date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2022-02-04,16.8,19.0,15.7933,19.0,1093132,16.8,19.0,15.7933,19.0,1093132,0.0,1.0
2022-02-07,17.84,18.05,15.65,18.05,451377,17.84,18.05,15.65,18.05,451377,0.0,1.0
2022-02-08,17.78,18.1373,16.75,16.98,132255,17.78,18.1373,16.75,16.98,132255,0.0,1.0
2022-02-09,16.4,18.49,16.37,18.07,137844,16.4,18.49,16.37,18.07,137844,0.0,1.0
2022-02-10,16.86,17.34,16.19,16.99,111587,16.86,17.34,16.19,16.99,111587,0.0,1.0
2022-02-11,17.0,17.85,16.45,16.51,229720,17.0,17.85,16.45,16.51,229720,0.0,1.0
2022-02-14,16.45,17.44,15.9,17.16,147401,16.45,17.44,15.9,17.16,147401,0.0,1.0
2022-02-15,17.03,17.34,16.555,16.88,83712,17.03,17.34,16.555,16.88,83712,0.0,1.0
2022-02-16,17.2,17.74,16.59,17.0,121742,17.2,17.74,16.59,17.0,121742,0.0,1.0
2022-02-17,17.28,17.73,16.5,17.49,137911,17.28,17.73,16.5,17.49,137911,0.0,1.0
2022-02-18,17.82,18.09,17.0,17.06,99560,17.82,18.09,17.0,17.06,99560,0.0,1.0
2022-02-22,18.65,19.25,16.94,18.04,242318,18.65,19.25,16.94,18.04,242318,0.0,1.0
2022-02-23,19.06,19.06,18.01,18.49,108814,19.06,19.06,18.01,18.49,108814,0.0,1.0
2022-02-24,18.96,19.0,16.68,18.68,130833,18.96,19.0,16.68,18.68,130833,0.0,1.0
2022-02-25,16.94,19.18,16.23,19.18,249937,16.94,19.18,16.23,19.18,249937,0.0,1.0
2022-02-28,19.14,19.925,15.55,17.12,211134,19.14,19.925,15.55,17.12,211134,0.0,1.0
2022-03-01,17.07,19.28,16.705,19.28,165631,17.07,19.28,16.705,19.28,165631,0.0,1.0
2022-03-02,16.7,17.49,16.556,16.9,112041,16.7,17.49,16.556,16.9,112041,0.0,1.0
2022-03-03,17.9,18.24,16.55,16.55,79493,17.9,18.24,16.55,16.55,79493,0.0,1.0
2022-03-04,18.0,18.625,17.08,18.15,75578,18.0,18.625,17.08,18.15,75578,0.0,1.0
2022-03-07,17.18,19.04,16.94,18.16,148694,17.18,19.04,16.94,18.16,148694,0.0,1.0
2022-03-08,17.14,17.91,16.51,17.03,122765,17.14,17.91,16.51,17.03,122765,0.0,1.0
2022-03-09,16.39,18.22,16.38,17.62,120571,16.39,18.22,16.38,17.62,120571,0.0,1.0
2022-03-10,16.5,17.095,15.6217,16.28,107022,16.5,17.095,15.6217,16.28,107022,0.0,1.0
2022-03-11,16.68,17.35,15.3072,16.67,76499,16.68,17.35,15.3072,16.67,76499,0.0,1.0
2022-03-14,16.35,17.65,16.17,16.98,80088,16.35,17.65,16.17,16.98,80088,0.0,1.0
2022-03-15,17.02,17.67,16.212,16.38,117507,17.02,17.67,16.212,16.38,117507,0.0,1.0
2022-03-16,17.38,18.2,16.515,17.63,170553,17.38,18.2,16.515,17.63,170553,0.0,1.0
2022-03-17,17.12,18.0075,16.89,17.54,222909,17.12,18.0075,16.89,17.54,222909,0.0,1.0
2022-03-18,15.57,17.52,15.55,17.18,1447525,15.57,17.52,15.55,17.18,1447525,0.0,1.0
2022-03-21,14.68,16.3,14.445,15.36,274330,14.68,16.3,14.445,15.36,274330,0.0,1.0
2022-03-22,15.42,15.68,14.1822,14.52,196526,15.42,15.68,14.1822,14.52,196526,0.0,1.0
2022-03-23,15.35,15.69,14.785,15.31,118945,15.35,15.69,14.785,15.31,118945,0.0,1.0
2022-03-24,15.79,15.99,15.025,15.19,45394,15.79,15.99,15.025,15.19,45394,0.0,1.0
2022-03-25,16.26,17.19,15.725,15.94,140321,16.26,17.19,15.725,15.94,140321,0.0,1.0
2022-03-28,15.34,16.58,14.74,16.12,63528,15.34,16.58,14.74,16.12,63528,0.0,1.0
2022-03-29,14.02,15.725,13.9338,15.08,71930,14.02,15.725,13.9338,15.08,71930,0.0,1.0
2022-03-30,12.97,14.555,12.385,13.9,107954,12.97,14.555,12.385,13.9,107954,0.0,1.0
2022-03-31,14.02,14.31,12.2124,12.64,111750,14.02,14.31,12.2124,12.64,111750,0.0,1.0
2022-04-01,14.38,14.5,12.99,13.99,73150,14.38,14.5,12.99,13.99,73150,0.0,1.0
2022-04-04,13.12,15.0,13.0,14.89,44450,13.12,15.0,13.0,14.89,44450,0.0,1.0
2022-04-05,13.3,13.8836,12.6579,12.87,249433,13.3,13.8836,12.6579,12.87,249433,0.0,1.0
2022-04-06,13.0,13.4928,12.53,13.105,114893,13.0,13.4928,12.53,13.105,114893,0.0,1.0
2022-04-07,13.04,13.23,12.62,12.62,44856,13.04,13.23,12.62,12.62,44856,0.0,1.0
2022-04-08,12.93,13.15,12.82,13.0,12915,12.93,13.15,12.82,13.0,12915,0.0,1.0
2022-04-11,12.61,13.99,12.46,12.96,29658,12.61,13.99,12.46,12.96,29658,0.0,1.0
2022-04-12,13.03,13.1,12.83,12.965,21012,13.03,13.1,12.83,12.965,21012,0.0,1.0
2022-04-13,12.94,13.3,12.78,12.78,30637,12.94,13.3,12.78,12.78,30637,0.0,1.0
2022-04-14,12.93,13.2,12.63,13.2,43997,12.93,13.2,12.63,13.2,43997,0.0,1.0
2022-04-18,12.78,12.94,12.545,12.9399,8181,12.78,12.94,12.545,12.9399,8181,0.0,1.0
2022-04-19,12.6,13.0773,12.525,13.0,15093,12.6,13.0773,12.525,13.0,15093,0.0,1.0
2022-04-20,12.04,12.6,11.78,12.3186,183425,12.04,12.6,11.78,12.3186,183425,0.0,1.0
2022-04-21,11.73,12.0,11.57,12.0,16292,11.73,12.0,11.57,12.0,16292,0.0,1.0
2022-04-22,10.71,11.685,10.57,11.47,19694,10.71,11.685,10.57,11.47,19694,0.0,1.0
2022-04-25,12.06,12.12,11.23,11.23,43979,12.06,12.12,11.23,11.23,43979,0.0,1.0
2022-04-26,11.13,12.045,10.64,11.82,18306,11.13,12.045,10.64,11.82,18306,0.0,1.0
2022-04-27,10.88,11.2,10.6301,10.9,32843,10.88,11.2,10.6301,10.9,32843,0.0,1.0
2022-04-28,11.0,11.73,10.59,10.69,19087,11.0,11.73,10.59,10.69,19087,0.0,1.0
2022-04-29,10.93,11.72,10.81,11.72,20026,10.93,11.72,10.81,11.72,20026,0.0,1.0
2022-05-02,10.05,10.72,9.82,10.72,15508,10.05,10.72,9.82,10.72,15508,0.0,1.0
2022-05-03,9.12,9.755,9.01,9.69,22143,9.12,9.755,9.01,9.69,22143,0.0,1.0
2022-05-04,9.31,9.37,8.36,8.36,74478,9.31,9.37,8.36,8.36,74478,0.0,1.0
2022-05-05,9.33,9.38,8.13,9.3516,72719,9.33,9.38,8.13,9.3516,72719,0.0,1.0
2022-05-06,9.2,9.3925,8.62,9.32,133964,9.2,9.3925,8.62,9.32,133964,0.0,1.0
2022-05-09,8.53,9.5409,8.07,8.89,73462,8.53,9.5409,8.07,8.89,73462,0.0,1.0
2022-05-10,9.69,10.05,8.76,9.34,217421,9.69,10.05,8.76,9.34,217421,0.0,1.0
2022-05-11,8.89,9.75,8.78,9.75,31962,8.89,9.75,8.78,9.75,31962,0.0,1.0
2022-05-12,8.8,9.37,8.73,8.89,21241,8.8,9.37,8.73,8.89,21241,0.0,1.0
2022-05-13,8.91,9.455,8.63,9.21,62022,8.91,9.455,8.63,9.21,62022,0.0,1.0
2022-05-16,7.61,8.7,7.15,8.57,57583,7.61,8.7,7.15,8.57,57583,0.0,1.0
2022-05-17,7.51,8.0,6.035,7.79,256013,7.51,8.0,6.035,7.79,256013,0.0,1.0
2022-05-18,7.21,7.75,6.9372,7.43,45530,7.21,7.75,6.9372,7.43,45530,0.0,1.0
2022-05-19,7.64,7.95,6.985,7.37,32903,7.64,7.95,6.985,7.37,32903,0.0,1.0
2022-05-20,7.8,8.16,7.13,7.8,165170,7.8,8.16,7.13,7.8,165170,0.0,1.0
2022-05-23,8.66,9.1682,7.63,7.95,63043,8.66,9.1682,7.63,7.95,63043,0.0,1.0
2022-05-24,9.02,9.2825,7.65,8.67,151300,9.02,9.2825,7.65,8.67,151300,0.0,1.0
2022-05-25,9.64,9.72,9.43,9.47,21090,9.64,9.72,9.43,9.47,21090,0.0,1.0
2022-05-26,9.58,9.74,9.44,9.57,18052,9.58,9.74,9.44,9.57,18052,0.0,1.0
2022-05-27,11.55,11.76,9.9,9.9,54871,11.55,11.76,9.9,9.9,54871,0.0,1.0
2022-05-31,12.11,12.4442,11.55,11.74,39344,12.11,12.4442,11.55,11.74,39344,0.0,1.0
2022-06-01,12.22,12.35,11.8046,11.94,58722,12.22,12.35,11.8046,11.94,58722,0.0,1.0
2022-06-02,12.88,13.02,11.955,12.04,41614,12.88,13.02,11.955,12.04,41614,0.0,1.0
2022-06-03,13.09,13.19,12.08,12.66,148417,13.09,13.19,12.08,12.66,148417,0.0,1.0
2022-06-06,15.79,16.86,12.695,13.3,438411,15.79,16.86,12.695,13.3,438411,0.0,1.0
2022-06-07,16.98,17.58,14.49,15.35,501136,16.98,17.58,14.49,15.35,501136,0.0,1.0
2022-06-08,19.16,24.71,18.18,19.49,1484836,19.16,24.71,18.18,19.49,1484836,0.0,1.0
2022-06-09,20.99,22.45,20.1,21.99,825037,20.99,22.45,20.1,21.99,825037,0.0,1.0
2022-06-10,24.43,26.91,18.69,20.52,817200,24.43,26.91,18.69,20.52,817200,0.0,1.0
2022-06-13,21.71,25.5,21.1,22.0,789839,21.71,25.5,21.1,22.0,789839,0.0,1.0
2022-06-14,17.89,20.59,17.6138,20.26,712046,17.89,20.59,17.6138,20.26,712046,0.0,1.0
2022-06-15,17.47,20.07,15.93,17.14,600286,17.47,20.07,15.93,17.14,600286,0.0,1.0
2022-06-16,15.02,15.95,13.71,15.26,2196625,15.02,15.95,13.71,15.26,2196625,0.0,1.0
2022-06-17,16.19,16.45,14.64,14.76,606287,16.19,16.45,14.64,14.76,606287,0.0,1.0
2022-06-21,15.9,16.62,15.39,16.16,414375,15.9,16.62,15.39,16.16,414375,0.0,1.0
2022-06-22,15.58,16.39,14.85,15.25,265458,15.58,16.39,14.85,15.25,265458,0.0,1.0
2022-06-23,16.81,16.91,15.2701,15.65,216489,16.81,16.91,15.2701,15.65,216489,0.0,1.0
2022-06-24,17.93,19.49,16.13,17.54,581886,17.93,19.49,16.13,17.54,581886,0.0,1.0
2022-06-27,18.67,18.79,16.65,17.93,382997,18.67,18.79,16.65,17.93,382997,0.0,1.0
2022-06-28,17.87,19.25,17.55,18.81,117671,17.87,19.25,17.55,18.81,117671,0.0,1.0
2022-06-29,18.12,18.6099,17.06,18.11,188818,18.12,18.6099,17.06,18.11,188818,0.0,1.0
2022-06-30,18.08,18.43,17.12,17.58,108756,18.08,18.43,17.12,17.58,108756,0.0,1.0
2022-07-01,18.6,18.92,17.95,17.95,79846,18.6,18.92,17.95,17.95,79846,0.0,1.0
2022-07-05,19.08,19.37,17.14,18.5,257365,19.08,19.37,17.14,18.5,257365,0.0,1.0
2022-07-06,18.74,20.76,18.23,19.05,324141,18.74,20.76,18.23,19.05,324141,0.0,1.0
2022-07-07,19.97,20.09,18.52,18.57,167685,19.97,20.09,18.52,18.57,167685,0.0,1.0
2022-07-08,20.19,20.3913,19.52,19.89,260824,20.19,20.3913,19.52,19.89,260824,0.0,1.0
2022-07-11,20.88,20.9,19.2,20.32,181425,20.88,20.9,19.2,20.32,181425,0.0,1.0
2022-07-12,18.48,19.68,18.39,19.6,868847,18.48,19.68,18.39,19.6,868847,0.0,1.0
2022-07-13,19.17,19.6,16.78,16.78,145107,19.17,19.6,16.78,16.78,145107,0.0,1.0
2022-07-14,17.41,18.775,16.44,18.39,374870,17.41,18.775,16.44,18.39,374870,0.0,1.0
2022-07-15,16.67,17.92,16.5101,17.64,178580,16.67,17.92,16.5101,17.64,178580,0.0,1.0
2022-07-18,17.33,17.46,16.55,16.58,154932,17.33,17.46,16.55,16.58,154932,0.0,1.0
2022-07-19,18.27,18.29,17.26,17.34,136393,18.27,18.29,17.26,17.34,136393,0.0,1.0
2022-07-20,20.3,20.43,18.61,18.81,250951,20.3,20.43,18.61,18.81,250951,0.0,1.0
2022-07-21,19.91,20.4,19.6,20.4,120056,19.91,20.4,19.6,20.4,120056,0.0,1.0
2022-07-22,19.6,20.17,19.01,19.93,107854,19.6,20.17,19.01,19.93,107854,0.0,1.0
2022-07-25,21.43,21.52,19.33,19.64,378235,21.43,21.52,19.33,19.64,378235,0.0,1.0
2022-07-26,20.83,21.5,20.63,21.26,184031,20.83,21.5,20.63,21.26,184031,0.0,1.0
2022-07-27,20.98,21.09,20.1,20.8,311503,20.98,21.09,20.1,20.8,311503,0.0,1.0
2022-07-28,20.51,21.0,19.61,21.0,298869,20.51,21.0,19.61,21.0,298869,0.0,1.0
2022-07-29,20.73,21.09,19.9318,20.08,248596,20.73,21.09,19.9318,20.08,248596,0.0,1.0
2022-08-01,22.04,23.49,19.8,20.11,450091,22.04,23.49,19.8,20.11,450091,0.0,1.0
2022-08-02,21.99,22.29,21.58,21.61,359416,21.99,22.29,21.58,21.61,359416,0.0,1.0
2022-08-03,20.13,22.63,19.72,22.16,555919,20.13,22.63,19.72,22.16,555919,0.0,1.0
2022-08-04,19.55,21.34,19.29,20.1,337107,19.55,21.34,19.29,20.1,337107,0.0,1.0
2022-08-05,19.81,20.07,19.15,19.32,503381,19.81,20.07,19.15,19.32,503381,0.0,1.0
2022-08-08,19.54,20.48,19.3248,20.04,363870,19.54,20.48,19.3248,20.04,363870,0.0,1.0
2022-08-09,19.1,19.73,18.81,19.38,474276,19.1,19.73,18.81,19.38,474276,0.0,1.0
2022-08-10,19.42,20.42,18.98,19.35,486333,19.42,20.42,18.98,19.35,486333,0.0,1.0
2022-08-11,18.95,20.03,18.56,19.42,287232,18.95,20.03,18.56,19.42,287232,0.0,1.0
2022-08-12,18.55,19.4608,18.51,18.99,230862,18.55,19.4608,18.51,18.99,230862,0.0,1.0
2022-08-15,19.24,19.24,18.41,18.55,242390,19.24,19.24,18.41,18.55,242390,0.0,1.0
2022-08-16,20.1,20.47,18.74,18.75,1101529,20.1,20.47,18.74,18.75,1101529,0.0,1.0
2022-08-17,19.55,20.17,18.86,19.95,356385,19.55,20.17,18.86,19.95,356385,0.0,1.0
2022-08-18,19.2,19.57,18.82,19.53,233220,19.2,19.57,18.82,19.53,233220,0.0,1.0
2022-08-19,17.79,19.515,17.64,18.96,234318,17.79,19.515,17.64,18.96,234318,0.0,1.0
2022-08-22,18.13,18.67,17.36,17.79,265740,18.13,18.67,17.36,17.79,265740,0.0,1.0
2022-08-23,17.98,18.27,17.51,18.27,179766,17.98,18.27,17.51,18.27,179766,0.0,1.0
2022-08-24,18.42,18.68,17.56,18.03,217343,18.42,18.68,17.56,18.03,217343,0.0,1.0
2022-08-25,17.67,18.58,17.44,18.58,140889,17.67,18.58,17.44,18.58,140889,0.0,1.0
2022-08-26,16.74,17.93,16.7,17.61,170453,16.74,17.93,16.7,17.61,170453,0.0,1.0
2022-08-29,16.77,16.87,15.63,16.12,260836,16.77,16.87,15.63,16.12,260836,0.0,1.0
2022-08-30,17.22,17.4,16.0,16.81,245548,17.22,17.4,16.0,16.81,245548,0.0,1.0
2022-08-31,17.97,18.045,17.03,17.23,273772,17.97,18.045,17.03,17.23,273772,0.0,1.0
2022-09-01,18.49,18.61,17.56,17.56,301252,18.49,18.61,17.56,17.56,301252,0.0,1.0
2022-09-02,18.17,18.8675,18.0,18.46,235457,18.17,18.8675,18.0,18.46,235457,0.0,1.0
2022-09-06,18.54,19.88,17.9236,17.94,525823,18.54,19.88,17.9236,17.94,525823,0.0,1.0
2022-09-07,19.6,19.61,18.0701,18.31,508655,19.6,19.61,18.0701,18.31,508655,0.0,1.0
2022-09-08,20.0,20.15,19.11,19.5,666144,20.0,20.15,19.11,19.5,666144,0.0,1.0
2022-09-09,19.36,20.34,19.3,20.1,382452,19.36,20.34,19.3,20.1,382452,0.0,1.0
2022-09-12,20.18,20.68,19.41,19.44,1215618,20.18,20.68,19.41,19.44,1215618,0.0,1.0
2022-09-13,19.6,20.14,19.01,19.13,430505,19.6,20.14,19.01,19.13,430505,0.0,1.0
2022-09-14,20.5,20.8,18.9,19.7,958645,20.5,20.8,18.9,19.7,958645,0.0,1.0
2022-09-15,20.76,21.15,19.57,20.25,1012110,20.76,21.15,19.57,20.25,1012110,0.0,1.0
2022-09-16,18.64,20.59,17.59,20.0,5829946,18.64,20.59,17.59,20.0,5829946,0.0,1.0
2022-09-19,18.98,19.545,17.63,17.73,708298,18.98,19.545,17.63,17.73,708298,0.0,1.0
2022-09-20,18.97,19.2,18.365,18.41,358819,18.97,19.2,18.365,18.41,358819,0.0,1.0
2022-09-21,18.35,19.98,18.32,19.01,343142,18.35,19.98,18.32,19.01,343142,0.0,1.0
2022-09-22,17.71,18.68,17.6,18.68,325919,17.71,18.68,17.6,18.68,325919,0.0,1.0
2022-09-23,17.46,17.57,16.725,17.36,341650,17.46,17.57,16.725,17.36,341650,0.0,1.0
2022-09-26,17.76,18.32,16.94,17.33,228446,17.76,18.32,16.94,17.33,228446,0.0,1.0
2022-09-27,18.9,19.51,17.57,18.26,432977,18.9,19.51,17.57,18.26,432977,0.0,1.0
2022-09-28,19.97,20.12,18.86,19.1,356010,19.97,20.12,18.86,19.1,356010,0.0,1.0
2022-09-29,19.0,20.18,18.4,19.93,393542,19.0,20.18,18.4,19.93,393542,0.0,1.0
2022-09-30,18.77,19.89,18.77,18.93,246963,18.77,19.89,18.77,18.93,246963,0.0,1.0
2022-10-03,18.8,19.245,18.52,18.94,323086,18.8,19.245,18.52,18.94,323086,0.0,1.0
2022-10-04,18.99,19.68,18.12,19.01,382118,18.99,19.68,18.12,19.01,382118,0.0,1.0
2022-10-05,18.98,19.425,18.32,18.77,477640,18.98,19.425,18.32,18.77,477640,0.0,1.0
2022-10-06,18.49,19.25,18.41,18.91,416821,18.49,19.25,18.41,18.91,416821,0.0,1.0
2022-10-07,17.18,18.58,17.14,18.58,274065,17.18,18.58,17.14,18.58,274065,0.0,1.0
2022-10-10,18.9,19.105,16.97,17.16,294087,18.9,19.105,16.97,17.16,294087,0.0,1.0
2022-10-11,18.9,19.82,17.86,18.76,317174,18.9,19.82,17.86,18.76,317174,0.0,1.0
2022-10-12,19.42,19.525,18.5,18.84,190482,19.42,19.525,18.5,18.84,190482,0.0,1.0
2022-10-13,19.58,19.785,18.83,18.96,268528,19.58,19.785,18.83,18.96,268528,0.0,1.0
2022-10-14,19.3,19.78,19.25,19.53,347029,19.3,19.78,19.25,19.53,347029,0.0,1.0
2022-10-17,18.42,19.58,17.56,19.56,513060,18.42,19.58,17.56,19.56,513060,0.0,1.0
2022-10-18,19.57,19.77,18.5,18.67,221434,19.57,19.77,18.5,18.67,221434,0.0,1.0
2022-10-19,18.95,19.68,18.72,19.56,266618,18.95,19.68,18.72,19.56,266618,0.0,1.0
2022-10-20,19.23,19.6,18.83,18.96,169987,19.23,19.6,18.83,18.96,169987,0.0,1.0
2022-10-21,19.74,19.77,18.77,19.41,311406,19.74,19.77,18.77,19.41,311406,0.0,1.0
2022-10-24,19.37,19.9,17.87,19.62,274088,19.37,19.9,17.87,19.62,274088,0.0,1.0
2022-10-25,20.09,20.73,19.03,19.36,491032,20.09,20.73,19.03,19.36,491032,0.0,1.0
2022-10-26,20.27,20.87,20.01,20.14,630826,20.27,20.87,20.01,20.14,630826,0.0,1.0
2022-10-27,20.4,21.66,19.59,21.0,477143,20.4,21.66,19.59,21.0,477143,0.0,1.0
2022-10-28,22.01,22.17,19.86,20.47,356954,22.01,22.17,19.86,20.47,356954,0.0,1.0
2022-10-31,23.48,24.01,22.175,22.55,410686,23.48,24.01,22.175,22.55,410686,0.0,1.0
2022-11-01,23.11,23.8348,22.84,23.71,723182,23.11,23.8348,22.84,23.71,723182,0.0,1.0
2022-11-02,22.52,23.7499,21.84,22.95,699932,22.52,23.7499,21.84,22.95,699932,0.0,1.0
2022-11-03,23.49,24.1599,22.22,22.42,507410,23.49,24.1599,22.22,22.42,507410,0.0,1.0
2022-11-04,22.23,24.12,21.97,24.02,318698,22.23,24.12,21.97,24.02,318698,0.0,1.0
2022-11-07,22.73,23.39,22.03,22.54,254919,22.73,23.39,22.03,22.54,254919,0.0,1.0
2022-11-08,21.9,22.82,21.79,22.82,437069,21.9,22.82,21.79,22.82,437069,0.0,1.0
2022-11-09,21.66,22.19,21.16,22.08,430576,21.66,22.19,21.16,22.08,430576,0.0,1.0
2022-11-10,22.53,22.74,21.84,21.96,715359,22.53,22.74,21.84,21.96,715359,0.0,1.0
2022-11-11,22.38,23.2699,22.33,22.66,280333,22.38,23.2699,22.33,22.66,280333,0.0,1.0
2022-11-14,21.59,22.16,21.22,22.0,433155,21.59,22.16,21.22,22.0,433155,0.0,1.0
2022-11-15,21.75,22.585,20.45,21.98,862157,21.75,22.585,20.45,21.98,862157,0.0,1.0
2022-11-16,20.18,22.14,19.94,21.67,449365,20.18,22.14,19.94,21.67,449365,0.0,1.0
2022-11-17,19.73,20.575,19.325,19.85,453333,19.73,20.575,19.325,19.85,453333,0.0,1.0
2022-11-18,21.28,21.47,19.745,19.9,275183,21.28,21.47,19.745,19.9,275183,0.0,1.0
2022-11-21,20.61,21.27,20.15,21.27,678688,20.61,21.27,20.15,21.27,678688,0.0,1.0
2022-11-22,21.68,22.01,20.14,20.63,559753,21.68,22.01,20.14,20.63,559753,0.0,1.0
2022-11-23,20.89,22.0807,20.86,21.68,292807,20.89,22.0807,20.86,21.68,292807,0.0,1.0
2022-11-25,21.64,21.72,20.5,20.91,115508,21.64,21.72,20.5,20.91,115508,0.0,1.0
2022-11-28,20.16,21.72,19.74,21.72,393948,20.16,21.72,19.74,21.72,393948,0.0,1.0
2022-11-29,19.97,20.315,19.68,20.04,371654,19.97,20.315,19.68,20.04,371654,0.0,1.0
2022-11-30,19.94,20.5,19.47,20.01,811621,19.94,20.5,19.47,20.01,811621,0.0,1.0
2022-12-01,19.7,20.32,19.62,19.93,311983,19.7,20.32,19.62,19.93,311983,0.0,1.0
2022-12-02,20.24,20.38,18.71,19.5,534061,20.24,20.38,18.71,19.5,534061,0.0,1.0
2022-12-05,19.47,20.26,19.22,20.26,383471,19.47,20.26,19.22,20.26,383471,0.0,1.0
2022-12-06,18.99,19.88,18.79,19.55,306997,18.99,19.88,18.79,19.55,306997,0.0,1.0
2022-12-07,20.22,20.28,18.7,18.97,412802,20.22,20.28,18.7,18.97,412802,0.0,1.0
2022-12-08,21.68,21.75,19.71,20.25,650638,21.68,21.75,19.71,20.25,650638,0.0,1.0
2022-12-09,28.02,28.57,25.39,26.16,5302828,28.02,28.57,25.39,26.16,5302828,0.0,1.0
2022-12-12,28.52,29.15,25.59,28.575,2487951,28.52,29.15,25.59,28.575,2487951,0.0,1.0
2022-12-13,31.48,32.37,28.98,29.23,2175249,31.48,32.37,28.98,29.23,2175249,0.0,1.0
2022-12-14,33.0,33.05,31.01,32.0,1179170,33.0,33.05,31.01,32.0,1179170,0.0,1.0
2022-12-15,31.03,33.99,30.44,32.7,1102898,31.03,33.99,30.44,32.7,1102898,0.0,1.0
2022-12-16,31.85,32.47,30.1901,30.53,1147617,31.85,32.47,30.1901,30.53,1147617,0.0,1.0
2022-12-19,29.61,32.12,27.55,31.73,650449,29.61,32.12,27.55,31.73,650449,0.0,1.0
2022-12-20,32.13,33.37,29.46,29.46,588554,32.13,33.37,29.46,29.46,588554,0.0,1.0
2022-12-21,31.07,32.0,29.21,31.25,1036178,31.07,32.0,29.21,31.25,1036178,0.0,1.0
2022-12-22,31.97,32.0,30.15,30.95,410125,31.97,32.0,30.15,30.95,410125,0.0,1.0
2022-12-23,31.44,32.0829,30.9,31.76,337722,31.44,32.0829,30.9,31.76,337722,0.0,1.0
2022-12-27,29.62,31.5744,29.29,31.32,336656,29.62,31.5744,29.29,31.32,336656,0.0,1.0
2022-12-28,30.62,30.95,29.4,29.7,325509,30.62,30.95,29.4,29.7,325509,0.0,1.0
2022-12-29,31.38,31.96,30.2,30.77,254247,31.38,31.96,30.2,30.77,254247,0.0,1.0
2022-12-30,30.98,31.38,30.09,31.34,284202,30.98,31.38,30.09,31.34,284202,0.0,1.0
2023-01-03,31.03,33.32,30.78,31.11,676194,31.03,33.32,30.78,31.11,676194,0.0,1.0
2023-01-04,32.43,32.715,30.47,30.61,320801,32.43,32.715,30.47,30.61,320801,0.0,1.0
2023-01-05,33.51,34.0988,31.52,32.36,768279,33.51,34.0988,31.52,32.36,768279,0.0,1.0
2023-01-06,33.57,34.68,31.55,33.83,555558,33.57,34.68,31.55,33.83,555558,0.0,1.0
2023-01-09,31.49,33.9,30.75,33.81,635734,31.49,33.9,30.75,33.81,635734,0.0,1.0
2023-01-10,31.0,32.335,30.81,30.82,612981,31.0,32.335,30.81,30.82,612981,0.0,1.0
2023-01-11,29.15,30.93,28.41,30.93,594320,29.15,30.93,28.41,30.93,594320,0.0,1.0
2023-01-12,30.52,30.66,28.35,28.43,353108,30.52,30.66,28.35,28.43,353108,0.0,1.0
2023-01-13,32.16,32.19,30.33,30.33,507622,32.16,32.19,30.33,30.33,507622,0.0,1.0
2023-01-17,32.0,32.49,31.155,32.11,335327,32.0,32.49,31.155,32.11,335327,0.0,1.0
2023-01-18,31.8,33.15,31.47,32.15,264726,31.8,33.15,31.47,32.15,264726,0.0,1.0
2023-01-19,31.25,32.33,30.56,31.8,339475,31.25,32.33,30.56,31.8,339475,0.0,1.0
2023-01-20,32.22,32.5685,30.65,31.66,266409,32.22,32.5685,30.65,31.66,266409,0.0,1.0
2023-01-23,33.01,33.62,31.85,32.26,456200,33.01,33.62,31.85,32.26,456200,0.0,1.0
2023-01-24,32.27,33.89,32.23,32.89,623801,32.27,33.89,32.23,32.89,623801,0.0,1.0
2023-01-25,32.64,32.66,30.784,32.05,339658,32.64,32.66,30.784,32.05,339658,0.0,1.0
2023-01-26,33.14,33.22,32.1148,32.8,236165,33.14,33.22,32.1148,32.8,236165,0.0,1.0
2023-01-27,33.94,34.12,32.75,33.0,371498,33.94,34.12,32.75,33.0,371498,0.0,1.0
2023-01-30,32.84,35.16,31.54,33.91,344249,32.84,35.16,31.54,33.91,344249,0.0,1.0
2023-01-31,33.41,33.71,32.68,32.98,284955,33.41,33.71,32.68,32.98,284955,0.0,1.0
2023-02-01,32.6,33.5,32.325,33.5,416974,32.6,33.5,32.325,33.5,416974,0.0,1.0
2023-02-02,33.37,33.38,32.1,32.65,268148,33.37,33.38,32.1,32.65,268148,0.0,1.0
2023-02-03,32.7,35.26,32.4,33.18,541594,32.7,35.26,32.4,33.18,541594,0.0,1.0
2023-02-06,32.13,32.7,31.035,32.67,288144,32.13,32.7,31.035,32.67,288144,0.0,1.0
2023-02-07,31.89,32.4,30.61,32.21,420057,31.89,32.4,30.61,32.21,420057,0.0,1.0
2023-02-08,31.15,31.85,31.0,31.85,299258,31.15,31.85,31.0,31.85,299258,0.0,1.0
2023-02-09,30.42,31.15,29.96,31.14,405741,30.42,31.15,29.96,31.14,405741,0.0,1.0
2023-02-10,30.35,30.9,29.34,30.27,298746,30.35,30.9,29.34,30.27,298746,0.0,1.0
2023-02-13,30.38,31.6,29.5,31.46,346501,30.38,31.6,29.5,31.46,346501,0.0,1.0
2023-02-14,30.15,32.075,29.91,30.42,370279,30.15,32.075,29.91,30.42,370279,0.0,1.0
2023-02-15,30.06,30.415,29.01,29.9,261968,30.06,30.415,29.01,29.9,261968,0.0,1.0
2023-02-16,29.5,30.31,29.22,29.98,377585,29.5,30.31,29.22,29.98,377585,0.0,1.0
2023-02-17,29.1,29.67,28.75,29.66,480168,29.1,29.67,28.75,29.66,480168,0.0,1.0
2023-02-21,27.62,28.96,27.3,28.96,612234,27.62,28.96,27.3,28.96,612234,0.0,1.0
2023-02-22,27.71,28.19,27.28,27.65,285754,27.71,28.19,27.28,27.65,285754,0.0,1.0
2023-02-23,27.37,28.14,26.65,27.82,324033,27.37,28.14,26.65,27.82,324033,0.0,1.0
2023-02-24,27.8,28.15,26.7441,27.09,386410,27.8,28.15,26.7441,27.09,386410,0.0,1.0
2023-02-27,28.06,28.325,27.66,28.02,277943,28.06,28.325,27.66,28.02,277943,0.0,1.0
2023-02-28,28.01,28.87,27.84,27.93,287656,28.01,28.87,27.84,27.93,287656,0.0,1.0
2023-03-01,27.99,29.195,27.7982,27.96,300542,27.99,29.195,27.7982,27.96,300542,0.0,1.0
2023-03-02,28.21,28.49,27.18,27.68,276129,28.21,28.49,27.18,27.68,276129,0.0,1.0
2023-03-03,28.22,28.82,27.835,28.26,212702,28.22,28.82,27.835,28.26,212702,0.0,1.0
2023-03-06,27.64,28.84,27.495,28.24,227544,27.64,28.84,27.495,28.24,227544,0.0,1.0
2023-03-07,27.62,28.335,26.5966,27.58,159736,27.62,28.335,26.5966,27.58,159736,0.0,1.0
2023-03-08,28.02,28.66,27.5,27.62,293922,28.02,28.66,27.5,27.62,293922,0.0,1.0
2023-03-09,27.71,28.58,27.54,28.01,333098,27.71,28.58,27.54,28.01,333098,0.0,1.0
2023-03-10,26.92,27.89,26.32,27.69,525893,26.92,27.89,26.32,27.69,525893,0.0,1.0
2023-03-13,27.62,28.265,26.65,26.74,491179,27.62,28.265,26.65,26.74,491179,0.0,1.0
2023-03-14,30.11,30.15,28.365,28.8,442147,30.11,30.15,28.365,28.8,442147,0.0,1.0
2023-03-15,29.29,30.615,28.1875,29.5,473520,29.29,30.615,28.1875,29.5,473520,0.0,1.0
2023-03-16,29.39,30.2,27.61,29.17,435446,29.39,30.2,27.61,29.17,435446,0.0,1.0
2023-03-17,29.8,30.75,29.225,29.36,1419970,29.8,30.75,29.225,29.36,1419970,0.0,1.0
2023-03-20,29.7,30.025,28.7301,29.8,313880,29.7,30.025,28.7301,29.8,313880,0.0,1.0
2023-03-21,30.0,31.015,29.5,30.0,341617,30.0,31.015,29.5,30.0,341617,0.0,1.0
2023-03-22,28.5,29.93,28.48,29.84,341567,28.5,29.93,28.48,29.84,341567,0.0,1.0
2023-03-23,28.29,29.7,27.84,28.92,307802,28.29,29.7,27.84,28.92,307802,0.0,1.0
2023-03-24,29.33,29.463,27.9,27.99,245423,29.33,29.463,27.9,27.99,245423,0.0,1.0
2023-03-27,30.0,30.27,29.1675,29.33,296401,30.0,30.27,29.1675,29.33,296401,0.0,1.0
2023-03-28,30.25,31.3,29.97,29.98,818272,30.25,31.3,29.97,29.98,818272,0.0,1.0
2023-03-29,31.09,31.7,30.37,30.43,722690,31.09,31.7,30.37,30.43,722690,0.0,1.0
2023-03-30,30.53,33.04,27.92,31.45,804201,30.53,33.04,27.92,31.45,804201,0.0,1.0
2023-03-31,30.81,31.12,29.96,30.86,512844,30.81,31.12,29.96,30.86,512844,0.0,1.0
2023-04-03,29.37,31.31,28.35,30.64,938269,29.37,31.31,28.35,30.64,938269,0.0,1.0
2023-04-04,28.33,29.3,28.1102,29.3,500562,28.33,29.3,28.1102,29.3,500562,0.0,1.0
2023-04-05,27.49,29.125,27.28,28.02,401451,27.49,29.125,27.28,28.02,401451,0.0,1.0
2023-04-06,29.28,29.48,27.35,27.45,448480,29.28,29.48,27.35,27.45,448480,0.0,1.0
2023-04-10,27.82,29.175,27.765,29.04,479280,27.82,29.175,27.765,29.04,479280,0.0,1.0
2023-04-11,28.79,29.24,27.82,27.82,417644,28.79,29.24,27.82,27.82,417644,0.0,1.0
2023-04-12,28.26,28.99,28.06,28.99,234336,28.26,28.99,28.06,28.99,234336,0.0,1.0
2023-04-13,29.3,29.71,28.03,28.5,554519,29.3,29.71,28.03,28.5,554519,0.0,1.0
2023-04-14,31.01,31.05,29.405,30.0,374875,31.01,31.05,29.405,30.0,374875,0.0,1.0
2023-04-17,34.29,34.96,31.09,31.24,1055473,34.29,34.96,31.09,31.24,1055473,0.0,1.0
2023-04-18,33.34,35.07,32.92,34.84,472924,33.34,35.07,32.92,34.84,472924,0.0,1.0
2023-04-19,35.26,35.8,33.01,33.38,896953,35.26,35.8,33.01,33.38,896953,0.0,1.0
2023-04-20,36.46,36.71,33.54,35.11,1002033,36.46,36.71,33.54,35.11,1002033,0.0,1.0
2023-04-21,39.56,39.89,36.135,36.35,1204641,39.56,39.89,36.135,36.35,1204641,0.0,1.0
2023-04-24,40.22,40.335,39.075,39.98,951391,40.22,40.335,39.075,39.98,951391,0.0,1.0
2023-04-25,41.0,41.8826,39.71,39.88,821661,41.0,41.8826,39.71,39.88,821661,0.0,1.0
2023-04-26,44.49,44.65,41.08,41.5,743137,44.49,44.65,41.08,41.5,743137,0.0,1.0
2023-04-27,41.39,44.64,40.62,44.5,639714,41.39,44.64,40.62,44.5,639714,0.0,1.0
2023-04-28,42.68,43.4,40.6203,41.07,393937,42.68,43.4,40.6203,41.07,393937,0.0,1.0
2023-05-01,43.82,44.18,42.02,42.49,392898,43.82,44.18,42.02,42.49,392898,0.0,1.0
2023-05-02,41.91,44.48,41.675,43.91,530067,41.91,44.48,41.675,43.91,530067,0.0,1.0
2023-05-03,43.48,44.01,42.0,42.04,728095,43.48,44.01,42.0,42.04,728095,0.0,1.0
2023-05-04,43.26,44.06,43.0,43.28,385108,43.26,44.06,43.0,43.28,385108,0.0,1.0
2023-05-05,43.58,45.04,43.55,43.62,519698,43.58,45.04,43.55,43.62,519698,0.0,1.0
2023-05-08,43.23,43.87,42.08,43.55,322312,43.23,43.87,42.08,43.55,322312,0.0,1.0
2023-05-09,44.82,45.05,42.38,43.66,514113,44.82,45.05,42.38,43.66,514113,0.0,1.0
2023-05-10,46.895,47.96,44.69,45.35,548903,46.895,47.96,44.69,45.35,548903,0.0,1.0
2023-05-11,44.57,48.915,44.38,46.81,628711,44.57,48.915,44.38,46.81,628711,0.0,1.0
2023-05-12,41.6,45.0,40.04,44.57,982800,41.6,45.0,40.04,44.57,982800,0.0,1.0
2023-05-15,43.45,44.5,41.39,41.68,585327,43.45,44.5,41.39,41.68,585327,0.0,1.0
2023-05-16,42.26,42.98,40.04,42.19,546919,42.26,42.98,40.04,42.19,546919,0.0,1.0
2023-05-17,41.24,42.32,40.66,42.15,271388,41.24,42.32,40.66,42.15,271388,0.0,1.0
2023-05-18,41.2,41.85,40.1201,41.6,356258,41.2,41.85,40.1201,41.6,356258,0.0,1.0
2023-05-19,41.41,42.95,41.29,42.06,320231,41.41,42.95,41.29,42.06,320231,0.0,1.0
2023-05-22,42.59,42.63,41.02,41.77,345117,42.59,42.63,41.02,41.77,345117,0.0,1.0
2023-05-23,43.41,44.95,42.32,42.32,456265,43.41,44.95,42.32,42.32,456265,0.0,1.0
2023-05-24,43.0,43.38,41.12,42.47,309455,43.0,43.38,41.12,42.47,309455,0.0,1.0
2023-05-25,42.82,43.02,41.66,42.95,276155,42.82,43.02,41.66,42.95,276155,0.0,1.0
2023-05-26,42.59,43.14,40.14,42.48,310148,42.59,43.14,40.14,42.48,310148,0.0,1.0
2023-05-30,43.67,43.73,41.48,42.75,212909,43.67,43.73,41.48,42.75,212909,0.0,1.0
2023-05-31,44.15,45.66,43.49,43.91,869332,44.15,45.66,43.49,43.91,869332,0.0,1.0
2023-06-01,44.32,45.7699,43.44,43.99,348587,44.32,45.7699,43.44,43.99,348587,0.0,1.0
2023-06-02,41.99,44.01,40.77,43.54,740355,41.99,44.01,40.77,43.54,740355,0.0,1.0
2023-06-05,41.0,41.85,39.73,41.27,518950,41.0,41.85,39.73,41.27,518950,0.0,1.0
2023-06-06,41.02,42.18,40.17,41.07,614541,41.02,42.18,40.17,41.07,614541,0.0,1.0
2023-06-07,41.98,42.389,40.28,40.94,525144,41.98,42.389,40.28,40.94,525144,0.0,1.0
2023-06-08,40.69,42.35,40.65,41.92,588607,40.69,42.35,40.65,41.92,588607,0.0,1.0
2023-06-09,40.13,41.53,38.79,40.58,710726,40.13,41.53,38.79,40.58,710726,0.0,1.0
2023-06-12,39.84,41.7287,38.91,40.62,368051,39.84,41.7287,38.91,40.62,368051,0.0,1.0
2023-06-13,39.53,40.53,39.14,39.83,604374,39.53,40.53,39.14,39.83,604374,0.0,1.0
2023-06-14,37.94,40.39,37.08,39.06,670845,37.94,40.39,37.08,39.06,670845,0.0,1.0
2023-06-15,37.04,38.115,36.45,37.78,738983,37.04,38.115,36.45,37.78,738983,0.0,1.0
2023-06-16,35.8,37.13,35.66,37.0,1016474,35.8,37.13,35.66,37.0,1016474,0.0,1.0
2023-06-20,33.23,34.47,32.06,34.21,2317879,33.23,34.47,32.06,34.21,2317879,0.0,1.0
2023-06-21,33.08,34.145,32.16,33.32,1126356,33.08,34.145,32.16,33.32,1126356,0.0,1.0
2023-06-22,33.71,33.81,32.51,32.77,634294,33.71,33.81,32.51,32.77,634294,0.0,1.0
2023-06-23,33.28,33.99,32.485,33.35,2479779,33.28,33.99,32.485,33.35,2479779,0.0,1.0
2023-06-26,32.07,33.23,32.07,33.06,1075286,32.07,33.23,32.07,33.06,1075286,0.0,1.0
2023-06-27,32.0,32.385,31.16,32.23,724292,32.0,32.385,31.16,32.23,724292,0.0,1.0
2023-06-28,31.52,32.345,31.39,31.591,476596,31.52,32.345,31.39,31.591,476596,0.0,1.0
2023-06-29,31.17,31.8,30.9,31.16,401145,31.17,31.8,30.9,31.16,401145,0.0,1.0
2023-06-30,31.62,32.62,31.31,31.36,565710,31.62,32.62,31.31,31.36,565710,0.0,1.0
2023-07-03,31.51,32.24,31.25,31.43,251278,31.51,32.24,31.25,31.43,251278,0.0,1.0
2023-07-05,32.22,32.69,30.74,31.46,483901,32.22,32.69,30.74,31.46,483901,0.0,1.0
2023-07-06,32.26,32.94,31.24,31.86,531484,32.26,32.94,31.24,31.86,531484,0.0,1.0
2023-07-07,32.37,32.75,31.98,32.13,334460,32.37,32.75,31.98,32.13,334460,0.0,1.0
2023-07-10,33.9,33.91,32.0,32.29,511418,33.9,33.91,32.0,32.29,511418,0.0,1.0
2023-07-11,33.18,33.94,32.925,33.8,406153,33.18,33.94,32.925,33.8,406153,0.0,1.0
2023-07-12,33.53,33.64,32.92,33.57,348132,33.53,33.64,32.92,33.57,348132,0.0,1.0
2023-07-13,34.12,34.28,33.38,33.78,406112,34.12,34.28,33.38,33.78,406112,0.0,1.0
2023-07-14,33.36,34.25,33.06,34.25,348241,33.36,34.25,33.06,34.25,348241,0.0,1.0
2023-07-17,34.15,34.87,33.17,33.25,578711,34.15,34.87,33.17,33.25,578711,0.0,1.0
2023-07-18,33.84,34.41,33.505,34.25,440196,33.84,34.41,33.505,34.25,440196,0.0,1.0
2023-07-19,33.68,34.7,33.63,34.05,252929,33.68,34.7,33.63,34.05,252929,0.0,1.0
2023-07-20,33.74,34.48,33.47,33.76,396802,33.74,34.48,33.47,33.76,396802,0.0,1.0
2023-07-21,33.86,34.55,33.55,33.96,419910,33.86,34.55,33.55,33.96,419910,0.0,1.0
2023-07-24,33.97,34.15,33.08,33.69,446218,33.97,34.15,33.08,33.69,446218,0.0,1.0
2023-07-25,34.05,34.785,33.58,33.8,193486,34.05,34.785,33.58,33.8,193486,0.0,1.0
2023-07-26,33.87,34.38,33.01,34.09,514525,33.87,34.38,33.01,34.09,514525,0.0,1.0
2023-07-27,33.09,33.99,32.675,33.99,441706,33.09,33.99,32.675,33.99,441706,0.0,1.0
2023-07-28,33.34,33.89,32.9,33.5,497121,33.34,33.89,32.9,33.5,497121,0.0,1.0
2023-07-31,34.25,34.31,32.97,33.26,294102,34.25,34.31,32.97,33.26,294102,0.0,1.0
2023-08-01,34.18,34.43,33.36,34.12,406015,34.18,34.43,33.36,34.12,406015,0.0,1.0
2023-08-02,34.2,34.82,32.96,33.91,439257,34.2,34.82,32.96,33.91,439257,0.0,1.0
2023-08-03,33.86,34.54,33.0268,34.05,399080,33.86,34.54,33.0268,34.05,399080,0.0,1.0
2023-08-04,34.95,36.19,33.86,33.86,507033,34.95,36.19,33.86,33.86,507033,0.0,1.0
2023-08-07,34.39,35.29,33.88,35.06,322524,34.39,35.29,33.88,35.06,322524,0.0,1.0
2023-08-08,34.81,35.28,33.315,34.44,477950,34.81,35.28,33.315,34.44,477950,0.0,1.0
2023-08-09,34.56,35.25,34.14,34.83,202046,34.56,35.25,34.14,34.83,202046,0.0,1.0
2023-08-10,33.98,34.94,33.75,34.52,191273,33.98,34.94,33.75,34.52,191273,0.0,1.0
2023-08-11,33.66,34.37,33.49,33.77,318028,33.66,34.37,33.49,33.77,318028,0.0,1.0
2023-08-14,33.68,33.97,32.62,33.41,562194,33.68,33.97,32.62,33.41,562194,0.0,1.0
2023-08-15,35.91,37.63,34.72,37.63,1857987,35.91,37.63,34.72,37.63,1857987,0.0,1.0
2023-08-16,35.58,36.7,35.315,35.74,635203,35.58,36.7,35.315,35.74,635203,0.0,1.0
2023-08-17,34.9,35.86,34.75,35.59,432088,34.9,35.86,34.75,35.59,432088,0.0,1.0
2023-08-18,34.78,35.77,34.14,34.57,533184,34.78,35.77,34.14,34.57,533184,0.0,1.0
2023-08-21,35.12,35.75,34.28,34.67,339323,35.12,35.75,34.28,34.67,339323,0.0,1.0
2023-08-22,34.64,35.99,34.56,35.35,237298,34.64,35.99,34.56,35.35,237298,0.0,1.0
2023-08-23,35.2,35.82,34.66,34.71,431850,35.2,35.82,34.66,34.71,431850,0.0,1.0
2023-08-24,34.93,35.39,34.48,35.12,317642,34.93,35.39,34.48,35.12,317642,0.0,1.0
2023-08-25,35.59,36.25,34.23,34.82,318714,35.59,36.25,34.23,34.82,318714,0.0,1.0
2023-08-28,35.88,36.39,34.59,35.6,320864,35.88,36.39,34.59,35.6,320864,0.0,1.0
2023-08-29,35.77,36.42,35.19,35.79,303093,35.77,36.42,35.19,35.79,303093,0.0,1.0
2023-08-30,35.52,36.21,35.115,35.7,355788,35.52,36.21,35.115,35.7,355788,0.0,1.0
2023-08-31,35.84,36.17,35.095,35.41,417944,35.84,36.17,35.095,35.41,417944,0.0,1.0
2023-09-01,37.4,37.66,35.84,35.91,410864,37.4,37.66,35.84,35.91,410864,0.0,1.0
2023-09-05,36.5,37.735,35.92,37.31,331127,36.5,37.735,35.92,37.31,331127,0.0,1.0
2023-09-06,36.95,36.96,35.955,36.68,203767,36.95,36.96,35.955,36.68,203767,0.0,1.0
2023-09-07,35.72,36.89,35.67,36.89,422100,35.72,36.89,35.67,36.89,422100,0.0,1.0
2023-09-08,35.11,35.915,34.625,35.81,269059,35.11,35.915,34.625,35.81,269059,0.0,1.0
2023-09-11,35.69,36.6591,34.9,35.28,250042,35.69,36.6591,34.9,35.28,250042,0.0,1.0
2023-09-12,34.5,35.95,34.42,35.41,490309,34.5,35.95,34.42,35.41,490309,0.0,1.0
2023-09-13,33.44,34.68,33.065,34.37,576829,33.44,34.68,33.065,34.37,576829,0.0,1.0
2023-09-14,33.32,34.015,33.28,33.6,223169,33.32,34.015,33.28,33.6,223169,0.0,1.0
2023-09-15,33.06,34.25,32.545,33.32,539872,33.06,34.25,32.545,33.32,539872,0.0,1.0
2023-09-18,33.89,34.2,32.29,33.0,492887,33.89,34.2,32.29,33.0,492887,0.0,1.0
2023-09-19,36.19,36.55,33.87,33.95,906887,36.19,36.55,33.87,33.95,906887,0.0,1.0
2023-09-20,34.51,36.49,34.29,36.18,426581,34.51,36.49,34.29,36.18,426581,0.0,1.0
2023-09-21,35.0,35.41,33.75,34.29,356149,35.0,35.41,33.75,34.29,356149,0.0,1.0
2023-09-22,33.96,35.7,33.63,35.02,346934,33.96,35.7,33.63,35.02,346934,0.0,1.0
2023-09-25,34.55,35.4,33.06,33.9,392339,34.55,35.4,33.06,33.9,392339,0.0,1.0
2023-09-26,34.65,35.69,34.11,34.47,328974,34.65,35.69,34.11,34.47,328974,0.0,1.0
2023-09-27,34.96,35.78,33.92,33.98,301229,34.96,35.78,33.92,33.98,301229,0.0,1.0
2023-09-28,36.45,36.49,34.63,35.01,557315,36.45,36.49,34.63,35.01,557315,0.0,1.0
2023-09-29,35.88,37.15,35.56,36.59,454896,35.88,37.15,35.56,36.59,454896,0.0,1.0
2023-10-02,34.66,36.0,34.36,35.95,404535,34.66,36.0,34.36,35.95,404535,0.0,1.0
2023-10-03,34.08,34.59,32.78,34.32,254506,34.08,34.59,32.78,34.32,254506,0.0,1.0
2023-10-04,34.13,34.23,32.99,33.94,656791,34.13,34.23,32.99,33.94,656791,0.0,1.0
2023-10-05,35.1,35.8,33.74,34.04,380562,35.1,35.8,33.74,34.04,380562,0.0,1.0
2023-10-06,36.17,36.21,34.29,34.81,224944,36.17,36.21,34.29,34.81,224944,0.0,1.0
2023-10-09,35.97,36.785,34.37,35.81,311836,35.97,36.785,34.37,35.81,311836,0.0,1.0
2023-10-10,36.41,37.335,35.8,36.09,360842,36.41,37.335,35.8,36.09,360842,0.0,1.0
2023-10-11,35.93,37.0,34.89,36.35,515094,35.93,37.0,34.89,36.35,515094,0.0,1.0
2023-10-12,33.25,36.68,33.21,36.68,528595,33.25,36.68,33.21,36.68,528595,0.0,1.0
2023-10-13,33.13,34.1,32.735,33.29,354025,33.13,34.1,32.735,33.29,354025,0.0,1.0
2023-10-16,34.06,34.53,33.12,33.22,382192,34.06,34.53,33.12,33.22,382192,0.0,1.0
2023-10-17,35.16,36.42,34.54,34.54,358558,35.16,36.42,34.54,34.54,358558,0.0,1.0
2023-10-18,33.98,35.35,33.63,35.0,222765,33.98,35.35,33.63,35.0,222765,0.0,1.0
2023-10-19,32.35,34.08,32.35,33.77,656849,32.35,34.08,32.35,33.77,656849,0.0,1.0
2023-10-20,33.33,33.79,31.6,32.48,754374,33.33,33.79,31.6,32.48,754374,0.0,1.0
2023-10-23,32.38,33.885,32.34,33.0,321657,32.38,33.885,32.34,33.0,321657,0.0,1.0
2023-10-24,34.21,34.27,32.36,32.36,369304,34.21,34.27,32.36,32.36,369304,0.0,1.0
2023-10-25,32.37,34.1,32.31,33.97,411671,32.37,34.1,32.31,33.97,411671,0.0,1.0
2023-10-26,31.93,33.43,31.7,32.38,579026,31.93,33.43,31.7,32.38,579026,0.0,1.0
2023-10-27,31.75,32.27,30.88,32.17,968728,31.75,32.27,30.88,32.17,968728,0.0,1.0
2023-10-30,34.14,34.42,32.425,32.73,866357,34.14,34.42,32.425,32.73,866357,0.0,1.0
2023-10-31,35.25,35.38,32.9,33.94,943646,35.25,35.38,32.9,33.94,943646,0.0,1.0
2023-11-01,34.39,36.1,34.225,35.55,872306,34.39,36.1,34.225,35.55,872306,0.0,1.0
2023-11-02,40.77,43.1,35.01,35.81,2684915,40.77,43.1,35.01,35.81,2684915,0.0,1.0
2023-11-03,44.63,46.4,40.1901,40.84,1588715,44.63,46.4,40.1901,40.84,1588715,0.0,1.0
2023-11-06,45.3,45.83,44.01,44.79,748871,45.3,45.83,44.01,44.79,748871,0.0,1.0
2023-11-07,47.74,48.38,45.38,45.4,1170407,47.74,48.38,45.38,45.4,1170407,0.0,1.0
2023-11-08,45.86,47.98,45.105,47.3,862353,45.86,47.98,45.105,47.3,862353,0.0,1.0
2023-11-09,44.46,47.32,44.12,46.98,679045,44.46,47.32,44.12,46.98,679045,0.0,1.0
2023-11-10,45.51,45.785,43.5029,44.6,691233,45.51,45.785,43.5029,44.6,691233,0.0,1.0
2023-11-13,45.5,45.57,43.83,45.51,625363,45.5,45.57,43.83,45.51,625363,0.0,1.0
2023-11-14,47.47,47.925,45.68,46.0,742448,47.47,47.925,45.68,46.0,742448,0.0,1.0
2023-11-15,49.99,54.56,49.15,52.0,1673882,49.99,54.56,49.15,52.0,1673882,0.0,1.0
2023-11-16,52.17,53.555,50.0,51.41,1340640,52.17,53.555,50.0,51.41,1340640,0.0,1.0
2023-11-17,55.21,55.27,51.65,52.25,901169,55.21,55.27,51.65,52.25,901169,0.0,1.0
2023-11-20,52.62,56.09,51.38,55.26,740958,52.62,56.09,51.38,55.26,740958,0.0,1.0
2023-11-21,51.77,54.4492,51.55,52.73,537720,51.77,54.4492,51.55,52.73,537720,0.0,1.0
2023-11-22,53.38,54.85,51.63,52.81,749720,53.38,54.85,51.63,52.81,749720,0.0,1.0
2023-11-24,53.28,53.865,52.28,53.51,215118,53.28,53.865,52.28,53.51,215118,0.0,1.0
2023-11-27,53.21,53.52,51.56,52.86,543795,53.21,53.52,51.56,52.86,543795,0.0,1.0
2023-11-28,51.1,53.42,48.15,52.95,1061521,51.1,53.42,48.15,52.95,1061521,0.0,1.0
2023-11-29,50.69,52.62,50.08,51.63,722863,50.69,52.62,50.08,51.63,722863,0.0,1.0
2023-11-30,52.53,53.53,50.73,51.34,855587,52.53,53.53,50.73,51.34,855587,0.0,1.0
2023-12-01,54.98,55.18,51.185,52.6,636241,54.98,55.18,51.185,52.6,636241,0.0,1.0
2023-12-04,55.19,55.43,53.36,54.94,640477,55.19,55.43,53.36,54.94,640477,0.0,1.0
2023-12-05,55.3,55.79,53.72,54.81,748045,55.3,55.79,53.72,54.81,748045,0.0,1.0
2023-12-06,55.57,57.09,54.8981,56.0,417405,55.57,57.09,54.8981,56.0,417405,0.0,1.0
2023-12-07,57.89,57.9,54.705,54.86,492871,57.89,57.9,54.705,54.86,492871,0.0,1.0
2023-12-08,56.22,59.085,56.19,57.89,1293401,56.22,59.085,56.19,57.89,1293401,0.0,1.0
2023-12-11,52.36,54.62,49.82,54.29,1303938,52.36,54.62,49.82,54.29,1303938,0.0,1.0
2023-12-12,48.05,51.0,46.42,51.0,2243608,48.05,51.0,46.42,51.0,2243608,0.0,1.0
2023-12-13,50.52,50.75,48.123,48.29,929283,50.52,50.75,48.123,48.29,929283,0.0,1.0
2023-12-14,51.3,52.2,48.51,50.77,806094,51.3,52.2,48.51,50.77,806094,0.0,1.0
2023-12-15,51.12,51.57,49.63,51.57,1431390,51.12,51.57,49.63,51.57,1431390,0.0,1.0
2023-12-18,49.74,52.42,49.6725,51.07,808549,49.74,52.42,49.6725,51.07,808549,0.0,1.0
2023-12-19,52.1,52.7,51.19,51.21,604010,52.1,52.7,51.19,51.21,604010,0.0,1.0
2023-12-20,50.66,52.93,50.44,51.38,517357,50.66,52.93,50.44,51.38,517357,0.0,1.0
2023-12-21,51.88,52.27,51.04,51.65,355711,51.88,52.27,51.04,51.65,355711,0.0,1.0
2023-12-22,53.85,55.5,52.46,52.5,576945,53.85,55.5,52.46,52.5,576945,0.0,1.0
2023-12-26,57.99,58.07,54.2886,54.63,475838,57.99,58.07,54.2886,54.63,475838,0.0,1.0
2023-12-27,57.59,59.1,56.555,58.1,421944,57.59,59.1,56.555,58.1,421944,0.0,1.0
2023-12-28,56.88,59.05,56.1701,57.78,1071262,56.88,59.05,56.1701,57.78,1071262,0.0,1.0
2023-12-29,55.5,57.07,55.255,57.0,313819,55.5,57.07,55.255,57.0,313819,0.0,1.0
2024-01-02,56.15,58.53,54.25,54.56,533101,56.15,58.53,54.25,54.56,533101,0.0,1.0
2024-01-03,54.45,56.6189,53.45,55.57,379496,54.45,56.6189,53.45,55.57,379496,0.0,1.0
2024-01-04,54.35,56.57,54.32,54.69,722802,54.35,56.57,54.32,54.69,722802,0.0,1.0
2024-01-05,51.85,53.885,51.37,53.44,515788,51.85,53.885,51.37,53.44,515788,0.0,1.0
2024-01-08,54.16,54.305,51.44,51.72,513003,54.16,54.305,51.44,51.72,513003,0.0,1.0
2024-01-09,55.2,55.53,52.16,52.68,374277,55.2,55.53,52.16,52.68,374277,0.0,1.0
2024-01-10,55.15,56.41,54.44,55.2,432512,55.15,56.41,54.44,55.2,432512,0.0,1.0
2024-01-11,54.27,54.97,53.51,54.29,388465,54.27,54.97,53.51,54.29,388465,0.0,1.0
2024-01-12,55.56,56.355,55.08,55.08,237841,55.56,56.355,55.08,55.08,237841,0.0,1.0
2024-01-16,54.75,55.69,54.38,54.63,308345,54.75,55.69,54.38,54.63,308345,0.0,1.0
2024-01-17,54.83,54.94,53.61,54.03,180157,54.83,54.94,53.61,54.03,180157,0.0,1.0
2024-01-18,53.18,56.59,52.78,55.2,256961,53.18,56.59,52.78,55.2,256961,0.0,1.0
2024-01-19,55.27,55.33,53.28,53.74,444684,55.27,55.33,53.28,53.74,444684,0.0,1.0
2024-01-22,56.9,57.69,55.78,55.78,472071,56.9,57.69,55.78,55.78,472071,0.0,1.0
2024-01-23,56.08,58.21,55.0,57.75,374373,56.08,58.21,55.0,57.75,374373,0.0,1.0
2024-01-24,56.16,57.6186,56.03,56.97,276142,56.16,57.6186,56.03,56.97,276142,0.0,1.0
2024-01-25,59.34,60.0,56.07,57.19,621269,59.34,60.0,56.07,57.19,621269,0.0,1.0
2024-01-26,62.82,63.02,58.2601,59.46,658760,62.82,63.02,58.2601,59.46,658760,0.0,1.0
2024-01-29,64.39,65.42,62.1868,62.96,692020,64.39,65.42,62.1868,62.96,692020,0.0,1.0
2024-01-30,63.64,64.28,61.87,64.28,320119,63.64,64.28,61.87,64.28,320119,0.0,1.0
2024-01-31,61.84,64.7445,61.56,63.03,388268,61.84,64.7445,61.56,63.03,388268,0.0,1.0
2024-02-01,63.82,64.86,62.1,62.36,576046,63.82,64.86,62.1,62.36,576046,0.0,1.0
2024-02-02,63.54,64.1999,60.801,62.08,290158,63.54,64.1999,60.801,62.08,290158,0.0,1.0
2024-02-05,66.47,66.815,62.38,62.97,398122,66.47,66.815,62.38,62.97,398122,0.0,1.0
2024-02-06,65.89,67.52,64.15,67.25,495660,65.89,67.52,64.15,67.25,495660,0.0,1.0
2024-02-07,63.87,66.07,63.76,66.07,485767,63.87,66.07,63.76,66.07,485767,0.0,1.0
2024-02-08,61.56,64.84,61.12,63.83,434571,61.56,64.84,61.12,63.83,434571,0.0,1.0
2024-02-09,64.89,65.02,61.175,61.58,422508,64.89,65.02,61.175,61.58,422508,0.0,1.0
2024-02-12,64.57,66.055,63.805,65.26,411370,64.57,66.055,63.805,65.26,411370,0.0,1.0
2024-02-13,61.09,63.37,60.35,62.09,478793,61.09,63.37,60.35,62.09,478793,0.0,1.0
2024-02-14,64.44,64.48,61.475,63.18,386321,64.44,64.48,61.475,63.18,386321,0.0,1.0
2024-02-15,63.79,66.31,63.67,65.14,305485,63.79,66.31,63.67,65.14,305485,0.0,1.0
2024-02-16,61.39,63.37,60.47,63.37,371815,61.39,63.37,60.47,63.37,371815,0.0,1.0
2024-02-20,59.92,61.7,59.14,60.93,353625,59.92,61.7,59.14,60.93,353625,0.0,1.0
2024-02-21,59.97,60.01,58.17,59.07,394223,59.97,60.01,58.17,59.07,394223,0.0,1.0
2024-02-22,60.5,61.91,60.0,60.0,337965,60.5,61.91,60.0,60.0,337965,0.0,1.0
2024-02-23,62.01,62.6404,59.63,60.71,240748,62.01,62.6404,59.63,60.71,240748,0.0,1.0
2024-02-26,64.29,64.91,61.17,62.01,323217,64.29,64.91,61.17,62.01,323217,0.0,1.0
2024-02-27,67.62,67.8,64.39,64.39,489454,67.62,67.8,64.39,64.39,489454,0.0,1.0
2024-02-28,67.32,68.12,66.57,67.17,511054,67.32,68.12,66.57,67.17,511054,0.0,1.0
2024-02-29,65.82,70.05,64.52,69.4,819750,65.82,70.05,64.52,69.4,819750,0.0,1.0
2024-03-01,66.82,69.98,66.52,66.52,709958,66.82,69.98,66.52,66.52,709958,0.0,1.0
2024-03-04,67.91,68.09,66.175,68.09,316067,67.91,68.09,66.175,68.09,316067,0.0,1.0
2024-03-05,69.64,70.0,67.12,67.64,441828,69.64,70.0,67.12,67.64,441828,0.0,1.0
2024-03-06,72.95,73.3,69.67,70.38,565889,72.95,73.3,69.67,70.38,565889,0.0,1.0
2024-03-07,70.77,75.1,70.59,73.68,620591,70.77,75.1,70.59,73.68,620591,0.0,1.0
2024-03-08,72.35,74.555,70.65,73.08,406344,72.35,74.555,70.65,73.08,406344,0.0,1.0
2024-03-11,68.84,72.085,68.6,71.59,457051,68.84,72.085,68.6,71.59,457051,0.0,1.0
2024-03-12,68.33,69.335,67.82,69.1,479911,68.33,69.335,67.82,69.1,479911,0.0,1.0
2024-03-13,70.55,70.66,67.05,68.0,553633,70.55,70.66,67.05,68.0,553633,0.0,1.0
2024-03-14,69.57,70.57,68.31,70.17,424336,69.57,70.57,68.31,70.17,424336,0.0,1.0
2024-03-15,70.62,71.26,68.78,68.78,726585,70.62,71.26,68.78,68.78,726585,0.0,1.0
2024-03-18,69.11,71.37,68.125,70.96,473844,69.11,71.37,68.125,70.96,473844,0.0,1.0
2024-03-19,73.04,73.22,68.685,69.05,704558,73.04,73.22,68.685,69.05,704558,0.0,1.0
2024-03-20,73.49,73.91,71.645,72.94,411091,73.49,73.91,71.645,72.94,411091,0.0,1.0
2024-03-21,72.04,74.57,71.92,74.57,339673,72.04,74.57,71.92,74.57,339673,0.0,1.0
2024-03-22,70.23,72.54,68.96,72.54,477470,70.23,72.54,68.96,72.54,477470,0.0,1.0
2024-03-25,68.83,71.81,68.29,71.02,478093,68.83,71.81,68.29,71.02,478093,0.0,1.0
2024-03-26,70.13,70.42,67.78,68.81,325684,70.13,70.42,67.78,68.81,325684,0.0,1.0
2024-03-27,70.45,71.385,69.35,70.6,318170,70.45,71.385,69.35,70.6,318170,0.0,1.0
2024-03-28,69.55,70.99,69.02,70.99,336356,69.55,70.99,69.02,70.99,336356,0.0,1.0
2024-04-01,66.98,69.19,66.16,69.19,403016,66.98,69.19,66.16,69.19,403016,0.0,1.0
2024-04-02,64.39,66.17,64.2,65.28,436662,64.39,66.17,64.2,65.28,436662,0.0,1.0
2024-04-03,63.2,64.725,62.76,63.58,438330,63.2,64.725,62.76,63.58,438330,0.0,1.0
2024-04-04,62.01,64.485,61.75,63.12,389624,62.01,64.485,61.75,63.12,389624,0.0,1.0
2024-04-05,62.22,63.965,61.12,62.33,319403,62.22,63.965,61.12,62.33,319403,0.0,1.0
2024-04-08,60.7,62.8,60.245,62.8,371750,60.7,62.8,60.245,62.8,371750,0.0,1.0
2024-04-09,60.56,61.32,59.42,60.6,470282,60.56,61.32,59.42,60.6,470282,0.0,1.0
2024-04-10,59.08,60.29,58.51,58.9,521314,59.08,60.29,58.51,58.9,521314,0.0,1.0
2024-04-11,60.17,60.51,59.22,59.54,326594,60.17,60.51,59.22,59.54,326594,0.0,1.0
2024-04-12,58.07,59.8,57.55,59.73,496250,58.07,59.8,57.55,59.73,496250,0.0,1.0
2024-04-15,56.96,59.14,56.87,58.08,381994,56.96,59.14,56.87,58.08,381994,0.0,1.0
2024-04-16,55.22,56.75,54.8,56.34,747629,55.22,56.75,54.8,56.34,747629,0.0,1.0
2024-04-17,53.55,55.87,53.25,55.87,472430,53.55,55.87,53.25,55.87,472430,0.0,1.0
2024-04-18,54.5,54.89,52.59,53.24,692182,54.5,54.89,52.59,53.24,692182,0.0,1.0
2024-04-19,51.65,55.12,51.03,54.23,742730,51.65,55.12,51.03,54.23,742730,0.0,1.0
2024-04-22,52.0,53.35,50.54,52.28,438388,52.0,53.35,50.54,52.28,438388,0.0,1.0
2024-04-23,54.44,55.94,52.25,52.25,408988,54.44,55.94,52.25,52.25,408988,0.0,1.0
2024-04-24,52.82,54.94,52.54,54.54,312852,52.82,54.94,52.54,54.54,312852,0.0,1.0
2024-04-25,51.38,51.965,49.66,51.52,631751,51.38,51.965,49.66,51.52,631751,0.0,1.0
2024-04-26,51.92,52.68,50.87,51.35,339688,51.92,52.68,50.87,51.35,339688,0.0,1.0
2024-04-29,51.11,52.45,50.59,52.08,388007,51.11,52.45,50.59,52.08,388007,0.0,1.0
2024-04-30,50.02,51.595,49.808,50.62,500347,50.02,51.595,49.808,50.62,500347,0.0,1.0
2024-05-01,52.18,53.97,50.19,50.27,542055,52.18,53.97,50.19,50.27,542055,0.0,1.0
2024-05-02,53.29,54.05,51.32,52.46,295379,53.29,54.05,51.32,52.46,295379,0.0,1.0
2024-05-03,52.69,55.85,52.37,54.69,402998,52.69,55.85,52.37,54.69,402998,0.0,1.0
2024-05-06,52.67,53.68,51.02,52.54,261552,52.67,53.68,51.02,52.54,261552,0.0,1.0
2024-05-07,52.42,52.97,51.3,52.78,311293,52.42,52.97,51.3,52.78,311293,0.0,1.0
2024-05-08,52.25,52.645,50.735,52.08,545473,52.25,52.645,50.735,52.08,545473,0.0,1.0
2024-05-09,52.73,53.48,51.59,52.12,377239,52.73,53.48,51.59,52.12,377239,0.0,1.0
2024-05-10,49.74,52.73,47.88,51.81,925475,49.74,52.73,47.88,51.81,925475,0.0,1.0
2024-05-13,49.77,51.19,48.49,50.44,587871,49.77,51.19,48.49,50.44,587871,0.0,1.0
2024-05-14,50.62,51.85,49.46,50.68,354303,50.62,51.85,49.46,50.68,354303,0.0,1.0
2024-05-15,51.72,54.56,51.22,52.26,642600,51.72,54.56,51.22,52.26,642600,0.0,1.0
2024-05-16,52.79,53.11,51.0,51.72,538361,52.79,53.11,51.0,51.72,538361,0.0,1.0
2024-05-17,53.62,54.88,52.315,52.93,439340,53.62,54.88,52.315,52.93,439340,0.0,1.0
2024-05-20,54.36,54.4,53.58,53.73,305355,54.36,54.4,53.58,53.73,305355,0.0,1.0
2024-05-21,53.27,55.445,53.01,54.21,582233,53.27,55.445,53.01,54.21,582233,0.0,1.0
2024-05-22,54.26,54.34,52.23,53.18,404970,54.26,54.34,52.23,53.18,404970,0.0,1.0
2024-05-23,50.63,54.35,50.44,54.35,849673,50.63,54.35,50.44,54.35,849673,0.0,1.0
2024-05-24,51.9,52.315,50.7,50.71,438255,51.9,52.315,50.7,50.71,438255,0.0,1.0
2024-05-28,51.3,52.61,50.36,52.3,325253,51.3,52.61,50.36,52.3,325253,0.0,1.0
2024-05-29,50.45,50.66,49.97,50.57,345833,50.45,50.66,49.97,50.57,345833,0.0,1.0
2024-05-30,52.24,53.0,50.71,51.07,328015,52.24,53.0,50.71,51.07,328015,0.0,1.0
2024-05-31,52.0,53.33,50.89,53.33,563248,52.0,53.33,50.89,53.33,563248,0.0,1.0
2024-06-03,53.64,54.925,51.78,52.77,586811,53.64,54.925,51.78,52.77,586811,0.0,1.0
2024-06-04,51.71,54.99,51.57,53.38,403153,51.71,54.99,51.57,53.38,403153,0.0,1.0
2024-06-05,52.78,53.17,51.095,51.87,286381,52.78,53.17,51.095,51.87,286381,0.0,1.0
2024-06-06,51.34,52.7,50.88,52.63,368820,51.34,52.7,50.88,52.63,368820,0.0,1.0
2024-06-07,50.78,51.875,50.13,50.85,227018,50.78,51.875,50.13,50.85,227018,0.0,1.0
2024-06-10,54.13,54.365,50.02,50.21,611329,54.13,54.365,50.02,50.21,611329,0.0,1.0
2024-06-11,54.0,54.6,53.43,53.67,414669,54.0,54.6,53.43,53.67,414669,0.0,1.0
2024-06-12,55.06,56.5,54.2,55.87,583522,55.06,56.5,54.2,55.87,583522,0.0,1.0
2024-06-13,55.79,58.68,54.62,54.92,574722,55.79,58.68,54.62,54.92,574722,0.0,1.0
2024-06-14,54.41,56.09,53.725,54.96,352296,54.41,56.09,53.725,54.96,352296,0.0,1.0
2024-06-17,53.75,54.69,53.525,54.37,647990,53.75,54.69,53.525,54.37,647990,0.0,1.0
2024-06-18,53.81,54.08,52.205,53.9,463414,53.81,54.08,52.205,53.9,463414,0.0,1.0
2024-06-20,54.59,54.95,53.41,53.77,220804,54.59,54.95,53.41,53.77,220804,0.0,1.0
2024-06-21,56.12,56.32,53.9,54.79,793192,56.12,56.32,53.9,54.79,793192,0.0,1.0
2024-06-24,56.07,57.6,55.93,56.2,370929,56.07,57.6,55.93,56.2,370929,0.0,1.0
2024-06-25,53.79,55.5,53.537,55.48,569491,53.79,55.5,53.537,55.48,569491,0.0,1.0
2024-06-26,53.66,54.47,52.72,53.5,567829,53.66,54.47,52.72,53.5,567829,0.0,1.0
2024-06-27,54.12,55.11,52.8,53.41,300327,54.12,55.11,52.8,53.41,300327,0.0,1.0
2024-06-28,55.19,55.6,53.21,54.3,1289807,55.19,55.6,53.21,54.3,1289807,0.0,1.0
2024-07-01,53.6,57.09,53.5,54.81,512704,53.6,57.09,53.5,54.81,512704,0.0,1.0
2024-07-02,53.25,54.21,52.95,53.08,541417,53.25,54.21,52.95,53.08,541417,0.0,1.0
2024-07-03,54.72,55.13,53.375,53.69,227845,54.72,55.13,53.375,53.69,227845,0.0,1.0
2024-07-05,54.13,55.02,53.0,54.46,281691,54.13,55.02,53.0,54.46,281691,0.0,1.0
2024-07-08,55.77,57.36,54.47,54.76,566853,55.77,57.36,54.47,54.76,566853,0.0,1.0
2024-07-09,57.04,57.7,55.53,55.68,315759,57.04,57.7,55.53,55.68,315759,0.0,1.0
2024-07-10,57.35,58.04,57.1,57.36,228091,57.35,58.04,57.1,57.36,228091,0.0,1.0
2024-07-11,59.28,60.24,57.89,59.05,425754,59.28,60.24,57.89,59.05,425754,0.0,1.0
2024-07-12,62.43,64.355,59.0763,59.54,865860,62.43,64.355,59.0763,59.54,865860,0.0,1.0
2024-07-15,63.35,63.85,62.16,63.1,509421,63.35,63.85,62.16,63.1,509421,0.0,1.0
2024-07-16,65.92,66.58,64.16,64.16,701526,65.92,66.58,64.16,64.16,701526,0.0,1.0
2024-07-17,65.51,67.37,64.08,64.86,609948,65.51,67.37,64.08,64.86,609948,0.0,1.0
2024-07-18,62.24,66.52,61.8,65.03,435074,62.24,66.52,61.8,65.03,435074,0.0,1.0
2024-07-19,62.56,63.23,60.61,62.42,296890,62.56,63.23,60.61,62.42,296890,0.0,1.0
2024-07-22,62.97,63.14,61.73,63.11,399678,62.97,63.14,61.73,63.11,399678,0.0,1.0
2024-07-23,63.16,63.82,61.77,62.58,374221,63.16,63.82,61.77,62.58,374221,0.0,1.0
2024-07-24,62.1,64.45,61.51,62.6,311095,62.1,64.45,61.51,62.6,311095,0.0,1.0
2024-07-25,62.69,63.625,61.77,62.59,332864,62.69,63.625,61.77,62.59,332864,0.0,1.0
2024-07-26,64.41,64.71,62.36,63.84,267626,64.41,64.71,62.36,63.84,267626,0.0,1.0
2024-07-29,62.1,64.67,60.93,64.48,246890,62.1,64.67,60.93,64.48,246890,0.0,1.0
2024-07-30,61.67,63.145,60.99,62.78,188211,61.67,63.145,60.99,62.78,188211,0.0,1.0
2024-07-31,61.81,63.61,61.39,62.43,251403,61.81,63.61,61.39,62.43,251403,0.0,1.0
2024-08-01,58.65,61.975,58.27,60.71,555938,58.65,61.975,58.27,60.71,555938,0.0,1.0
2024-08-02,55.31,56.29,53.46,55.75,646872,55.31,56.29,53.46,55.75,646872,0.0,1.0
2024-08-05,51.09,54.72,49.0,49.0,561244,51.09,54.72,49.0,49.0,561244,0.0,1.0
2024-08-06,51.73,53.27,50.6401,51.68,539606,51.73,53.27,50.6401,51.68,539606,0.0,1.0
2024-08-07,50.91,52.675,50.29,52.11,486751,50.91,52.675,50.29,52.11,486751,0.0,1.0
2024-08-08,52.58,52.95,50.56,51.75,549852,52.58,52.95,50.56,51.75,549852,0.0,1.0
2024-08-09,59.05,59.9,53.7,53.7,965353,59.05,59.9,53.7,53.7,965353,0.0,1.0
2024-08-12,58.94,59.98,57.79,58.79,545820,58.94,59.98,57.79,58.79,545820,0.0,1.0
2024-08-13,60.64,61.103,59.38,59.75,378978,60.64,61.103,59.38,59.75,378978,0.0,1.0
2024-08-14,60.27,61.72,58.69,61.07,360968,60.27,61.72,58.69,61.07,360968,0.0,1.0
2024-08-15,64.86,64.96,61.27,62.72,338146,64.86,64.96,61.27,62.72,338146,0.0,1.0
2024-08-16,65.28,65.36,63.06,64.53,396443,65.28,65.36,63.06,64.53,396443,0.0,1.0
2024-08-19,66.37,66.89,64.712,65.1,392295,66.37,66.89,64.712,65.1,392295,0.0,1.0
2024-08-20,65.89,66.67,64.9877,65.88,368743,65.89,66.67,64.9877,65.88,368743,0.0,1.0
2024-08-21,66.64,67.75,66.01,66.32,402714,66.64,67.75,66.01,66.32,402714,0.0,1.0
2024-08-22,66.46,66.955,65.38,66.68,239767,66.46,66.955,65.38,66.68,239767,0.0,1.0
2024-08-23,69.38,69.52,66.9,66.9,281207,69.38,69.52,66.9,66.9,281207,0.0,1.0
2024-08-26,71.9,74.095,67.51,69.99,553789,71.9,74.095,67.51,69.99,553789,0.0,1.0
2024-08-27,71.47,71.68,69.26,71.17,288790,71.47,71.68,69.26,71.17,288790,0.0,1.0
2024-08-28,69.3,71.24,68.76,71.24,177185,69.3,71.24,68.76,71.24,177185,0.0,1.0
2024-08-29,67.48,70.675,67.23,70.07,422677,67.48,70.675,67.23,70.07,422677,0.0,1.0
2024-08-30,68.74,68.98,67.04,68.05,327110,68.74,68.98,67.04,68.05,327110,0.0,1.0
2024-09-03,66.12,70.6099,65.62,68.18,418278,66.12,70.6099,65.62,68.18,418278,0.0,1.0
2024-09-04,65.46,66.45,64.1,65.52,386824,65.46,66.45,64.1,65.52,386824,0.0,1.0
2024-09-05,70.37,70.52,65.12,65.9,576796,70.37,70.52,65.12,65.9,576796,0.0,1.0
2024-09-06,71.25,71.98,68.02,70.49,588793,71.25,71.98,68.02,70.49,588793,0.0,1.0
2024-09-09,74.27,74.64,71.25,71.47,498165,74.27,74.64,71.25,71.47,498165,0.0,1.0
2024-09-10,74.19,76.72,73.13,74.41,661119,74.19,76.72,73.13,74.41,661119,0.0,1.0
2024-09-11,74.4,75.0,72.5,73.6,302594,74.4,75.0,72.5,73.6,302594,0.0,1.0
2024-09-12,74.77,75.38,72.35,74.88,393412,74.77,75.38,72.35,74.88,393412,0.0,1.0
2024-09-13,76.89,77.03,75.13,75.73,333590,76.89,77.03,75.13,75.73,333590,0.0,1.0
2024-09-16,77.01,79.94,76.56,77.34,341831,77.01,79.94,76.56,77.34,341831,0.0,1.0
2024-09-17,77.99,78.55,76.9,78.2,343891,77.99,78.55,76.9,78.2,343891,0.0,1.0
2024-09-18,80.55,82.97,78.03,78.95,689223,80.55,82.97,78.03,78.95,689223,0.0,1.0
2024-09-19,85.43,86.11,81.52,83.24,752677,85.43,86.11,81.52,83.24,752677,0.0,1.0
2024-09-20,86.61,88.66,83.98,85.37,1351480,86.61,88.66,83.98,85.37,1351480,0.0,1.0
2024-09-23,85.98,87.63,84.66,86.83,470417,85.98,87.63,84.66,86.83,470417,0.0,1.0
2024-09-24,84.435,86.2,83.21,86.02,528998,84.435,86.2,83.21,86.02,528998,0.0,1.0
2024-09-25,84.6,86.15,84.39,84.68,412706,84.6,86.15,84.39,84.68,412706,0.0,1.0
2024-09-26,84.14,86.1,83.28,86.1,364284,84.14,86.1,83.28,86.1,364284,0.0,1.0
2024-09-27,82.76,86.3,82.47,85.39,357224,82.76,86.3,82.47,85.39,357224,0.0,1.0
2024-09-30,83.51,86.4,81.66,82.83,514810,83.51,86.4,81.66,82.83,514810,0.0,1.0
2024-10-01,81.44,82.24,79.42,82.24,427007,81.44,82.24,79.42,82.24,427007,0.0,1.0
2024-10-02,76.23,80.77,75.96,80.59,622353,76.23,80.77,75.96,80.59,622353,0.0,1.0
2024-10-03,76.2,76.46,73.33,75.45,617408,76.2,76.46,73.33,75.45,617408,0.0,1.0
2024-10-04,78.23,79.27,76.615,77.07,408390,78.23,79.27,76.615,77.07,408390,0.0,1.0
2024-10-07,76.07,77.97,75.15,77.81,324275,76.07,77.97,75.15,77.81,324275,0.0,1.0
2024-10-08,80.85,82.63,76.18,77.95,510059,80.85,82.63,76.18,77.95,510059,0.0,1.0
2024-10-09,82.94,84.21,79.64,80.94,449018,82.94,84.21,79.64,80.94,449018,0.0,1.0
2024-10-10,82.9,83.04,81.6,81.65,397532,82.9,83.04,81.6,81.65,397532,0.0,1.0
2024-10-11,86.2,86.93,82.67,82.67,471627,86.2,86.93,82.67,82.67,471627,0.0,1.0
2024-10-14,86.81,87.79,86.0,86.05,325606,86.81,87.79,86.0,86.05,325606,0.0,1.0
2024-10-15,89.91,89.99,85.8,86.99,866743,89.91,89.99,85.8,86.99,866743,0.0,1.0
2024-10-16,93.0,93.48,89.6181,90.14,514214,93.0,93.48,89.6181,90.14,514214,0.0,1.0
2024-10-17,95.27,96.3,92.77,94.7,727893,95.27,96.3,92.77,94.7,727893,0.0,1.0
2024-10-18,96.86,97.54,94.44,95.9,553022,96.86,97.54,94.44,95.9,553022,0.0,1.0
2024-10-21,90.28,97.015,89.55,96.52,550587,90.28,97.015,89.55,96.52,550587,0.0,1.0
2024-10-22,90.46,91.22,89.69,89.69,418764,90.46,91.22,89.69,89.69,418764,0.0,1.0
2024-10-23,88.19,90.55,87.54,89.96,464613,88.19,90.55,87.54,89.96,464613,0.0,1.0
2024-10-24,86.48,89.59,85.615,88.5,415021,86.48,89.59,85.615,88.5,415021,0.0,1.0
2024-10-25,84.31,87.225,83.97,87.02,311170,84.31,87.225,83.97,87.02,311170,0.0,1.0
2024-10-28,84.99,86.33,83.41,85.8,536564,84.99,86.33,83.41,85.8,536564,0.0,1.0
2024-10-29,87.25,87.35,83.53,85.15,520100,87.25,87.35,83.53,85.15,520100,0.0,1.0
2024-10-30,86.81,87.33,85.33,86.86,323130,86.81,87.33,85.33,86.86,323130,0.0,1.0
2024-10-31,84.27,87.34,82.15,86.42,360513,84.27,87.34,82.15,86.42,360513,0.0,1.0
2024-11-01,86.17,86.33,84.0,85.0,522636,86.17,86.33,84.0,85.0,522636,0.0,1.0
2024-11-04,86.44,91.2,84.905,85.11,784410,86.44,91.2,84.905,85.11,784410,0.0,1.0
2024-11-05,87.12,87.74,77.0,80.22,2330920,87.12,87.74,77.0,80.22,2330920,0.0,1.0
2024-11-06,92.98,96.25,88.64,94.34,1104643,92.98,96.25,88.64,94.34,1104643,0.0,1.0
2024-11-07,99.16,99.48,91.69,92.74,695786,99.16,99.48,91.69,92.74,695786,0.0,1.0
2024-11-08,103.06,106.24,96.94,99.94,846034,103.06,106.24,96.94,99.94,846034,0.0,1.0
2024-11-11,106.53,107.345,104.11,105.36,702326,106.53,107.345,104.11,105.36,702326,0.0,1.0
2024-11-12,100.48,107.3699,99.945,106.33,623201,100.48,107.3699,99.945,106.33,623201,0.0,1.0
2024-11-13,100.14,103.66,100.02,101.11,503227,100.14,103.66,100.02,101.11,503227,0.0,1.0
2024-11-14,95.08,100.335,94.88,100.19,480348,95.08,100.335,94.88,100.19,480348,0.0,1.0
2024-11-15,87.83,94.99,87.08,94.91,855372,87.83,94.99,87.08,94.91,855372,0.0,1.0
2024-11-18,88.22,89.84,87.02,87.93,427514,88.22,89.84,87.02,87.93,427514,0.0,1.0
2024-11-19,87.59,89.39,85.37,87.43,498221,87.59,89.39,85.37,87.43,498221,0.0,1.0
2024-11-20,87.22,88.3,83.69,86.87,345138,87.22,88.3,83.69,86.87,345138,0.0,1.0
2024-11-21,87.22,89.37,85.875,87.91,324140,87.22,89.37,85.875,87.91,324140,0.0,1.0
2024-11-22,90.44,91.34,85.92,87.13,348813,90.44,91.34,85.92,87.13,348813,0.0,1.0
2024-11-25,89.41,95.5,89.25,93.67,531482,89.41,95.5,89.25,93.67,531482,0.0,1.0
2024-11-26,90.96,92.48,89.3,89.4,459158,90.96,92.48,89.3,89.4,459158,0.0,1.0
2024-11-27,89.07,92.925,88.51,91.44,353698,89.07,92.925,88.51,91.44,353698,0.0,1.0
2024-11-29,88.07,89.65,87.23,89.3,219462,88.07,89.65,87.23,89.3,219462,0.0,1.0
2024-12-02,95.72,95.84,86.61,88.06,464741,95.72,95.84,86.61,88.06,464741,0.0,1.0
2024-12-03,88.65,96.39,88.035,96.0,472009,88.65,96.39,88.035,96.0,472009,0.0,1.0
2024-12-04,85.85,90.27,85.0,89.24,340546,85.85,90.27,85.0,89.24,340546,0.0,1.0
2024-12-05,86.42,86.682,83.76,85.0,423955,86.42,86.682,83.76,85.0,423955,0.0,1.0
2024-12-06,84.55,89.0,84.46,87.85,303158,84.55,89.0,84.46,87.85,303158,0.0,1.0
2024-12-09,82.95,88.79,80.5,88.75,886302,82.95,88.79,80.5,88.75,886302,0.0,1.0
2024-12-10,82.27,85.135,82.0,84.14,659575,82.27,85.135,82.0,84.14,659575,0.0,1.0
2024-12-11,86.98,90.23,83.04,83.63,820030,86.98,90.23,83.04,83.63,820030,0.0,1.0
2024-12-12,83.42,87.91,82.52,85.87,487981,83.42,87.91,82.52,85.87,487981,0.0,1.0
2024-12-13,83.8,87.08,82.71,83.73,411147,83.8,87.08,82.71,83.73,411147,0.0,1.0
2024-12-16,83.42,85.31,82.06,83.24,894969,83.42,85.31,82.06,83.24,894969,0.0,1.0
2024-12-17,82.025,83.41,81.52,82.16,668175,82.025,83.41,81.52,82.16,668175,0.0,1.0
2024-12-18,75.43,83.35,74.44,82.54,1232586,75.43,83.35,74.44,82.54,1232586,0.0,1.0
2024-12-19,75.21,77.1,73.385,75.52,842718,75.21,77.1,73.385,75.52,842718,0.0,1.0
2024-12-20,75.54,76.41,73.4,74.16,1372259,75.54,76.41,73.4,74.16,1372259,0.0,1.0
2024-12-23,76.79,76.84,74.11,75.13,401878,76.79,76.84,74.11,75.13,401878,0.0,1.0
2024-12-24,77.58,77.94,75.53,76.63,267610,77.58,77.94,75.53,76.63,267610,0.0,1.0
2024-12-26,79.02,79.5,76.665,77.05,279811,79.02,79.5,76.665,77.05,279811,0.0,1.0
2024-12-27,79.08,79.33,76.1,78.0,478839,79.08,79.33,76.1,78.0,478839,0.0,1.0
2024-12-30,78.35,79.12,75.6,78.0,450423,78.35,79.12,75.6,78.0,450423,0.0,1.0
2024-12-31,76.69,80.0,75.96,79.43,404393,76.69,80.0,75.96,79.43,404393,0.0,1.0
2025-01-02,78.75,80.46,76.37,76.91,318017,78.75,80.46,76.37,76.91,318017,0.0,1.0
2025-01-03,79.13,81.0,77.92,78.74,415594,79.13,81.0,77.92,78.74,415594,0.0,1.0
2025-01-06,75.01,80.09,74.56,79.49,1085452,75.01,80.09,74.56,79.49,1085452,0.0,1.0
2025-01-07,77.05,77.33,73.45,75.1,527392,77.05,77.33,73.45,75.1,527392,0.0,1.0
2025-01-08,72.26,76.42,72.12,76.42,884285,72.26,76.42,72.12,76.42,884285,0.0,1.0
2025-01-10,69.08,70.44,67.43,70.16,1602644,69.08,70.44,67.43,70.16,1602644,0.0,1.0
2025-01-13,67.36,69.07,65.18,68.51,568603,67.36,69.07,65.18,68.51,568603,0.0,1.0
2025-01-14,64.65,68.9155,64.395,68.06,707884,64.65,68.9155,64.395,68.06,707884,0.0,1.0
2025-01-15,67.51,67.51,63.625,66.44,762910,67.51,67.51,63.625,66.44,762910,0.0,1.0
2025-01-16,67.01,68.24,66.01,67.77,735726,67.01,68.24,66.01,67.77,735726,0.0,1.0
2025-01-17,66.48,68.16,65.38,68.05,562471,66.48,68.16,65.38,68.05,562471,0.0,1.0
2025-01-21,66.57,67.8,65.75,67.07,686381,66.57,67.8,65.75,67.07,686381,0.0,1.0
2025-01-22,65.85,66.82,63.8,66.17,978889,65.85,66.82,63.8,66.17,978889,0.0,1.0
2025-01-23,65.39,66.73,63.625,65.55,832849,65.39,66.73,63.625,65.55,832849,0.0,1.0
2025-01-24,62.995,66.22,62.23,64.95,847737,62.995,66.22,62.23,64.95,847737,0.0,1.0
2025-01-27,62.93,65.15,62.42,62.86,652953,62.93,65.15,62.42,62.86,652953,0.0,1.0
2025-01-28,64.24,65.29,61.78,63.05,344225,64.24,65.29,61.78,63.05,344225,0.0,1.0
2025-01-29,64.58,65.72,64.0,64.0,253963,64.58,65.72,64.0,64.0,253963,0.0,1.0
2025-01-30,67.58,68.025,65.24,65.24,547657,67.58,68.025,65.24,65.24,547657,0.0,1.0
2025-01-31,68.13,70.24,67.355,67.69,822149,68.13,70.24,67.355,67.69,822149,0.0,1.0
2025-02-03,64.76,66.165,63.38,65.91,719046,64.76,66.165,63.38,65.91,719046,0.0,1.0
2025-02-04,67.72,67.85,64.01,64.57,561892,67.72,67.85,64.01,64.57,561892,0.0,1.0
2025-02-05,68.56,69.84,67.69,67.85,456528,68.56,69.84,67.69,67.85,456528,0.0,1.0
2025-02-06,68.24,69.43,67.04,68.56,510803,68.24,69.43,67.04,68.56,510803,0.0,1.0
2025-02-07,66.91,69.24,66.4,68.09,513831,66.91,69.24,66.4,68.09,513831,0.0,1.0
2025-02-10,67.0,67.405,65.67,67.27,503613,67.0,67.405,65.67,67.27,503613,0.0,1.0
2025-02-11,63.16,66.81,62.47,65.87,769583,63.16,66.81,62.47,65.87,769583,0.0,1.0
2025-02-12,63.315,63.64,61.33,61.33,468711,63.315,63.64,61.33,61.33,468711,0.0,1.0
2025-02-13,63.71,64.84,62.215,63.89,543176,63.71,64.84,62.215,63.89,543176,0.0,1.0
2025-02-14,65.23,65.91,63.7,64.2,420758,65.23,65.91,63.7,64.2,420758,0.0,1.0
2025-02-18,64.255,67.0,63.52,65.51,370492,64.255,67.0,63.52,65.51,370492,0.0,1.0
2025-02-19,63.29,64.585,63.03,63.79,456381,63.29,64.585,63.03,63.79,456381,0.0,1.0
2025-02-20,65.61,66.42,62.38,63.25,593031,65.61,66.42,62.38,63.25,593031,0.0,1.0
2025-02-21,63.75,66.66,63.46,66.57,630308,63.75,66.66,63.46,66.57,630308,0.0,1.0
2025-02-24,63.01,65.02,62.7052,63.82,627249,63.01,65.02,62.7052,63.82,627249,0.0,1.0
2025-02-25,62.65,63.63,61.825,63.16,689863,62.65,63.63,61.825,63.16,689863,0.0,1.0
2025-02-26,60.26,63.54,60.08,62.85,640280,60.26,63.54,60.08,62.85,640280,0.0,1.0
2025-02-27,61.39,62.87,60.36,60.36,737618,61.39,62.87,60.36,60.36,737618,0.0,1.0
2025-02-28,64.82,65.37,57.17,58.68,1143058,64.82,65.37,57.17,58.68,1143058,0.0,1.0
2025-03-03,62.63,65.972,61.9,64.72,724783,62.63,65.972,61.9,64.72,724783,0.0,1.0
2025-03-04,65.63,67.18,60.82,61.98,806048,65.63,67.18,60.82,61.98,806048,0.0,1.0
2025-03-05,68.88,69.03,65.645,65.82,612091,68.88,69.03,65.645,65.82,612091,0.0,1.0
2025-03-06,68.6,70.46,67.2,67.2,713005,68.6,70.46,67.2,67.2,713005,0.0,1.0
2025-03-07,70.74,74.66,67.1,74.66,630670,70.74,74.66,67.1,74.66,630670,0.0,1.0
2025-03-10,72.12,72.65,69.0,69.95,684286,72.12,72.65,69.0,69.95,684286,0.0,1.0
2025-03-11,68.36,71.94,68.36,71.94,752104,68.36,71.94,68.36,71.94,752104,0.0,1.0
2025-03-12,72.72,73.06,68.04,68.95,805476,72.72,73.06,68.04,68.95,805476,0.0,1.0
2025-03-13,71.58,73.69,71.245,72.46,706971,71.58,73.69,71.245,72.46,706971,0.0,1.0
2025-03-14,71.68,73.115,70.195,72.78,395034,71.68,73.115,70.195,72.78,395034,0.0,1.0
2025-03-17,72.74,72.95,70.0,71.34,472553,72.74,72.95,70.0,71.34,472553,0.0,1.0
2025-03-18,69.87,71.98,69.1,71.64,472432,69.87,71.98,69.1,71.64,472432,0.0,1.0
2025-03-19,71.35,71.48,68.22,69.6,522877,71.35,71.48,68.22,69.6,522877,0.0,1.0
2025-03-20,71.39,72.455,69.77,70.67,597095,71.39,72.455,69.77,70.67,597095,0.0,1.0
2025-03-21,69.33,71.28,68.56,71.18,1210943,69.33,71.28,68.56,71.18,1210943,0.0,1.0
2025-03-24,72.48,72.68,69.34,69.99,600439,72.48,72.68,69.34,69.99,600439,0.0,1.0
2025-03-25,72.16,72.43,70.845,72.25,509034,72.16,72.43,70.845,72.25,509034,0.0,1.0
2025-03-26,70.11,72.425,69.33,72.12,507410,70.11,72.425,69.33,72.12,507410,0.0,1.0
2025-03-27,68.51,71.44,68.055,70.11,419338,68.51,71.44,68.055,70.11,419338,0.0,1.0
2025-03-28,67.96,69.09,66.69,68.54,367031,67.96,69.09,66.69,68.54,367031,0.0,1.0
2025-03-31,65.6,66.37,61.17,65.63,843577,65.6,66.37,61.17,65.63,843577,0.0,1.0
2025-04-01,60.7,65.55,59.52,65.55,1057321,60.7,65.55,59.52,65.55,1057321,0.0,1.0
2025-04-02,67.23,67.34,59.45,59.89,908742,67.23,67.34,59.45,59.89,908742,0.0,1.0
2025-04-03,62.44,64.73,61.085,63.71,645744,62.44,64.73,61.085,63.71,645744,0.0,1.0
2025-04-04,58.59,63.14,57.9,60.03,1136912,58.59,63.14,57.9,60.03,1136912,0.0,1.0
2025-04-07,56.65,60.17,54.2689,55.44,1142560,56.65,60.17,54.2689,55.44,1142560,0.0,1.0
2025-04-08,53.6,58.86,52.28,57.5,893556,53.6,58.86,52.28,57.5,893556,0.0,1.0
2025-04-09,59.16,59.815,49.42,52.2,1358702,59.16,59.815,49.42,52.2,1358702,0.0,1.0
2025-04-10,56.66,58.73,54.38,57.38,953006,56.66,58.73,54.38,57.38,953006,0.0,1.0
2025-04-11,59.15,59.89,55.715,55.95,732239,59.15,59.89,55.715,55.95,732239,0.0,1.0
2025-04-14,60.3,60.99,58.585,60.88,509870,60.3,60.99,58.585,60.88,509870,0.0,1.0
2025-04-15,61.43,61.52,59.79,60.05,437675,61.43,61.52,59.79,60.05,437675,0.0,1.0
2025-04-16,60.69,61.17,59.38,61.16,920816,60.69,61.17,59.38,61.16,920816,0.0,1.0
2025-04-17,62.02,62.11,60.245,60.76,833016,62.02,62.11,60.245,60.76,833016,0.0,1.0
2025-04-21,60.93,64.65,60.8,61.53,257923,60.93,64.65,60.8,61.53,257923,0.0,1.0
2025-04-22,63.12,63.62,61.22,62.15,327103,63.12,63.62,61.22,62.15,327103,0.0,1.0
2025-04-23,63.63,66.9,63.56,65.94,313629,63.63,66.9,63.56,65.94,313629,0.0,1.0
2025-04-24,63.97,64.615,62.11,63.63,441870,63.97,64.615,62.11,63.63,441870,0.0,1.0
2025-04-25,63.71,64.17,61.0,62.2,295950,63.71,64.17,61.0,62.2,295950,0.0,1.0
2025-04-28,64.55,65.485,63.53,63.82,359989,64.55,65.485,63.53,63.82,359989,0.0,1.0
2025-04-29,64.71,65.63,62.76,64.2,359588,64.71,65.63,62.76,64.2,359588,0.0,1.0
2025-04-30,64.95,65.85,63.12,63.74,306092,64.95,65.85,63.12,63.74,306092,0.0,1.0
2025-05-01,65.53,66.125,63.075,64.15,314996,65.53,66.125,63.075,64.15,314996,0.0,1.0
2025-05-02,65.55,67.36,65.4,66.31,305432,65.55,67.36,65.4,66.31,305432,0.0,1.0
2025-05-05,64.65,65.44,63.74,65.44,345284,64.65,65.44,63.74,65.44,345284,0.0,1.0
2025-05-06,52.8,64.705,49.0,64.15,2997209,52.8,64.705,49.0,64.15,2997209,0.0,1.0
2025-05-07,52.94,54.99,47.8601,54.99,2264697,52.94,54.99,47.8601,54.99,2264697,0.0,1.0
2025-05-08,56.26,56.9,50.85,53.5,1260926,56.26,56.9,50.85,53.5,1260926,0.0,1.0
2025-05-09,57.55,59.185,54.985,56.07,1235293,57.55,59.185,54.985,56.07,1235293,0.0,1.0
2025-05-12,59.5,62.715,59.34,59.34,641953,59.5,62.715,59.34,59.34,641953,0.0,1.0
2025-05-13,58.25,59.93,57.24,59.77,750833,58.25,59.93,57.24,59.77,750833,0.0,1.0
2025-05-14,59.02,65.91,53.07,58.62,1903133,59.02,65.91,53.07,58.62,1903133,0.0,1.0
2025-05-15,58.45,59.81,56.8102,59.25,912161,58.45,59.81,56.8102,59.25,912161,0.0,1.0
2025-05-16,58.78,59.135,56.61,58.37,627244,58.78,59.135,56.61,58.37,627244,0.0,1.0
2025-05-19,58.51,59.425,56.58,57.96,476896,58.51,59.425,56.58,57.96,476896,0.0,1.0
2025-05-20,60.54,60.93,56.93,58.43,576328,60.54,60.93,56.93,58.43,576328,0.0,1.0
2025-05-21,65.54,69.84,60.56,60.6,2394394,65.54,69.84,60.56,60.6,2394394,0.0,1.0
2025-05-22,65.21,65.95,62.74,64.69,1622545,65.21,65.95,62.74,64.69,1622545,0.0,1.0
2025-05-23,63.92,65.23,62.69,63.44,1081250,63.92,65.23,62.69,63.44,1081250,0.0,1.0
2025-05-27,61.95,64.98,61.18,64.42,700282,61.95,64.98,61.18,64.42,700282,0.0,1.0
2025-05-28,61.15,62.92,60.665,61.22,400600,61.15,62.92,60.665,61.22,400600,0.0,1.0
2025-05-29,63.68,64.78,60.69,61.885,516180,63.68,64.78,60.69,61.885,516180,0.0,1.0
2025-05-30,62.06,63.87,61.435,63.0,803679,62.06,63.87,61.435,63.0,803679,0.0,1.0
2025-06-02,61.93,64.095,61.0,62.28,588289,61.93,64.095,61.0,62.28,588289,0.0,1.0
2025-06-03,65.14,65.72,61.385,62.17,588330,65.14,65.72,61.385,62.17,588330,0.0,1.0
2025-06-04,65.48,67.07,64.48,65.12,480079,65.48,67.07,64.48,65.12,480079,0.0,1.0
2025-06-05,66.25,67.12,64.0,64.88,435523,66.25,67.12,64.0,64.88,435523,0.0,1.0
2025-06-06,68.1,68.845,66.435,67.28,595316,68.1,68.845,66.435,67.28,595316,0.0,1.0
2025-06-09,66.86,69.0784,65.625,69.0,470730,66.86,69.0784,65.625,69.0,470730,0.0,1.0
2025-06-10,66.61,68.39,65.97,67.36,509348,66.61,68.39,65.97,67.36,509348,0.0,1.0
2025-06-11,66.17,67.61,65.505,66.76,427812,66.17,67.61,65.505,66.76,427812,0.0,1.0
2025-06-12,66.51,67.23,64.77,65.56,418859,66.51,67.23,64.77,65.56,418859,0.0,1.0
2025-06-13,66.0,66.67,64.9,64.9,514544,66.0,66.67,64.9,64.9,514544,0.0,1.0
2025-06-16,64.09,66.73,63.08,66.73,584503,64.09,66.73,63.08,66.73,584503,0.0,1.0
2025-06-17,62.88,66.32,62.49,64.62,489936,62.88,66.32,62.49,64.62,489936,0.0,1.0
2025-06-18,63.82,64.0,62.125,62.79,409508,63.82,64.0,62.125,62.79,409508,0.0,1.0
2025-06-20,63.0,64.64,60.92,64.25,986910,63.0,64.64,60.92,64.25,986910,0.0,1.0
2025-06-23,63.62,63.71,61.51,62.84,365791,63.62,63.71,61.51,62.84,365791,0.0,1.0
2025-06-24,63.35,65.33,62.97,64.64,576176,63.35,65.33,62.97,64.64,576176,0.0,1.0
2025-06-25,64.03,64.74,62.7,63.18,567071,64.03,64.74,62.7,63.18,567071,0.0,1.0
2025-06-26,64.77,64.9,63.28,63.81,506497,64.77,64.9,63.28,63.81,506497,0.0,1.0
2025-06-27,65.35,66.21,63.77,64.77,1699828,65.35,66.21,63.77,64.77,1699828,0.0,1.0
2025-06-30,65.85,66.445,64.34,66.02,637334,65.85,66.445,64.34,66.02,637334,0.0,1.0
2025-07-01,64.69,65.805,63.13,65.46,489544,64.69,65.805,63.13,65.46,489544,0.0,1.0
2025-07-02,66.34,67.83,64.25,64.25,507024,66.34,67.83,64.25,64.25,507024,0.0,1.0
2025-07-03,67.16,67.58,66.13,66.13,166184,67.16,67.58,66.13,66.13,166184,0.0,1.0
2025-07-07,65.55,66.935,65.09,66.69,275665,65.55,66.935,65.09,66.69,275665,0.0,1.0
2025-07-08,66.56,67.33,65.75,65.75,248137,66.56,67.33,65.75,65.75,248137,0.0,1.0
2025-07-09,69.0,69.61,67.54,67.54,534642,69.0,69.61,67.54,67.54,534642,0.0,1.0
2025-07-10,68.86,69.6299,67.455,68.81,264450,68.86,69.6299,67.455,68.81,264450,0.0,1.0
2025-07-11,68.98,69.48,67.7,68.01,293426,68.98,69.48,67.7,68.01,293426,0.0,1.0
2025-07-14,69.92,70.81,68.42,68.97,399401,69.92,70.81,68.42,68.97,399401,0.0,1.0
2025-07-15,68.15,70.44,67.58,70.44,325676,68.15,70.44,67.58,70.44,325676,0.0,1.0
2025-07-16,70.7,70.86,68.34,68.8,388024,70.7,70.86,68.34,68.8,388024,0.0,1.0
2025-07-17,70.95,71.53,69.95,70.75,534969,70.95,71.53,69.95,70.75,534969,0.0,1.0
2025-07-18,67.59,71.575,66.93,71.29,538450,67.59,71.575,66.93,71.29,538450,0.0,1.0
2025-07-21,69.395,69.745,67.3,68.07,331564,69.395,69.745,67.3,68.07,331564,0.0,1.0
2025-07-22,68.25,69.24,66.52,69.24,687904,68.25,69.24,66.52,69.24,687904,0.0,1.0
2025-07-23,69.97,70.73,68.0,68.85,599646,69.97,70.73,68.0,68.85,599646,0.0,1.0
2025-07-24,70.27,71.705,69.21,69.92,395543,70.27,71.705,69.21,69.92,395543,0.0,1.0
2025-07-25,71.31,71.57,69.505,70.69,340053,71.31,71.57,69.505,70.69,340053,0.0,1.0
2025-07-28,70.59,71.66,70.135,71.61,380221,70.59,71.66,70.135,71.61,380221,0.0,1.0
2025-07-29,69.99,71.475,69.3,71.16,403410,69.99,71.475,69.3,71.16,403410,0.0,1.0
2025-07-30,71.54,74.43,70.53,73.0,760853,71.54,74.43,70.53,73.0,760853,0.0,1.0
2025-07-31,71.39,72.69,70.61,71.6,382318,71.39,72.69,70.61,71.6,382318,0.0,1.0
2025-08-01,71.14,72.2,70.46,71.07,330989,71.14,72.2,70.46,71.07,330989,0.0,1.0
2025-08-04,72.08,72.98,70.125,71.25,244117,72.08,72.98,70.125,71.25,244117,0.0,1.0
2025-08-05,72.04,72.94,70.965,71.82,408936,72.04,72.94,70.965,71.82,408936,0.0,1.0
2025-08-06,70.67,72.06,69.465,72.06,491584,70.67,72.06,69.465,72.06,491584,0.0,1.0
2025-08-07,71.15,71.42,68.55,70.65,699258,71.15,71.42,68.55,70.65,699258,0.0,1.0
2025-08-08,70.5,74.88,67.8449,70.73,867672,70.5,74.88,67.8449,70.73,867672,0.0,1.0
2025-08-11,69.1,71.55,68.34,70.3,481150,69.1,71.55,68.34,70.3,481150,0.0,1.0
2025-08-12,72.52,72.805,69.1,69.52,490724,72.52,72.805,69.1,69.52,490724,0.0,1.0
2025-08-13,71.03,73.03,66.52,70.7,1300810,71.03,73.03,66.52,70.7,1300810,0.0,1.0
2025-08-14,71.86,72.52,68.66,70.45,544227,71.86,72.52,68.66,70.45,544227,0.0,1.0
2025-08-15,74.08,74.2,71.18,71.86,617626,74.08,74.2,71.18,71.86,617626,0.0,1.0
2025-08-18,71.82,74.7348,71.285,74.26,674665,71.82,74.7348,71.285,74.26,674665,0.0,1.0
2025-08-19,72.0,72.88,70.82,71.71,410494,72.0,72.88,70.82,71.71,410494,0.0,1.0
2025-08-20,71.51,72.47,69.0,71.41,398936,71.51,72.47,69.0,71.41,398936,0.0,1.0
2025-08-21,71.77,72.21,69.744,71.01,385900,71.77,72.21,69.744,71.01,385900,0.0,1.0
2025-08-22,71.28,73.335,70.94,72.2,454774,71.28,73.335,70.94,72.2,454774,0.0,1.0
2025-08-25,68.49,70.52,68.095,70.44,413004,68.49,70.52,68.095,70.44,413004,0.0,1.0
2025-08-26,69.9,70.06,68.225,68.61,323739,69.9,70.06,68.225,68.61,323739,0.0,1.0
2025-08-27,69.9,71.02,69.45,70.02,254619,69.9,71.02,69.45,70.02,254619,0.0,1.0
2025-08-28,70.25,70.66,68.25,69.89,2293882,70.25,70.66,68.25,69.89,2293882,0.0,1.0
2025-08-29,69.39,70.88,69.0,70.2,518763,69.39,70.88,69.0,70.2,518763,0.0,1.0
2025-09-02,69.75,70.63,67.0,68.0,547065,69.75,70.63,67.0,68.0,547065,0.0,1.0
2025-09-03,71.22,71.3,69.32,69.47,329486,71.22,71.3,69.32,69.47,329486,0.0,1.0
2025-09-04,72.16,72.5,69.96,71.68,296350,72.16,72.5,69.96,71.68,296350,0.0,1.0
2025-09-05,72.62,73.1,70.78,71.92,364164,72.62,73.1,70.78,71.92,364164,0.0,1.0
2025-09-08,71.11,72.92,70.3125,72.92,377231,71.11,72.92,70.3125,72.92,377231,0.0,1.0
2025-09-09,72.04,72.08,70.11,71.11,248412,72.04,72.08,70.11,71.11,248412,0.0,1.0
2025-09-10,72.71,72.81,70.12,72.34,417830,72.71,72.81,70.12,72.34,417830,0.0,1.0
2025-09-11,77.68,77.69,72.14,72.27,912233,77.68,77.69,72.14,72.27,912233,0.0,1.0
2025-09-12,76.19,78.61,76.06,77.69,785517,76.19,78.61,76.06,77.69,785517,0.0,1.0
2025-09-15,75.2,76.31,73.16,76.31,358030,75.2,76.31,73.16,76.31,358030,0.0,1.0
2025-09-16,77.35,77.8,74.785,75.21,290209,77.35,77.8,74.785,75.21,290209,0.0,1.0
2025-09-17,76.42,79.49,76.09,77.82,506663,76.42,79.49,76.09,77.82,506663,0.0,1.0
2025-09-18,79.98,80.095,76.5,76.5,469582,79.98,80.095,76.5,76.5,469582,0.0,1.0
2025-09-19,77.86,80.0,77.16,79.98,825799,77.86,80.0,77.16,79.98,825799,0.0,1.0
2025-09-22,78.22,78.71,76.53,77.85,275642,78.22,78.71,76.53,77.85,275642,0.0,1.0
2025-09-23,79.15,79.525,77.31,78.0,315073,79.15,79.525,77.31,78.0,315073,0.0,1.0
2025-09-24,78.75,79.99,77.65,78.85,367323,78.75,79.99,77.65,78.85,367323,0.0,1.0
2025-09-25,78.405,78.845,76.625,78.36,358343,78.405,78.845,76.625,78.36,358343,0.0,1.0
2025-09-26,79.75,80.48,77.54,78.96,475128,79.75,80.48,77.54,78.96,475128,0.0,1.0
2025-09-29,79.11,80.15,78.17,78.9,340921,79.11,80.15,78.17,78.9,340921,0.0,1.0
2025-09-30,82.1,83.085,79.18,79.18,641793,82.1,83.085,79.18,79.18,641793,0.0,1.0
2025-10-01,82.03,83.45,80.73,80.73,477131,82.03,83.45,80.73,80.73,477131,0.0,1.0
2025-10-02,82.24,82.68,81.45,82.68,405110,82.24,82.68,81.45,82.68,405110,0.0,1.0
2025-10-03,85.07,86.21,82.195,82.94,924551,85.07,86.21,82.195,82.94,924551,0.0,1.0
2025-10-06,84.38,89.31,83.98,85.26,817665,84.38,89.31,83.98,85.26,817665,0.0,1.0
2025-10-07,85.21,86.24,83.33,83.82,552261,85.21,86.24,83.33,83.82,552261,0.0,1.0
2025-10-08,88.29,89.41,84.68,85.88,528280,88.29,89.41,84.68,85.88,528280,0.0,1.0
2025-10-09,88.39,89.3,85.97,87.56,520297,88.39,89.3,85.97,87.56,520297,0.0,1.0
2025-10-10,86.8,90.41,86.12,89.22,1301817,86.8,90.41,86.12,89.22,1301817,0.0,1.0
2025-10-13,86.23,88.39,85.88,87.38,596340,86.23,88.39,85.88,87.38,596340,0.0,1.0
2025-10-14,87.33,88.45,84.6,86.23,508574,87.33,88.45,84.6,86.23,508574,0.0,1.0
2025-10-15,92.37,92.49,86.95,86.95,549199,92.37,92.49,86.95,86.95,549199,0.0,1.0
2025-10-16,88.85,94.07,88.07,93.12,771583,88.85,94.07,88.07,93.12,771583,0.0,1.0
2025-10-17,86.99,90.28,86.0,88.11,500598,86.99,90.28,86.0,88.11,500598,0.0,1.0
2025-10-20,86.77,90.06,85.5309,87.77,239679,86.77,90.06,85.5309,87.77,239679,0.0,1.0
2025-10-21,85.62,87.33,85.02,86.47,343958,85.62,87.33,85.02,86.47,343958,0.0,1.0
2025-10-22,83.36,86.09,82.63,85.83,483026,83.36,86.09,82.63,85.83,483026,0.0,1.0
2025-10-23,84.07,85.655,82.735,83.83,429419,84.07,85.655,82.735,83.83,429419,0.0,1.0
2025-10-24,84.68,86.05,84.155,84.27,238410,84.68,86.05,84.155,84.27,238410,0.0,1.0
2025-10-27,86.7,88.185,84.54,84.54,275362,86.7,88.185,84.54,84.54,275362,0.0,1.0
2025-10-28,87.49,88.575,85.53,86.64,238200,87.49,88.575,85.53,86.64,238200,0.0,1.0
2025-10-29,86.03,87.9775,84.77,87.19,376190,86.03,87.9775,84.77,87.19,376190,0.0,1.0
2025-10-30,87.5,88.09,84.9575,85.68,260876,87.5,88.09,84.9575,85.68,260876,0.0,1.0
2025-10-31,90.25,90.6,86.84,87.55,363647,90.25,90.6,86.84,87.55,363647,0.0,1.0
2025-11-03,86.13,92.34,84.545,89.84,736366,86.13,92.34,84.545,89.84,736366,0.0,1.0
2025-11-04,88.18,89.71,84.0001,84.71,385465,88.18,89.71,84.0001,84.71,385465,0.0,1.0
2025-11-05,87.51,88.5,85.26,87.61,384106,87.51,88.5,85.26,87.61,384106,0.0,1.0
2025-11-06,88.2,90.3,87.19,87.5,362200,88.2,90.3,87.19,87.5,362200,0.0,1.0
2025-11-07,86.55,88.06,84.5,88.06,291885,86.55,88.06,84.5,88.06,291885,0.0,1.0
2025-11-10,85.69,88.765,85.45,87.78,279597,85.69,88.765,85.45,87.78,279597,0.0,1.0
2025-11-11,90.23,91.6725,85.0,85.28,547028,90.23,91.6725,85.0,85.28,547028,0.0,1.0
2025-11-12,90.145,91.68,88.89,89.96,629801,90.145,91.68,88.89,89.96,629801,0.0,1.0
2025-11-13,87.42,90.42,86.87,88.97,794373,87.42,90.42,86.87,88.97,794373,0.0,1.0
2025-11-14,89.98,91.67,86.475,86.64,898889,89.98,91.67,86.475,86.64,898889,0.0,1.0
2025-11-17,90.34,93.24,89.805,90.0,895479,90.34,93.24,89.805,90.0,895479,0.0,1.0
2025-11-18,89.99,90.98,87.85,89.31,750819,89.99,90.98,87.85,89.31,750819,0.0,1.0
2025-11-19,89.62,91.9854,88.02,90.0,1052193,89.62,91.9854,88.02,90.0,1052193,0.0,1.0
2025-11-20,89.57,92.91,88.735,91.58,847510,89.57,92.91,88.735,91.58,847510,0.0,1.0
2025-11-21,90.19,91.775,89.22,89.63,503976,90.19,91.775,89.22,89.63,503976,0.0,1.0
2025-11-24,74.96,92.7,71.6602,90.25,4621054,74.96,92.7,71.6602,90.25,4621054,0.0,1.0
2025-11-25,73.0,78.0,71.05,75.235,2416664,73.0,78.0,71.05,75.235,2416664,0.0,1.0
2025-11-26,73.25,73.865,71.47,73.19,1180750,73.25,73.865,71.47,73.19,1180750,0.0,1.0