date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2020-11-05,22.75,24.43,21.0,21.0,1048017,22.75,24.43,21.0,21.0,1048017,0.0,1.0
2020-11-06,24.0,24.95,22.4,22.92,1125807,24.0,24.95,22.4,22.92,1125807,0.0,1.0
2020-11-09,26.22,27.5,24.3,25.25,1185755,26.22,27.5,24.3,25.25,1185755,0.0,1.0
2020-11-10,21.84,26.69,21.7,26.06,1003258,21.84,26.69,21.7,26.06,1003258,0.0,1.0
2020-11-11,21.98,22.81,21.64,22.18,358455,21.98,22.81,21.64,22.18,358455,0.0,1.0
2020-11-12,21.95,23.23,21.81,22.0,372722,21.95,23.23,21.81,22.0,372722,0.0,1.0
2020-11-13,20.82,22.35,20.6,22.13,434785,20.82,22.35,20.6,22.13,434785,0.0,1.0
2020-11-16,21.02,22.21,20.69,21.5,867997,21.02,22.21,20.69,21.5,867997,0.0,1.0
2020-11-17,21.96,24.24,20.93,21.01,652035,21.96,24.24,20.93,21.01,652035,0.0,1.0
2020-11-18,21.6,22.51,21.5,22.2,324288,21.6,22.51,21.5,22.2,324288,0.0,1.0
2020-11-19,22.53,23.9299,21.67,21.67,507264,22.53,23.9299,21.67,21.67,507264,0.0,1.0
2020-11-20,22.79,23.7724,22.4234,22.73,851795,22.79,23.7724,22.4234,22.73,851795,0.0,1.0
2020-11-23,21.86,24.0,21.86,23.5,1295516,21.86,24.0,21.86,23.5,1295516,0.0,1.0
2020-11-24,23.63,25.5299,21.92,22.31,1171051,23.63,25.5299,21.92,22.31,1171051,0.0,1.0
2020-11-25,24.0,24.86,23.83,24.2,606823,24.0,24.86,23.83,24.2,606823,0.0,1.0
2020-11-27,25.41,25.9,25.0,25.6,500216,25.41,25.9,25.0,25.6,500216,0.0,1.0
2020-11-30,23.95,26.5,23.71,26.0,501030,23.95,26.5,23.71,26.0,501030,0.0,1.0
2020-12-01,24.73,25.45,23.13,23.51,576163,24.73,25.45,23.13,23.51,576163,0.0,1.0
2020-12-02,25.71,26.79,24.03,24.18,833756,25.71,26.79,24.03,24.18,833756,0.0,1.0
2020-12-03,27.12,28.56,25.13,25.94,745301,27.12,28.56,25.13,25.94,745301,0.0,1.0
2020-12-04,28.0,29.48,27.0,28.0,754543,28.0,29.48,27.0,28.0,754543,0.0,1.0
2020-12-07,27.74,28.42,26.5,28.42,384541,27.74,28.42,26.5,28.42,384541,0.0,1.0
2020-12-08,26.6,28.28,26.54,28.11,310680,26.6,28.28,26.54,28.11,310680,0.0,1.0
2020-12-09,25.37,27.5625,24.52,26.51,488190,25.37,27.5625,24.52,26.51,488190,0.0,1.0
2020-12-10,26.52,27.79,25.05,25.46,1008491,26.52,27.79,25.05,25.46,1008491,0.0,1.0
2020-12-11,26.08,27.9,25.8,27.5,559826,26.08,27.9,25.8,27.5,559826,0.0,1.0
2020-12-14,26.8,27.2,26.13,26.65,303345,26.8,27.2,26.13,26.65,303345,0.0,1.0
2020-12-15,27.37,27.97,26.8,27.77,540202,27.37,27.97,26.8,27.77,540202,0.0,1.0
2020-12-16,26.52,28.209,26.25,28.0,876769,26.52,28.209,26.25,28.0,876769,0.0,1.0
2020-12-17,26.25,27.23,25.0014,26.99,862502,26.25,27.23,25.0014,26.99,862502,0.0,1.0
2020-12-18,25.36,26.84,25.19,26.42,3677276,25.36,26.84,25.19,26.42,3677276,0.0,1.0
2020-12-21,26.14,26.4,24.68,25.76,701490,26.14,26.4,24.68,25.76,701490,0.0,1.0
2020-12-22,27.34,27.77,26.5,26.5,1131065,27.34,27.77,26.5,26.5,1131065,0.0,1.0
2020-12-23,24.81,27.77,24.09,27.77,1223896,24.81,27.77,24.09,27.77,1223896,0.0,1.0
2020-12-24,24.79,25.8,24.65,25.8,402809,24.79,25.8,24.65,25.8,402809,0.0,1.0
2020-12-28,26.03,26.16,24.51,25.06,503196,26.03,26.16,24.51,25.06,503196,0.0,1.0
2020-12-29,26.58,26.58,25.6,26.4,572867,26.58,26.58,25.6,26.4,572867,0.0,1.0
2020-12-30,25.58,28.0,25.35,26.68,687548,25.58,28.0,25.35,26.68,687548,0.0,1.0
2020-12-31,26.66,27.49,25.6,25.72,512439,26.66,27.49,25.6,25.72,512439,0.0,1.0
2021-01-04,25.52,27.59,24.86,26.98,1033430,25.52,27.59,24.86,26.98,1033430,0.0,1.0
2021-01-05,26.16,26.6,25.61,25.77,618899,26.16,26.6,25.61,25.77,618899,0.0,1.0
2021-01-06,28.07,28.27,25.32,25.82,694708,28.07,28.27,25.32,25.82,694708,0.0,1.0
2021-01-07,29.94,31.1522,28.16,28.25,1627733,29.94,31.1522,28.16,28.25,1627733,0.0,1.0
2021-01-08,29.19,30.18,28.45,30.0,544074,29.19,30.18,28.45,30.0,544074,0.0,1.0
2021-01-11,30.2,30.33,28.72,28.82,439959,30.2,30.33,28.72,28.82,439959,0.0,1.0
2021-01-12,31.35,31.9,30.2,30.28,1172914,31.35,31.9,30.2,30.28,1172914,0.0,1.0
2021-01-13,32.95,33.33,31.88,31.92,910928,32.95,33.33,31.88,31.92,910928,0.0,1.0
2021-01-14,33.37,34.47,31.81,33.0,927525,33.37,34.47,31.81,33.0,927525,0.0,1.0
2021-01-15,32.72,34.66,31.58,33.3,822630,32.72,34.66,31.58,33.3,822630,0.0,1.0
2021-01-19,32.29,33.5,31.58,33.08,701988,32.29,33.5,31.58,33.08,701988,0.0,1.0
2021-01-20,32.82,33.6864,32.21,32.49,350334,32.82,33.6864,32.21,32.49,350334,0.0,1.0
2021-01-21,34.1,34.57,32.565,33.08,369312,34.1,34.57,32.565,33.08,369312,0.0,1.0
2021-01-22,33.5,34.33,32.96,34.17,448015,33.5,34.33,32.96,34.17,448015,0.0,1.0
2021-01-25,31.85,34.4,31.51,34.2,520642,31.85,34.4,31.51,34.2,520642,0.0,1.0
2021-01-26,30.82,33.3562,30.68,32.89,992641,30.82,33.3562,30.68,32.89,992641,0.0,1.0
2021-01-27,29.35,30.92,28.65,30.92,831374,29.35,30.92,28.65,30.92,831374,0.0,1.0
2021-01-28,29.49,30.3561,28.81,30.0,426756,29.49,30.3561,28.81,30.0,426756,0.0,1.0
2021-01-29,27.92,30.05,27.74,30.0,1077164,27.92,30.05,27.74,30.0,1077164,0.0,1.0
2021-02-01,30.36,30.48,28.16,29.28,574411,30.36,30.48,28.16,29.28,574411,0.0,1.0
2021-02-02,32.01,32.04,29.66,30.87,644391,32.01,32.04,29.66,30.87,644391,0.0,1.0
2021-02-03,29.02,32.293,28.5,31.3863,1608754,29.02,32.293,28.5,31.3863,1608754,0.0,1.0
2021-02-04,31.66,31.89,29.62,30.09,838413,31.66,31.89,29.62,30.09,838413,0.0,1.0
2021-02-05,30.19,31.2,28.86,30.74,8652075,30.19,31.2,28.86,30.74,8652075,0.0,1.0
2021-02-08,30.84,31.24,30.01,30.5,3984644,30.84,31.24,30.01,30.5,3984644,0.0,1.0
2021-02-09,30.46,31.29,30.02,31.26,2337275,30.46,31.29,30.02,31.26,2337275,0.0,1.0
2021-02-10,30.46,31.2,30.28,30.99,1669633,30.46,31.2,30.28,30.99,1669633,0.0,1.0
2021-02-11,30.54,30.748,29.445,30.56,1247029,30.54,30.748,29.445,30.56,1247029,0.0,1.0
2021-02-12,30.4,31.0,29.81,30.97,884202,30.4,31.0,29.81,30.97,884202,0.0,1.0
2021-02-16,30.49,30.85,29.6306,30.76,795372,30.49,30.85,29.6306,30.76,795372,0.0,1.0
2021-02-17,30.3,30.44,29.9136,30.44,814997,30.3,30.44,29.9136,30.44,814997,0.0,1.0
2021-02-18,30.29,30.57,29.53,30.07,1046565,30.29,30.57,29.53,30.07,1046565,0.0,1.0
2021-02-19,30.135,30.74,29.84,30.5,764039,30.135,30.74,29.84,30.5,764039,0.0,1.0
2021-02-22,29.46,30.0999,29.1,29.75,1100626,29.46,30.0999,29.1,29.75,1100626,0.0,1.0
2021-02-23,28.94,29.67,27.7101,29.43,1132440,28.94,29.67,27.7101,29.43,1132440,0.0,1.0
2021-02-24,28.29,29.03,27.04,28.61,1669241,28.29,29.03,27.04,28.61,1669241,0.0,1.0
2021-02-25,26.72,28.19,26.31,27.9,1806094,26.72,28.19,26.31,27.9,1806094,0.0,1.0
2021-02-26,26.14,27.4641,25.68,27.0674,914706,26.14,27.4641,25.68,27.0674,914706,0.0,1.0
2021-03-01,27.17,27.19,26.53,26.61,564097,27.17,27.19,26.53,26.61,564097,0.0,1.0
2021-03-02,26.94,27.16,26.26,26.87,503903,26.94,27.16,26.26,26.87,503903,0.0,1.0
2021-03-03,26.65,27.44,26.405,27.0,780506,26.65,27.44,26.405,27.0,780506,0.0,1.0
2021-03-04,25.45,26.925,23.8123,26.35,1761404,25.45,26.925,23.8123,26.35,1761404,0.0,1.0
2021-03-05,25.63,26.43,24.305,25.92,819767,25.63,26.43,24.305,25.92,819767,0.0,1.0
2021-03-08,25.14,26.36,24.89,25.37,588964,25.14,26.36,24.89,25.37,588964,0.0,1.0
2021-03-09,25.83,26.4,25.41,25.79,368491,25.83,26.4,25.41,25.79,368491,0.0,1.0
2021-03-10,25.29,26.08,24.98,25.63,471276,25.29,26.08,24.98,25.63,471276,0.0,1.0
2021-03-11,26.96,27.25,25.83,25.83,688496,26.96,27.25,25.83,25.83,688496,0.0,1.0
2021-03-12,26.79,27.14,25.9553,26.6,389415,26.79,27.14,25.9553,26.6,389415,0.0,1.0
2021-03-15,26.88,27.0,26.14,26.85,383029,26.88,27.0,26.14,26.85,383029,0.0,1.0
2021-03-16,26.83,28.08,26.53,26.94,301269,26.83,28.08,26.53,26.94,301269,0.0,1.0
2021-03-17,26.92,26.95,25.65,26.44,544807,26.92,26.95,25.65,26.44,544807,0.0,1.0
2021-03-18,26.07,27.08,26.06,26.36,659497,26.07,27.08,26.06,26.36,659497,0.0,1.0
2021-03-19,26.04,26.75,25.545,25.9,1935918,26.04,26.75,25.545,25.9,1935918,0.0,1.0
2021-03-22,26.85,27.48,25.74,26.17,614528,26.85,27.48,25.74,26.17,614528,0.0,1.0
2021-03-23,25.78,26.68,25.3505,26.68,868818,25.78,26.68,25.3505,26.68,868818,0.0,1.0
2021-03-24,23.91,26.4,23.71,25.7,684665,23.91,26.4,23.71,25.7,684665,0.0,1.0
2021-03-25,24.43,24.59,23.39,23.58,1096837,24.43,24.59,23.39,23.58,1096837,0.0,1.0
2021-03-26,25.27,25.395,24.305,24.38,669747,25.27,25.395,24.305,24.38,669747,0.0,1.0
2021-03-29,24.68,25.17,24.4,25.14,699195,24.68,25.17,24.4,25.14,699195,0.0,1.0
2021-03-30,24.92,25.03,23.7,24.44,925515,24.92,25.03,23.7,24.44,925515,0.0,1.0
2021-03-31,25.35,26.39,25.16,25.48,547030,25.35,26.39,25.16,25.48,547030,0.0,1.0
2021-04-01,27.26,27.32,25.57,25.57,580549,27.26,27.32,25.57,25.57,580549,0.0,1.0
2021-04-05,28.0,28.0,26.73,27.52,495535,28.0,28.0,26.73,27.52,495535,0.0,1.0
2021-04-06,27.64,28.27,26.94,27.87,594790,27.64,28.27,26.94,27.87,594790,0.0,1.0
2021-04-07,27.42,27.75,26.96,27.15,315099,27.42,27.75,26.96,27.15,315099,0.0,1.0
2021-04-08,27.88,27.99,27.31,27.76,193515,27.88,27.99,27.31,27.76,193515,0.0,1.0
2021-04-09,27.4,27.7,27.01,27.61,263991,27.4,27.7,27.01,27.61,263991,0.0,1.0
2021-04-12,26.25,27.3,26.15,27.3,420856,26.25,27.3,26.15,27.3,420856,0.0,1.0
2021-04-13,26.48,26.53,25.6417,26.35,544145,26.48,26.53,25.6417,26.35,544145,0.0,1.0
2021-04-14,26.09,26.955,25.9201,26.35,627394,26.09,26.955,25.9201,26.35,627394,0.0,1.0
2021-04-15,26.76,27.41,25.93,26.49,647254,26.76,27.41,25.93,26.49,647254,0.0,1.0
2021-04-16,26.73,27.38,26.31,26.73,286511,26.73,27.38,26.31,26.73,286511,0.0,1.0
2021-04-19,25.65,26.73,25.43,26.5,548842,25.65,26.73,25.43,26.5,548842,0.0,1.0
2021-04-20,25.0,25.675,24.69,25.4,1002147,25.0,25.675,24.69,25.4,1002147,0.0,1.0
2021-04-21,26.09,26.13,24.63,24.85,315869,26.09,26.13,24.63,24.85,315869,0.0,1.0
2021-04-22,26.0,26.96,25.835,26.08,289536,26.0,26.96,25.835,26.08,289536,0.0,1.0
2021-04-23,27.06,27.58,25.93,25.94,882421,27.06,27.58,25.93,25.94,882421,0.0,1.0
2021-04-26,26.86,27.155,26.58,27.0,1109172,26.86,27.155,26.58,27.0,1109172,0.0,1.0
2021-04-27,26.59,27.06,26.52,26.68,1224039,26.59,27.06,26.52,26.68,1224039,0.0,1.0
2021-04-28,25.85,26.77,25.35,26.5,1065739,25.85,26.77,25.35,26.5,1065739,0.0,1.0
2021-04-29,25.33,26.18,25.16,26.0,716029,25.33,26.18,25.16,26.0,716029,0.0,1.0
2021-04-30,24.68,25.575,24.6,24.85,703838,24.68,25.575,24.6,24.85,703838,0.0,1.0
2021-05-03,24.36,24.75,24.175,24.75,375437,24.36,24.75,24.175,24.75,375437,0.0,1.0
2021-05-04,24.11,24.48,23.42,24.005,757240,24.11,24.48,23.42,24.005,757240,0.0,1.0
2021-05-05,25.24,25.59,24.21,24.3,791635,25.24,25.59,24.21,24.3,791635,0.0,1.0
2021-05-06,24.85,26.0,24.63,25.66,438671,24.85,26.0,24.63,25.66,438671,0.0,1.0
2021-05-07,24.79,25.25,24.46,24.76,459056,24.79,25.25,24.46,24.76,459056,0.0,1.0
2021-05-10,23.94,24.66,23.795,24.66,698727,23.94,24.66,23.795,24.66,698727,0.0,1.0
2021-05-11,24.45,24.68,22.54,23.0,779310,24.45,24.68,22.54,23.0,779310,0.0,1.0
2021-05-12,22.86,24.42,22.71,24.1,734447,22.86,24.42,22.71,24.1,734447,0.0,1.0
2021-05-13,22.88,23.83,22.05,23.3,844150,22.88,23.83,22.05,23.3,844150,0.0,1.0
2021-05-14,23.73,23.96,23.08,23.29,467481,23.73,23.96,23.08,23.29,467481,0.0,1.0
2021-05-17,23.8,23.95,23.27,23.55,738411,23.8,23.95,23.27,23.55,738411,0.0,1.0
2021-05-18,23.68,24.46,23.63,23.88,623054,23.68,24.46,23.63,23.88,623054,0.0,1.0
2021-05-19,23.99,24.24,23.08,23.08,490791,23.99,24.24,23.08,23.08,490791,0.0,1.0
2021-05-20,24.59,24.69,23.89,24.08,1417294,24.59,24.69,23.89,24.08,1417294,0.0,1.0
2021-05-21,24.02,24.955,23.78,24.71,901334,24.02,24.955,23.78,24.71,901334,0.0,1.0
2021-05-24,24.9,25.03,23.99,24.18,715388,24.9,25.03,23.99,24.18,715388,0.0,1.0
2021-05-25,25.58,25.865,24.97,25.14,778777,25.58,25.865,24.97,25.14,778777,0.0,1.0
2021-05-26,26.01,26.31,24.71,25.47,914784,26.01,26.31,24.71,25.47,914784,0.0,1.0
2021-05-27,26.71,26.94,25.26,25.96,1505101,26.71,26.94,25.26,25.96,1505101,0.0,1.0
2021-05-28,26.21,26.97,26.18,26.78,513709,26.21,26.97,26.18,26.78,513709,0.0,1.0
2021-06-01,26.22,26.44,25.42,26.31,521028,26.22,26.44,25.42,26.31,521028,0.0,1.0
2021-06-02,26.65,26.65,25.76,26.18,803862,26.65,26.65,25.76,26.18,803862,0.0,1.0
2021-06-03,26.28,27.0,26.08,26.48,484025,26.28,27.0,26.08,26.48,484025,0.0,1.0
2021-06-04,26.93,26.98,26.22,26.5,391641,26.93,26.98,26.22,26.5,391641,0.0,1.0
2021-06-07,26.84,27.02,26.43,26.79,901475,26.84,27.02,26.43,26.79,901475,0.0,1.0
2021-06-08,27.36,27.5,27.05,27.08,598629,27.36,27.5,27.05,27.08,598629,0.0,1.0
2021-06-09,27.29,27.48,27.085,27.35,476547,27.29,27.48,27.085,27.35,476547,0.0,1.0
2021-06-10,27.4,27.47,27.04,27.15,364557,27.4,27.47,27.04,27.15,364557,0.0,1.0
2021-06-11,27.47,27.5,27.1,27.1,275509,27.47,27.5,27.1,27.1,275509,0.0,1.0
2021-06-14,27.86,28.19,27.34,27.58,506359,27.86,28.19,27.34,27.58,506359,0.0,1.0
2021-06-15,27.25,28.27,27.185,27.85,508995,27.25,28.27,27.185,27.85,508995,0.0,1.0
2021-06-16,27.27,27.7225,27.05,27.26,595873,27.27,27.7225,27.05,27.26,595873,0.0,1.0
2021-06-17,27.18,27.74,26.96,27.13,728845,27.18,27.74,26.96,27.13,728845,0.0,1.0
2021-06-18,26.55,26.97,25.81,26.89,1251953,26.55,26.97,25.81,26.89,1251953,0.0,1.0
2021-06-21,26.55,26.88,26.18,26.5,619025,26.55,26.88,26.18,26.5,619025,0.0,1.0
2021-06-22,26.54,27.0,26.25,26.44,412600,26.54,27.0,26.25,26.44,412600,0.0,1.0
2021-06-23,26.61,26.88,26.46,26.54,248878,26.61,26.88,26.46,26.54,248878,0.0,1.0
2021-06-24,27.42,27.46,26.77,26.77,246247,27.42,27.46,26.77,26.77,246247,0.0,1.0
2021-06-25,27.32,27.66,27.14,27.33,1197224,27.32,27.66,27.14,27.33,1197224,0.0,1.0
2021-06-28,27.71,27.79,27.28,27.42,354075,27.71,27.79,27.28,27.42,354075,0.0,1.0
2021-06-29,27.75,27.99,27.59,27.75,233068,27.75,27.99,27.59,27.75,233068,0.0,1.0
2021-06-30,27.7,28.0,27.46,27.8,364649,27.7,28.0,27.46,27.8,364649,0.0,1.0
2021-07-01,27.37,27.73,27.07,27.6,565324,27.37,27.73,27.07,27.6,565324,0.0,1.0
2021-07-02,27.64,27.7,27.33,27.53,322305,27.64,27.7,27.33,27.53,322305,0.0,1.0
2021-07-06,28.24,28.83,27.5,27.72,1133160,28.24,28.83,27.5,27.72,1133160,0.0,1.0
2021-07-07,27.66,28.395,27.41,28.24,625081,27.66,28.395,27.41,28.24,625081,0.0,1.0
2021-07-08,27.09,27.14,26.24,26.71,364756,27.09,27.14,26.24,26.71,364756,0.0,1.0
2021-07-09,27.53,27.64,26.98,27.495,365278,27.53,27.64,26.98,27.495,365278,0.0,1.0
2021-07-12,27.97,28.0385,27.41,27.64,343416,27.97,28.0385,27.41,27.64,343416,0.0,1.0
2021-07-13,27.3,27.9804,27.05,27.92,275613,27.3,27.9804,27.05,27.92,275613,0.0,1.0
2021-07-14,26.77,27.96,26.67,27.64,274608,26.77,27.96,26.67,27.64,274608,0.0,1.0
2021-07-15,26.03,26.65,25.62,26.65,185238,26.03,26.65,25.62,26.65,185238,0.0,1.0
2021-07-16,25.23,26.19,25.1,26.08,352912,25.23,26.19,25.1,26.08,352912,0.0,1.0
2021-07-19,25.48,25.49,24.285,24.72,559549,25.48,25.49,24.285,24.72,559549,0.0,1.0
2021-07-20,26.01,26.25,25.14,25.6,366327,26.01,26.25,25.14,25.6,366327,0.0,1.0
2021-07-21,26.66,26.76,25.87,25.97,401545,26.66,26.76,25.87,25.97,401545,0.0,1.0
2021-07-22,25.88,26.55,25.77,26.55,264198,25.88,26.55,25.77,26.55,264198,0.0,1.0
2021-07-23,26.17,26.225,25.44,25.95,347065,26.17,26.225,25.44,25.95,347065,0.0,1.0
2021-07-26,25.86,26.35,25.71,26.12,293500,25.86,26.35,25.71,26.12,293500,0.0,1.0
2021-07-27,24.93,25.75,24.44,25.72,381679,24.93,25.75,24.44,25.72,381679,0.0,1.0
2021-07-28,25.28,25.49,24.79,24.98,800114,25.28,25.49,24.79,24.98,800114,0.0,1.0
2021-07-29,27.12,27.58,25.51,25.91,1108861,27.12,27.58,25.51,25.91,1108861,0.0,1.0
2021-07-30,27.41,27.46,26.18,26.9,856314,27.41,27.46,26.18,26.9,856314,0.0,1.0
2021-08-02,27.73,28.24,27.5,27.5,577594,27.73,28.24,27.5,27.5,577594,0.0,1.0
2021-08-03,28.22,28.24,27.25,27.73,407947,28.22,28.24,27.25,27.73,407947,0.0,1.0
2021-08-04,28.52,28.63,28.02,28.15,372466,28.52,28.63,28.02,28.15,372466,0.0,1.0
2021-08-05,28.89,28.96,28.23,28.5,347351,28.89,28.96,28.23,28.5,347351,0.0,1.0
2021-08-06,28.53,29.12,28.44,28.58,280227,28.53,29.12,28.44,28.58,280227,0.0,1.0
2021-08-09,28.72,29.05,28.12,28.5,328994,28.72,29.05,28.12,28.5,328994,0.0,1.0
2021-08-10,29.23,29.29,28.4,28.86,274292,29.23,29.29,28.4,28.86,274292,0.0,1.0
2021-08-11,28.92,29.48,28.68,29.23,247592,28.92,29.48,28.68,29.23,247592,0.0,1.0
2021-08-12,29.16,29.25,28.3,28.72,404116,29.16,29.25,28.3,28.72,404116,0.0,1.0
2021-08-13,29.59,29.605,28.84,29.06,263805,29.59,29.605,28.84,29.06,263805,0.0,1.0
2021-08-16,29.13,30.06,28.61,29.6,582244,29.13,30.06,28.61,29.6,582244,0.0,1.0
2021-08-17,28.14,28.91,27.68,28.79,221088,28.14,28.91,27.68,28.79,221088,0.0,1.0
2021-08-18,27.83,28.2799,27.598,27.598,354344,27.83,28.2799,27.598,27.598,354344,0.0,1.0
2021-08-19,27.88,28.13,27.28,27.55,264013,27.88,28.13,27.28,27.55,264013,0.0,1.0
2021-08-20,28.25,28.94,27.93,28.04,377049,28.25,28.94,27.93,28.04,377049,0.0,1.0
2021-08-23,28.3,28.75,27.95,28.37,363828,28.3,28.75,27.95,28.37,363828,0.0,1.0
2021-08-24,28.4,28.955,28.16,28.27,183267,28.4,28.955,28.16,28.27,183267,0.0,1.0
2021-08-25,29.11,29.475,28.62,28.96,473074,29.11,29.475,28.62,28.96,473074,0.0,1.0
2021-08-26,29.14,29.55,28.88,29.075,200528,29.14,29.55,28.88,29.075,200528,0.0,1.0
2021-08-27,30.41,30.46,29.35,29.43,460085,30.41,30.46,29.35,29.43,460085,0.0,1.0
2021-08-30,30.53,30.87,29.93,30.4,852925,30.53,30.87,29.93,30.4,852925,0.0,1.0
2021-08-31,30.05,30.4,29.6712,30.27,1171019,30.05,30.4,29.6712,30.27,1171019,0.0,1.0
2021-09-01,30.16,30.65,29.72,30.0,622983,30.16,30.65,29.72,30.0,622983,0.0,1.0
2021-09-02,30.69,30.77,29.99,30.18,491896,30.69,30.77,29.99,30.18,491896,0.0,1.0
2021-09-03,31.05,31.48,30.58,30.69,665918,31.05,31.48,30.58,30.69,665918,0.0,1.0
2021-09-07,31.19,31.96,30.93,31.0,618438,31.19,31.96,30.93,31.0,618438,0.0,1.0
2021-09-08,31.21,31.31,30.52,31.0,467210,31.21,31.31,30.52,31.0,467210,0.0,1.0
2021-09-09,30.64,31.25,30.45,31.21,664280,30.64,31.25,30.45,31.21,664280,0.0,1.0
2021-09-10,30.72,31.79,30.71,31.0,543873,30.72,31.79,30.71,31.0,543873,0.0,1.0
2021-09-13,33.29,33.85,31.185,31.21,1868140,33.29,33.85,31.185,31.21,1868140,0.0,1.0
2021-09-14,33.98,34.3984,32.83,33.01,1133909,33.98,34.3984,32.83,33.01,1133909,0.0,1.0
2021-09-15,36.46,36.58,33.9,34.0,1574056,36.46,36.58,33.9,34.0,1574056,0.0,1.0
2021-09-16,35.74,36.85,35.4,36.25,1067754,35.74,36.85,35.4,36.25,1067754,0.0,1.0
2021-09-17,34.55,35.74,34.5,35.74,3722852,34.55,35.74,34.5,35.74,3722852,0.0,1.0
2021-09-20,33.36,33.9,32.53,33.34,950961,33.36,33.9,32.53,33.34,950961,0.0,1.0
2021-09-21,33.58,33.88,33.09,33.86,430403,33.58,33.88,33.09,33.86,430403,0.0,1.0
2021-09-22,34.42,34.51,33.48,33.78,424954,34.42,34.51,33.48,33.78,424954,0.0,1.0
2021-09-23,34.97,35.05,34.19,34.46,280988,34.97,35.05,34.19,34.46,280988,0.0,1.0
2021-09-24,34.44,35.1,34.34,34.66,264243,34.44,35.1,34.34,34.66,264243,0.0,1.0
2021-09-27,34.51,34.66,33.75,34.29,275469,34.51,34.66,33.75,34.29,275469,0.0,1.0
2021-09-28,33.02,33.95,32.6,33.78,575964,33.02,33.95,32.6,33.78,575964,0.0,1.0
2021-09-29,31.79,33.23,31.33,33.19,801229,31.79,33.23,31.33,33.19,801229,0.0,1.0
2021-09-30,31.96,32.89,31.88,32.05,380595,31.96,32.89,31.88,32.05,380595,0.0,1.0
2021-10-01,31.51,32.2,31.16,32.0,410844,31.51,32.2,31.16,32.0,410844,0.0,1.0
2021-10-04,30.22,31.51,29.41,31.51,492227,30.22,31.51,29.41,31.51,492227,0.0,1.0
2021-10-05,30.22,30.89,30.17,30.57,460274,30.22,30.89,30.17,30.57,460274,0.0,1.0
2021-10-06,30.04,30.435,29.46,29.71,512458,30.04,30.435,29.46,29.71,512458,0.0,1.0
2021-10-07,30.79,31.28,30.41,30.41,305334,30.79,31.28,30.41,30.41,305334,0.0,1.0
2021-10-08,30.29,30.97,30.12,30.79,177137,30.29,30.97,30.12,30.79,177137,0.0,1.0
2021-10-11,29.67,30.425,29.58,29.98,534189,29.67,30.425,29.58,29.98,534189,0.0,1.0
2021-10-12,29.69,30.37,29.53,30.0,400550,29.69,30.37,29.53,30.0,400550,0.0,1.0
2021-10-13,29.66,30.25,29.49,29.97,285316,29.66,30.25,29.49,29.97,285316,0.0,1.0
2021-10-14,30.71,30.81,30.01,30.3,324897,30.71,30.81,30.01,30.3,324897,0.0,1.0
2021-10-15,31.35,31.57,30.58,30.8,407807,31.35,31.57,30.58,30.8,407807,0.0,1.0
2021-10-18,31.29,31.35,30.31,31.1,703372,31.29,31.35,30.31,31.1,703372,0.0,1.0
2021-10-19,32.13,32.45,31.29,31.48,663942,32.13,32.45,31.29,31.48,663942,0.0,1.0
2021-10-20,32.13,32.22,31.36,32.13,365451,32.13,32.22,31.36,32.13,365451,0.0,1.0
2021-10-21,33.33,33.4,32.03,32.17,392977,33.33,33.4,32.03,32.17,392977,0.0,1.0
2021-10-22,33.13,33.61,32.53,33.54,376495,33.13,33.61,32.53,33.54,376495,0.0,1.0
2021-10-25,33.1,33.6,32.91,33.43,399985,33.1,33.6,32.91,33.43,399985,0.0,1.0
2021-10-26,33.08,33.59,32.81,33.25,328834,33.08,33.59,32.81,33.25,328834,0.0,1.0
2021-10-27,32.7,33.45,32.69,33.05,650208,32.7,33.45,32.69,33.05,650208,0.0,1.0
2021-10-28,33.83,35.97,32.49,33.04,2037151,33.83,35.97,32.49,33.04,2037151,0.0,1.0
2021-10-29,33.36,34.515,32.69,34.0,1006715,33.36,34.515,32.69,34.0,1006715,0.0,1.0
2021-11-01,31.34,31.4,30.01,31.34,4461853,31.34,31.4,30.01,31.34,4461853,0.0,1.0
2021-11-02,31.38,31.53,30.84,31.5,1249061,31.38,31.53,30.84,31.5,1249061,0.0,1.0
2021-11-03,31.8,31.99,30.76,31.22,1062263,31.8,31.99,30.76,31.22,1062263,0.0,1.0
2021-11-04,31.93,32.05,31.38,32.05,435451,31.93,32.05,31.38,32.05,435451,0.0,1.0
2021-11-05,32.22,32.765,31.76,32.14,806958,32.22,32.765,31.76,32.14,806958,0.0,1.0
2021-11-08,32.68,33.0195,32.18,32.51,988838,32.68,33.0195,32.18,32.51,988838,0.0,1.0
2021-11-09,32.64,32.9,31.91,32.78,1029708,32.64,32.9,31.91,32.78,1029708,0.0,1.0
2021-11-10,32.04,32.69,31.78,32.04,954045,32.04,32.69,31.78,32.04,954045,0.0,1.0
2021-11-11,32.73,32.87,32.02,32.39,567540,32.73,32.87,32.02,32.39,567540,0.0,1.0
2021-11-12,32.97,33.31,32.7,32.73,289763,32.97,33.31,32.7,32.73,289763,0.0,1.0
2021-11-15,33.08,33.36,32.89,33.06,404175,33.08,33.36,32.89,33.06,404175,0.0,1.0
2021-11-16,33.48,33.605,32.8613,33.33,461289,33.48,33.605,32.8613,33.33,461289,0.0,1.0
2021-11-17,32.89,33.57,32.66,33.4,333230,32.89,33.57,32.66,33.4,333230,0.0,1.0
2021-11-18,32.47,33.435,32.17,33.24,960032,32.47,33.435,32.17,33.24,960032,0.0,1.0
2021-11-19,32.82,33.07,32.24,32.4,293966,32.82,33.07,32.24,32.4,293966,0.0,1.0
2021-11-22,31.65,33.06,31.62,33.0,466424,31.65,33.06,31.62,33.0,466424,0.0,1.0
2021-11-23,31.1,31.83,30.18,31.295,765365,31.1,31.83,30.18,31.295,765365,0.0,1.0
2021-11-24,31.6,31.63,30.5,30.8,303610,31.6,31.63,30.5,30.8,303610,0.0,1.0
2021-11-26,30.93,31.32,30.31,30.53,280536,30.93,31.32,30.31,30.53,280536,0.0,1.0
2021-11-29,31.82,32.02,31.3,31.51,551758,31.82,32.02,31.3,31.51,551758,0.0,1.0
2021-11-30,31.23,31.92,30.44,31.56,1150363,31.23,31.92,30.44,31.56,1150363,0.0,1.0
2021-12-01,31.51,32.5267,31.47,32.04,1264901,31.51,32.5267,31.47,32.04,1264901,0.0,1.0
2021-12-02,31.8,32.5,31.15,31.15,947236,31.8,32.5,31.15,31.15,947236,0.0,1.0
2021-12-03,32.25,32.79,31.61,32.32,651584,32.25,32.79,31.61,32.32,651584,0.0,1.0
2021-12-06,32.06,32.49,31.03,32.44,741545,32.06,32.49,31.03,32.44,741545,0.0,1.0
2021-12-07,34.55,35.0,32.72,32.72,897934,34.55,35.0,32.72,32.72,897934,0.0,1.0
2021-12-08,34.86,35.3,33.5538,34.21,556175,34.86,35.3,33.5538,34.21,556175,0.0,1.0
2021-12-09,33.81,35.2999,33.78,34.51,455668,33.81,35.2999,33.78,34.51,455668,0.0,1.0
2021-12-10,33.87,34.505,33.32,34.34,608627,33.87,34.505,33.32,34.34,608627,0.0,1.0
2021-12-13,33.61,34.87,33.58,34.0,640872,33.61,34.87,33.58,34.0,640872,0.0,1.0
2021-12-14,33.05,33.59,32.17,33.0,905168,33.05,33.59,32.17,33.0,905168,0.0,1.0
2021-12-15,34.7,34.916,32.82,33.27,1379230,34.7,34.916,32.82,33.27,1379230,0.0,1.0
2021-12-16,32.77,36.77,32.03,34.97,1312158,32.77,36.77,32.03,34.97,1312158,0.0,1.0
2021-12-17,33.12,33.85,32.1293,32.46,1803821,33.12,33.85,32.1293,32.46,1803821,0.0,1.0
2021-12-20,32.8,33.36,32.1004,32.37,931996,32.8,33.36,32.1004,32.37,931996,0.0,1.0
2021-12-21,33.83,34.09,32.66,33.34,694817,33.83,34.09,32.66,33.34,694817,0.0,1.0
2021-12-22,33.84,33.98,33.16,33.64,526336,33.84,33.98,33.16,33.64,526336,0.0,1.0
2021-12-23,34.49,34.88,33.73,33.9,421357,34.49,34.88,33.73,33.9,421357,0.0,1.0
2021-12-27,35.72,36.08,34.25,34.83,975529,35.72,36.08,34.25,34.83,975529,0.0,1.0
2021-12-28,35.68,38.281,35.45,36.16,1408098,35.68,38.281,35.45,36.16,1408098,0.0,1.0
2021-12-29,35.6,36.06,34.851,35.52,672844,35.6,36.06,34.851,35.52,672844,0.0,1.0
2021-12-30,36.07,36.75,35.6,35.69,469750,36.07,36.75,35.6,35.69,469750,0.0,1.0
2021-12-31,36.18,36.71,35.7793,36.07,393076,36.18,36.71,35.7793,36.07,393076,0.0,1.0
2022-01-03,36.41,37.29,35.95,36.6,543406,36.41,37.29,35.95,36.6,543406,0.0,1.0
2022-01-04,35.28,36.92,34.05,36.78,1715122,35.28,36.92,34.05,36.78,1715122,0.0,1.0
2022-01-05,33.21,35.37,33.16,34.95,1796671,33.21,35.37,33.16,34.95,1796671,0.0,1.0
2022-01-06,32.97,33.7,32.44,33.0,602664,32.97,33.7,32.44,33.0,602664,0.0,1.0
2022-01-07,32.17,33.29,32.02,32.97,863374,32.17,33.29,32.02,32.97,863374,0.0,1.0
2022-01-10,32.23,32.3,31.35,31.55,834331,32.23,32.3,31.35,31.55,834331,0.0,1.0
2022-01-11,32.46,32.74,31.5,32.18,674564,32.46,32.74,31.5,32.18,674564,0.0,1.0
2022-01-12,32.13,33.08,32.02,32.68,824922,32.13,33.08,32.02,32.68,824922,0.0,1.0
2022-01-13,30.81,33.08,30.6,32.59,863716,30.81,33.08,30.6,32.59,863716,0.0,1.0
2022-01-14,30.76,31.3,30.23,30.95,573361,30.76,31.3,30.23,30.95,573361,0.0,1.0
2022-01-18,28.66,30.2046,28.58,30.2046,667730,28.66,30.2046,28.58,30.2046,667730,0.0,1.0
2022-01-19,27.86,29.45,27.75,28.79,743498,27.86,29.45,27.75,28.79,743498,0.0,1.0
2022-01-20,26.99,28.21,26.92,28.08,718817,26.99,28.21,26.92,28.08,718817,0.0,1.0
2022-01-21,26.59,27.815,26.5,26.73,941136,26.59,27.815,26.5,26.73,941136,0.0,1.0
2022-01-24,27.41,27.42,24.94,25.94,781117,27.41,27.42,24.94,25.94,781117,0.0,1.0
2022-01-25,26.06,26.73,25.38,26.54,744203,26.06,26.73,25.38,26.54,744203,0.0,1.0
2022-01-26,26.6,27.825,26.28,27.825,902602,26.6,27.825,26.28,27.825,902602,0.0,1.0
2022-01-27,25.61,27.705,25.23,27.08,877733,25.61,27.705,25.23,27.08,877733,0.0,1.0
2022-01-28,26.33,26.34,24.94,25.49,1100760,26.33,26.34,24.94,25.49,1100760,0.0,1.0
2022-01-31,28.38,28.51,26.57,26.57,1176366,28.38,28.51,26.57,26.57,1176366,0.0,1.0
2022-02-01,28.69,29.25,27.67,29.25,1123748,28.69,29.25,27.67,29.25,1123748,0.0,1.0
2022-02-02,28.63,29.98,28.34,29.65,768092,28.63,29.98,28.34,29.65,768092,0.0,1.0
2022-02-03,27.57,28.83,27.125,28.12,621050,27.57,28.83,27.125,28.12,621050,0.0,1.0
2022-02-04,27.8,28.1325,27.04,27.54,690284,27.8,28.1325,27.04,27.54,690284,0.0,1.0
2022-02-07,27.79,28.54,27.24,28.01,643993,27.79,28.54,27.24,28.01,643993,0.0,1.0
2022-02-08,28.58,28.88,27.56,27.88,671695,28.58,28.88,27.56,27.88,671695,0.0,1.0
2022-02-09,29.65,29.69,28.38,29.06,337718,29.65,29.69,28.38,29.06,337718,0.0,1.0
2022-02-10,28.92,29.925,28.4315,28.82,307175,28.92,29.925,28.4315,28.82,307175,0.0,1.0
2022-02-11,27.53,29.43,27.33,29.02,270301,27.53,29.43,27.33,29.02,270301,0.0,1.0
2022-02-14,27.71,28.3,27.19,27.3,384150,27.71,28.3,27.19,27.3,384150,0.0,1.0
2022-02-15,29.03,29.23,28.01,28.38,604095,29.03,29.23,28.01,28.38,604095,0.0,1.0
2022-02-16,29.26,29.34,28.16,28.58,242047,29.26,29.34,28.16,28.58,242047,0.0,1.0
2022-02-17,28.13,28.91,28.08,28.91,241361,28.13,28.91,28.08,28.91,241361,0.0,1.0
2022-02-18,27.88,28.3,27.45,28.15,331415,27.88,28.3,27.45,28.15,331415,0.0,1.0
2022-02-22,27.34,28.29,26.92,27.55,409236,27.34,28.29,26.92,27.55,409236,0.0,1.0
2022-02-23,26.7,28.24,26.63,27.78,307208,26.7,28.24,26.63,27.78,307208,0.0,1.0
2022-02-24,28.51,28.69,24.9626,25.0,773533,28.51,28.69,24.9626,25.0,773533,0.0,1.0
2022-02-25,28.48,28.61,27.48,28.56,502613,28.48,28.61,27.48,28.56,502613,0.0,1.0
2022-02-28,28.67,28.825,28.005,28.22,509416,28.67,28.825,28.005,28.22,509416,0.0,1.0
2022-03-01,27.7,28.88,27.36,28.25,414869,27.7,28.88,27.36,28.25,414869,0.0,1.0
2022-03-02,27.84,28.23,27.45,28.05,479138,27.84,28.23,27.45,28.05,479138,0.0,1.0
2022-03-03,26.94,28.26,26.83,28.22,432137,26.94,28.26,26.83,28.22,432137,0.0,1.0
2022-03-04,25.95,26.72,25.58,26.61,350258,25.95,26.72,25.58,26.61,350258,0.0,1.0
2022-03-07,25.0,26.3,24.9,25.96,757688,25.0,26.3,24.9,25.96,757688,0.0,1.0
2022-03-08,25.67,26.61,24.91,24.93,474637,25.67,26.61,24.91,24.93,474637,0.0,1.0
2022-03-09,26.71,27.22,26.48,26.55,261440,26.71,27.22,26.48,26.55,261440,0.0,1.0
2022-03-10,26.25,26.48,25.53,25.98,283736,26.25,26.48,25.53,25.98,283736,0.0,1.0
2022-03-11,25.77,26.99,25.75,26.54,272876,25.77,26.99,25.75,26.54,272876,0.0,1.0
2022-03-14,25.08,26.415,24.81,25.92,606545,25.08,26.415,24.81,25.92,606545,0.0,1.0
2022-03-15,25.91,25.94,25.12,25.25,425086,25.91,25.94,25.12,25.25,425086,0.0,1.0
2022-03-16,27.53,27.825,26.18,26.34,615565,27.53,27.825,26.18,26.34,615565,0.0,1.0
2022-03-17,28.25,28.34,27.19,27.44,487094,28.25,28.34,27.19,27.44,487094,0.0,1.0
2022-03-18,29.5,29.53,28.08,28.14,599411,29.5,29.53,28.08,28.14,599411,0.0,1.0
2022-03-21,29.37,29.69,28.8,29.38,322804,29.37,29.69,28.8,29.38,322804,0.0,1.0
2022-03-22,29.07,29.78,28.73,29.05,491450,29.07,29.78,28.73,29.05,491450,0.0,1.0
2022-03-23,28.31,29.29,28.14,28.86,790072,28.31,29.29,28.14,28.86,790072,0.0,1.0
2022-03-24,29.32,29.32,28.265,28.53,315732,29.32,29.32,28.265,28.53,315732,0.0,1.0
2022-03-25,29.18,29.49,28.66,29.39,420278,29.18,29.49,28.66,29.39,420278,0.0,1.0
2022-03-28,28.87,29.025,28.05,28.84,401173,28.87,29.025,28.05,28.84,401173,0.0,1.0
2022-03-29,30.05,30.17,29.3,29.41,462085,30.05,30.17,29.3,29.41,462085,0.0,1.0
2022-03-30,29.49,30.13,29.2,29.77,494618,29.49,30.13,29.2,29.77,494618,0.0,1.0
2022-03-31,28.4,29.41,28.34,29.35,461448,28.4,29.41,28.34,29.35,461448,0.0,1.0
2022-04-01,28.17,28.64,27.77,28.51,377818,28.17,28.64,27.77,28.51,377818,0.0,1.0
2022-04-04,28.14,28.93,27.77,28.58,415185,28.14,28.93,27.77,28.58,415185,0.0,1.0
2022-04-05,26.54,28.15,26.38,28.03,1160437,26.54,28.15,26.38,28.03,1160437,0.0,1.0
2022-04-06,25.66,26.19,25.18,26.05,586004,25.66,26.19,25.18,26.05,586004,0.0,1.0
2022-04-07,25.41,26.19,24.76,25.53,531377,25.41,26.19,24.76,25.53,531377,0.0,1.0
2022-04-08,24.69,25.41,24.68,25.21,469377,24.69,25.41,24.68,25.21,469377,0.0,1.0
2022-04-11,24.02,25.07,23.96,24.31,407083,24.02,25.07,23.96,24.31,407083,0.0,1.0
2022-04-12,23.75,24.69,23.72,24.5,529207,23.75,24.69,23.72,24.5,529207,0.0,1.0
2022-04-13,24.47,24.76,23.72,23.96,473226,24.47,24.76,23.72,23.96,473226,0.0,1.0
2022-04-14,23.98,24.566,23.78,24.55,360153,23.98,24.566,23.78,24.55,360153,0.0,1.0
2022-04-18,24.4,24.49,23.75,23.75,266995,24.4,24.49,23.75,23.75,266995,0.0,1.0
2022-04-19,24.97,25.185,23.86,24.24,533427,24.97,25.185,23.86,24.24,533427,0.0,1.0
2022-04-20,24.82,25.92,24.71,25.78,354949,24.82,25.92,24.71,25.78,354949,0.0,1.0
2022-04-21,24.22,25.565,23.98,25.38,329300,24.22,25.565,23.98,25.38,329300,0.0,1.0
2022-04-22,24.07,24.51,23.94,24.17,346431,24.07,24.51,23.94,24.17,346431,0.0,1.0
2022-04-25,24.55,24.58,23.2,23.3,698925,24.55,24.58,23.2,23.3,698925,0.0,1.0
2022-04-26,23.87,24.33,23.26,24.33,892724,23.87,24.33,23.26,24.33,892724,0.0,1.0
2022-04-27,23.89,24.69,23.53,23.72,632801,23.89,24.69,23.53,23.72,632801,0.0,1.0
2022-04-28,25.08,25.22,24.01,24.37,474094,25.08,25.22,24.01,24.37,474094,0.0,1.0
2022-04-29,24.31,25.3288,24.23,24.73,438986,24.31,25.3288,24.23,24.73,438986,0.0,1.0
2022-05-02,25.12,25.18,24.06,24.37,462973,25.12,25.18,24.06,24.37,462973,0.0,1.0
2022-05-03,25.74,25.89,24.96,25.08,353428,25.74,25.89,24.96,25.08,353428,0.0,1.0
2022-05-04,26.37,26.39,24.8,26.01,685887,26.37,26.39,24.8,26.01,685887,0.0,1.0
2022-05-05,25.76,26.12,25.21,25.76,454743,25.76,26.12,25.21,25.76,454743,0.0,1.0
2022-05-06,25.29,25.96,24.82,25.44,374433,25.29,25.96,24.82,25.44,374433,0.0,1.0
2022-05-09,23.95,25.05,23.64,24.72,608911,23.95,25.05,23.64,24.72,608911,0.0,1.0
2022-05-10,22.91,24.44,21.91,24.2,1353183,22.91,24.44,21.91,24.2,1353183,0.0,1.0
2022-05-11,22.4,23.88,22.32,22.97,621009,22.4,23.88,22.32,22.97,621009,0.0,1.0
2022-05-12,22.55,23.02,21.93,22.36,979590,22.55,23.02,21.93,22.36,979590,0.0,1.0
2022-05-13,23.62,24.04,22.86,23.14,736690,23.62,24.04,22.86,23.14,736690,0.0,1.0
2022-05-16,23.48,23.89,23.2148,23.53,661272,23.48,23.89,23.2148,23.53,661272,0.0,1.0
2022-05-17,24.24,24.64,23.785,23.86,843953,24.24,24.64,23.785,23.86,843953,0.0,1.0
2022-05-18,23.09,24.49,22.91,23.86,450534,23.09,24.49,22.91,23.86,450534,0.0,1.0
2022-05-19,23.31,23.97,22.94,22.96,720216,23.31,23.97,22.94,22.96,720216,0.0,1.0
2022-05-20,23.63,24.05,22.65,23.94,562358,23.63,24.05,22.65,23.94,562358,0.0,1.0
2022-05-23,24.2,24.22,23.4,23.89,847690,24.2,24.22,23.4,23.89,847690,0.0,1.0
2022-05-24,23.73,23.985,23.24,23.93,633886,23.73,23.985,23.24,23.93,633886,0.0,1.0
2022-05-25,24.16,24.32,23.44,23.68,680713,24.16,24.32,23.44,23.68,680713,0.0,1.0
2022-05-26,24.58,25.0,22.56,23.43,1056794,24.58,25.0,22.56,23.43,1056794,0.0,1.0
2022-05-27,25.55,25.6525,24.83,24.83,741010,25.55,25.6525,24.83,24.83,741010,0.0,1.0
2022-05-31,25.75,25.92,24.82,25.38,1080014,25.75,25.92,24.82,25.38,1080014,0.0,1.0
2022-06-01,25.35,26.287,25.11,26.03,1429824,25.35,26.287,25.11,26.03,1429824,0.0,1.0
2022-06-02,25.72,25.93,25.25,25.36,913990,25.72,25.93,25.25,25.36,913990,0.0,1.0
2022-06-03,25.08,25.49,24.65,25.14,539923,25.08,25.49,24.65,25.14,539923,0.0,1.0
2022-06-06,24.49,25.525,24.14,25.34,764785,24.49,25.525,24.14,25.34,764785,0.0,1.0
2022-06-07,24.96,24.99,24.14,24.15,422089,24.96,24.99,24.14,24.15,422089,0.0,1.0
2022-06-08,24.47,25.02,24.36,24.82,615782,24.47,25.02,24.36,24.82,615782,0.0,1.0
2022-06-09,23.73,24.65,23.7,24.19,426342,23.73,24.65,23.7,24.19,426342,0.0,1.0
2022-06-10,23.0,23.62,22.76,23.35,598663,23.0,23.62,22.76,23.35,598663,0.0,1.0
2022-06-13,21.45,22.695,21.39,22.31,625218,21.45,22.695,21.39,22.31,625218,0.0,1.0
2022-06-14,21.72,22.02,21.18,21.67,618883,21.72,22.02,21.18,21.67,618883,0.0,1.0
2022-06-15,22.03,22.37,21.52,22.0,689250,22.03,22.37,21.52,22.0,689250,0.0,1.0
2022-06-16,20.34,21.56,20.09,21.36,732745,20.34,21.56,20.09,21.36,732745,0.0,1.0
2022-06-17,20.72,21.06,20.08,20.45,1246903,20.72,21.06,20.08,20.45,1246903,0.0,1.0
2022-06-21,21.22,21.527,21.07,21.08,624191,21.22,21.527,21.07,21.08,624191,0.0,1.0
2022-06-22,20.8,21.155,20.621,20.93,477559,20.8,21.155,20.621,20.93,477559,0.0,1.0
2022-06-23,20.75,21.03,20.49,21.03,494259,20.75,21.03,20.49,21.03,494259,0.0,1.0
2022-06-24,21.43,21.59,20.793,21.01,1017297,21.43,21.59,20.793,21.01,1017297,0.0,1.0
2022-06-27,21.52,21.88,21.25,21.69,406424,21.52,21.88,21.25,21.69,406424,0.0,1.0
2022-06-28,21.19,21.69,21.17,21.5,480056,21.19,21.69,21.17,21.5,480056,0.0,1.0
2022-06-29,20.89,21.11,20.44,20.83,477872,20.89,21.11,20.44,20.83,477872,0.0,1.0
2022-06-30,20.69,21.02,20.3,20.65,398485,20.69,21.02,20.3,20.65,398485,0.0,1.0
2022-07-01,19.96,20.4662,19.61,20.43,428137,19.96,20.4662,19.61,20.43,428137,0.0,1.0
2022-07-05,19.63,19.71,19.2022,19.39,417621,19.63,19.71,19.2022,19.39,417621,0.0,1.0
2022-07-06,19.63,19.79,19.33,19.65,388847,19.63,19.79,19.33,19.65,388847,0.0,1.0
2022-07-07,20.32,20.505,19.935,20.0,378486,20.32,20.505,19.935,20.0,378486,0.0,1.0
2022-07-08,20.39,20.46,19.94,20.09,362441,20.39,20.46,19.94,20.09,362441,0.0,1.0
2022-07-11,19.94,20.3,19.8,20.09,274430,19.94,20.3,19.8,20.09,274430,0.0,1.0
2022-07-12,19.87,20.27,19.592,20.12,319208,19.87,20.27,19.592,20.12,319208,0.0,1.0
2022-07-13,19.68,19.9988,19.45,19.55,286701,19.68,19.9988,19.45,19.55,286701,0.0,1.0
2022-07-14,20.64,20.67,19.45,19.9,526771,20.64,20.67,19.45,19.9,526771,0.0,1.0
2022-07-15,21.16,21.41,20.74,20.94,689958,21.16,21.41,20.74,20.94,689958,0.0,1.0
2022-07-18,20.94,21.55,20.85,21.55,434708,20.94,21.55,20.85,21.55,434708,0.0,1.0
2022-07-19,21.96,22.05,21.08,21.12,403458,21.96,22.05,21.08,21.12,403458,0.0,1.0
2022-07-20,22.72,22.82,21.87,22.04,314411,22.72,22.82,21.87,22.04,314411,0.0,1.0
2022-07-21,22.89,23.04,22.52,22.7,483838,22.89,23.04,22.52,22.7,483838,0.0,1.0
2022-07-22,22.47,22.9,22.22,22.9,293308,22.47,22.9,22.22,22.9,293308,0.0,1.0
2022-07-25,22.34,22.4,22.06,22.4,231569,22.34,22.4,22.06,22.4,231569,0.0,1.0
2022-07-26,22.22,22.385,22.145,22.24,334474,22.22,22.385,22.145,22.24,334474,0.0,1.0
2022-07-27,23.89,24.055,22.6,22.6,883973,23.89,24.055,22.6,22.6,883973,0.0,1.0
2022-07-28,24.25,24.62,22.94,23.73,816801,24.25,24.62,22.94,23.73,816801,0.0,1.0
2022-07-29,24.83,25.1,24.03,24.38,889447,24.83,25.1,24.03,24.38,889447,0.0,1.0
2022-08-01,25.18,25.33,24.36,24.71,531581,25.18,25.33,24.36,24.71,531581,0.0,1.0
2022-08-02,25.41,25.6,24.84,24.93,317987,25.41,25.6,24.84,24.93,317987,0.0,1.0
2022-08-03,26.35,26.6,25.44,25.48,457320,26.35,26.6,25.44,25.48,457320,0.0,1.0
2022-08-04,26.75,26.85,26.16,26.31,472139,26.75,26.85,26.16,26.31,472139,0.0,1.0
2022-08-05,26.4,26.7244,26.02,26.47,367766,26.4,26.7244,26.02,26.47,367766,0.0,1.0
2022-08-08,25.98,26.42,25.29,25.74,352582,25.98,26.42,25.29,25.74,352582,0.0,1.0
2022-08-09,24.55,25.645,24.21,25.52,467362,24.55,25.645,24.21,25.52,467362,0.0,1.0
2022-08-10,25.8,25.87,24.83,25.5,443743,25.8,25.87,24.83,25.5,443743,0.0,1.0
2022-08-11,25.78,26.53,25.75,26.0,279209,25.78,26.53,25.75,26.0,279209,0.0,1.0
2022-08-12,26.51,26.52,25.95,25.96,284113,26.51,26.52,25.95,25.96,284113,0.0,1.0
2022-08-15,26.48,26.62,26.12,26.4,211289,26.48,26.62,26.12,26.4,211289,0.0,1.0
2022-08-16,26.4,26.61,26.12,26.19,318942,26.4,26.61,26.12,26.19,318942,0.0,1.0
2022-08-17,25.66,26.13,25.4,25.99,280400,25.66,26.13,25.4,25.99,280400,0.0,1.0
2022-08-18,26.24,26.3,25.5,25.5,297419,26.24,26.3,25.5,25.5,297419,0.0,1.0
2022-08-19,25.4,25.92,25.4,25.8,340521,25.4,25.92,25.4,25.8,340521,0.0,1.0
2022-08-22,24.65,25.1,24.47,24.75,405972,24.65,25.1,24.47,24.75,405972,0.0,1.0
2022-08-23,24.7,25.14,24.63,24.63,361111,24.7,25.14,24.63,24.63,361111,0.0,1.0
2022-08-24,24.97,25.08,24.64,24.84,179569,24.97,25.08,24.64,24.84,179569,0.0,1.0
2022-08-25,25.58,25.86,25.05,25.05,312369,25.58,25.86,25.05,25.05,312369,0.0,1.0
2022-08-26,24.41,25.72,24.39,25.59,307075,24.41,25.72,24.39,25.59,307075,0.0,1.0
2022-08-29,23.78,24.3,23.67,24.05,372690,23.78,24.3,23.67,24.05,372690,0.0,1.0
2022-08-30,23.76,24.54,23.32,24.07,452667,23.76,24.54,23.32,24.07,452667,0.0,1.0
2022-08-31,23.32,23.98,23.18,23.73,564953,23.32,23.98,23.18,23.73,564953,0.0,1.0
2022-09-01,22.07,22.97,21.36,22.84,637307,22.07,22.97,21.36,22.84,637307,0.0,1.0
2022-09-02,22.0,22.76,21.8,22.16,551347,22.0,22.76,21.8,22.16,551347,0.0,1.0
2022-09-06,22.45,22.96,22.0,22.23,770149,22.45,22.96,22.0,22.23,770149,0.0,1.0
2022-09-07,22.81,22.92,21.74,22.71,379968,22.81,22.92,21.74,22.71,379968,0.0,1.0
2022-09-08,23.12,23.18,22.28,22.33,408934,23.12,23.18,22.28,22.33,408934,0.0,1.0
2022-09-09,23.55,23.72,23.24,23.43,246930,23.55,23.72,23.24,23.43,246930,0.0,1.0
2022-09-12,23.67,23.88,23.27,23.6,319062,23.67,23.88,23.27,23.6,319062,0.0,1.0
2022-09-13,23.03,23.23,22.61,22.7,453834,23.03,23.23,22.61,22.7,453834,0.0,1.0
2022-09-14,22.88,23.48,22.5,23.48,873929,22.88,23.48,22.5,23.48,873929,0.0,1.0
2022-09-15,22.48,22.78,22.04,22.69,699425,22.48,22.78,22.04,22.69,699425,0.0,1.0
2022-09-16,22.29,22.42,21.89,22.12,1935331,22.29,22.42,21.89,22.12,1935331,0.0,1.0
2022-09-19,22.32,22.48,21.97,21.98,284450,22.32,22.48,21.97,21.98,284450,0.0,1.0
2022-09-20,22.17,22.63,21.8921,22.06,498406,22.17,22.63,21.8921,22.06,498406,0.0,1.0
2022-09-21,22.14,22.98,22.12,22.35,584371,22.14,22.98,22.12,22.35,584371,0.0,1.0
2022-09-22,21.98,22.06,21.48,21.99,476729,21.98,22.06,21.48,21.99,476729,0.0,1.0
2022-09-23,21.6,21.76,21.18,21.64,526945,21.6,21.76,21.18,21.64,526945,0.0,1.0
2022-09-26,21.55,21.85,21.18,21.51,568938,21.55,21.85,21.18,21.51,568938,0.0,1.0
2022-09-27,22.27,22.5162,21.97,21.98,595732,22.27,22.5162,21.97,21.98,595732,0.0,1.0
2022-09-28,23.26,23.33,22.06,22.26,1058291,23.26,23.33,22.06,22.26,1058291,0.0,1.0
2022-09-29,22.23,22.85,22.09,22.82,553468,22.23,22.85,22.09,22.82,553468,0.0,1.0
2022-09-30,21.85,22.3975,21.81,21.99,334099,21.85,22.3975,21.81,21.99,334099,0.0,1.0
2022-10-03,22.56,22.76,21.96,22.14,758894,22.56,22.76,21.96,22.14,758894,0.0,1.0
2022-10-04,23.19,23.65,23.04,23.28,562813,23.19,23.65,23.04,23.28,562813,0.0,1.0
2022-10-05,23.7,23.78,22.63,22.9,628623,23.7,23.78,22.63,22.9,628623,0.0,1.0
2022-10-06,23.91,24.2,23.55,23.7,717700,23.91,24.2,23.55,23.7,717700,0.0,1.0
2022-10-07,23.11,23.43,22.97,23.18,518808,23.11,23.43,22.97,23.18,518808,0.0,1.0
2022-10-10,22.4,22.9748,21.72,22.96,837102,22.4,22.9748,21.72,22.96,837102,0.0,1.0
2022-10-11,21.26,22.125,20.85,22.01,663009,21.26,22.125,20.85,22.01,663009,0.0,1.0
2022-10-12,20.88,21.32,20.795,21.32,610012,20.88,21.32,20.795,21.32,610012,0.0,1.0
2022-10-13,21.23,21.56,19.8,20.09,786700,21.23,21.56,19.8,20.09,786700,0.0,1.0
2022-10-14,20.21,21.43,20.18,21.37,312344,20.21,21.43,20.18,21.37,312344,0.0,1.0
2022-10-17,20.7,20.99,20.51,20.72,320349,20.7,20.99,20.51,20.72,320349,0.0,1.0
2022-10-18,21.24,21.51,20.91,21.22,441056,21.24,21.51,20.91,21.22,441056,0.0,1.0
2022-10-19,20.92,21.2,20.7,21.15,317707,20.92,21.2,20.7,21.15,317707,0.0,1.0
2022-10-20,21.01,21.46,20.81,21.0,461914,21.01,21.46,20.81,21.0,461914,0.0,1.0
2022-10-21,21.88,21.96,20.76,21.01,386651,21.88,21.96,20.76,21.01,386651,0.0,1.0
2022-10-24,22.2,22.24,21.37,22.09,593266,22.2,22.24,21.37,22.09,593266,0.0,1.0
2022-10-25,22.69,23.24,22.38,22.38,485692,22.69,23.24,22.38,22.38,485692,0.0,1.0
2022-10-26,22.68,23.26,22.06,22.5,301180,22.68,23.26,22.06,22.5,301180,0.0,1.0
2022-10-27,23.83,24.21,22.87,22.92,1378237,23.83,24.21,22.87,22.92,1378237,0.0,1.0
2022-10-28,25.36,25.66,23.92,24.01,1251974,25.36,25.66,23.92,24.01,1251974,0.0,1.0
2022-10-31,25.41,26.005,24.755,25.01,1456241,25.41,26.005,24.755,25.01,1456241,0.0,1.0
2022-11-01,25.86,26.09,25.15,25.77,663741,25.86,26.09,25.15,25.77,663741,0.0,1.0
2022-11-02,25.25,26.13,25.23,25.94,660310,25.25,26.13,25.23,25.94,660310,0.0,1.0
2022-11-03,25.43,25.72,24.4101,25.0,713993,25.43,25.72,24.4101,25.0,713993,0.0,1.0
2022-11-04,26.19,26.41,25.525,26.11,741243,26.19,26.41,25.525,26.11,741243,0.0,1.0
2022-11-07,26.23,26.29,25.8512,26.25,741776,26.23,26.29,25.8512,26.25,741776,0.0,1.0
2022-11-08,26.4,27.41,26.11,26.41,728340,26.4,27.41,26.11,26.41,728340,0.0,1.0
2022-11-09,26.31,26.55,25.82,26.0,620304,26.31,26.55,25.82,26.0,620304,0.0,1.0
2022-11-10,28.06,28.15,26.915,27.5,1020486,28.06,28.15,26.915,27.5,1020486,0.0,1.0
2022-11-11,28.53,29.06,28.07,28.21,1098690,28.53,29.06,28.07,28.21,1098690,0.0,1.0
2022-11-14,28.54,28.78,27.8,28.43,702781,28.54,28.78,27.8,28.43,702781,0.0,1.0
2022-11-15,29.27,30.47,28.95,29.44,1673646,29.27,30.47,28.95,29.44,1673646,0.0,1.0
2022-11-16,28.22,29.25,28.14,29.25,918436,28.22,29.25,28.14,29.25,918436,0.0,1.0
2022-11-17,29.24,29.455,27.81,27.95,1957115,29.24,29.455,27.81,27.95,1957115,0.0,1.0
2022-11-18,29.51,30.3051,29.12,30.12,1006483,29.51,30.3051,29.12,30.12,1006483,0.0,1.0
2022-11-21,29.4,30.02,29.3,29.74,716283,29.4,30.02,29.3,29.74,716283,0.0,1.0
2022-11-22,30.3,30.42,29.54,29.68,848769,30.3,30.42,29.54,29.68,848769,0.0,1.0
2022-11-23,31.56,31.65,30.5,30.65,1237214,31.56,31.65,30.5,30.65,1237214,0.0,1.0
2022-11-25,30.95,31.97,30.89,31.82,600445,30.95,31.97,30.89,31.82,600445,0.0,1.0
2022-11-28,30.06,30.92,30.0,30.72,829482,30.06,30.92,30.0,30.72,829482,0.0,1.0
2022-11-29,29.65,30.2199,29.43,30.01,1352388,29.65,30.2199,29.43,30.01,1352388,0.0,1.0
2022-11-30,31.14,31.14,29.055,29.45,1046417,31.14,31.14,29.055,29.45,1046417,0.0,1.0
2022-12-01,31.15,31.57,30.75,31.17,952058,31.15,31.57,30.75,31.17,952058,0.0,1.0
2022-12-02,31.5,31.53,30.18,30.44,898456,31.5,31.53,30.18,30.44,898456,0.0,1.0
2022-12-05,32.54,33.49,32.18,33.33,3408304,32.54,33.49,32.18,33.33,3408304,0.0,1.0
2022-12-06,31.84,32.78,31.595,32.51,1595268,31.84,32.78,31.595,32.51,1595268,0.0,1.0
2022-12-07,31.8,32.13,31.55,31.55,930779,31.8,32.13,31.55,31.55,930779,0.0,1.0
2022-12-08,32.6,32.71,31.7363,31.93,822454,32.6,32.71,31.7363,31.93,822454,0.0,1.0
2022-12-09,32.48,32.9799,32.03,32.35,1362796,32.48,32.9799,32.03,32.35,1362796,0.0,1.0
2022-12-12,32.52,32.73,32.15,32.43,819907,32.52,32.73,32.15,32.43,819907,0.0,1.0
2022-12-13,33.01,34.14,32.78,33.11,1525643,33.01,34.14,32.78,33.11,1525643,0.0,1.0
2022-12-14,32.49,33.285,32.18,33.01,1568879,32.49,33.285,32.18,33.01,1568879,0.0,1.0
2022-12-15,30.62,32.18,30.5,32.0,2040946,30.62,32.18,30.5,32.0,2040946,0.0,1.0
2022-12-16,30.16,30.59,29.4301,30.5,11192254,30.16,30.59,29.4301,30.5,11192254,0.0,1.0
2022-12-19,29.73,30.2,29.49,30.08,1345524,29.73,30.2,29.49,30.08,1345524,0.0,1.0
2022-12-20,29.9,30.115,29.18,29.39,1070906,29.9,30.115,29.18,29.39,1070906,0.0,1.0
2022-12-21,30.47,30.52,29.98,30.02,654224,30.47,30.52,29.98,30.02,654224,0.0,1.0
2022-12-22,29.88,30.08,29.15,30.03,544923,29.88,30.08,29.15,30.03,544923,0.0,1.0
2022-12-23,30.24,30.25,29.44,29.7,677008,30.24,30.25,29.44,29.7,677008,0.0,1.0
2022-12-27,29.86,30.29,29.75,30.07,732072,29.86,30.29,29.75,30.07,732072,0.0,1.0
2022-12-28,29.21,29.93,29.125,29.73,538817,29.21,29.93,29.125,29.73,538817,0.0,1.0
2022-12-29,29.98,30.25,29.47,29.69,602453,29.98,30.25,29.47,29.69,602453,0.0,1.0
2022-12-30,30.02,30.135,29.3101,29.42,801775,30.02,30.135,29.3101,29.42,801775,0.0,1.0
2023-01-03,29.32,30.55,29.065,30.26,948092,29.32,30.55,29.065,30.26,948092,0.0,1.0
2023-01-04,29.79,30.22,29.29,29.85,762473,29.79,30.22,29.29,29.85,762473,0.0,1.0
2023-01-05,28.86,29.73,28.84,29.36,848983,28.86,29.73,28.84,29.36,848983,0.0,1.0
2023-01-06,30.1,30.19,28.96,29.29,512571,30.1,30.19,28.96,29.29,512571,0.0,1.0
2023-01-09,31.26,31.8,30.3,30.7,854404,31.26,31.8,30.3,30.7,854404,0.0,1.0
2023-01-10,31.87,31.87,30.77,31.17,841563,31.87,31.87,30.77,31.17,841563,0.0,1.0
2023-01-11,32.71,32.77,31.5565,31.72,841686,32.71,32.77,31.5565,31.72,841686,0.0,1.0
2023-01-12,33.54,33.88,32.7,33.07,1207481,33.54,33.88,32.7,33.07,1207481,0.0,1.0
2023-01-13,33.74,33.76,32.77,32.91,1046987,33.74,33.76,32.77,32.91,1046987,0.0,1.0
2023-01-17,33.91,34.56,33.51,33.74,1160591,33.91,34.56,33.51,33.74,1160591,0.0,1.0
2023-01-18,33.54,34.2392,33.0,34.2,1609235,33.54,34.2392,33.0,34.2,1609235,0.0,1.0
2023-01-19,31.43,33.39,31.29,33.12,1526335,31.43,33.39,31.29,33.12,1526335,0.0,1.0
2023-01-20,32.45,32.73,31.874,32.06,1221594,32.45,32.73,31.874,32.06,1221594,0.0,1.0
2023-01-23,33.44,33.86,32.52,32.81,1063262,33.44,33.86,32.52,32.81,1063262,0.0,1.0
2023-01-24,33.35,33.66,33.03,33.24,617123,33.35,33.66,33.03,33.24,617123,0.0,1.0
2023-01-25,33.29,33.48,32.6,32.88,673142,33.29,33.48,32.6,32.88,673142,0.0,1.0
2023-01-26,35.43,35.45,32.94,33.56,2405880,35.43,35.45,32.94,33.56,2405880,0.0,1.0
2023-01-27,35.39,35.85,34.78,35.43,1795965,35.39,35.85,34.78,35.43,1795965,0.0,1.0
2023-01-30,34.43,35.42,34.18,34.95,1508132,34.43,35.42,34.18,34.95,1508132,0.0,1.0
2023-01-31,38.17,38.56,34.0,36.885,6316537,38.17,38.56,34.0,36.885,6316537,0.0,1.0
2023-02-01,39.68,39.9699,38.05,38.4,3375579,39.68,39.9699,38.05,38.4,3375579,0.0,1.0
2023-02-02,41.1,41.59,38.7,39.0,5669156,41.1,41.59,38.7,39.0,5669156,0.0,1.0
2023-02-03,41.56,41.94,40.11,40.16,1908139,41.56,41.94,40.11,40.16,1908139,0.0,1.0
2023-02-06,41.22,41.98,40.3,40.855,1854681,41.22,41.98,40.3,40.855,1854681,0.0,1.0
2023-02-07,42.84,42.9599,40.95,41.34,1994387,42.84,42.9599,40.95,41.34,1994387,0.0,1.0
2023-02-08,42.54,43.05,42.23,42.58,1016467,42.54,43.05,42.23,42.58,1016467,0.0,1.0
2023-02-09,42.7,44.095,42.53,43.48,1212504,42.7,44.095,42.53,43.48,1212504,0.0,1.0
2023-02-10,42.73,43.19,42.03,42.23,1226907,42.73,43.19,42.03,42.23,1226907,0.0,1.0
2023-02-13,43.68,44.15,42.65,43.1,1555406,43.68,44.15,42.65,43.1,1555406,0.0,1.0
2023-02-14,44.63,44.9796,42.91,43.3,1566408,44.63,44.9796,42.91,43.3,1566408,0.0,1.0
2023-02-15,45.92,45.985,43.555,44.05,1870152,45.92,45.985,43.555,44.05,1870152,0.0,1.0
2023-02-16,45.03,45.247,44.4861,45.15,1465395,45.03,45.247,44.4861,45.15,1465395,0.0,1.0
2023-02-17,44.5,45.1,43.87,44.77,1478079,44.5,45.1,43.87,44.77,1478079,0.0,1.0
2023-02-21,42.88,44.5762,42.7,43.7,1602154,42.88,44.5762,42.7,43.7,1602154,0.0,1.0
2023-02-22,43.04,43.59,42.616,42.81,974867,43.04,43.59,42.616,42.81,974867,0.0,1.0
2023-02-23,43.79,45.08,42.82,44.83,1664516,43.79,45.08,42.82,44.83,1664516,0.0,1.0
2023-02-24,43.23,43.54,42.7,42.9,884991,43.23,43.54,42.7,42.9,884991,0.0,1.0
2023-02-27,42.93,43.9999,42.86,43.89,1272148,42.93,43.9999,42.86,43.89,1272148,0.0,1.0
2023-02-28,43.68,44.61,42.93,42.93,1353855,43.68,44.61,42.93,42.93,1353855,0.0,1.0
2023-03-01,43.77,44.78,43.6402,43.97,1044426,43.77,44.78,43.6402,43.97,1044426,0.0,1.0
2023-03-02,44.18,44.49,42.18,42.88,1213952,44.18,44.49,42.18,42.88,1213952,0.0,1.0
2023-03-03,45.4,45.665,43.96,44.33,1467679,45.4,45.665,43.96,44.33,1467679,0.0,1.0
2023-03-06,45.35,46.904,45.18,45.78,1645308,45.35,46.904,45.18,45.78,1645308,0.0,1.0
2023-03-07,45.25,45.8,44.69,45.15,1381832,45.25,45.8,44.69,45.15,1381832,0.0,1.0
2023-03-08,46.03,46.29,45.34,45.49,1183018,46.03,46.29,45.34,45.49,1183018,0.0,1.0
2023-03-09,45.22,47.67,44.97,46.64,2051695,45.22,47.67,44.97,46.64,2051695,0.0,1.0
2023-03-10,44.06,45.56,43.62,45.49,1510821,44.06,45.56,43.62,45.49,1510821,0.0,1.0
2023-03-13,43.29,44.2576,41.3,43.0,2277336,43.29,44.2576,41.3,43.0,2277336,0.0,1.0
2023-03-14,45.16,45.72,44.12,44.39,1690041,45.16,45.72,44.12,44.39,1690041,0.0,1.0
2023-03-15,44.47,45.4499,43.64,44.6,1560463,44.47,45.4499,43.64,44.6,1560463,0.0,1.0
2023-03-16,46.03,46.31,43.96,44.08,1680806,46.03,46.31,43.96,44.08,1680806,0.0,1.0
2023-03-17,45.1,46.46,44.93,46.01,2755200,45.1,46.46,44.93,46.01,2755200,0.0,1.0
2023-03-20,46.56,46.79,45.18,45.51,1627221,46.56,46.79,45.18,45.51,1627221,0.0,1.0
2023-03-21,46.55,47.68,45.55,47.47,1573435,46.55,47.68,45.55,47.47,1573435,0.0,1.0
2023-03-22,45.76,47.23,45.76,46.78,1116526,45.76,47.23,45.76,46.78,1116526,0.0,1.0
2023-03-23,47.37,48.3,46.26,46.58,2007109,47.37,48.3,46.26,46.58,2007109,0.0,1.0
2023-03-24,46.34,47.32,45.505,46.89,1494948,46.34,47.32,45.505,46.89,1494948,0.0,1.0
2023-03-27,46.12,47.38,45.93,46.735,1157121,46.12,47.38,45.93,46.735,1157121,0.0,1.0
2023-03-28,45.08,46.18,44.36,45.8,1269172,45.08,46.18,44.36,45.8,1269172,0.0,1.0
2023-03-29,46.66,47.0,45.65,45.71,797598,46.66,47.0,45.65,45.71,797598,0.0,1.0
2023-03-30,47.38,48.25,46.98,47.17,893059,47.38,48.25,46.98,47.17,893059,0.0,1.0
2023-03-31,47.99,48.15,47.28,47.35,969749,47.99,48.15,47.28,47.35,969749,0.0,1.0
2023-04-03,47.86,48.7199,46.86,48.25,1196635,47.86,48.7199,46.86,48.25,1196635,0.0,1.0
2023-04-04,46.24,48.21,45.91,48.21,1209952,46.24,48.21,45.91,48.21,1209952,0.0,1.0
2023-04-05,45.61,46.13,44.7501,45.64,1325915,45.61,46.13,44.7501,45.64,1325915,0.0,1.0
2023-04-06,45.06,45.56,44.3501,45.0,1026677,45.06,45.56,44.3501,45.0,1026677,0.0,1.0
2023-04-10,46.2,46.24,44.5,44.65,936442,46.2,46.24,44.5,44.65,936442,0.0,1.0
2023-04-11,45.36,46.61,45.27,46.52,797759,45.36,46.61,45.27,46.52,797759,0.0,1.0
2023-04-12,44.82,45.9,44.55,45.65,847146,44.82,45.9,44.55,45.65,847146,0.0,1.0
2023-04-13,44.82,45.24,44.58,44.97,882841,44.82,45.24,44.58,44.97,882841,0.0,1.0
2023-04-14,45.04,45.99,44.42,44.73,813946,45.04,45.99,44.42,44.73,813946,0.0,1.0
2023-04-17,43.36,45.26,42.55,44.62,1919145,43.36,45.26,42.55,44.62,1919145,0.0,1.0
2023-04-18,44.34,44.3999,43.27,43.91,1126990,44.34,44.3999,43.27,43.91,1126990,0.0,1.0
2023-04-19,43.64,44.075,43.365,43.91,1005283,43.64,44.075,43.365,43.91,1005283,0.0,1.0
2023-04-20,41.87,42.605,40.89,42.54,2755630,41.87,42.605,40.89,42.54,2755630,0.0,1.0
2023-04-21,41.66,42.11,41.33,41.51,1619052,41.66,42.11,41.33,41.51,1619052,0.0,1.0
2023-04-24,41.13,42.065,40.91,41.5,1691839,41.13,42.065,40.91,41.5,1691839,0.0,1.0
2023-04-25,38.79,41.2,38.515,41.2,3569151,38.79,41.2,38.515,41.2,3569151,0.0,1.0
2023-04-26,38.44,39.27,38.22,38.96,2084178,38.44,39.27,38.22,38.96,2084178,0.0,1.0
2023-04-27,35.56,38.43,35.05,38.02,5473428,35.56,38.43,35.05,38.02,5473428,0.0,1.0
2023-04-28,35.77,35.91,34.19,35.12,2753812,35.77,35.91,34.19,35.12,2753812,0.0,1.0
2023-05-01,36.69,36.82,35.71,35.84,1700604,36.69,36.82,35.71,35.84,1700604,0.0,1.0
2023-05-02,37.53,37.63,36.62,36.75,1608998,37.53,37.63,36.62,36.75,1608998,0.0,1.0
2023-05-03,37.54,38.04,37.07,37.45,889903,37.54,38.04,37.07,37.45,889903,0.0,1.0
2023-05-04,36.57,37.44,36.2301,37.4,1779471,36.57,37.44,36.2301,37.4,1779471,0.0,1.0
2023-05-05,37.46,37.68,36.13,36.46,828384,37.46,37.68,36.13,36.46,828384,0.0,1.0
2023-05-08,37.63,37.85,36.84,37.34,1002603,37.63,37.85,36.84,37.34,1002603,0.0,1.0
2023-05-09,36.76,37.145,36.47,37.12,1036829,36.76,37.145,36.47,37.12,1036829,0.0,1.0
2023-05-10,37.83,37.91,36.91,37.31,1896314,37.83,37.91,36.91,37.31,1896314,0.0,1.0
2023-05-11,38.51,39.9279,36.43,39.21,4020877,38.51,39.9279,36.43,39.21,4020877,0.0,1.0
2023-05-12,38.02,39.36,37.555,39.25,1370394,38.02,39.36,37.555,39.25,1370394,0.0,1.0
2023-05-15,37.93,38.5796,37.32,37.97,1733569,37.93,38.5796,37.32,37.97,1733569,0.0,1.0
2023-05-16,38.14,39.22,37.87,37.97,1031268,38.14,39.22,37.87,37.97,1031268,0.0,1.0
2023-05-17,38.84,39.41,38.045,38.7,1528164,38.84,39.41,38.045,38.7,1528164,0.0,1.0
2023-05-18,38.83,40.1,37.69,39.25,3361665,38.83,40.1,37.69,39.25,3361665,0.0,1.0
2023-05-19,38.96,39.38,38.25,38.83,1400963,38.96,39.38,38.25,38.83,1400963,0.0,1.0
2023-05-22,39.33,39.69,38.75,38.83,950575,39.33,39.69,38.75,38.83,950575,0.0,1.0
2023-05-23,37.56,39.45,37.4,39.24,1091846,37.56,39.45,37.4,39.24,1091846,0.0,1.0
2023-05-24,36.55,37.0398,35.9195,36.58,1695201,36.55,37.0398,35.9195,36.58,1695201,0.0,1.0
2023-05-25,37.61,38.04,36.6,37.94,1901934,37.61,38.04,36.6,37.94,1901934,0.0,1.0
2023-05-26,39.73,40.13,37.88,38.15,1239822,39.73,40.13,37.88,38.15,1239822,0.0,1.0
2023-05-30,40.26,41.48,39.66,41.13,1665063,40.26,41.48,39.66,41.13,1665063,0.0,1.0
2023-05-31,39.33,40.16,38.5431,39.94,2389291,39.33,40.16,38.5431,39.94,2389291,0.0,1.0
2023-06-01,39.49,40.15,39.04,39.5,1183963,39.49,40.15,39.04,39.5,1183963,0.0,1.0
2023-06-02,39.48,40.21,38.65,40.03,935447,39.48,40.21,38.65,40.03,935447,0.0,1.0
2023-06-05,38.51,39.3227,37.93,39.2,935682,38.51,39.3227,37.93,39.2,935682,0.0,1.0
2023-06-06,39.41,39.74,38.38,38.38,727146,39.41,39.74,38.38,38.38,727146,0.0,1.0
2023-06-07,39.56,40.27,39.36,39.5,790363,39.56,40.27,39.36,39.5,790363,0.0,1.0
2023-06-08,39.5,40.0,38.9481,39.79,807373,39.5,40.0,38.9481,39.79,807373,0.0,1.0
2023-06-09,38.85,40.3498,38.43,39.99,830466,38.85,40.3498,38.43,39.99,830466,0.0,1.0
2023-06-12,40.0,40.555,39.38,39.38,1046399,40.0,40.555,39.38,39.38,1046399,0.0,1.0
2023-06-13,40.76,41.22,40.3354,40.58,1155186,40.76,41.22,40.3354,40.58,1155186,0.0,1.0
2023-06-14,40.64,40.896,39.7941,40.51,1146547,40.64,40.896,39.7941,40.51,1146547,0.0,1.0
2023-06-15,40.27,40.56,39.74,40.04,1115706,40.27,40.56,39.74,40.04,1115706,0.0,1.0
2023-06-16,40.16,40.698,39.85,40.6,1709626,40.16,40.698,39.85,40.6,1709626,0.0,1.0
2023-06-20,41.76,42.35,40.375,40.375,2592855,41.76,42.35,40.375,40.375,2592855,0.0,1.0
2023-06-21,41.18,42.075,40.86,41.6,1999511,41.18,42.075,40.86,41.6,1999511,0.0,1.0
2023-06-22,42.13,42.66,40.96,41.0,1485632,42.13,42.66,40.96,41.0,1485632,0.0,1.0
2023-06-23,41.25,42.29,40.95,41.5,1897609,41.25,42.29,40.95,41.5,1897609,0.0,1.0
2023-06-26,41.0,42.2999,40.97,41.32,1064513,41.0,42.2999,40.97,41.32,1064513,0.0,1.0
2023-06-27,42.59,42.925,41.11,41.16,1040635,42.59,42.925,41.11,41.16,1040635,0.0,1.0
2023-06-28,42.06,42.86,41.81,41.97,778882,42.06,42.86,41.81,41.97,778882,0.0,1.0
2023-06-29,43.48,43.52,42.175,42.34,1337978,43.48,43.52,42.175,42.34,1337978,0.0,1.0
2023-06-30,45.14,45.35,43.85,44.01,2218010,45.14,45.35,43.85,44.01,2218010,0.0,1.0
2023-07-03,45.23,46.42,44.77,45.75,789765,45.23,46.42,44.77,45.75,789765,0.0,1.0
2023-07-05,44.56,45.43,44.54,45.04,1161770,44.56,45.43,44.54,45.04,1161770,0.0,1.0
2023-07-06,43.7,43.97,43.04,43.86,1232976,43.7,43.97,43.04,43.86,1232976,0.0,1.0
2023-07-07,43.98,44.86,43.77,43.99,644640,43.98,44.86,43.77,43.99,644640,0.0,1.0
2023-07-10,45.84,45.93,44.02,44.06,977442,45.84,45.93,44.02,44.06,977442,0.0,1.0
2023-07-11,46.37,46.46,45.56,46.15,1418091,46.37,46.46,45.56,46.15,1418091,0.0,1.0
2023-07-12,47.17,47.38,46.27,47.13,1395526,47.17,47.38,46.27,47.13,1395526,0.0,1.0
2023-07-13,51.53,52.6,47.64,47.82,4001184,51.53,52.6,47.64,47.82,4001184,0.0,1.0
2023-07-14,49.87,51.98,49.55,51.44,1960044,49.87,51.98,49.55,51.44,1960044,0.0,1.0
2023-07-17,51.98,52.38,49.92,50.0,1559679,51.98,52.38,49.92,50.0,1559679,0.0,1.0
2023-07-18,52.72,52.85,51.38,51.8,1550837,52.72,52.85,51.38,51.8,1550837,0.0,1.0
2023-07-19,52.17,53.05,51.89,52.72,1477938,52.17,53.05,51.89,52.72,1477938,0.0,1.0
2023-07-20,49.63,51.5,49.41,51.5,1949675,49.63,51.5,49.41,51.5,1949675,0.0,1.0
2023-07-21,49.55,50.65,49.51,50.58,1867082,49.55,50.65,49.51,50.58,1867082,0.0,1.0
2023-07-24,47.88,49.82,47.54,49.39,1836267,47.88,49.82,47.54,49.39,1836267,0.0,1.0
2023-07-25,49.53,49.59,48.11,48.15,1348511,49.53,49.59,48.11,48.15,1348511,0.0,1.0
2023-07-26,48.66,49.05,48.0501,48.92,1114696,48.66,49.05,48.0501,48.92,1114696,0.0,1.0
2023-07-27,49.3,50.4391,48.93,49.9,1183972,49.3,50.4391,48.93,49.9,1183972,0.0,1.0
2023-07-28,50.84,50.89,49.67,50.23,1161507,50.84,50.89,49.67,50.23,1161507,0.0,1.0
2023-07-31,51.61,52.26,51.155,51.34,2267876,51.61,52.26,51.155,51.34,2267876,0.0,1.0
2023-08-01,45.24,49.64,45.02,49.5,4354653,45.24,49.64,45.02,49.5,4354653,0.0,1.0
2023-08-02,43.22,45.0,42.29,45.0,3141946,43.22,45.0,42.29,45.0,3141946,0.0,1.0
2023-08-03,43.13,43.39,41.92,42.55,1815615,43.13,43.39,41.92,42.55,1815615,0.0,1.0
2023-08-04,42.51,43.59,42.19,42.8,1755440,42.51,43.59,42.19,42.8,1755440,0.0,1.0
2023-08-07,42.04,42.51,41.44,42.34,1580772,42.04,42.51,41.44,42.34,1580772,0.0,1.0
2023-08-08,41.34,41.68,40.0,41.68,2339040,41.34,41.68,40.0,41.68,2339040,0.0,1.0
2023-08-09,40.73,41.45,40.21,41.2,1650217,40.73,41.45,40.21,41.2,1650217,0.0,1.0
2023-08-10,40.18,41.39,40.115,40.98,1410849,40.18,41.39,40.115,40.98,1410849,0.0,1.0
2023-08-11,39.27,40.19,39.22,39.86,1153742,39.27,40.19,39.22,39.86,1153742,0.0,1.0
2023-08-14,39.83,39.895,38.8103,39.07,1054360,39.83,39.895,38.8103,39.07,1054360,0.0,1.0
2023-08-15,38.91,39.58,38.85,39.31,924481,38.91,39.58,38.85,39.31,924481,0.0,1.0
2023-08-16,38.08,38.85,38.02,38.85,877283,38.08,38.85,38.02,38.85,877283,0.0,1.0
2023-08-17,37.39,38.1,37.29,38.1,955643,37.39,38.1,37.29,38.1,955643,0.0,1.0
2023-08-18,37.61,38.17,37.0,37.0,897678,37.61,38.17,37.0,37.0,897678,0.0,1.0
2023-08-21,38.73,38.83,37.55,37.72,1048211,38.73,38.83,37.55,37.72,1048211,0.0,1.0
2023-08-22,38.58,39.88,38.32,39.49,1042958,38.58,39.88,38.32,39.49,1042958,0.0,1.0
2023-08-23,39.34,39.65,38.01,38.24,617487,39.34,39.65,38.01,38.24,617487,0.0,1.0
2023-08-24,37.66,39.93,37.58,39.86,865420,37.66,39.93,37.58,39.86,865420,0.0,1.0
2023-08-25,37.54,37.83,36.52,37.77,1102034,37.54,37.83,36.52,37.77,1102034,0.0,1.0
2023-08-28,37.66,38.43,37.302,37.93,925944,37.66,38.43,37.302,37.93,925944,0.0,1.0
2023-08-29,38.65,38.76,37.22,37.31,771436,38.65,38.76,37.22,37.31,771436,0.0,1.0
2023-08-30,38.48,38.81,38.17,38.65,827473,38.48,38.81,38.17,38.65,827473,0.0,1.0
2023-08-31,38.25,38.73,38.23,38.48,1170502,38.25,38.73,38.23,38.48,1170502,0.0,1.0
2023-09-01,38.39,38.6849,37.92,38.46,719220,38.39,38.6849,37.92,38.46,719220,0.0,1.0
2023-09-05,37.86,38.185,37.14,38.11,882861,37.86,38.185,37.14,38.11,882861,0.0,1.0
2023-09-06,35.99,36.82,35.56,36.81,3604908,35.99,36.82,35.56,36.81,3604908,0.0,1.0
2023-09-07,35.07,35.52,34.34,35.12,2221041,35.07,35.52,34.34,35.12,2221041,0.0,1.0
2023-09-08,34.8,35.28,34.55,35.12,1177245,34.8,35.28,34.55,35.12,1177245,0.0,1.0
2023-09-11,34.15,35.44,33.96,35.44,1528718,34.15,35.44,33.96,35.44,1528718,0.0,1.0
2023-09-12,34.0,34.435,33.76,33.89,1314045,34.0,34.435,33.76,33.89,1314045,0.0,1.0
2023-09-13,33.95,34.43,33.61,33.82,1280407,33.95,34.43,33.61,33.82,1280407,0.0,1.0
2023-09-14,33.81,34.46,33.4642,34.34,1268244,33.81,34.46,33.4642,34.34,1268244,0.0,1.0
2023-09-15,32.79,33.6725,32.541,33.59,2838810,32.79,33.6725,32.541,33.59,2838810,0.0,1.0
2023-09-18,33.2,33.33,32.24,32.25,1053290,33.2,33.33,32.24,32.25,1053290,0.0,1.0
2023-09-19,33.02,33.45,32.61,33.19,704259,33.02,33.45,32.61,33.19,704259,0.0,1.0
2023-09-20,32.52,33.42,32.485,33.2,847045,32.52,33.42,32.485,33.2,847045,0.0,1.0
2023-09-21,31.74,32.25,31.67,31.98,778041,31.74,32.25,31.67,31.98,778041,0.0,1.0
2023-09-22,31.9,32.24,31.45,32.11,1800492,31.9,32.24,31.45,32.11,1800492,0.0,1.0
2023-09-25,32.17,32.32,31.62,31.66,1126338,32.17,32.32,31.62,31.66,1126338,0.0,1.0
2023-09-26,31.49,31.93,31.31,31.88,1074773,31.49,31.93,31.31,31.88,1074773,0.0,1.0
2023-09-27,31.86,32.16,31.4,31.87,1393817,31.86,32.16,31.4,31.87,1393817,0.0,1.0
2023-09-28,32.44,32.76,31.66,31.81,1315988,32.44,32.76,31.66,31.81,1315988,0.0,1.0
2023-09-29,31.94,32.9946,31.69,32.76,966252,31.94,32.9946,31.69,32.76,966252,0.0,1.0
2023-10-02,31.89,32.19,31.315,31.7,1313556,31.89,32.19,31.315,31.7,1313556,0.0,1.0
2023-10-03,29.98,31.69,29.48,31.54,3409830,29.98,31.69,29.48,31.54,3409830,0.0,1.0
2023-10-04,30.92,30.98,29.86,30.13,1663185,30.92,30.98,29.86,30.13,1663185,0.0,1.0
2023-10-05,30.37,30.99,30.21,30.84,824781,30.37,30.99,30.21,30.84,824781,0.0,1.0
2023-10-06,30.92,31.16,29.76,29.98,1065936,30.92,31.16,29.76,29.98,1065936,0.0,1.0
2023-10-09,30.42,30.53,30.01,30.53,641491,30.42,30.53,30.01,30.53,641491,0.0,1.0
2023-10-10,31.07,31.3,30.19,30.46,903456,31.07,31.3,30.19,30.46,903456,0.0,1.0
2023-10-11,30.81,31.395,30.53,31.28,1400028,30.81,31.395,30.53,31.28,1400028,0.0,1.0
2023-10-12,30.52,31.16,30.29,30.78,817607,30.52,31.16,30.29,30.78,817607,0.0,1.0
2023-10-13,29.52,30.69,29.36,30.52,1106498,29.52,30.69,29.36,30.52,1106498,0.0,1.0
2023-10-16,30.04,30.08,29.39,29.52,924030,30.04,30.08,29.39,29.52,924030,0.0,1.0
2023-10-17,30.64,31.25,29.43,29.5,1456221,30.64,31.25,29.43,29.5,1456221,0.0,1.0
2023-10-18,30.0,30.2,29.64,30.0,986494,30.0,30.2,29.64,30.0,986494,0.0,1.0
2023-10-19,29.34,30.4,29.14,30.35,915373,29.34,30.4,29.14,30.35,915373,0.0,1.0
2023-10-20,28.85,29.355,28.61,29.32,1208514,28.85,29.355,28.61,29.32,1208514,0.0,1.0
2023-10-23,28.34,28.99,28.23,28.62,855521,28.34,28.99,28.23,28.62,855521,0.0,1.0
2023-10-24,28.78,28.92,28.34,28.34,769790,28.78,28.92,28.34,28.34,769790,0.0,1.0
2023-10-25,27.67,28.63,27.46,28.31,774021,27.67,28.63,27.46,28.31,774021,0.0,1.0
2023-10-26,27.69,28.23,27.5701,27.84,948532,27.69,28.23,27.5701,27.84,948532,0.0,1.0
2023-10-27,27.63,28.03,27.46,27.86,839430,27.63,28.03,27.46,27.86,839430,0.0,1.0
2023-10-30,26.43,27.3459,26.12,27.21,2103909,26.43,27.3459,26.12,27.21,2103909,0.0,1.0
2023-10-31,25.96,26.41,25.45,26.31,2955349,25.96,26.41,25.45,26.31,2955349,0.0,1.0
2023-11-01,25.76,26.0,24.655,25.91,3712052,25.76,26.0,24.655,25.91,3712052,0.0,1.0
2023-11-02,25.81,27.995,25.475,26.62,2564456,25.81,27.995,25.475,26.62,2564456,0.0,1.0
2023-11-03,26.09,26.85,25.96,25.96,1517905,26.09,26.85,25.96,25.96,1517905,0.0,1.0
2023-11-06,26.05,26.58,25.74,26.25,1428344,26.05,26.58,25.74,26.25,1428344,0.0,1.0
2023-11-07,26.16,26.86,26.0,26.0,1421678,26.16,26.86,26.0,26.0,1421678,0.0,1.0
2023-11-08,25.7,26.2,25.635,26.2,812754,25.7,26.2,25.635,26.2,812754,0.0,1.0
2023-11-09,24.86,25.93,24.84,25.82,733451,24.86,25.93,24.84,25.82,733451,0.0,1.0
2023-11-10,25.82,25.95,24.95,25.15,1523594,25.82,25.95,24.95,25.15,1523594,0.0,1.0
2023-11-13,25.79,25.9,25.15,25.6,1102308,25.79,25.9,25.15,25.6,1102308,0.0,1.0
2023-11-14,27.62,27.7,26.62,26.62,1775984,27.62,27.7,26.62,26.62,1775984,0.0,1.0
2023-11-15,28.64,28.99,27.69,28.0,2488632,28.64,28.99,27.69,28.0,2488632,0.0,1.0
2023-11-16,28.38,28.7,28.19,28.69,1329911,28.38,28.7,28.19,28.69,1329911,0.0,1.0
2023-11-17,28.04,28.68,27.76,28.54,1232715,28.04,28.68,27.76,28.54,1232715,0.0,1.0
2023-11-20,28.74,28.92,28.06,28.06,1306688,28.74,28.92,28.06,28.06,1306688,0.0,1.0
2023-11-21,28.25,28.475,28.04,28.38,988073,28.25,28.475,28.04,28.38,988073,0.0,1.0
2023-11-22,28.22,28.7989,28.14,28.59,639187,28.22,28.7989,28.14,28.59,639187,0.0,1.0
2023-11-24,27.83,28.1499,27.7334,28.12,426785,27.83,28.1499,27.7334,28.12,426785,0.0,1.0
2023-11-27,27.53,27.87,27.21,27.59,881811,27.53,27.87,27.21,27.59,881811,0.0,1.0
2023-11-28,27.33,27.69,27.115,27.44,997320,27.33,27.69,27.115,27.44,997320,0.0,1.0
2023-11-29,27.55,28.375,27.46,27.79,901005,27.55,28.375,27.46,27.79,901005,0.0,1.0
2023-11-30,27.22,27.8,27.1,27.8,745183,27.22,27.8,27.1,27.8,745183,0.0,1.0
2023-12-01,27.28,27.6812,26.89,27.15,1614382,27.28,27.6812,26.89,27.15,1614382,0.0,1.0
2023-12-04,27.33,27.46,26.6557,26.92,993496,27.33,27.46,26.6557,26.92,993496,0.0,1.0
2023-12-05,26.6,27.1665,26.49,27.04,871690,26.6,27.1665,26.49,27.04,871690,0.0,1.0
2023-12-06,26.32,27.27,26.28,26.96,889088,26.32,27.27,26.28,26.96,889088,0.0,1.0
2023-12-07,26.89,26.9,26.2,26.47,709922,26.89,26.9,26.2,26.47,709922,0.0,1.0
2023-12-08,26.84,27.23,26.65,26.81,744343,26.84,27.23,26.65,26.81,744343,0.0,1.0
2023-12-11,27.36,27.61,26.75,26.77,1373371,27.36,27.61,26.75,26.77,1373371,0.0,1.0
2023-12-12,27.41,27.54,26.86,27.2,1042183,27.41,27.54,26.86,27.2,1042183,0.0,1.0
2023-12-13,29.28,29.44,27.28,27.36,2232497,29.28,29.44,27.28,27.36,2232497,0.0,1.0
2023-12-14,30.85,30.93,29.54,29.54,2817260,30.85,30.93,29.54,29.54,2817260,0.0,1.0
2023-12-15,31.21,31.42,30.76,31.05,4121591,31.21,31.42,30.76,31.05,4121591,0.0,1.0
2023-12-18,30.69,31.128,30.47,31.09,1030093,30.69,31.128,30.47,31.09,1030093,0.0,1.0
2023-12-19,30.82,31.01,30.425,30.87,779203,30.82,31.01,30.425,30.87,779203,0.0,1.0
2023-12-20,30.0,30.78,29.73,30.66,1581663,30.0,30.78,29.73,30.66,1581663,0.0,1.0
2023-12-21,30.63,30.97,30.2,30.7,909163,30.63,30.97,30.2,30.7,909163,0.0,1.0
2023-12-22,30.9,31.15,30.63,30.65,888542,30.9,31.15,30.63,30.65,888542,0.0,1.0
2023-12-26,31.2,31.42,30.695,31.07,962773,31.2,31.42,30.695,31.07,962773,0.0,1.0
2023-12-27,31.09,31.19,30.69,31.19,754136,31.09,31.19,30.69,31.19,754136,0.0,1.0
2023-12-28,30.84,31.21,30.79,31.09,504436,30.84,31.21,30.79,31.09,504436,0.0,1.0
2023-12-29,30.27,30.8382,30.23,30.73,904038,30.27,30.8382,30.23,30.73,904038,0.0,1.0
2024-01-02,29.495,30.13,29.15,29.9,1284546,29.495,30.13,29.15,29.9,1284546,0.0,1.0
2024-01-03,29.01,29.225,28.36,28.85,1648760,29.01,29.225,28.36,28.85,1648760,0.0,1.0
2024-01-04,27.165,27.765,25.86,27.75,3017603,27.165,27.765,25.86,27.75,3017603,0.0,1.0
2024-01-05,26.805,27.56,26.5,27.2,1756923,26.805,27.56,26.5,27.2,1756923,0.0,1.0
2024-01-08,27.29,27.62,26.72,26.92,1083162,27.29,27.62,26.72,26.92,1083162,0.0,1.0
2024-01-09,27.09,27.47,26.68,26.78,1339705,27.09,27.47,26.68,26.78,1339705,0.0,1.0
2024-01-10,26.98,27.11,26.31,27.1,1647369,26.98,27.11,26.31,27.1,1647369,0.0,1.0
2024-01-11,26.89,27.3,26.52,27.1,810356,26.89,27.3,26.52,27.1,810356,0.0,1.0
2024-01-12,26.22,27.16,26.19,27.0,1234811,26.22,27.16,26.19,27.0,1234811,0.0,1.0
2024-01-16,25.97,26.305,25.34,25.99,1090134,25.97,26.305,25.34,25.99,1090134,0.0,1.0
2024-01-17,25.56,25.64,25.0,25.5,1213332,25.56,25.64,25.0,25.5,1213332,0.0,1.0
2024-01-18,26.66,26.685,25.85,26.21,1739091,26.66,26.685,25.85,26.21,1739091,0.0,1.0
2024-01-19,28.07,28.1,26.8,27.03,2036317,28.07,28.1,26.8,27.03,2036317,0.0,1.0
2024-01-22,28.19,28.79,27.85,28.46,1494573,28.19,28.79,27.85,28.46,1494573,0.0,1.0
2024-01-23,28.68,28.98,28.28,28.51,1534847,28.68,28.98,28.28,28.51,1534847,0.0,1.0
2024-01-24,28.55,28.88,28.32,28.81,1939121,28.55,28.88,28.32,28.81,1939121,0.0,1.0
2024-01-25,27.56,29.0994,27.13,29.0,2066129,27.56,29.0994,27.13,29.0,2066129,0.0,1.0
2024-01-26,26.76,27.9,26.665,27.22,1795161,26.76,27.9,26.665,27.22,1795161,0.0,1.0
2024-01-29,27.38,27.39,26.37,27.01,1228458,27.38,27.39,26.37,27.01,1228458,0.0,1.0
2024-01-30,26.56,27.35,26.43,27.2,1319901,26.56,27.35,26.43,27.2,1319901,0.0,1.0
2024-01-31,25.94,26.89,25.85,26.11,2097226,25.94,26.89,25.85,26.11,2097226,0.0,1.0
2024-02-01,29.14,29.32,25.82,25.88,7211389,29.14,29.32,25.82,25.88,7211389,0.0,1.0
2024-02-02,28.66,29.5,28.46,29.42,3505079,28.66,29.5,28.46,29.42,3505079,0.0,1.0
2024-02-05,29.55,29.77,28.7,28.88,2973638,29.55,29.77,28.7,28.88,2973638,0.0,1.0
2024-02-06,29.56,30.01,29.32,29.69,2378715,29.56,30.01,29.32,29.69,2378715,0.0,1.0
2024-02-07,29.84,29.96,29.28,29.83,1398245,29.84,29.96,29.28,29.83,1398245,0.0,1.0
2024-02-08,30.69,31.07,29.6,29.89,1342581,30.69,31.07,29.6,29.89,1342581,0.0,1.0
2024-02-09,31.53,32.04,30.9,31.12,1319930,31.53,32.04,30.9,31.12,1319930,0.0,1.0
2024-02-12,31.64,32.21,31.55,31.55,1511392,31.64,32.21,31.55,31.55,1511392,0.0,1.0
2024-02-13,30.34,30.95,30.09,30.39,1862880,30.34,30.95,30.09,30.39,1862880,0.0,1.0
2024-02-14,31.23,31.281,30.51,30.85,2460164,31.23,31.281,30.51,30.85,2460164,0.0,1.0
2024-02-15,31.25,31.8525,30.63,31.21,3481439,31.25,31.8525,30.63,31.21,3481439,0.0,1.0
2024-02-16,31.15,32.495,30.78,31.36,1795866,31.15,32.495,30.78,31.36,1795866,0.0,1.0
2024-02-20,30.79,30.91,30.12,30.72,1437081,30.79,30.91,30.12,30.72,1437081,0.0,1.0
2024-02-21,31.05,31.105,30.005,30.46,1471452,31.05,31.105,30.005,30.46,1471452,0.0,1.0
2024-02-22,31.09,31.945,31.05,31.69,1307043,31.09,31.945,31.05,31.69,1307043,0.0,1.0
2024-02-23,30.68,31.07,30.47,31.07,1036529,30.68,31.07,30.47,31.07,1036529,0.0,1.0
2024-02-26,31.72,31.9,30.83,30.96,1280736,31.72,31.9,30.83,30.96,1280736,0.0,1.0
2024-02-27,30.94,31.68,30.94,31.48,2718074,30.94,31.68,30.94,31.48,2718074,0.0,1.0
2024-02-28,30.79,30.955,30.28,30.47,1386159,30.79,30.955,30.28,30.47,1386159,0.0,1.0
2024-02-29,31.49,31.56,30.67,31.25,1608796,31.49,31.56,30.67,31.25,1608796,0.0,1.0
2024-03-01,32.48,32.63,31.55,31.55,1813297,32.48,32.63,31.55,31.55,1813297,0.0,1.0
2024-03-04,31.08,32.45,30.47,32.45,3290855,31.08,32.45,30.47,32.45,3290855,0.0,1.0
2024-03-05,29.42,30.9399,29.11,30.68,1571448,29.42,30.9399,29.11,30.68,1571448,0.0,1.0
2024-03-06,30.56,31.415,29.79,30.07,1590323,30.56,31.415,29.79,30.07,1590323,0.0,1.0
2024-03-07,31.29,31.825,30.665,30.87,2254185,31.29,31.825,30.665,30.87,2254185,0.0,1.0
2024-03-08,31.18,32.18,31.0,31.62,2018267,31.18,32.18,31.0,31.62,2018267,0.0,1.0
2024-03-11,30.97,31.56,30.78,30.86,1403789,30.97,31.56,30.78,30.86,1403789,0.0,1.0
2024-03-12,30.25,31.14,29.795,31.11,1338987,30.25,31.14,29.795,31.11,1338987,0.0,1.0
2024-03-13,29.62,30.28,29.56,29.89,1193588,29.62,30.28,29.56,29.89,1193588,0.0,1.0
2024-03-14,28.43,29.45,28.09,29.42,1607620,28.43,29.45,28.09,29.42,1607620,0.0,1.0
2024-03-15,27.5,28.03,27.38,27.83,2838901,27.5,28.03,27.38,27.83,2838901,0.0,1.0
2024-03-18,27.78,28.32,27.7,27.76,1372575,27.78,28.32,27.7,27.76,1372575,0.0,1.0
2024-03-19,27.22,27.54,26.96,27.34,1289002,27.22,27.54,26.96,27.34,1289002,0.0,1.0
2024-03-20,27.77,27.99,26.78,27.23,1049275,27.77,27.99,26.78,27.23,1049275,0.0,1.0
2024-03-21,27.73,28.55,27.66,28.33,1392267,27.73,28.55,27.66,28.33,1392267,0.0,1.0
2024-03-22,26.81,27.61,26.78,27.42,1040657,26.81,27.61,26.78,27.42,1040657,0.0,1.0
2024-03-25,26.54,26.91,26.455,26.455,974674,26.54,26.91,26.455,26.455,974674,0.0,1.0
2024-03-26,26.26,26.79,26.205,26.75,1257039,26.26,26.79,26.205,26.75,1257039,0.0,1.0
2024-03-27,26.8,26.98,26.25,26.45,1346281,26.8,26.98,26.25,26.45,1346281,0.0,1.0
2024-03-28,26.96,27.22,26.865,26.87,1656935,26.96,27.22,26.865,26.87,1656935,0.0,1.0
2024-04-01,26.85,27.64,26.74,27.32,982087,26.85,27.64,26.74,27.32,982087,0.0,1.0
2024-04-02,25.68,26.41,25.68,26.41,1145462,25.68,26.41,25.68,26.41,1145462,0.0,1.0
2024-04-03,25.74,26.09,25.45,25.69,1210921,25.74,26.09,25.45,25.69,1210921,0.0,1.0
2024-04-04,26.15,26.66,25.86,26.02,1827578,26.15,26.66,25.86,26.02,1827578,0.0,1.0
2024-04-05,26.36,26.44,25.98,25.98,1215679,26.36,26.44,25.98,25.98,1215679,0.0,1.0
2024-04-08,26.65,27.04,26.47,26.55,809776,26.65,27.04,26.47,26.55,809776,0.0,1.0
2024-04-09,27.96,27.97,27.02,27.15,1800285,27.96,27.97,27.02,27.15,1800285,0.0,1.0
2024-04-10,27.03,27.36,26.89,27.16,1061357,27.03,27.36,26.89,27.16,1061357,0.0,1.0
2024-04-11,28.2,28.21,27.16,27.38,1213841,28.2,28.21,27.16,27.38,1213841,0.0,1.0
2024-04-12,26.84,27.86,26.69,27.77,1228077,26.84,27.86,26.69,27.77,1228077,0.0,1.0
2024-04-15,26.26,27.24,26.23,27.05,839294,26.26,27.24,26.23,27.05,839294,0.0,1.0
2024-04-16,27.0,27.26,26.2,26.51,1308848,27.0,27.26,26.2,26.51,1308848,0.0,1.0
2024-04-17,27.18,27.585,27.01,27.02,1187286,27.18,27.585,27.01,27.02,1187286,0.0,1.0
2024-04-18,26.41,26.94,26.0725,26.94,1531971,26.41,26.94,26.0725,26.94,1531971,0.0,1.0
2024-04-19,26.09,26.61,25.92,26.25,1724732,26.09,26.61,25.92,26.25,1724732,0.0,1.0
2024-04-22,26.21,26.335,25.54,26.24,2487817,26.21,26.335,25.54,26.24,2487817,0.0,1.0
2024-04-23,26.57,26.8,26.13,26.13,1215076,26.57,26.8,26.13,26.13,1215076,0.0,1.0
2024-04-24,28.77,28.81,27.805,27.91,2145923,28.77,28.81,27.805,27.91,2145923,0.0,1.0
2024-04-25,29.13,29.3,28.31,28.58,1162910,29.13,29.3,28.31,28.58,1162910,0.0,1.0
2024-04-26,30.1,30.33,28.98,29.05,1250660,30.1,30.33,28.98,29.05,1250660,0.0,1.0
2024-04-29,30.25,30.53,30.03,30.11,1415345,30.25,30.53,30.03,30.11,1415345,0.0,1.0
2024-04-30,29.69,30.5,29.67,29.89,1848993,29.69,30.5,29.67,29.89,1848993,0.0,1.0
2024-05-01,28.81,29.79,28.31,29.08,1210436,28.81,29.79,28.31,29.08,1210436,0.0,1.0
2024-05-02,29.6,29.675,28.635,29.48,1201132,29.6,29.675,28.635,29.48,1201132,0.0,1.0
2024-05-03,29.97,30.65,29.72,30.45,703010,29.97,30.65,29.72,30.45,703010,0.0,1.0
2024-05-06,30.09,30.33,29.77,30.18,701575,30.09,30.33,29.77,30.18,701575,0.0,1.0
2024-05-07,30.29,30.725,30.2,30.2,849381,30.29,30.725,30.2,30.2,849381,0.0,1.0
2024-05-08,29.36,30.1,29.1,29.84,1097565,29.36,30.1,29.1,29.84,1097565,0.0,1.0
2024-05-09,27.67,28.06,23.64,25.0,7510721,27.67,28.06,23.64,25.0,7510721,0.0,1.0
2024-05-10,26.76,27.82,26.41,27.55,2746981,26.76,27.82,26.41,27.55,2746981,0.0,1.0
2024-05-13,27.27,27.98,26.74,27.11,1679088,27.27,27.98,26.74,27.11,1679088,0.0,1.0
2024-05-14,28.54,28.59,27.4434,27.53,1246763,28.54,28.59,27.4434,27.53,1246763,0.0,1.0
2024-05-15,29.9,29.92,28.895,29.0,1589523,29.9,29.92,28.895,29.0,1589523,0.0,1.0
2024-05-16,29.75,30.48,29.65,29.9,1361982,29.75,30.48,29.65,29.9,1361982,0.0,1.0
2024-05-17,29.65,29.895,29.105,29.895,1001056,29.65,29.895,29.105,29.895,1001056,0.0,1.0
2024-05-20,30.05,30.425,29.475,29.65,1312638,30.05,30.425,29.475,29.65,1312638,0.0,1.0
2024-05-21,28.77,29.66,28.56,29.61,1194362,28.77,29.66,28.56,29.61,1194362,0.0,1.0
2024-05-22,30.24,30.67,28.98,29.02,1397674,30.24,30.67,28.98,29.02,1397674,0.0,1.0
2024-05-23,30.09,31.0,29.845,30.8,1542911,30.09,31.0,29.845,30.8,1542911,0.0,1.0
2024-05-24,30.61,30.895,30.27,30.47,577442,30.61,30.895,30.27,30.47,577442,0.0,1.0
2024-05-28,30.79,31.82,30.63,31.0,1074499,30.79,31.82,30.63,31.0,1074499,0.0,1.0
2024-05-29,29.86,30.4,29.485,30.14,864460,29.86,30.4,29.485,30.14,864460,0.0,1.0
2024-05-30,29.77,30.3799,29.68,29.91,664676,29.77,30.3799,29.68,29.91,664676,0.0,1.0
2024-05-31,30.14,30.26,28.8627,29.79,1452327,30.14,30.26,28.8627,29.79,1452327,0.0,1.0
2024-06-03,29.27,30.11,28.715,29.91,1349733,29.27,30.11,28.715,29.91,1349733,0.0,1.0
2024-06-04,28.97,29.26,28.66,29.23,1116765,28.97,29.26,28.66,29.23,1116765,0.0,1.0
2024-06-05,29.52,29.63,29.14,29.53,716533,29.52,29.63,29.14,29.53,716533,0.0,1.0
2024-06-06,29.45,29.55,29.07,29.51,582087,29.45,29.55,29.07,29.51,582087,0.0,1.0
2024-06-07,29.39,29.51,28.91,29.15,989300,29.39,29.51,28.91,29.15,989300,0.0,1.0
2024-06-10,30.04,30.25,28.845,28.95,717553,30.04,30.25,28.845,28.95,717553,0.0,1.0
2024-06-11,28.99,29.679,28.41,29.3,2745363,28.99,29.679,28.41,29.3,2745363,0.0,1.0
2024-06-12,29.59,30.37,29.39,29.45,1812819,29.59,30.37,29.39,29.45,1812819,0.0,1.0
2024-06-13,29.12,29.76,28.77,29.47,1137759,29.12,29.76,28.77,29.47,1137759,0.0,1.0
2024-06-14,28.02,28.91,27.89,28.58,1665485,28.02,28.91,27.89,28.58,1665485,0.0,1.0
2024-06-17,28.21,28.29,27.58,28.02,1104166,28.21,28.29,27.58,28.02,1104166,0.0,1.0
2024-06-18,28.27,28.53,28.11,28.34,1350093,28.27,28.53,28.11,28.34,1350093,0.0,1.0
2024-06-20,27.88,29.02,27.81,28.12,1907635,27.88,29.02,27.81,28.12,1907635,0.0,1.0
2024-06-21,27.67,28.12,27.41,27.78,2443220,27.67,28.12,27.41,27.78,2443220,0.0,1.0
2024-06-24,27.25,28.08,27.24,27.53,1112492,27.25,28.08,27.24,27.53,1112492,0.0,1.0
2024-06-25,27.81,27.935,26.915,27.26,1204649,27.81,27.935,26.915,27.26,1204649,0.0,1.0
2024-06-26,28.46,28.8,27.6,27.68,1587681,28.46,28.8,27.6,27.68,1587681,0.0,1.0
2024-06-27,28.19,28.45,27.92,28.45,859036,28.19,28.45,27.92,28.45,859036,0.0,1.0
2024-06-28,28.24,28.83,28.06,28.45,3623199,28.24,28.83,28.06,28.45,3623199,0.0,1.0
2024-07-01,27.93,28.3,27.63,28.25,843072,27.93,28.3,27.63,28.25,843072,0.0,1.0
2024-07-02,29.53,29.58,27.965,27.98,1245180,29.53,29.58,27.965,27.98,1245180,0.0,1.0
2024-07-03,30.62,30.909,29.625,29.95,1271503,30.62,30.909,29.625,29.95,1271503,0.0,1.0
2024-07-05,30.74,30.99,30.405,30.88,855129,30.74,30.99,30.405,30.88,855129,0.0,1.0
2024-07-08,31.4,31.6461,30.93,31.0,866596,31.4,31.6461,30.93,31.0,866596,0.0,1.0
2024-07-09,31.09,31.53,30.3059,31.43,730282,31.09,31.53,30.3059,31.43,730282,0.0,1.0
2024-07-10,32.03,32.08,31.2,31.4,943645,32.03,32.08,31.2,31.4,943645,0.0,1.0
2024-07-11,31.32,32.55,31.11,32.55,983036,31.32,32.55,31.11,32.55,983036,0.0,1.0
2024-07-12,31.43,32.27,31.37,31.65,1027266,31.43,32.27,31.37,31.65,1027266,0.0,1.0
2024-07-15,31.72,32.0705,31.21,31.43,1011049,31.72,32.0705,31.21,31.43,1011049,0.0,1.0
2024-07-16,33.15,33.26,31.32,31.98,3021930,33.15,33.26,31.32,31.98,3021930,0.0,1.0
2024-07-17,31.78,32.75,31.601,32.53,1038026,31.78,32.75,31.601,32.53,1038026,0.0,1.0
2024-07-18,30.86,32.605,30.5,32.21,1066831,30.86,32.605,30.5,32.21,1066831,0.0,1.0
2024-07-19,28.79,30.78,28.77,30.68,1343430,28.79,30.78,28.77,30.68,1343430,0.0,1.0
2024-07-22,28.89,29.75,28.665,29.62,1797270,28.89,29.75,28.665,29.62,1797270,0.0,1.0
2024-07-23,27.66,28.34,27.66,27.88,1628308,27.66,28.34,27.66,27.88,1628308,0.0,1.0
2024-07-24,24.7,26.17,24.07,25.79,5060520,24.7,26.17,24.07,25.79,5060520,0.0,1.0
2024-07-25,24.31,25.13,24.06,24.19,14986853,24.31,25.13,24.06,24.19,14986853,0.0,1.0
2024-07-26,24.15,24.82,23.99,24.77,8853642,24.15,24.82,23.99,24.77,8853642,0.0,1.0
2024-07-29,23.75,24.6,23.675,24.42,4143191,23.75,24.6,23.675,24.42,4143191,0.0,1.0
2024-07-30,22.43,23.8,22.3105,23.7,2290809,22.43,23.8,22.3105,23.7,2290809,0.0,1.0
2024-07-31,24.04,24.3511,22.7,22.9,3986189,24.04,24.3511,22.7,22.9,3986189,0.0,1.0
2024-08-01,24.17,26.23,23.08,25.5,5247044,24.17,26.23,23.08,25.5,5247044,0.0,1.0
2024-08-02,22.79,24.06,22.48,23.26,4494331,22.79,24.06,22.48,23.26,4494331,0.0,1.0
2024-08-05,21.4,22.47,21.2,21.85,2292412,21.4,22.47,21.2,21.85,2292412,0.0,1.0
2024-08-06,21.3,21.73,20.88,21.56,1828018,21.3,21.73,20.88,21.56,1828018,0.0,1.0
2024-08-07,20.48,22.17,20.42,21.97,1921600,20.48,22.17,20.42,21.97,1921600,0.0,1.0
2024-08-08,22.94,22.98,20.87,21.04,2882234,22.94,22.98,20.87,21.04,2882234,0.0,1.0
2024-08-09,22.82,23.05,22.17,22.65,2221732,22.82,23.05,22.17,22.65,2221732,0.0,1.0
2024-08-12,22.66,23.05,22.405,23.05,1552316,22.66,23.05,22.405,23.05,1552316,0.0,1.0
2024-08-13,23.28,23.37,22.62,23.05,1723804,23.28,23.37,22.62,23.05,1723804,0.0,1.0
2024-08-14,23.66,23.89,23.0242,23.55,1783413,23.66,23.89,23.0242,23.55,1783413,0.0,1.0
2024-08-15,25.12,25.76,24.18,24.39,2623101,25.12,25.76,24.18,24.39,2623101,0.0,1.0
2024-08-16,24.96,25.31,24.63,24.96,1558021,24.96,25.31,24.63,24.96,1558021,0.0,1.0
2024-08-19,25.4,25.47,24.76,25.02,1139913,25.4,25.47,24.76,25.02,1139913,0.0,1.0
2024-08-20,25.05,25.3,24.575,25.25,845877,25.05,25.3,24.575,25.25,845877,0.0,1.0
2024-08-21,25.24,25.72,24.74,25.44,1540613,25.24,25.72,24.74,25.44,1540613,0.0,1.0
2024-08-22,24.3,25.43,24.225,25.42,1338092,24.3,25.43,24.225,25.42,1338092,0.0,1.0
2024-08-23,24.99,25.505,24.72,24.77,1124056,24.99,25.505,24.72,24.77,1124056,0.0,1.0
2024-08-26,24.46,25.14,24.42,24.99,1103089,24.46,25.14,24.42,24.99,1103089,0.0,1.0
2024-08-27,24.59,24.945,23.93,24.2,1937815,24.59,24.945,23.93,24.2,1937815,0.0,1.0
2024-08-28,24.04,24.86,23.645,24.44,2212522,24.04,24.86,23.645,24.44,2212522,0.0,1.0
2024-08-29,24.42,25.2,24.24,24.48,1089087,24.42,25.2,24.24,24.48,1089087,0.0,1.0
2024-08-30,24.53,25.14,24.3,25.0,1432462,24.53,25.14,24.3,25.0,1432462,0.0,1.0
2024-09-03,23.19,24.585,23.15,24.32,2175764,23.19,24.585,23.15,24.32,2175764,0.0,1.0
2024-09-04,22.67,23.2299,22.52,22.9,1407870,22.67,23.2299,22.52,22.9,1407870,0.0,1.0
2024-09-05,22.66,23.23,22.05,22.45,2010392,22.66,23.23,22.05,22.45,2010392,0.0,1.0
2024-09-06,21.27,22.5,21.235,22.46,1653519,21.27,22.5,21.235,22.46,1653519,0.0,1.0
2024-09-09,22.17,22.97,21.65,21.78,3092093,22.17,22.97,21.65,21.78,3092093,0.0,1.0
2024-09-10,21.62,22.11,21.09,22.11,2491829,21.62,22.11,21.09,22.11,2491829,0.0,1.0
2024-09-11,21.82,21.87,20.95,21.79,3965650,21.82,21.87,20.95,21.79,3965650,0.0,1.0
2024-09-12,21.13,21.845,21.08,21.7,1762538,21.13,21.845,21.08,21.7,1762538,0.0,1.0
2024-09-13,22.44,22.6,21.31,21.31,2280512,22.44,22.6,21.31,21.31,2280512,0.0,1.0
2024-09-16,22.68,22.789,21.87,22.04,2313028,22.68,22.789,21.87,22.04,2313028,0.0,1.0
2024-09-17,22.96,23.33,22.54,23.09,1854581,22.96,23.33,22.54,23.09,1854581,0.0,1.0
2024-09-18,23.18,24.38,22.89,23.2,2902631,23.18,24.38,22.89,23.2,2902631,0.0,1.0
2024-09-19,23.79,24.29,23.63,24.14,2740724,23.79,24.29,23.63,24.14,2740724,0.0,1.0
2024-09-20,22.69,23.48,22.51,23.48,19369019,22.69,23.48,22.51,23.48,19369019,0.0,1.0
2024-09-23,22.08,22.81,21.75,22.72,2484923,22.08,22.81,21.75,22.72,2484923,0.0,1.0
2024-09-24,23.04,23.09,22.21,22.43,2021826,23.04,23.09,22.21,22.43,2021826,0.0,1.0
2024-09-25,22.75,23.06,22.51,22.79,1596943,22.75,23.06,22.51,22.79,1596943,0.0,1.0
2024-09-26,23.97,24.09,23.13,23.68,1356453,23.97,24.09,23.13,23.68,1356453,0.0,1.0
2024-09-27,24.31,24.755,24.12,24.37,1521489,24.31,24.755,24.12,24.37,1521489,0.0,1.0
2024-09-30,23.3,24.265,23.01,23.98,2403671,23.3,24.265,23.01,23.98,2403671,0.0,1.0
2024-10-01,22.04,23.31,21.62,23.31,1701770,22.04,23.31,21.62,23.31,1701770,0.0,1.0
2024-10-02,21.7,22.28,21.67,22.21,2430663,21.7,22.28,21.67,22.21,2430663,0.0,1.0
2024-10-03,21.09,21.615,20.89,21.55,2038095,21.09,21.615,20.89,21.55,2038095,0.0,1.0
2024-10-04,21.45,21.7296,21.035,21.71,2419065,21.45,21.7296,21.035,21.71,2419065,0.0,1.0
2024-10-07,21.05,21.46,20.795,21.28,2253606,21.05,21.46,20.795,21.28,2253606,0.0,1.0
2024-10-08,20.77,20.99,20.41,20.79,1607197,20.77,20.99,20.41,20.79,1607197,0.0,1.0
2024-10-09,20.81,20.92,20.27,20.75,2221474,20.81,20.92,20.27,20.75,2221474,0.0,1.0
2024-10-10,20.54,20.64,19.82,20.36,1804677,20.54,20.64,19.82,20.36,1804677,0.0,1.0
2024-10-11,21.25,21.42,20.08,20.14,1377740,21.25,21.42,20.08,20.14,1377740,0.0,1.0
2024-10-14,21.59,21.72,20.92,21.34,1113093,21.59,21.72,20.92,21.34,1113093,0.0,1.0
2024-10-15,20.46,21.785,20.38,21.46,1093561,20.46,21.785,20.38,21.46,1093561,0.0,1.0
2024-10-16,20.51,20.88,20.27,20.88,1290468,20.51,20.88,20.27,20.88,1290468,0.0,1.0
2024-10-17,20.62,21.205,20.34,20.88,1139695,20.62,21.205,20.34,20.88,1139695,0.0,1.0
2024-10-18,20.71,21.0,20.44,20.77,1000185,20.71,21.0,20.44,20.77,1000185,0.0,1.0
2024-10-21,19.97,20.65,19.71,20.65,2085044,19.97,20.65,19.71,20.65,2085044,0.0,1.0
2024-10-22,20.19,20.29,19.8,19.93,1067593,20.19,20.29,19.8,19.93,1067593,0.0,1.0
2024-10-23,20.81,21.055,20.25,20.54,1995811,20.81,21.055,20.25,20.54,1995811,0.0,1.0
2024-10-24,21.58,21.59,20.815,21.07,1782152,21.58,21.59,20.815,21.07,1782152,0.0,1.0
2024-10-25,23.04,23.23,21.8,21.85,2894136,23.04,23.23,21.8,21.85,2894136,0.0,1.0
2024-10-28,23.55,23.608043,22.72,23.0,1668079,23.55,23.608043,22.72,23.0,1668079,0.0,1.0
2024-10-29,23.82,24.135,23.38,23.57,2155219,23.82,24.135,23.38,23.57,2155219,0.0,1.0
2024-10-30,22.22,23.61,22.12,23.21,2735572,22.22,23.61,22.12,23.21,2735572,0.0,1.0
2024-10-31,20.84,22.48,20.14,22.46,4230601,20.84,22.48,20.14,22.46,4230601,0.0,1.0
2024-11-01,21.1,21.4,20.435,20.93,2519452,21.1,21.4,20.435,20.93,2519452,0.0,1.0
2024-11-04,20.28,21.18,20.28,21.0,1733154,20.28,21.18,20.28,21.0,1733154,0.0,1.0
2024-11-05,20.64,20.71,19.71,20.12,1704021,20.64,20.71,19.71,20.12,1704021,0.0,1.0
2024-11-06,22.01,22.31,21.345,21.44,1513911,22.01,22.31,21.345,21.44,1513911,0.0,1.0
2024-11-07,22.16,22.94,22.125,22.87,1222770,22.16,22.94,22.125,22.87,1222770,0.0,1.0
2024-11-08,21.73,22.025,21.605,21.98,1431919,21.73,22.025,21.605,21.98,1431919,0.0,1.0
2024-11-11,20.86,21.61,20.605,21.54,1339098,20.86,21.61,20.605,21.54,1339098,0.0,1.0
2024-11-12,20.52,20.96,20.265,20.83,1059850,20.52,20.96,20.265,20.83,1059850,0.0,1.0
2024-11-13,20.03,20.68,19.99,20.26,1253425,20.03,20.68,19.99,20.26,1253425,0.0,1.0
2024-11-14,19.83,20.29,19.7746,20.12,2149973,19.83,20.29,19.7746,20.12,2149973,0.0,1.0
2024-11-15,19.07,19.69,18.59,19.54,2267148,19.07,19.69,18.59,19.54,2267148,0.0,1.0
2024-11-18,19.24,19.38,18.8,19.025,1987412,19.24,19.38,18.8,19.025,1987412,0.0,1.0
2024-11-19,19.49,19.575,19.05,19.095,1734725,19.49,19.575,19.05,19.095,1734725,0.0,1.0
2024-11-20,20.14,20.17,19.48,19.64,2167579,20.14,20.17,19.48,19.64,2167579,0.0,1.0
2024-11-21,20.75,21.15,20.0,20.27,6258513,20.75,21.15,20.0,20.27,6258513,0.0,1.0
2024-11-22,21.31,21.52,20.84,21.0,3153037,21.31,21.52,20.84,21.0,3153037,0.0,1.0
2024-11-25,22.33,22.49,21.65,21.82,2640698,22.33,22.49,21.65,21.82,2640698,0.0,1.0
2024-11-26,21.57,22.96,21.42,22.78,2158682,21.57,22.96,21.42,22.78,2158682,0.0,1.0
2024-11-27,21.48,21.81,20.9202,21.615,950049,21.48,21.81,20.9202,21.615,950049,0.0,1.0
2024-11-29,21.73,22.04,21.55,21.64,591339,21.73,22.04,21.55,21.64,591339,0.0,1.0
2024-12-02,22.52,22.549,21.71,21.79,1374394,22.52,22.549,21.71,21.79,1374394,0.0,1.0
2024-12-03,21.88,22.49,21.66,22.21,1715173,21.88,22.49,21.66,22.21,1715173,0.0,1.0
2024-12-04,21.25,22.31,20.9,22.31,2257851,21.25,22.31,20.9,22.31,2257851,0.0,1.0
2024-12-05,20.83,21.575,20.7,21.29,1775902,20.83,21.575,20.7,21.29,1775902,0.0,1.0
2024-12-06,21.21,21.545,20.91,21.06,1287948,21.21,21.545,20.91,21.06,1287948,0.0,1.0
2024-12-09,21.36,22.06,21.08,21.21,1502627,21.36,22.06,21.08,21.21,1502627,0.0,1.0
2024-12-10,21.04,21.36,20.5,21.36,2078456,21.04,21.36,20.5,21.36,2078456,0.0,1.0
2024-12-11,21.96,22.11,20.85,21.29,1724582,21.96,22.11,20.85,21.29,1724582,0.0,1.0
2024-12-12,21.64,21.92,21.48,21.645,1128272,21.64,21.92,21.48,21.645,1128272,0.0,1.0
2024-12-13,22.0,22.44,21.27,21.75,1912573,22.0,22.44,21.27,21.75,1912573,0.0,1.0
2024-12-16,22.38,22.71,21.64,22.0,1985918,22.38,22.71,21.64,22.0,1985918,0.0,1.0
2024-12-17,22.07,22.88,21.77,22.25,1755104,22.07,22.88,21.77,22.25,1755104,0.0,1.0
2024-12-18,21.04,23.13,20.831,22.31,1927547,21.04,23.13,20.831,22.31,1927547,0.0,1.0
2024-12-19,21.07,21.52,20.68,21.21,2047970,21.07,21.52,20.68,21.21,2047970,0.0,1.0
2024-12-20,21.59,21.83,20.8,20.88,8763679,21.59,21.83,20.8,20.88,8763679,0.0,1.0
2024-12-23,22.36,22.59,21.65,21.65,1375082,22.36,22.59,21.65,21.65,1375082,0.0,1.0
2024-12-24,22.26,22.43,21.835,22.38,469468,22.26,22.43,21.835,22.38,469468,0.0,1.0
2024-12-26,22.27,22.55,21.885,21.92,770631,22.27,22.55,21.885,21.92,770631,0.0,1.0
2024-12-27,22.29,22.4897,22.03,22.07,1352204,22.29,22.4897,22.03,22.07,1352204,0.0,1.0
2024-12-30,21.58,21.945,20.895,21.8,1509389,21.58,21.945,20.895,21.8,1509389,0.0,1.0
2024-12-31,21.86,22.32,21.6267,21.69,1908364,21.86,22.32,21.6267,21.69,1908364,0.0,1.0
2025-01-02,22.81,22.99,21.88,22.1,2192838,22.81,22.99,21.88,22.1,2192838,0.0,1.0
2025-01-03,23.7,23.95,22.63,22.98,2604293,23.7,23.95,22.63,22.98,2604293,0.0,1.0
2025-01-06,24.76,24.86,24.15,24.23,2754717,24.76,24.86,24.15,24.23,2754717,0.0,1.0
2025-01-07,24.38,25.61,24.3,24.99,2643602,24.38,25.61,24.3,24.99,2643602,0.0,1.0
2025-01-08,23.68,24.06,22.92,24.06,2032051,23.68,24.06,22.92,24.06,2032051,0.0,1.0
2025-01-10,22.96,23.54,22.45,23.335,1655820,22.96,23.54,22.45,23.335,1655820,0.0,1.0
2025-01-13,23.04,23.19,22.3,22.53,1543359,23.04,23.19,22.3,22.53,1543359,0.0,1.0
2025-01-14,22.91,23.46,22.75,23.45,1588570,22.91,23.46,22.75,23.45,1588570,0.0,1.0
2025-01-15,23.4,23.87,23.32,23.51,1550950,23.4,23.87,23.32,23.51,1550950,0.0,1.0
2025-01-16,23.71,24.3,23.21,23.595,2077399,23.71,24.3,23.21,23.595,2077399,0.0,1.0
2025-01-17,24.84,24.86,24.02,24.34,2147495,24.84,24.86,24.02,24.34,2147495,0.0,1.0
2025-01-21,25.0,25.34,24.59,25.0,2227480,25.0,25.34,24.59,25.0,2227480,0.0,1.0
2025-01-22,25.02,25.4692,24.955,25.0,1832078,25.02,25.4692,24.955,25.0,1832078,0.0,1.0
2025-01-23,24.94,25.1,24.16,24.57,3475565,24.94,25.1,24.16,24.57,3475565,0.0,1.0
2025-01-24,24.35,24.91,24.2,24.73,2333787,24.35,24.91,24.2,24.73,2333787,0.0,1.0
2025-01-27,23.23,24.36,22.91,24.0,2463133,23.23,24.36,22.91,24.0,2463133,0.0,1.0
2025-01-28,22.19,23.45,22.03,23.21,2660411,22.19,23.45,22.03,23.21,2660411,0.0,1.0
2025-01-29,22.85,23.07,22.47,22.65,2605671,22.85,23.07,22.47,22.65,2605671,0.0,1.0
2025-01-30,24.0,24.37,21.5,22.15,6014927,24.0,24.37,21.5,22.15,6014927,0.0,1.0
2025-01-31,24.09,25.17,23.805,24.41,4541078,24.09,25.17,23.805,24.41,4541078,0.0,1.0
2025-02-03,22.96,23.05,22.164,22.7,3360574,22.96,23.05,22.164,22.7,3360574,0.0,1.0
2025-02-04,23.94,23.97,22.89,23.0,2007488,23.94,23.97,22.89,23.0,2007488,0.0,1.0
2025-02-05,24.61,25.1399,23.4,23.84,2474539,24.61,25.1399,23.4,23.84,2474539,0.0,1.0
2025-02-06,25.01,25.55,24.34,24.53,2226609,25.01,25.55,24.34,24.53,2226609,0.0,1.0
2025-02-07,24.28,25.23,23.87,25.23,3077532,24.28,25.23,23.87,25.23,3077532,0.0,1.0
2025-02-10,23.37,24.45,23.0,24.45,2428554,23.37,24.45,23.0,24.45,2428554,0.0,1.0
2025-02-11,24.49,24.59,22.99,22.99,2009469,24.49,24.59,22.99,22.99,2009469,0.0,1.0
2025-02-12,24.43,24.75,23.84,24.11,2152377,24.43,24.75,23.84,24.11,2152377,0.0,1.0
2025-02-13,24.57,25.1,24.35,24.455,1765826,24.57,25.1,24.35,24.455,1765826,0.0,1.0
2025-02-14,25.74,26.25,24.46,24.6,3597885,25.74,26.25,24.46,24.6,3597885,0.0,1.0
2025-02-18,26.78,27.12,25.62,25.88,4419289,26.78,27.12,25.62,25.88,4419289,0.0,1.0
2025-02-19,27.7,28.08,26.835,26.91,3219005,27.7,28.08,26.835,26.91,3219005,0.0,1.0
2025-02-20,27.61,28.17,27.29,27.88,2497326,27.61,28.17,27.29,27.88,2497326,0.0,1.0
2025-02-21,26.61,28.17,26.37,27.87,1776414,26.61,28.17,26.37,27.87,1776414,0.0,1.0
2025-02-24,25.01,26.355,23.98,26.21,4461662,25.01,26.355,23.98,26.21,4461662,0.0,1.0
2025-02-25,23.49,25.2,23.47,24.84,3285482,23.49,25.2,23.47,24.84,3285482,0.0,1.0
2025-02-26,23.25,23.84,22.59,23.7,2389391,23.25,23.84,22.59,23.7,2389391,0.0,1.0
2025-02-27,21.77,23.71,21.66,23.55,2133502,21.77,23.71,21.66,23.55,2133502,0.0,1.0
2025-02-28,22.3,23.0,21.16,21.71,4121597,22.3,23.0,21.16,21.71,4121597,0.0,1.0
2025-03-03,25.62,27.31,24.8,26.75,11111729,25.62,27.31,24.8,26.75,11111729,0.0,1.0
2025-03-04,25.04,25.78,24.085,25.125,5934205,25.04,25.78,24.085,25.125,5934205,0.0,1.0
2025-03-05,26.78,26.84,25.24,25.31,3745061,26.78,26.84,25.24,25.31,3745061,0.0,1.0
2025-03-06,28.31,29.45,27.8529,28.64,9629620,28.31,29.45,27.8529,28.64,9629620,0.0,1.0
2025-03-07,27.71,28.66,26.59,28.21,7678145,27.71,28.66,26.59,28.21,7678145,0.0,1.0
2025-03-10,25.41,27.38,25.38,27.09,5210822,25.41,27.38,25.38,27.09,5210822,0.0,1.0
2025-03-11,25.47,26.5,24.39,25.43,3349468,25.47,26.5,24.39,25.43,3349468,0.0,1.0
2025-03-12,24.94,26.63,24.93,26.27,2958744,24.94,26.63,24.93,26.27,2958744,0.0,1.0
2025-03-13,26.24,27.27,24.83,25.12,3772742,26.24,27.27,24.83,25.12,3772742,0.0,1.0
2025-03-14,26.78,27.6,26.34,26.95,3736080,26.78,27.6,26.34,26.95,3736080,0.0,1.0
2025-03-17,26.94,27.13,26.1,26.53,2135283,26.94,27.13,26.1,26.53,2135283,0.0,1.0
2025-03-18,26.9,26.925,25.875,26.47,2514668,26.9,26.925,25.875,26.47,2514668,0.0,1.0
2025-03-19,27.41,27.94,26.67,26.81,2034184,27.41,27.94,26.67,26.81,2034184,0.0,1.0
2025-03-20,26.84,27.41,26.6,26.79,1999958,26.84,27.41,26.6,26.79,1999958,0.0,1.0
2025-03-21,26.57,27.22,26.11,26.16,3312345,26.57,27.22,26.11,26.16,3312345,0.0,1.0
2025-03-24,27.19,27.78,26.97,27.2,1777062,27.19,27.78,26.97,27.2,1777062,0.0,1.0
2025-03-25,27.14,27.77,27.0,27.33,1746292,27.14,27.77,27.0,27.33,1746292,0.0,1.0
2025-03-26,26.85,27.17,26.47,26.86,1879330,26.85,27.17,26.47,26.86,1879330,0.0,1.0
2025-03-27,25.53,26.5,25.44,26.33,2215976,25.53,26.5,25.44,26.33,2215976,0.0,1.0
2025-03-28,24.86,25.67,24.02,25.02,3039202,24.86,25.67,24.02,25.02,3039202,0.0,1.0
2025-03-31,25.13,25.45,23.21,24.45,5451037,25.13,25.45,23.21,24.45,5451037,0.0,1.0
2025-04-01,26.18,26.3691,24.81,24.86,3522533,26.18,26.3691,24.81,24.86,3522533,0.0,1.0
2025-04-02,25.91,26.505,25.58,25.66,3002284,25.91,26.505,25.58,25.66,3002284,0.0,1.0
2025-04-03,22.89,24.87,22.63,24.72,3653447,22.89,24.87,22.63,24.72,3653447,0.0,1.0
2025-04-04,21.32,22.24,20.7401,21.51,3981019,21.32,22.24,20.7401,21.51,3981019,0.0,1.0
2025-04-07,21.06,22.59,19.67,20.79,3339332,21.06,22.59,19.67,20.79,3339332,0.0,1.0
2025-04-08,18.93,21.92,18.34,21.92,4222540,18.93,21.92,18.34,21.92,4222540,0.0,1.0
2025-04-09,23.23,23.38,18.61,18.9,5237205,23.23,23.38,18.61,18.9,5237205,0.0,1.0
2025-04-10,21.82,22.25,20.01,22.05,3993893,21.82,22.25,20.01,22.05,3993893,0.0,1.0
2025-04-11,22.23,22.55,20.38,21.42,3423518,22.23,22.55,20.38,21.42,3423518,0.0,1.0
2025-04-14,22.01,22.99,21.51,22.985,2031721,22.01,22.99,21.51,22.985,2031721,0.0,1.0
2025-04-15,19.88,20.99,19.08,20.255,7046411,19.88,20.99,19.08,20.255,7046411,0.0,1.0
2025-04-16,18.93,19.565,18.05,19.44,6080889,18.93,19.565,18.05,19.44,6080889,0.0,1.0
2025-04-17,18.06,19.155,17.78,19.03,4399998,18.06,19.155,17.78,19.03,4399998,0.0,1.0
2025-04-21,16.53,17.47,16.38,17.4,6547889,16.53,17.47,16.38,17.4,6547889,0.0,1.0
2025-04-22,16.77,17.15,16.42,16.775,5073263,16.77,17.15,16.42,16.775,5073263,0.0,1.0
2025-04-23,17.52,18.2,17.41,17.66,3974642,17.52,18.2,17.41,17.66,3974642,0.0,1.0
2025-04-24,18.87,19.34,18.0,18.06,3039620,18.87,19.34,18.0,18.06,3039620,0.0,1.0
2025-04-25,19.12,19.31,18.455,18.6,2105248,19.12,19.31,18.455,18.6,2105248,0.0,1.0
2025-04-28,19.23,19.5498,18.65,18.94,1855873,19.23,19.5498,18.65,18.94,1855873,0.0,1.0
2025-04-29,18.76,19.1,18.58,18.76,2364106,18.76,19.1,18.58,18.76,2364106,0.0,1.0
2025-04-30,19.07,19.13,17.9,18.07,1940958,19.07,19.13,17.9,18.07,1940958,0.0,1.0
2025-05-01,18.83,19.56,18.81,19.39,1847630,18.83,19.56,18.81,19.39,1847630,0.0,1.0
2025-05-02,19.55,19.85,19.08,19.12,2117200,19.55,19.85,19.08,19.12,2117200,0.0,1.0
2025-05-05,19.15,19.485,19.01,19.31,2772207,19.15,19.485,19.01,19.31,2772207,0.0,1.0
2025-05-06,18.96,19.11,18.302,18.45,3554629,18.96,19.11,18.302,18.45,3554629,0.0,1.0
2025-05-07,18.69,19.14,18.17,18.85,7871622,18.69,19.14,18.17,18.85,7871622,0.0,1.0
2025-05-08,21.07,21.51,19.75,19.86,5857985,21.07,21.51,19.75,19.86,5857985,0.0,1.0
2025-05-09,22.33,22.65,21.41,21.505,3093531,22.33,22.65,21.41,21.505,3093531,0.0,1.0
2025-05-12,24.83,25.3,23.97,23.97,4476874,24.83,25.3,23.97,23.97,4476874,0.0,1.0
2025-05-13,26.3,26.39,24.43,24.74,4593881,26.3,26.39,24.43,24.74,4593881,0.0,1.0
2025-05-14,27.02,27.06,26.095,26.34,3599746,27.02,27.06,26.095,26.34,3599746,0.0,1.0
2025-05-15,27.02,27.18,26.445,26.71,2874373,27.02,27.18,26.445,26.71,2874373,0.0,1.0
2025-05-16,27.51,27.56,26.89,27.07,2214867,27.51,27.56,26.89,27.07,2214867,0.0,1.0
2025-05-19,27.12,27.15,26.48,26.68,1866250,27.12,27.15,26.48,26.68,1866250,0.0,1.0
2025-05-20,27.26,27.43,26.5501,26.98,1798940,27.26,27.43,26.5501,26.98,1798940,0.0,1.0
2025-05-21,26.28,27.27,26.07,26.88,1631007,26.28,27.27,26.07,26.88,1631007,0.0,1.0
2025-05-22,25.91,26.6759,25.74,26.42,2001871,25.91,26.6759,25.74,26.42,2001871,0.0,1.0
2025-05-23,25.42,25.71,24.96,25.14,1357808,25.42,25.71,24.96,25.14,1357808,0.0,1.0
2025-05-27,26.12,26.58,25.6892,26.26,1551885,26.12,26.58,25.6892,26.26,1551885,0.0,1.0
2025-05-28,25.97,26.48,25.91,26.31,1439649,25.97,26.48,25.91,26.31,1439649,0.0,1.0
2025-05-29,25.75,26.9677,25.58,26.78,1262100,25.75,26.9677,25.58,26.78,1262100,0.0,1.0
2025-05-30,25.35,25.65,24.905,25.43,1704201,25.35,25.65,24.905,25.43,1704201,0.0,1.0
2025-06-02,25.84,25.98,25.19,25.42,1251133,25.84,25.98,25.19,25.42,1251133,0.0,1.0
2025-06-03,26.78,27.0,25.68,25.81,2435242,26.78,27.0,25.68,25.81,2435242,0.0,1.0
2025-06-04,28.005,28.18,27.02,27.22,2086268,28.005,28.18,27.02,27.22,2086268,0.0,1.0
2025-06-05,27.95,28.485,27.69,28.11,1411357,27.95,28.485,27.69,28.11,1411357,0.0,1.0
2025-06-06,28.81,29.14,28.28,28.5,1153523,28.81,29.14,28.28,28.5,1153523,0.0,1.0
2025-06-09,29.8,30.04,29.125,29.27,2057300,29.8,30.04,29.125,29.27,2057300,0.0,1.0
2025-06-10,30.5,31.28,29.83,30.0,2514699,30.5,31.28,29.83,30.0,2514699,0.0,1.0
2025-06-11,30.04,30.84,29.75,30.84,1847601,30.04,30.84,29.75,30.84,1847601,0.0,1.0
2025-06-12,29.89,30.13,29.52,29.68,1067761,29.89,30.13,29.52,29.68,1067761,0.0,1.0
2025-06-13,28.65,29.63,28.48,28.92,1547320,28.65,29.63,28.48,28.92,1547320,0.0,1.0
2025-06-16,31.19,31.46,29.69,29.9,2948732,31.19,31.46,29.69,29.9,2948732,0.0,1.0
2025-06-17,30.715,31.41,30.69,30.8,1958174,30.715,31.41,30.69,30.8,1958174,0.0,1.0
2025-06-18,31.07,31.66,30.7472,30.78,1434607,31.07,31.66,30.7472,30.78,1434607,0.0,1.0
2025-06-20,30.96,31.36,30.23,31.36,1924527,30.96,31.36,30.23,31.36,1924527,0.0,1.0
2025-06-23,31.88,31.91,30.45,30.94,1347539,31.88,31.91,30.45,30.94,1347539,0.0,1.0
2025-06-24,32.56,33.05,32.0,32.57,2473828,32.56,33.05,32.0,32.57,2473828,0.0,1.0
2025-06-25,32.935,32.99,32.13,32.95,2388089,32.935,32.99,32.13,32.95,2388089,0.0,1.0
2025-06-26,33.67,34.3,33.059,33.2,4235018,33.67,34.3,33.059,33.2,4235018,0.0,1.0
2025-06-27,34.18,34.25,33.54,33.69,3502106,34.18,34.25,33.54,33.69,3502106,0.0,1.0
2025-06-30,34.19,34.25,33.0819,34.22,2351495,34.19,34.25,33.0819,34.22,2351495,0.0,1.0
2025-07-01,34.4,34.85,33.63,33.77,2416448,34.4,34.85,33.63,33.77,2416448,0.0,1.0
2025-07-02,35.72,35.95,34.265,34.4,2655232,35.72,35.95,34.265,34.4,2655232,0.0,1.0
2025-07-03,35.93,36.08,35.53,35.88,683700,35.93,36.08,35.53,35.88,683700,0.0,1.0
2025-07-07,35.4,35.94,35.07,35.375,1294626,35.4,35.94,35.07,35.375,1294626,0.0,1.0
2025-07-08,36.35,36.545,35.51,35.88,2044836,36.35,36.545,35.51,35.88,2044836,0.0,1.0
2025-07-09,36.89,36.97,36.16,36.4,3144740,36.89,36.97,36.16,36.4,3144740,0.0,1.0
2025-07-10,37.51,38.45,37.12,37.63,3996871,37.51,38.45,37.12,37.63,3996871,0.0,1.0
2025-07-11,36.76,37.385,36.6,37.11,2062621,36.76,37.385,36.6,37.11,2062621,0.0,1.0
2025-07-14,36.6,37.175,35.93,36.46,1775956,36.6,37.175,35.93,36.46,1775956,0.0,1.0
2025-07-15,36.47,37.31,36.45,37.22,1778821,36.47,37.31,36.45,37.22,1778821,0.0,1.0
2025-07-16,35.47,36.435,35.175,36.21,3616300,35.47,36.435,35.175,36.21,3616300,0.0,1.0
2025-07-17,35.79,36.36,35.22,35.3,2276335,35.79,36.36,35.22,35.3,2276335,0.0,1.0
2025-07-18,36.62,36.95,35.76,36.16,1694962,36.62,36.95,35.76,36.16,1694962,0.0,1.0
2025-07-21,36.69,37.85,36.63,37.25,1828060,36.69,37.85,36.63,37.25,1828060,0.0,1.0
2025-07-22,36.24,37.03,35.86,36.47,2240624,36.24,37.03,35.86,36.47,2240624,0.0,1.0
2025-07-23,34.08,35.61,33.58,35.61,3466625,34.08,35.61,33.58,35.61,3466625,0.0,1.0
2025-07-24,32.76,34.09,32.56,33.895,3487225,32.76,34.09,32.56,33.895,3487225,0.0,1.0
2025-07-25,33.7,33.73,32.54,32.81,1944305,33.7,33.73,32.54,32.81,1944305,0.0,1.0
2025-07-28,34.37,34.7597,33.73,34.19,1182430,34.37,34.7597,33.73,34.19,1182430,0.0,1.0
2025-07-29,34.01,35.2,33.89,34.71,1389130,34.01,35.2,33.89,34.71,1389130,0.0,1.0
2025-07-30,33.87,34.505,33.16,34.41,2909506,33.87,34.505,33.16,34.41,2909506,0.0,1.0
2025-07-31,31.41,32.7,30.504,32.205,3424098,31.41,32.7,30.504,32.205,3424098,0.0,1.0
2025-08-01,31.26,31.4767,30.285,31.13,2066210,31.26,31.4767,30.285,31.13,2066210,0.0,1.0
2025-08-04,31.47,31.78,31.1,31.49,1287498,31.47,31.78,31.1,31.49,1287498,0.0,1.0
2025-08-05,31.24,31.78,30.455,31.78,1245464,31.24,31.78,30.455,31.78,1245464,0.0,1.0
2025-08-06,30.81,31.0,30.28,30.97,1066254,30.81,31.0,30.28,30.97,1066254,0.0,1.0
2025-08-07,30.72,31.585,30.475,31.46,1028725,30.72,31.585,30.475,31.46,1028725,0.0,1.0
2025-08-08,30.77,31.055,30.12,30.78,1850303,30.77,31.055,30.12,30.78,1850303,0.0,1.0
2025-08-11,29.81,30.94,29.71,30.85,1193313,29.81,30.94,29.71,30.85,1193313,0.0,1.0
2025-08-12,31.89,32.22,30.02,30.29,1715889,31.89,32.22,30.02,30.29,1715889,0.0,1.0
2025-08-13,31.86,32.35,31.56,32.07,1074296,31.86,32.35,31.56,32.07,1074296,0.0,1.0
2025-08-14,31.1,31.39,30.73,31.13,916405,31.1,31.39,30.73,31.13,916405,0.0,1.0
2025-08-15,30.7,31.13,30.55,31.13,1159770,30.7,31.13,30.55,31.13,1159770,0.0,1.0
2025-08-18,30.83,31.02,30.51,30.64,1158087,30.83,31.02,30.51,30.64,1158087,0.0,1.0
2025-08-19,30.64,31.115,30.42,30.86,1027977,30.64,31.115,30.42,30.86,1027977,0.0,1.0
2025-08-20,30.48,31.19,29.815,30.59,2031204,30.48,31.19,29.815,30.59,2031204,0.0,1.0
2025-08-21,30.88,30.92,29.98,30.1,802760,30.88,30.92,29.98,30.1,802760,0.0,1.0
2025-08-22,32.13,32.93,30.94,31.22,1366036,32.13,32.93,30.94,31.22,1366036,0.0,1.0
2025-08-25,31.76,32.16,31.6,32.01,842315,31.76,32.16,31.6,32.01,842315,0.0,1.0
2025-08-26,31.65,32.67,31.45,31.97,1812793,31.65,32.67,31.45,31.97,1812793,0.0,1.0
2025-08-27,31.46,31.84,31.23,31.42,1777468,31.46,31.84,31.23,31.42,1777468,0.0,1.0
2025-08-28,32.01,33.2,31.755,31.81,2170375,32.01,33.2,31.755,31.81,2170375,0.0,1.0
2025-08-29,30.85,31.955,30.72,31.79,1204009,30.85,31.955,30.72,31.79,1204009,0.0,1.0
2025-09-02,30.5,30.57,29.445,30.0,1620900,30.5,30.57,29.445,30.0,1620900,0.0,1.0
2025-09-03,29.83,30.63,29.3717,30.5,1136610,29.83,30.63,29.3717,30.5,1136610,0.0,1.0
2025-09-04,30.1,30.15,28.94,29.51,1464961,30.1,30.15,28.94,29.51,1464961,0.0,1.0
2025-09-05,30.57,30.98,30.29,30.51,1414587,30.57,30.98,30.29,30.51,1414587,0.0,1.0
2025-09-08,30.39,30.67,29.98,30.165,1643013,30.39,30.67,29.98,30.165,1643013,0.0,1.0
2025-09-09,30.92,30.93,30.205,30.44,1494091,30.92,30.93,30.205,30.44,1494091,0.0,1.0
2025-09-10,30.51,31.135,30.0,30.99,2130147,30.51,31.135,30.0,30.99,2130147,0.0,1.0
2025-09-11,29.97,31.195,29.79,30.93,1604458,29.97,31.195,29.79,30.93,1604458,0.0,1.0
2025-09-12,29.8,30.27,29.69,30.22,1146801,29.8,30.27,29.69,30.22,1146801,0.0,1.0
2025-09-15,29.87,30.64,29.715,29.86,1376560,29.87,30.64,29.715,29.86,1376560,0.0,1.0
2025-09-16,30.13,30.27,29.79,29.92,987849,30.13,30.27,29.79,29.92,987849,0.0,1.0
2025-09-17,30.75,31.3,29.95,30.2,1237273,30.75,31.3,29.95,30.2,1237273,0.0,1.0
2025-09-18,31.95,32.04,31.46,31.7,1715522,31.95,32.04,31.46,31.7,1715522,0.0,1.0
2025-09-19,31.45,32.155,30.73,32.155,3402888,31.45,32.155,30.73,32.155,3402888,0.0,1.0
2025-09-22,31.42,32.11,31.28,31.55,1433536,31.42,32.11,31.28,31.55,1433536,0.0,1.0
2025-09-23,31.41,32.08,31.32,31.66,1254109,31.41,32.08,31.32,31.66,1254109,0.0,1.0
2025-09-24,31.07,31.74,31.0,31.4,919164,31.07,31.74,31.0,31.4,919164,0.0,1.0
2025-09-25,29.93,30.64,29.73,30.44,1343998,29.93,30.64,29.73,30.44,1343998,0.0,1.0
2025-09-26,29.71,30.425,29.52,30.02,966122,29.71,30.425,29.52,30.02,966122,0.0,1.0
2025-09-29,29.16,30.31,29.135,30.18,1497645,29.16,30.31,29.135,30.18,1497645,0.0,1.0
2025-09-30,29.2,29.63,28.85,29.26,1274186,29.2,29.63,28.85,29.26,1274186,0.0,1.0
2025-10-01,28.42,29.18,28.04,28.97,1742970,28.42,29.18,28.04,28.97,1742970,0.0,1.0
2025-10-02,28.41,28.98,28.25,28.91,1486966,28.41,28.98,28.25,28.91,1486966,0.0,1.0
2025-10-03,28.32,28.83,28.12,28.64,1546221,28.32,28.83,28.12,28.64,1546221,0.0,1.0
2025-10-06,28.22,28.99,27.8,28.88,1905711,28.22,28.99,27.8,28.88,1905711,0.0,1.0
2025-10-07,27.5,28.58,26.97,28.51,1756704,27.5,28.58,26.97,28.51,1756704,0.0,1.0
2025-10-08,28.28,28.3,27.38,27.52,3230829,28.28,28.3,27.38,27.52,3230829,0.0,1.0
2025-10-09,27.76,28.355,27.025,28.355,2532198,27.76,28.355,27.025,28.355,2532198,0.0,1.0
2025-10-10,25.92,27.9,25.87,27.68,2454244,25.92,27.9,25.87,27.68,2454244,0.0,1.0
2025-10-13,27.41,27.55,26.58,26.93,1444729,27.41,27.55,26.58,26.93,1444729,0.0,1.0
2025-10-14,27.61,28.25,26.54,26.7,1989532,27.61,28.25,26.54,26.7,1989532,0.0,1.0
2025-10-15,28.88,29.65,27.84,28.25,3079096,28.88,29.65,27.84,28.25,3079096,0.0,1.0
2025-10-16,29.33,29.6,29.01,29.11,2613238,29.33,29.6,29.01,29.11,2613238,0.0,1.0
2025-10-17,29.055,29.28,28.46,29.08,1772405,29.055,29.28,28.46,29.08,1772405,0.0,1.0
2025-10-20,30.49,30.98,29.3,29.48,1933014,30.49,30.98,29.3,29.48,1933014,0.0,1.0
2025-10-21,31.05,31.3,30.21,30.645,2307478,31.05,31.3,30.21,30.645,2307478,0.0,1.0
2025-10-22,30.7,31.54,30.07,30.07,3883336,30.7,31.54,30.07,30.07,3883336,0.0,1.0
2025-10-23,30.99,31.17,29.91,30.02,3278515,30.99,31.17,29.91,30.02,3278515,0.0,1.0
2025-10-24,30.91,31.75,30.79,31.73,2559607,30.91,31.75,30.79,31.73,2559607,0.0,1.0
2025-10-27,30.48,32.19,30.01,31.42,3009070,30.48,32.19,30.01,31.42,3009070,0.0,1.0
2025-10-28,30.66,31.82,30.0001,30.36,2674416,30.66,31.82,30.0001,30.36,2674416,0.0,1.0
2025-10-29,30.74,31.56,30.59,31.36,2888829,30.74,31.56,30.59,31.36,2888829,0.0,1.0
2025-10-30,30.27,33.84,28.59,33.645,5743516,30.27,33.84,28.59,33.645,5743516,0.0,1.0
2025-10-31,29.92,31.2,29.06,30.375,4042813,29.92,31.2,29.06,30.375,4042813,0.0,1.0
2025-11-03,28.94,30.61,28.87,30.35,2752857,28.94,30.61,28.87,30.35,2752857,0.0,1.0
2025-11-04,27.44,28.74,27.28,28.16,2100398,27.44,28.74,27.28,28.16,2100398,0.0,1.0
2025-11-05,27.43,28.36,27.27,27.42,1787421,27.43,28.36,27.27,27.42,1787421,0.0,1.0
2025-11-06,27.21,27.9,26.86,27.45,1712317,27.21,27.9,26.86,27.45,1712317,0.0,1.0
2025-11-07,26.98,27.045,26.12,26.52,1544657,26.98,27.045,26.12,26.52,1544657,0.0,1.0
2025-11-10,27.6,27.89,26.915,27.66,1554064,27.6,27.89,26.915,27.66,1554064,0.0,1.0
2025-11-11,26.61,27.43,26.09,27.43,2295789,26.61,27.43,26.09,27.43,2295789,0.0,1.0
2025-11-12,26.47,27.36,26.28,26.98,2286101,26.47,27.36,26.28,26.98,2286101,0.0,1.0
2025-11-13,25.285,26.4425,24.8,26.19,2231404,25.285,26.4425,24.8,26.19,2231404,0.0,1.0
2025-11-14,24.71,25.215,24.35,24.56,1845726,24.71,25.215,24.35,24.56,1845726,0.0,1.0
2025-11-17,23.6,24.79,23.42,24.79,1695450,23.6,24.79,23.42,24.79,1695450,0.0,1.0
2025-11-18,23.21,23.685,22.97,23.32,1454725,23.21,23.685,22.97,23.32,1454725,0.0,1.0
2025-11-19,23.23,23.75,23.0,23.32,1256355,23.23,23.75,23.0,23.32,1256355,0.0,1.0
2025-11-20,22.8,24.14,22.645,23.75,2031061,22.8,24.14,22.645,23.75,2031061,0.0,1.0
2025-11-21,24.08,24.19,22.4101,22.83,1711295,24.08,24.19,22.4101,22.83,1711295,0.0,1.0
2025-11-24,24.83,24.9,23.93,24.16,1350855,24.83,24.9,23.93,24.16,1350855,0.0,1.0
2025-11-25,25.74,25.77,24.37,24.61,1407218,25.74,25.77,24.37,24.61,1407218,0.0,1.0
2025-11-26,25.82,26.39,25.74,25.86,1368156,25.82,26.39,25.74,25.86,1368156,0.0,1.0