1752821,0.0,1.0
2025-01-14,14.43,14.56,14.32,14.36,2378315,14.43,14.56,14.32,14.36,2378315,0.0,1.0
2025-01-15,14.88,14.955,14.72,14.84,1642435,14.88,14.955,14.72,14.84,1642435,0.0,1.0
2025-01-16,14.94,15.005,14.58,14.8,1050621,14.94,15.005,14.58,14.8,1050621,0.0,1.0
2025-01-17,15.1,15.22,15.03,15.04,1209543,15.1,15.22,15.03,15.04,1209543,0.0,1.0
2025-01-21,15.22,15.37,15.12,15.14,1692806,15.22,15.37,15.12,15.14,1692806,0.0,1.0
2025-01-22,15.17,15.23,15.11,15.2,1269349,15.17,15.23,15.11,15.2,1269349,0.0,1.0
2025-01-23,15.18,15.26,15.1,15.15,911673,15.18,15.26,15.1,15.15,911673,0.0,1.0
2025-01-24,15.08,15.26,15.07,15.2,1685252,15.08,15.26,15.07,15.2,1685252,0.0,1.0
2025-01-27,15.22,15.45,14.94,15.06,1725707,15.22,15.45,14.94,15.06,1725707,0.0,1.0
2025-01-28,15.11,15.195,14.98,15.12,886336,15.11,15.195,14.98,15.12,886336,0.0,1.0
2025-01-29,14.77,15.11,14.655,15.11,993794,14.77,15.11,14.655,15.11,993794,0.0,1.0
2025-01-30,15.26,15.31,14.85,14.85,1521489,15.26,15.31,14.85,14.85,1521489,0.0,1.0
2025-01-31,15.06,15.36,15.05,15.2,1974434,15.06,15.36,15.05,15.2,1974434,0.0,1.0
2025-02-03,14.33,14.81,14.23,14.76,2021925,14.33,14.81,14.23,14.76,2021925,0.0,1.0
2025-02-04,14.25,14.535,14.2,14.21,1576413,14.25,14.535,14.2,14.21,1576413,0.0,1.0
2025-02-05,14.6,14.72,14.35,14.72,1550828,14.6,14.72,14.35,14.72,1550828,0.0,1.0
2025-02-06,14.69,14.7799,14.605,14.72,1059611,14.69,14.7799,14.605,14.72,1059611,0.0,1.0
2025-02-07,14.16,14.66,14.125,14.66,1531908,14.16,14.66,14.125,14.66,1531908,0.0,1.0
2025-02-10,14.05,14.27,14.01,14.24,1865596,14.05,14.27,14.01,14.24,1865596,0.0,1.0
2025-02-11,14.35,14.48,13.9501,14.01,1317140,14.35,14.48,13.9501,14.01,1317140,0.0,1.0
2025-02-12,14.1,14.19,13.89,14.15,1753941,14.1,14.19,13.89,14.15,1753941,0.0,1.0
2025-02-13,14.17,14.23,14.0,14.1,2548999,14.17,14.23,14.0,14.1,2548999,0.0,1.0
2025-02-14,14.5,14.54,14.19,14.2,1724863,14.5,14.54,14.19,14.2,1724863,0.0,1.0
2025-02-18,14.42,14.515,14.335,14.46,1508898,14.42,14.515,14.335,14.46,1508898,0.0,1.0
2025-02-19,14.68,14.725,14.27,14.32,1707105,14.68,14.725,14.27,14.32,1707105,0.0,1.0
2025-02-20,14.44,14.78,14.35,14.7,2359033,14.44,14.78,14.35,14.7,2359033,0.0,1.0
2025-02-21,14.25,14.56,14.15,14.55,1386836,14.25,14.56,14.15,14.55,1386836,0.0,1.0
2025-02-24,14.29,14.44,14.13,14.27,1925349,14.29,14.44,14.13,14.27,1925349,0.0,1.0
2025-02-25,14.41,14.49,14.22,14.36,1881115,14.41,14.49,14.22,14.36,1881115,0.0,1.0
2025-02-26,14.38,14.6,14.33,14.53,1448341,14.38,14.6,14.33,14.53,1448341,0.0,1.0
2025-02-27,14.76,15.62,14.435,15.62,3898667,14.76,15.62,14.435,15.62,3898667,0.0,1.0
2025-02-28,14.49,14.81,14.18,14.68,4140783,14.49,14.81,14.18,14.68,4140783,0.0,1.0
2025-03-03,14.64,14.95,14.51,14.6,2982992,14.64,14.95,14.51,14.6,2982992,0.0,1.0
2025-03-04,14.2,14.54,13.965,14.47,2948271,14.2,14.54,13.965,14.47,2948271,0.0,1.0
2025-03-05,14.64,14.645,14.255,14.29,2023553,14.64,14.645,14.255,14.29,2023553,0.0,1.0
2025-03-06,14.84,14.87,14.5,14.5,2751507,14.84,14.87,14.5,14.5,2751507,0.0,1.0
2025-03-07,15.0,15.135,14.63,14.73,2283069,15.0,15.135,14.63,14.73,2283069,0.0,1.0
2025-03-10,14.47,14.98,14.45,14.87,2310883,14.47,14.98,14.45,14.87,2310883,0.0,1.0
2025-03-11,14.19,14.55,14.04,14.48,1569228,14.19,14.55,14.04,14.48,1569228,0.0,1.0
2025-03-12,14.03,14.3,13.9,14.21,1540283,14.03,14.3,13.9,14.21,1540283,0.0,1.0
2025-03-13,13.64,14.12,13.61,14.08,1418049,13.64,14.12,13.61,14.08,1418049,0.0,1.0
2025-03-14,14.16,14.185,13.83,13.84,1212332,14.16,14.185,13.83,13.84,1212332,0.0,1.0
2025-03-17,14.25,14.31,14.08,14.08,1149384,14.25,14.31,14.08,14.08,1149384,0.0,1.0
2025-03-18,14.22,14.28,14.025,14.11,1126383,14.22,14.28,14.025,14.11,1126383,0.0,1.0
2025-03-19,14.41,14.47,14.11,14.18,1139588,14.41,14.47,14.11,14.18,1139588,0.0,1.0
2025-03-20,14.23,14.56,14.22,14.25,1274294,14.23,14.56,14.22,14.25,1274294,0.0,1.0
2025-03-21,13.99,14.17,13.89,14.11,1816659,13.99,14.17,13.89,14.11,1816659,0.0,1.0
2025-03-24,14.26,14.395,14.07,14.07,1375175,14.26,14.395,14.07,14.07,1375175,0.0,1.0
2025-03-25,14.4,14.53,14.235,14.25,1332725,14.4,14.53,14.235,14.25,1332725,0.0,1.0
2025-03-26,14.24,14.51,14.215,14.42,763497,14.24,14.51,14.215,14.42,763497,0.0,1.0
2025-03-27,14.01,14.245,13.815,14.23,1761822,14.01,14.245,13.815,14.23,1761822,0.0,1.0
2025-03-28,13.74,14.04,13.7,13.94,1679067,13.74,14.04,13.7,13.94,1679067,0.0,1.0
2025-03-31,13.92,13.99,13.45,13.62,2656924,13.92,13.99,13.45,13.62,2656924,0.0,1.0
2025-04-01,13.67,13.905,13.555,13.86,2180684,13.67,13.905,13.555,13.86,2180684,0.0,1.0
2025-04-02,14.06,14.08,13.53,13.53,3329008,14.06,14.08,13.53,13.53,3329008,0.0,1.0
2025-04-03,12.43,13.2,12.13,13.19,5042101,12.43,13.2,12.13,13.19,5042101,0.0,1.0
2025-04-04,12.2,12.37,11.535,12.04,4820207,12.2,12.37,11.535,12.04,4820207,0.0,1.0
2025-04-07,11.72,12.27,11.43,11.75,2703785,11.72,12.27,11.43,11.75,2703785,0.0,1.0
2025-04-08,11.32,12.18,11.1,12.03,2459951,11.32,12.18,11.1,12.03,2459951,0.0,1.0
2025-04-09,12.4,12.5,11.105,11.19,3030119,12.4,12.5,11.105,11.19,3030119,0.0,1.0
2025-04-10,11.94,12.185,11.47,12.12,2537572,11.94,12.185,11.47,12.12,2537572,0.0,1.0
2025-04-11,12.04,12.16,11.55,11.85,2184423,12.04,12.16,11.55,11.85,2184423,0.0,1.0
2025-04-14,12.22,12.39,12.02,12.39,1907806,12.22,12.39,12.02,12.39,1907806,0.0,1.0
2025-04-15,12.12,12.385,12.04,12.28,1324276,12.12,12.385,12.04,12.28,1324276,0.0,1.0
2025-04-16,11.89,12.12,11.69,12.02,1206800,11.89,12.12,11.69,12.02,1206800,0.0,1.0
2025-04-17,12.0,12.125,11.9149,11.94,969373,12.0,12.125,11.9149,11.94,969373,0.0,1.0
2025-04-21,11.6,11.95,11.39,11.81,1227821,11.6,11.95,11.39,11.81,1227821,0.0,1.0
2025-04-22,12.05,12.08,11.78,11.85,1834716,12.05,12.08,11.78,11.85,1834716,0.0,1.0
2025-04-23,12.5,12.87,12.35,12.46,2612362,12.5,12.87,12.35,12.46,2612362,0.0,1.0
2025-04-24,12.78,12.83,12.36,12.52,1485766,12.78,12.83,12.36,12.52,1485766,0.0,1.0
2025-04-25,12.89,12.91,12.63,12.78,1303126,12.89,12.91,12.63,12.78,1303126,0.0,1.0
2025-04-28,13.16,13.18,12.89,12.89,1999945,13.16,13.18,12.89,12.89,1999945,0.0,1.0
2025-04-29,13.25,13.29,13.02,13.08,2258933,13.25,13.29,13.02,13.08,2258933,0.0,1.0
2025-04-30,13.33,13.39,12.935,12.98,2602008,13.33,13.39,12.935,12.98,2602008,0.0,1.0
2025-05-01,14.02,14.24,13.07,13.73,3777329,14.02,14.24,13.07,13.73,3777329,0.0,1.0
2025-05-02,14.04,14.305,13.99,14.06,2345441,14.04,14.305,13.99,14.06,2345441,0.0,1.0
2025-05-05,14.05,14.185,13.9,13.97,1353939,14.05,14.185,13.9,13.97,1353939,0.0,1.0
2025-05-06,13.82,14.13,13.815,13.93,1808694,13.82,14.13,13.815,13.93,1808694,0.0,1.0
2025-05-07,13.76,13.94,13.654,13.88,1613639,13.76,13.94,13.654,13.88,1613639,0.0,1.0
2025-05-08,14.05,14.28,13.82,13.9,1228502,14.05,14.28,13.82,13.9,1228502,0.0,1.0
2025-05-09,14.18,14.3,13.98,14.3,2155929,14.18,14.3,13.98,14.3,2155929,0.0,1.0
2025-05-12,14.74,14.97,14.575,14.83,2383665,14.74,14.97,14.575,14.83,2383665,0.0,1.0
2025-05-13,14.76,14.89,14.58,14.83,2294931,14.76,14.89,14.58,14.83,2294931,0.0,1.0
2025-05-14,14.47,14.83,14.46,14.7,986510,14.47,14.83,14.46,14.7,986510,0.0,1.0
2025-05-15,14.34,14.49,14.28,14.49,1547746,14.34,14.49,14.28,14.49,1547746,0.0,1.0
2025-05-16,14.49,14.53,14.275,14.45,1899148,14.49,14.53,14.275,14.45,1899148,0.0,1.0
2025-05-19,14.43,14.49,14.23,14.23,1264236,14.43,14.49,14.23,14.23,1264236,0.0,1.0
2025-05-20,14.31,14.45,14.27,14.42,807721,14.31,14.45,14.27,14.42,807721,0.0,1.0
2025-05-21,13.77,14.23,13.745,14.14,1027451,13.77,14.23,13.745,14.14,1027451,0.0,1.0
2025-05-22,13.74,13.78,13.57,13.71,1608829,13.74,13.78,13.57,13.71,1608829,0.0,1.0
2025-05-23,13.61,13.7,13.42,13.44,946760,13.61,13.7,13.42,13.44,946760,0.0,1.0
2025-05-27,14.05,14.085,13.67,13.82,1266848,14.05,14.085,13.67,13.82,1266848,0.0,1.0
2025-05-28,13.96,14.12,13.89,14.06,1279218,13.96,14.12,13.89,14.06,1279218,0.0,1.0
2025-05-29,14.07,14.135,13.99,14.08,1223929,14.07,14.135,13.99,14.08,1223929,0.0,1.0
2025-05-30,13.95,14.005,13.8,13.95,1880748,13.95,14.005,13.8,13.95,1880748,0.0,1.0
2025-06-02,13.76,13.97,13.6,13.89,1575873,13.76,13.97,13.6,13.89,1575873,0.0,1.0
2025-06-03,14.1,14.12,13.68,13.73,1295155,14.1,14.12,13.68,13.73,1295155,0.0,1.0
2025-06-04,14.15,14.235,14.085,14.09,1143068,14.15,14.235,14.085,14.09,1143068,0.0,1.0
2025-06-05,14.18,14.255,13.965,14.15,1344157,14.18,14.255,13.965,14.15,1344157,0.0,1.0
2025-06-06,14.03,14.39,13.97,14.35,1789620,14.03,14.39,13.97,14.35,1789620,0.0,1.0
2025-06-09,14.21,14.32,14.05,14.14,979963,14.21,14.32,14.05,14.14,979963,0.0,1.0
2025-06-10,14.28,14.395,14.18,14.35,1228637,14.28,14.395,14.18,14.35,1228637,0.0,1.0
2025-06-11,14.13,14.335,14.09,14.33,1208853,14.13,14.335,14.09,14.33,1208853,0.0,1.0
2025-06-12,13.93,14.11,13.9,14.03,1420698,13.93,14.11,13.9,14.03,1420698,0.0,1.0
2025-06-13,13.66,13.905,13.575,13.74,1708980,13.66,13.905,13.575,13.74,1708980,0.0,1.0
2025-06-16,13.78,13.88,13.585,13.85,3200918,13.78,13.88,13.585,13.85,3200918,0.0,1.0
2025-06-17,13.52,13.83,13.485,13.65,1332927,13.52,13.83,13.485,13.65,1332927,0.0,1.0
2025-06-18,13.5,13.795,13.48,13.51,1246530,13.5,13.795,13.48,13.51,1246530,0.0,1.0
2025-06-20,13.4,13.64,13.32,13.56,1933704,13.4,13.64,13.32,13.56,1933704,0.0,1.0
2025-06-23,13.6,13.68,13.2,13.23,1647693,13.6,13.68,13.2,13.23,1647693,0.0,1.0
2025-06-24,13.95,14.015,13.57,13.7,1689950,13.95,14.015,13.57,13.7,1689950,0.0,1.0
2025-06-25,13.8,13.99,13.635,13.99,1725572,13.8,13.99,13.635,13.99,1725572,0.0,1.0
2025-06-26,13.77,13.93,13.75,13.81,1701584,13.77,13.93,13.75,13.81,1701584,0.0,1.0
2025-06-27,13.81,14.0,13.63,13.85,5122171,13.81,14.0,13.63,13.85,5122171,0.0,1.0
2025-06-30,13.8,13.88,13.6435,13.86,1577218,13.8,13.88,13.6435,13.86,1577218,0.0,1.0
2025-07-01,14.16,14.575,13.685,13.73,2547143,14.16,14.575,13.685,13.73,2547143,0.0,1.0
2025-07-02,14.34,14.4,14.06,14.14,1604279,14.34,14.4,14.06,14.14,1604279,0.0,1.0
2025-07-03,14.2,14.365,14.1,14.35,1410333,14.2,14.365,14.1,14.35,1410333,0.0,1.0
2025-07-07,14.12,14.27,13.995,14.16,1626202,14.12,14.27,13.995,14.16,1626202,0.0,1.0
2025-07-08,14.51,14.575,14.17,14.18,2006444,14.51,14.575,14.17,14.18,2006444,0.0,1.0
2025-07-09,14.6,14.69,14.4,14.67,1476094,14.6,14.69,14.4,14.67,1476094,0.0,1.0
2025-07-10,15.23,15.33,14.58,14.63,3539781,15.23,15.33,14.58,14.63,3539781,0.0,1.0
2025-07-11,14.92,15.19,14.875,15.07,1882586,14.92,15.19,14.875,15.07,1882586,0.0,1.0
2025-07-14,14.81,14.97,14.665,14.82,1466758,14.81,14.97,14.665,14.82,1466758,0.0,1.0
2025-07-15,14.32,14.94,14.31,14.86,1478569,14.32,14.94,14.31,14.86,1478569,0.0,1.0
2025-07-16,14.41,14.44,14.085,14.38,1956210,14.41,14.44,14.085,14.38,1956210,0.0,1.0
2025-07-17,14.71,14.745,14.395,14.41,1506047,14.71,14.745,14.395,14.41,1506047,0.0,1.0
2025-07-18,14.67,14.86,14.595,14.86,1573823,14.67,14.86,14.595,14.86,1573823,0.0,1.0
2025-07-21,14.37,14.785,14.35,14.75,1665351,14.37,14.785,14.35,14.75,1665351,0.0,1.0
2025-07-22,14.82,14.95,14.335,14.39,2031256,14.82,14.95,14.335,14.39,2031256,0.0,1.0
2025-07-23,15.0,15.095,14.87,14.97,1073352,15.0,15.095,14.87,14.97,1073352,0.0,1.0
2025-07-24,15.05,15.16,14.88,14.97,1430934,15.05,15.16,14.88,14.97,1430934,0.0,1.0
2025-07-25,15.1,15.14,14.875,15.08,1365027,15.1,15.14,14.875,15.08,1365027,0.0,1.0
2025-07-28,14.97,15.235,14.97,15.15,2173354,14.97,15.235,14.97,15.15,2173354,0.0,1.0
2025-07-29,14.96,15.13,14.895,15.02,3454627,14.96,15.13,14.895,15.02,3454627,0.0,1.0
2025-07-30,15.43,15.66,14.685,15.24,6649547,15.43,15.66,14.685,15.24,6649547,0.0,1.0
2025-07-31,15.38,15.435,15.08,15.22,3312809,15.38,15.435,15.08,15.22,3312809,0.0,1.0
2025-08-01,15.17,15.275,14.86,15.14,3655188,15.17,15.275,14.86,15.14,3655188,0.0,1.0
2025-08-04,15.46,15.47,15.07,15.23,2554559,15.46,15.47,15.07,15.23,2554559,0.0,1.0
2025-08-05,15.58,15.645,15.335,15.5,2681709,15.58,15.645,15.335,15.5,2681709,0.0,1.0
2025-08-06,15.55,15.7,15.4,15.63,4664775,15.55,15.7,15.4,15.63,4664775,0.0,1.0
2025-08-07,15.67,15.8,15.38,15.68,2438990,15.67,15.8,15.38,15.68,2438990,0.0,1.0
2025-08-08,15.18,15.755,15.145,15.75,2708367,15.18,15.755,15.145,15.75,2708367,0.0,1.0
2025-08-11,15.3,15.33,15.045,15.13,1926606,15.3,15.33,15.045,15.13,1926606,0.0,1.0
2025-08-12,15.72,15.8,15.345,15.45,3318106,15.72,15.8,15.345,15.45,3318106,0.0,1.0
2025-08-13,16.51,16.51,15.75,15.81,4220013,16.51,16.51,15.75,15.81,4220013,0.0,1.0
2025-08-14,16.2,16.31,16.04,16.16,3627733,16.2,16.31,16.04,16.16,3627733,0.0,1.0
2025-08-15,15.89,16.3,15.87,16.23,1598064,15.89,16.3,15.87,16.23,1598064,0.0,1.0
2025-08-18,15.76,15.94,15.75,15.87,1580319,15.76,15.94,15.75,15.87,1580319,0.0,1.0
2025-08-19,16.14,16.18,15.69,15.83,2489543,16.14,16.18,15.69,15.83,2489543,0.0,1.0
2025-08-20,15.84,16.14,15.82,16.12,2912089,15.84,16.14,15.82,16.12,2912089,0.0,1.0
2025-08-21,15.81,15.87,15.63,15.73,1957477,15.81,15.87,15.63,15.73,1957477,0.0,1.0
2025-08-22,16.56,16.745,15.84,15.86,2618945,16.56,16.745,15.84,15.86,2618945,0.0,1.0
2025-08-25,16.28,16.51,16.24,16.47,2075333,16.28,16.51,16.24,16.47,2075333,0.0,1.0
2025-08-26,16.23,16.395,16.2,16.32,2173301,16.23,16.395,16.2,16.32,2173301,0.0,1.0
2025-08-27,16.27,16.38,16.14,16.16,1830711,16.27,16.38,16.14,16.16,1830711,0.0,1.0
2025-08-28,16.2,16.35,16.145,16.35,2058145,16.2,16.35,16.145,16.35,2058145,0.0,1.0
2025-08-29,16.08,16.265,15.975,16.23,1447599,16.08,16.265,15.975,16.23,1447599,0.0,1.0
2025-09-02,15.77,15.91,15.645,15.83,1939397,15.77,15.91,15.645,15.83,1939397,0.0,1.0
2025-09-03,15.56,15.83,15.545,15.7,2122305,15.56,15.83,15.545,15.7,2122305,0.0,1.0
2025-09-04,16.01,16.045,15.55,15.65,2121972,16.01,16.045,15.55,15.65,2121972,0.0,1.0
2025-09-05,16.26,16.54,15.975,16.21,2651358,16.26,16.54,15.975,16.21,2651358,0.0,1.0
2025-09-08,16.21,16.28,15.925,16.24,2826714,16.21,16.28,15.925,16.24,2826714,0.0,1.0
2025-09-09,15.64,16.2,15.56,16.12,1987114,15.64,16.2,15.56,16.12,1987114,0.0,1.0
2025-09-10,15.7,15.84,15.605,15.63,1550288,15.7,15.84,15.605,15.63,1550288,0.0,1.0
2025-09-11,16.06,16.105,15.79,15.8,1620365,16.06,16.105,15.79,15.8,1620365,0.0,1.0
2025-09-12,15.59,16.06,15.54,16.0,1399414,15.59,16.06,15.54,16.0,1399414,0.0,1.0
2025-09-15,15.57,15.74,15.48,15.68,2765480,15.57,15.74,15.48,15.68,2765480,0.0,1.0
2025-09-16,15.56,15.7,15.445,15.59,1795647,15.56,15.7,15.445,15.59,1795647,0.0,1.0
2025-09-17,15.11,15.855,15.055,15.61,2423071,15.11,15.855,15.055,15.61,2423071,0.0,1.0
2025-09-18,15.32,15.4,15.06,15.14,2305736,15.32,15.4,15.06,15.14,2305736,0.0,1.0
2025-09-19,14.92,15.335,14.875,15.32,17799102,14.92,15.335,14.875,15.32,17799102,0.0,1.0
2025-09-22,14.84,14.98,14.675,14.98,2720600,14.84,14.98,14.675,14.98,2720600,0.0,1.0
2025-09-23,14.86,15.0558,14.71,14.91,2005781,14.86,15.0558,14.71,14.91,2005781,0.0,1.0
2025-09-24,14.7,14.96,14.7,14.84,1870082,14.7,14.96,14.7,14.84,1870082,0.0,1.0
2025-09-25,14.54,14.7,14.415,14.57,1608737,14.54,14.7,14.415,14.57,1608737,0.0,1.0
2025-09-26,14.85,14.925,14.64,14.64,1770214,14.85,14.925,14.64,14.64,1770214,0.0,1.0
2025-09-29,14.92,15.0299,14.755,14.95,1537512,14.92,15.0299,14.755,14.95,1537512,0.0,1.0
2025-09-30,15.12,15.12,14.87,14.93,1459510,15.12,15.12,14.87,14.93,1459510,0.0,1.0
2025-10-01,15.24,15.31,15.03,15.11,1713245,15.24,15.31,15.03,15.11,1713245,0.0,1.0
2025-10-02,15.43,15.45,15.19,15.21,1398231,15.43,15.45,15.19,15.21,1398231,0.0,1.0
2025-10-03,15.44,15.695,15.439,15.49,1686203,15.44,15.695,15.439,15.49,1686203,0.0,1.0
2025-10-06,15.57,15.66,15.26,15.47,1492588,15.57,15.66,15.26,15.47,1492588,0.0,1.0
2025-10-07,15.45,15.71,15.38,15.63,1168216,15.45,15.71,15.38,15.63,1168216,0.0,1.0
2025-10-08,15.59,15.72,15.44,15.51,2312167,15.59,15.72,15.44,15.51,2312167,0.0,1.0
2025-10-09,15.26,15.64,15.18,15.6,1163824,15.26,15.64,15.18,15.6,1163824,0.0,1.0
2025-10-10,14.83,15.45,14.83,15.32,1454187,14.83,15.45,14.83,15.32,1454187,0.0,1.0
2025-10-13,15.02,15.165,14.96,14.96,1018650,15.02,15.165,14.96,14.96,1018650,0.0,1.0
2025-10-14,15.44,15.57,14.84,14.87,1174020,15.44,15.57,14.84,14.87,1174020,0.0,1.0
2025-10-15,15.45,15.72,15.32,15.53,1149341,15.45,15.72,15.32,15.53,1149341,0.0,1.0
2025-10-16,15.25,15.56,15.145,15.48,1041062,15.25,15.56,15.145,15.48,1041062,0.0,1.0
2025-10-17,15.22,15.4,15.09,15.21,1114787,15.22,15.4,15.09,15.21,1114787,0.0,1.0
2025-10-20,15.43,15.525,15.17,15.31,1149851,15.43,15.525,15.17,15.31,1149851,0.0,1.0
2025-10-21,15.54,15.66,15.29,15.4,1713923,15.54,15.66,15.29,15.4,1713923,0.0,1.0
2025-10-22,15.04,15.6299,15.04,15.43,1808208,15.04,15.6299,15.04,15.43,1808208,0.0,1.0
2025-10-23,15.34,15.369,14.93,15.02,2298521,15.34,15.369,14.93,15.02,2298521,0.0,1.0
2025-10-24,15.57,15.775,15.51,15.58,1721586,15.57,15.775,15.51,15.58,1721586,0.0,1.0
2025-10-27,15.43,15.685,15.345,15.6,1412728,15.43,15.685,15.345,15.6,1412728,0.0,1.0
2025-10-28,15.33,15.505,15.24,15.43,1842951,15.33,15.505,15.24,15.43,1842951,0.0,1.0
2025-10-29,17.17,17.645,16.73,17.0,7883398,17.17,17.645,16.73,17.0,7883398,0.0,1.0
2025-10-30,17.22,17.73,17.08,17.18,4638421,17.22,17.73,17.08,17.18,4638421,0.0,1.0
2025-10-31,16.97,17.29,16.83,17.2,2775776,16.97,17.29,16.83,17.2,2775776,0.0,1.0
2025-11-03,16.55,16.94,16.46,16.83,3645900,16.55,16.94,16.46,16.83,3645900,0.0,1.0
2025-11-04,16.19,16.53,16.15,16.41,3074823,16.19,16.53,16.15,16.41,3074823,0.0,1.0
2025-11-05,16.12,16.235,15.89,16.07,2452181,16.12,16.235,15.89,16.07,2452181,0.0,1.0
2025-11-06,15.99,16.37,15.965,16.19,1923497,15.99,16.37,15.965,16.19,1923497,0.0,1.0
2025-11-07,15.89,16.04,15.73,15.93,1557344,15.89,16.04,15.73,15.93,1557344,0.0,1.0
2025-11-10,16.13,16.195,15.86,15.95,1369075,16.13,16.195,15.86,15.95,1369075,0.0,1.0
2025-11-11,16.1,16.22,15.98,16.15,1014046,16.1,16.22,15.98,16.15,1014046,0.0,1.0
2025-11-12,16.04,16.41,16.005,16.19,1459644,16.04,16.41,16.005,16.19,1459644,0.0,1.0
2025-11-13,15.78,16.14,15.652,15.97,1438002,15.78,16.14,15.652,15.97,1438002,0.0,1.0
2025-11-14,15.53,15.71,14.83,15.57,1128370,15.53,15.71,14.83,15.57,1128370,0.0,1.0
2025-11-17,15.29,15.56,15.25,15.56,2127084,15.29,15.56,15.25,15.56,2127084,0.0,1.0
2025-11-18,15.26,15.375,15.045,15.23,1878943,15.26,15.375,15.045,15.23,1878943,0.0,1.0
2025-11-19,15.11,15.345,15.0,15.27,1377156,15.11,15.345,15.0,15.27,1377156,0.0,1.0
2025-11-20,15.11,15.395,14.98,15.28,1357429,15.11,15.395,14.98,15.28,1357429,0.0,1.0
2025-11-21,15.55,15.63,15.21,15.21,1255758,15.55,15.63,15.21,15.21,1255758,0.0,1.0
2025-11-24,15.8,15.945,15.4,15.56,1444338,15.8,15.945,15.4,15.56,1444338,0.0,1.0
2025-11-25,16.51,16.595,15.92,15.92,2325123,16.51,16.595,15.92,15.92,2325123,0.0,1.0
2025-11-26,16.56,16.805,16.41,16.41,2775435,16.56,16.805,16.41,16.41,2775435,0.0,1.0