date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2019-10-17,16.5,17.25,15.15,15.6,8884569,16.5,17.25,15.15,15.6,8884569,0.0,1.0
2019-10-18,16.35,16.99,15.805,16.12,1219232,16.35,16.99,15.805,16.12,1219232,0.0,1.0
2019-10-21,16.68,17.47,16.25,16.41,949199,16.68,17.47,16.25,16.41,949199,0.0,1.0
2019-10-22,16.0,16.7005,15.65,16.58,2064928,16.0,16.7005,15.65,16.58,2064928,0.0,1.0
2019-10-23,16.25,16.7,15.73,15.98,4250696,16.25,16.7,15.73,15.98,4250696,0.0,1.0
2019-10-24,16.3,16.4,15.98,16.25,450716,16.3,16.4,15.98,16.25,450716,0.0,1.0
2019-10-25,16.3,16.75,16.1154,16.27,362705,16.3,16.75,16.1154,16.27,362705,0.0,1.0
2019-10-28,16.68,16.83,16.3,16.45,291062,16.68,16.83,16.3,16.45,291062,0.0,1.0
2019-10-29,17.26,17.43,16.68,16.68,500242,17.26,17.43,16.68,16.68,500242,0.0,1.0
2019-10-30,17.41,17.839,17.07,17.26,467501,17.41,17.839,17.07,17.26,467501,0.0,1.0
2019-10-31,17.47,17.84,16.984,17.4,630930,17.47,17.84,16.984,17.4,630930,0.0,1.0
2019-11-01,17.99,18.49,17.439,17.47,905469,17.99,18.49,17.439,17.47,905469,0.0,1.0
2019-11-04,18.4,18.71,17.93,18.09,475508,18.4,18.71,17.93,18.09,475508,0.0,1.0
2019-11-05,17.77,18.73,17.51,18.45,697050,17.77,18.73,17.51,18.45,697050,0.0,1.0
2019-11-06,17.39,17.87,17.01,17.62,353208,17.39,17.87,17.01,17.62,353208,0.0,1.0
2019-11-07,17.95,18.1,17.21,17.36,288977,17.95,18.1,17.21,17.36,288977,0.0,1.0
2019-11-08,18.25,18.385,17.71,17.9,243140,18.25,18.385,17.71,17.9,243140,0.0,1.0
2019-11-11,18.94,19.22,18.35,18.35,797426,18.94,19.22,18.35,18.35,797426,0.0,1.0
2019-11-12,18.65,19.211,18.64,19.05,743957,18.65,19.211,18.64,19.05,743957,0.0,1.0
2019-11-13,19.22,19.22,18.5,18.69,547493,19.22,19.22,18.5,18.69,547493,0.0,1.0
2019-11-14,19.26,19.75,18.76,19.3,314264,19.26,19.75,18.76,19.3,314264,0.0,1.0
2019-11-15,19.08,19.4355,18.88,19.26,183600,19.08,19.4355,18.88,19.26,183600,0.0,1.0
2019-11-18,19.24,19.41,18.91,18.96,300711,19.24,19.41,18.91,18.96,300711,0.0,1.0
2019-11-19,19.4,19.54,18.68,19.22,716775,19.4,19.54,18.68,19.22,716775,0.0,1.0
2019-11-20,19.31,19.7,19.26,19.37,436309,19.31,19.7,19.26,19.37,436309,0.0,1.0
2019-11-21,18.87,19.563,18.79,19.28,441976,18.87,19.563,18.79,19.28,441976,0.0,1.0
2019-11-22,20.37,20.9,18.65,18.72,651970,20.37,20.9,18.65,18.72,651970,0.0,1.0
2019-11-25,20.1,20.75,20.06,20.75,312268,20.1,20.75,20.06,20.75,312268,0.0,1.0
2019-11-26,20.04,20.56,19.93,20.14,2192506,20.04,20.56,19.93,20.14,2192506,0.0,1.0
2019-11-27,20.09,20.24,19.99,20.04,253009,20.09,20.24,19.99,20.04,253009,0.0,1.0
2019-11-29,20.03,20.26,20.01,20.1,84777,20.03,20.26,20.01,20.1,84777,0.0,1.0
2019-12-02,20.23,20.535,19.96,20.1,698948,20.23,20.535,19.96,20.1,698948,0.0,1.0
2019-12-03,20.25,20.48,20.02,20.2,525377,20.25,20.48,20.02,20.2,525377,0.0,1.0
2019-12-04,20.8,20.9,20.28,20.28,744896,20.8,20.9,20.28,20.28,744896,0.0,1.0
2019-12-05,20.77,21.2591,20.45,20.75,392846,20.77,21.2591,20.45,20.75,392846,0.0,1.0
2019-12-06,21.0,21.07,20.56,20.96,367394,21.0,21.07,20.56,20.96,367394,0.0,1.0
2019-12-09,21.24,21.3393,20.72,21.08,1357104,21.24,21.3393,20.72,21.08,1357104,0.0,1.0
2019-12-10,21.0,21.485,20.61,21.22,454989,21.0,21.485,20.61,21.22,454989,0.0,1.0
2019-12-11,21.0,21.3,20.71,21.13,309089,21.0,21.3,20.71,21.13,309089,0.0,1.0
2019-12-12,20.87,21.3,20.53,20.97,296433,20.87,21.3,20.53,20.97,296433,0.0,1.0
2019-12-13,21.41,21.5,20.9,20.93,672416,21.41,21.5,20.9,20.93,672416,0.0,1.0
2019-12-16,21.55,21.72,21.36,21.6,728611,21.55,21.72,21.36,21.6,728611,0.0,1.0
2019-12-17,21.6,21.88,21.46,21.48,815367,21.6,21.88,21.46,21.48,815367,0.0,1.0
2019-12-18,21.78,21.9994,21.27,21.7,800869,21.78,21.9994,21.27,21.7,800869,0.0,1.0
2019-12-19,22.6,22.83,21.683,21.87,1494833,22.6,22.83,21.683,21.87,1494833,0.0,1.0
2019-12-20,22.12,22.99,22.02,22.82,6791056,22.12,22.99,22.02,22.82,6791056,0.0,1.0
2019-12-23,23.0,23.36,22.36,22.39,753571,23.0,23.36,22.36,22.39,753571,0.0,1.0
2019-12-24,23.14,23.27,23.0,23.0,310474,23.14,23.27,23.0,23.0,310474,0.0,1.0
2019-12-26,23.82,24.03,23.11,23.16,373305,23.82,24.03,23.11,23.16,373305,0.0,1.0
2019-12-27,22.99,24.03,22.81,23.93,352533,22.99,24.03,22.81,23.93,352533,0.0,1.0
2019-12-30,22.41,23.14,22.14,22.96,332875,22.41,23.14,22.14,22.96,332875,0.0,1.0
2019-12-31,21.29,22.47,21.26,22.32,542235,21.29,22.47,21.26,22.32,542235,0.0,1.0
2020-01-02,20.32,21.445,20.05,21.35,684509,20.32,21.445,20.05,21.35,684509,0.0,1.0
2020-01-03,20.34,20.42,19.845,20.12,402457,20.34,20.42,19.845,20.12,402457,0.0,1.0
2020-01-06,21.04,21.09,20.33,20.33,324491,21.04,21.09,20.33,20.33,324491,0.0,1.0
2020-01-07,21.97,22.07,20.8426,21.03,338555,21.97,22.07,20.8426,21.03,338555,0.0,1.0
2020-01-08,22.21,22.41,21.97,21.97,406667,22.21,22.41,21.97,21.97,406667,0.0,1.0
2020-01-09,21.41,22.36,21.36,22.25,595163,21.41,22.36,21.36,22.25,595163,0.0,1.0
2020-01-10,20.63,21.38,20.48,21.38,863493,20.63,21.38,20.48,21.38,863493,0.0,1.0
2020-01-13,20.53,20.915,20.43,20.58,650984,20.53,20.915,20.43,20.58,650984,0.0,1.0
2020-01-14,21.65,21.67,20.09,20.56,624119,21.65,21.67,20.09,20.56,624119,0.0,1.0
2020-01-15,22.45,23.15,21.5626,21.57,481513,22.45,23.15,21.5626,21.57,481513,0.0,1.0
2020-01-16,22.45,22.7082,21.81,22.53,339099,22.45,22.7082,21.81,22.53,339099,0.0,1.0
2020-01-17,22.56,22.63,21.87,22.5,319409,22.56,22.63,21.87,22.5,319409,0.0,1.0
2020-01-21,22.95,23.174,22.255,22.53,344605,22.95,23.174,22.255,22.53,344605,0.0,1.0
2020-01-22,22.78,23.35,22.64,22.98,215653,22.78,23.35,22.64,22.98,215653,0.0,1.0
2020-01-23,23.4,24.03,22.91,22.97,368374,23.4,24.03,22.91,22.97,368374,0.0,1.0
2020-01-24,22.69,23.53,22.42,23.49,306624,22.69,23.53,22.42,23.49,306624,0.0,1.0
2020-01-27,22.32,22.45,21.86,22.4,578531,22.32,22.45,21.86,22.4,578531,0.0,1.0
2020-01-28,23.36,23.56,22.55,22.55,236484,23.36,23.56,22.55,22.55,236484,0.0,1.0
2020-01-29,22.83,23.6699,22.78,23.56,163461,22.83,23.6699,22.78,23.56,163461,0.0,1.0
2020-01-30,22.63,22.915,22.24,22.66,202975,22.63,22.915,22.24,22.66,202975,0.0,1.0
2020-01-31,21.64,22.55,21.53,22.55,131975,21.64,22.55,21.53,22.55,131975,0.0,1.0
2020-02-03,21.86,22.17,21.57,21.76,484330,21.86,22.17,21.57,21.76,484330,0.0,1.0
2020-02-04,22.55,22.65,22.0,22.22,295689,22.55,22.65,22.0,22.22,295689,0.0,1.0
2020-02-05,22.75,22.903,21.86,22.86,323642,22.75,22.903,21.86,22.86,323642,0.0,1.0
2020-02-06,22.85,23.215,22.54,22.95,276314,22.85,23.215,22.54,22.95,276314,0.0,1.0
2020-02-07,21.26,23.61,20.03,22.99,877508,21.26,23.61,20.03,22.99,877508,0.0,1.0
2020-02-10,21.54,21.63,20.91,21.26,519641,21.54,21.63,20.91,21.26,519641,0.0,1.0
2020-02-11,21.97,22.55,21.7628,21.84,294035,21.97,22.55,21.7628,21.84,294035,0.0,1.0
2020-02-12,22.34,23.62,22.08,22.1,1090053,22.34,23.62,22.08,22.1,1090053,0.0,1.0
2020-02-13,22.43,22.74,21.85,22.28,307907,22.43,22.74,21.85,22.28,307907,0.0,1.0
2020-02-14,22.33,22.7,21.82,22.56,518518,22.33,22.7,21.82,22.56,518518,0.0,1.0
2020-02-18,22.14,22.31,21.95,22.2,336457,22.14,22.31,21.95,22.2,336457,0.0,1.0
2020-02-19,21.56,22.32,21.54,22.23,206810,21.56,22.32,21.54,22.23,206810,0.0,1.0
2020-02-20,22.17,22.21,21.2227,21.51,290396,22.17,22.21,21.2227,21.51,290396,0.0,1.0
2020-02-21,22.24,22.4,21.6236,22.22,172501,22.24,22.4,21.6236,22.22,172501,0.0,1.0
2020-02-24,21.35,21.785,21.09,21.54,217595,21.35,21.785,21.09,21.54,217595,0.0,1.0
2020-02-25,21.0,21.84,20.52,21.42,356626,21.0,21.84,20.52,21.42,356626,0.0,1.0
2020-02-26,21.32,21.64,21.1,21.31,336769,21.32,21.64,21.1,21.31,336769,0.0,1.0
2020-02-27,20.55,21.2,20.25,21.0,471491,20.55,21.2,20.25,21.0,471491,0.0,1.0
2020-02-28,19.65,20.21,18.8,20.12,622244,19.65,20.21,18.8,20.12,622244,0.0,1.0
2020-03-02,20.16,20.2,18.71,19.76,420080,20.16,20.2,18.71,19.76,420080,0.0,1.0
2020-03-03,19.88,20.37,19.425,20.16,618259,19.88,20.37,19.425,20.16,618259,0.0,1.0
2020-03-04,20.28,20.38,19.4,20.23,269373,20.28,20.38,19.4,20.23,269373,0.0,1.0
2020-03-05,19.72,20.11,19.42,19.76,257985,19.72,20.11,19.42,19.76,257985,0.0,1.0
2020-03-06,19.31,19.42,18.5,19.23,429926,19.31,19.42,18.5,19.23,429926,0.0,1.0
2020-03-09,17.35,18.9726,17.235,18.82,395699,17.35,18.9726,17.235,18.82,395699,0.0,1.0
2020-03-10,16.62,18.18,16.56,17.59,329538,16.62,18.18,16.56,17.59,329538,0.0,1.0
2020-03-11,16.44,16.47,15.75,16.14,491287,16.44,16.47,15.75,16.14,491287,0.0,1.0
2020-03-12,16.02,16.11,14.48,15.37,607483,16.02,16.11,14.48,15.37,607483,0.0,1.0
2020-03-13,17.99,18.14,14.75,16.52,676495,17.99,18.14,14.75,16.52,676495,0.0,1.0
2020-03-16,17.01,17.49,15.73,17.49,658714,17.01,17.49,15.73,17.49,658714,0.0,1.0
2020-03-17,18.28,19.27,15.94,17.17,750645,18.28,19.27,15.94,17.17,750645,0.0,1.0
2020-03-18,16.62,18.31,15.8,17.07,592985,16.62,18.31,15.8,17.07,592985,0.0,1.0
2020-03-19,15.27,17.9,15.14,16.71,450747,15.27,17.9,15.14,16.71,450747,0.0,1.0
2020-03-20,15.27,16.8,14.43,15.53,1082683,15.27,16.8,14.43,15.53,1082683,0.0,1.0
2020-03-23,14.44,15.45,13.56,15.27,447766,14.44,15.45,13.56,15.27,447766,0.0,1.0
2020-03-24,14.65,15.59,13.86,14.94,472377,14.65,15.59,13.86,14.94,472377,0.0,1.0
2020-03-25,14.72,14.91,14.08,14.59,409746,14.72,14.91,14.08,14.59,409746,0.0,1.0
2020-03-26,16.4,16.42,14.41,15.0,836932,16.4,16.42,14.41,15.0,836932,0.0,1.0
2020-03-27,16.84,17.17,15.44,15.89,506516,16.84,17.17,15.44,15.89,506516,0.0,1.0
2020-03-30,17.16,17.44,16.6,17.05,866820,17.16,17.44,16.6,17.05,866820,0.0,1.0
2020-03-31,17.05,17.39,16.6002,17.05,679322,17.05,17.39,16.6002,17.05,679322,0.0,1.0
2020-04-01,17.56,18.06,16.42,16.56,528819,17.56,18.06,16.42,16.56,528819,0.0,1.0
2020-04-02,18.51,18.6,16.8235,17.92,306589,18.51,18.6,16.8235,17.92,306589,0.0,1.0
2020-04-03,19.7,19.93,18.21,18.46,719088,19.7,19.93,18.21,18.46,719088,0.0,1.0
2020-04-06,19.11,20.37,18.8537,19.9,437634,19.11,20.37,18.8537,19.9,437634,0.0,1.0
2020-04-07,17.16,19.62,16.17,19.44,505783,17.16,19.62,16.17,19.44,505783,0.0,1.0
2020-04-08,17.06,18.43,16.5,17.45,627194,17.06,18.43,16.5,17.45,627194,0.0,1.0
2020-04-09,16.89,17.48,16.47,17.35,763117,16.89,17.48,16.47,17.35,763117,0.0,1.0
2020-04-13,17.52,17.59,16.5858,16.94,474166,17.52,17.59,16.5858,16.94,474166,0.0,1.0
2020-04-14,17.23,18.25,17.0,18.14,666310,17.23,18.25,17.0,18.14,666310,0.0,1.0
2020-04-15,15.9,17.18,15.77,17.0,1011486,15.9,17.18,15.77,17.0,1011486,0.0,1.0
2020-04-16,16.49,16.82,15.44,16.08,1119206,16.49,16.82,15.44,16.08,1119206,0.0,1.0
2020-04-17,15.92,16.8,15.36,16.69,636745,15.92,16.8,15.36,16.69,636745,0.0,1.0
2020-04-20,15.61,16.17,15.5,15.54,342573,15.61,16.17,15.5,15.54,342573,0.0,1.0
2020-04-21,15.66,15.82,15.28,15.28,386740,15.66,15.82,15.28,15.28,386740,0.0,1.0
2020-04-22,16.78,16.91,15.37,15.86,563161,16.78,16.91,15.37,15.86,563161,0.0,1.0
2020-04-23,17.14,17.44,16.32,16.68,459226,17.14,17.44,16.32,16.68,459226,0.0,1.0
2020-04-24,17.03,17.3367,16.35,17.14,468052,17.03,17.3367,16.35,17.14,468052,0.0,1.0
2020-04-27,17.47,17.8,17.05,17.15,480726,17.47,17.8,17.05,17.15,480726,0.0,1.0
2020-04-28,17.34,17.9,17.28,17.9,392712,17.34,17.9,17.28,17.9,392712,0.0,1.0
2020-04-29,18.0,18.25,17.56,17.78,337502,18.0,18.25,17.56,17.78,337502,0.0,1.0
2020-04-30,17.53,18.02,17.2822,17.74,278363,17.53,18.02,17.2822,17.74,278363,0.0,1.0
2020-05-01,16.66,17.305,16.42,17.27,202887,16.66,17.305,16.42,17.27,202887,0.0,1.0
2020-05-04,17.11,17.49,16.41,16.57,509365,17.11,17.49,16.41,16.57,509365,0.0,1.0
2020-05-05,16.44,17.42,16.22,17.38,326388,16.44,17.42,16.22,17.38,326388,0.0,1.0
2020-05-06,15.87,16.66,15.86,16.4,558687,15.87,16.66,15.86,16.4,558687,0.0,1.0
2020-05-07,17.11,17.78,15.97,16.03,593388,17.11,17.78,15.97,16.03,593388,0.0,1.0
2020-05-08,18.32,18.79,17.56,18.22,686021,18.32,18.79,17.56,18.22,686021,0.0,1.0
2020-05-11,19.05,19.26,17.81,18.01,574620,19.05,19.26,17.81,18.01,574620,0.0,1.0
2020-05-12,19.76,20.26,18.93,19.08,598488,19.76,20.26,18.93,19.08,598488,0.0,1.0
2020-05-13,18.82,20.0,18.12,19.71,449208,18.82,20.0,18.12,19.71,449208,0.0,1.0
2020-05-14,19.0,19.14,17.68,18.48,297931,19.0,19.14,17.68,18.48,297931,0.0,1.0
2020-05-15,19.66,20.03,18.74,19.06,598618,19.66,20.03,18.74,19.06,598618,0.0,1.0
2020-05-18,20.07,20.82,19.89,20.41,485933,20.07,20.82,19.89,20.41,485933,0.0,1.0
2020-05-19,19.82,20.67,19.76,19.93,493310,19.82,20.67,19.76,19.93,493310,0.0,1.0
2020-05-20,19.48,20.12,19.03,20.08,314155,19.48,20.12,19.03,20.08,314155,0.0,1.0
2020-05-21,19.18,19.41,18.72,19.41,287943,19.18,19.41,18.72,19.41,287943,0.0,1.0
2020-05-22,19.38,19.53,18.86,19.41,331870,19.38,19.53,18.86,19.41,331870,0.0,1.0
2020-05-26,19.91,20.29,19.68,19.96,228032,19.91,20.29,19.68,19.96,228032,0.0,1.0
2020-05-27,20.21,20.49,19.47,20.13,653022,20.21,20.49,19.47,20.13,653022,0.0,1.0
2020-05-28,20.08,20.995,20.04,20.38,266714,20.08,20.995,20.04,20.38,266714,0.0,1.0
2020-05-29,20.08,20.26,19.585,19.91,747561,20.08,20.26,19.585,19.91,747561,0.0,1.0
2020-06-01,20.21,20.49,19.895,20.17,497177,20.21,20.49,19.895,20.17,497177,0.0,1.0
2020-06-02,20.47,20.99,20.135,20.28,384151,20.47,20.99,20.135,20.28,384151,0.0,1.0
2020-06-03,21.15,21.56,20.66,20.71,518501,21.15,21.56,20.66,20.71,518501,0.0,1.0
2020-06-04,20.57,21.56,20.41,20.93,456087,20.57,21.56,20.41,20.93,456087,0.0,1.0
2020-06-05,21.97,22.68,20.9,21.03,664558,21.97,22.68,20.9,21.03,664558,0.0,1.0
2020-06-08,20.26,22.5899,20.14,22.25,648840,20.26,22.5899,20.14,22.25,648840,0.0,1.0
2020-06-09,21.0,21.24,19.91,20.08,459792,21.0,21.24,19.91,20.08,459792,0.0,1.0
2020-06-10,20.0,21.14,19.81,21.14,499206,20.0,21.14,19.81,21.14,499206,0.0,1.0
2020-06-11,18.73,20.0,18.67,19.6,343734,18.73,20.0,18.67,19.6,343734,0.0,1.0
2020-06-12,19.11,19.41,18.19,19.07,463459,19.11,19.41,18.19,19.07,463459,0.0,1.0
2020-06-15,19.71,19.98,18.6369,18.76,365339,19.71,19.98,18.6369,18.76,365339,0.0,1.0
2020-06-16,19.88,20.23,19.56,20.2,237078,19.88,20.23,19.56,20.2,237078,0.0,1.0
2020-06-17,19.52,20.14,19.15,19.9,398943,19.52,20.14,19.15,19.9,398943,0.0,1.0
2020-06-18,18.95,19.76,18.87,19.34,169549,18.95,19.76,18.87,19.34,169549,0.0,1.0
2020-06-19,18.66,19.25,18.535,19.0,453611,18.66,19.25,18.535,19.0,453611,0.0,1.0
2020-06-22,18.89,19.17,18.56,18.56,313113,18.89,19.17,18.56,18.56,313113,0.0,1.0
2020-06-23,18.8,19.21,18.72,19.02,312029,18.8,19.21,18.72,19.02,312029,0.0,1.0
2020-06-24,18.16,18.74,18.07,18.56,277381,18.16,18.74,18.07,18.56,277381,0.0,1.0
2020-06-25,18.66,18.71,17.82,18.01,363365,18.66,18.71,17.82,18.01,363365,0.0,1.0
2020-06-26,18.13,18.77,17.78,18.63,1206711,18.13,18.77,17.78,18.63,1206711,0.0,1.0
2020-06-29,18.82,18.89,18.02,18.33,369500,18.82,18.89,18.015,18.33,369500,0.0,1.0
2020-06-30,19.94,20.09,18.69,18.69,564100,19.94,20.09,18.69,18.69,564100,0.0,1.0
2020-07-01,19.31,20.26,19.2,19.99,385100,19.31,20.255,19.2,19.99,385100,0.0,1.0
2020-07-02,19.66,19.83,19.35,19.59,150100,19.66,19.83,19.35,19.59,150100,0.0,1.0
2020-07-06,19.91,20.12,19.65,19.92,253600,19.91,20.12,19.65,19.92,253600,0.0,1.0
2020-07-07,19.44,19.92,19.33,19.66,290600,19.44,19.92,19.33,19.66,290600,0.0,1.0
2020-07-08,19.36,19.55,18.94,19.38,166700,19.36,19.55,18.94,19.38,166700,0.0,1.0
2020-07-09,19.12,19.49,18.89,19.29,180200,19.12,19.49,18.89,19.29,180200,0.0,1.0
2020-07-10,19.55,19.55,19.09,19.19,225700,19.55,19.55,19.09,19.19,225700,0.0,1.0
2020-07-13,20.02,20.08,19.5,19.55,320300,20.02,20.079,19.5,19.55,320300,0.0,1.0
2020-07-14,20.66,20.8,20.03,20.1,276600,20.66,20.8,20.03,20.1,276600,0.0,1.0
2020-07-15,20.53,21.48,20.47,21.0,241000,20.53,21.48,20.47,21.0,241000,0.0,1.0
2020-07-16,20.58,20.85,20.33,20.47,116000,20.58,20.85,20.33,20.47,116000,0.0,1.0
2020-07-17,20.52,20.92,20.48,20.61,108900,20.52,20.92,20.48,20.61,108900,0.0,1.0
2020-07-20,20.98,21.11,20.54,20.8,204582,20.98,21.11,20.54,20.8,204582,0.0,1.0
2020-07-21,20.5,21.29,20.35,21.21,727431,20.5,21.29,20.35,21.21,727431,0.0,1.0
2020-07-22,20.14,20.61,19.78,20.61,176438,20.14,20.61,19.78,20.61,176438,0.0,1.0
2020-07-23,20.36,20.5799,19.92,20.14,1035298,20.36,20.5799,19.92,20.14,1035298,0.0,1.0
2020-07-24,18.74,19.86,18.64,19.75,873990,18.74,19.86,18.64,19.75,873990,0.0,1.0
2020-07-27,19.35,19.74,18.65,18.8,297807,19.35,19.74,18.65,18.8,297807,0.0,1.0
2020-07-28,19.35,19.52,18.94,19.22,219814,19.35,19.52,18.94,19.22,219814,0.0,1.0
2020-07-29,19.52,19.73,19.31,19.48,144312,19.52,19.73,19.31,19.48,144312,0.0,1.0
2020-07-30,19.5,19.62,18.87,19.23,309137,19.5,19.62,18.87,19.23,309137,0.0,1.0
2020-07-31,19.87,19.92,19.36,19.41,354828,19.87,19.92,19.36,19.41,354828,0.0,1.0
2020-08-03,19.63,20.02,19.44,20.02,250696,19.63,20.02,19.44,20.02,250696,0.0,1.0
2020-08-04,20.42,20.44,19.605,19.62,475713,20.42,20.44,19.605,19.62,475713,0.0,1.0
2020-08-05,20.69,20.74,19.58,20.61,573716,20.69,20.74,19.58,20.61,573716,0.0,1.0
2020-08-06,20.57,21.32,20.47,20.92,244021,20.57,21.32,20.47,20.92,244021,0.0,1.0
2020-08-07,19.79,20.24,17.68,18.67,1095549,19.79,20.24,17.68,18.67,1095549,0.0,1.0
2020-08-10,19.32,20.0,19.18,19.78,330039,19.32,20.0,19.18,19.78,330039,0.0,1.0
2020-08-11,18.89,19.95,18.7,19.27,273936,18.89,19.95,18.7,19.27,273936,0.0,1.0
2020-08-12,19.52,19.85,18.87,18.97,969853,19.52,19.85,18.87,18.97,969853,0.0,1.0
2020-08-13,19.54,19.9,19.42,19.58,106116,19.54,19.9,19.42,19.58,106116,0.0,1.0
2020-08-14,19.56,19.79,19.37,19.37,174397,19.56,19.79,19.37,19.37,174397,0.0,1.0
2020-08-17,19.72,19.8,19.47,19.6,190159,19.72,19.8,19.47,19.6,190159,0.0,1.0
2020-08-18,19.6,19.72,19.151,19.65,288361,19.6,19.72,19.151,19.65,288361,0.0,1.0
2020-08-19,19.55,20.03,19.48,19.71,238321,19.55,20.03,19.48,19.71,238321,0.0,1.0
2020-08-20,19.62,19.82,19.24,19.24,150607,19.62,19.82,19.24,19.24,150607,0.0,1.0
2020-08-21,19.97,20.26,19.3,19.49,207857,19.97,20.26,19.3,19.49,207857,0.0,1.0
2020-08-24,20.1,20.15,19.59,20.15,180287,20.1,20.15,19.59,20.15,180287,0.0,1.0
2020-08-25,19.96,20.28,19.8,20.25,229600,19.96,20.28,19.8,20.25,229600,0.0,1.0
2020-08-26,19.54,20.01,19.47,19.78,346585,19.54,20.01,19.47,19.78,346585,0.0,1.0
2020-08-27,19.72,20.09,19.5,19.6,175022,19.72,20.09,19.5,19.6,175022,0.0,1.0
2020-08-28,19.92,19.96,19.53,19.82,531191,19.92,19.96,19.53,19.82,531191,0.0,1.0
2020-08-31,19.44,20.09,19.37,19.91,470818,19.44,20.09,19.37,19.91,470818,0.0,1.0
2020-09-01,19.54,19.7,19.29,19.29,300585,19.54,19.7,19.29,19.29,300585,0.0,1.0
2020-09-02,19.72,20.0799,19.4,19.8,250926,19.72,20.0799,19.4,19.8,250926,0.0,1.0
2020-09-03,19.87,19.94,19.3,19.69,235273,19.87,19.94,19.3,19.69,235273,0.0,1.0
2020-09-04,19.62,20.08,19.36,20.03,431198,19.62,20.08,19.36,20.03,431198,0.0,1.0
2020-09-08,19.07,19.48,18.54,19.48,358316,19.07,19.48,18.54,19.48,358316,0.0,1.0
2020-09-09,19.4,19.745,18.85,19.09,351066,19.4,19.745,18.85,19.09,351066,0.0,1.0
2020-09-10,19.61,20.07,19.4,19.4,416684,19.61,20.07,19.4,19.4,416684,0.0,1.0
2020-09-11,19.53,19.76,19.43,19.76,252685,19.53,19.76,19.43,19.76,252685,0.0,1.0
2020-09-14,19.3,19.76,19.28,19.53,283376,19.3,19.76,19.28,19.53,283376,0.0,1.0
2020-09-15,19.16,19.81,19.13,19.45,189792,19.16,19.81,19.13,19.45,189792,0.0,1.0
2020-09-16,19.0,19.45,19.0,19.23,183218,19.0,19.45,19.0,19.23,183218,0.0,1.0
2020-09-17,19.08,19.17,18.75,18.78,139787,19.08,19.17,18.75,18.78,139787,0.0,1.0
2020-09-18,19.03,19.37,18.54,19.16,363843,19.03,19.37,18.54,19.16,363843,0.0,1.0
2020-09-21,18.68,18.98,18.49,18.77,228699,18.68,18.98,18.49,18.77,228699,0.0,1.0
2020-09-22,19.14,19.24,18.6,18.76,294825,19.14,19.24,18.6,18.76,294825,0.0,1.0
2020-09-23,18.76,19.26,18.59,19.13,279323,18.76,19.26,18.59,19.13,279323,0.0,1.0
2020-09-24,19.0,19.17,18.595,18.88,178278,19.0,19.17,18.595,18.88,178278,0.0,1.0
2020-09-25,18.72,19.175,18.5,18.86,1234141,18.72,19.175,18.5,18.86,1234141,0.0,1.0
2020-09-28,19.86,20.0,19.03,19.34,592382,19.86,20.0,19.03,19.34,592382,0.0,1.0
2020-09-29,20.6,20.77,19.71,19.83,370723,20.6,20.77,19.71,19.83,370723,0.0,1.0
2020-09-30,20.74,20.8966,20.39,20.69,462693,20.74,20.8966,20.39,20.69,462693,0.0,1.0
2020-10-01,21.0,21.265,20.56,20.89,196725,21.0,21.265,20.56,20.89,196725,0.0,1.0
2020-10-02,20.9,21.28,20.52,20.7,189324,20.9,21.28,20.52,20.7,189324,0.0,1.0
2020-10-05,20.93,21.17,20.82,20.97,152434,20.93,21.17,20.82,20.97,152434,0.0,1.0
2020-10-06,20.81,21.26,20.72,21.05,313042,20.81,21.26,20.72,21.05,313042,0.0,1.0
2020-10-07,21.51,21.79,20.9,20.9,244451,21.51,21.79,20.9,20.9,244451,0.0,1.0
2020-10-08,21.79,22.145,21.71,21.78,297511,21.79,22.145,21.71,21.78,297511,0.0,1.0
2020-10-09,22.06,22.23,21.815,21.83,270760,22.06,22.23,21.815,21.83,270760,0.0,1.0
2020-10-12,22.31,22.48,22.05,22.06,225522,22.31,22.48,22.05,22.06,225522,0.0,1.0
2020-10-13,22.42,22.54,22.05,22.05,354203,22.42,22.54,22.05,22.05,354203,0.0,1.0
2020-10-14,22.62,22.76,22.15,22.49,238515,22.62,22.76,22.15,22.49,238515,0.0,1.0
2020-10-15,22.75,22.91,22.28,22.42,199376,22.75,22.91,22.28,22.42,199376,0.0,1.0
2020-10-16,22.64,22.97,22.48,22.7,264932,22.64,22.97,22.48,22.7,264932,0.0,1.0
2020-10-19,21.62,22.76,21.58,22.65,152016,21.62,22.76,21.58,22.65,152016,0.0,1.0
2020-10-20,21.18,21.8929,21.14,21.67,153545,21.18,21.8929,21.14,21.67,153545,0.0,1.0
2020-10-21,21.22,21.61,21.02,21.17,297527,21.22,21.61,21.02,21.17,297527,0.0,1.0
2020-10-22,20.95,21.35,20.84,21.29,171765,20.95,21.35,20.84,21.29,171765,0.0,1.0
2020-10-23,20.97,21.19,20.825,21.0,141702,20.97,21.19,20.825,21.0,141702,0.0,1.0
2020-10-26,20.19,20.81,20.14,20.79,182569,20.19,20.81,20.14,20.79,182569,0.0,1.0
2020-10-27,20.24,20.65,20.2,20.22,137112,20.24,20.65,20.2,20.22,137112,0.0,1.0
2020-10-28,19.21,20.235,19.11,19.99,176865,19.21,20.235,19.11,19.99,176865,0.0,1.0
2020-10-29,18.88,19.16,18.49,19.11,241634,18.88,19.16,18.49,19.11,241634,0.0,1.0
2020-10-30,18.29,18.88,18.21,18.79,336729,18.29,18.88,18.21,18.79,336729,0.0,1.0
2020-11-02,18.86,18.93,17.9,18.55,401107,18.86,18.93,17.9,18.55,401107,0.0,1.0
2020-11-03,19.21,19.77,18.89,19.24,407502,19.21,19.77,18.89,19.24,407502,0.0,1.0
2020-11-04,19.6,19.74,18.91,19.21,163777,19.6,19.74,18.91,19.21,163777,0.0,1.0
2020-11-05,19.73,19.95,19.6,19.89,102354,19.73,19.95,19.6,19.89,102354,0.0,1.0
2020-11-06,19.27,19.91,19.25,19.81,170661,19.27,19.91,19.25,19.81,170661,0.0,1.0
2020-11-09,20.66,21.06,19.52,19.88,356010,20.66,21.06,19.52,19.88,356010,0.0,1.0
2020-11-10,20.29,21.21,20.27,20.72,285742,20.29,21.21,20.27,20.72,285742,0.0,1.0
2020-11-11,20.04,20.55,19.72,20.55,309163,20.04,20.55,19.72,20.55,309163,0.0,1.0
2020-11-12,20.05,20.18,19.74,19.98,231489,20.05,20.18,19.74,19.98,231489,0.0,1.0
2020-11-13,20.76,20.98,20.09,20.66,405675,20.76,20.98,20.09,20.66,405675,0.0,1.0
2020-11-16,20.89,21.275,20.83,21.1,334066,20.89,21.275,20.83,21.1,334066,0.0,1.0
2020-11-17,20.92,21.11,20.62,20.87,1151427,20.92,21.11,20.62,20.87,1151427,0.0,1.0
2020-11-18,20.7,21.02,20.64,20.92,532271,20.7,21.02,20.64,20.92,532271,0.0,1.0
2020-11-19,20.02,20.72,19.3902,20.7,461086,20.02,20.72,19.3902,20.7,461086,0.0,1.0
2020-11-20,21.4,21.67,20.0,20.11,1070174,21.4,21.67,20.0,20.11,1070174,0.0,1.0
2020-11-23,21.11,21.67,20.95,21.56,287375,21.11,21.67,20.95,21.56,287375,0.0,1.0
2020-11-24,21.19,21.39,21.0539,21.3,290159,21.19,21.39,21.0539,21.3,290159,0.0,1.0
2020-11-25,21.02,21.38,20.66,21.19,247048,21.02,21.38,20.66,21.19,247048,0.0,1.0
2020-11-27,20.97,21.26,20.83,21.26,69725,20.97,21.26,20.83,21.26,69725,0.0,1.0
2020-11-30,20.4,21.18,20.23,21.18,268713,20.4,21.18,20.23,21.18,268713,0.0,1.0
2020-12-01,20.85,20.92,20.13,20.53,290314,20.85,20.92,20.13,20.53,290314,0.0,1.0
2020-12-02,20.85,20.92,20.15,20.68,186238,20.85,20.92,20.15,20.68,186238,0.0,1.0
2020-12-03,20.93,21.03,20.61,20.89,235346,20.93,21.03,20.61,20.89,235346,0.0,1.0
2020-12-04,21.9,21.92,20.88,21.02,389906,21.9,21.92,20.88,21.02,389906,0.0,1.0
2020-12-07,22.78,22.8,21.725,21.82,368099,22.78,22.8,21.725,21.82,368099,0.0,1.0
2020-12-08,24.19,24.21,22.52,22.59,609612,24.19,24.21,22.52,22.59,609612,0.0,1.0
2020-12-09,24.22,25.32,23.925,24.55,498551,24.22,25.32,23.925,24.55,498551,0.0,1.0
2020-12-10,24.69,24.82,24.15,24.25,315167,24.69,24.82,24.15,24.25,315167,0.0,1.0
2020-12-11,24.12,24.99,23.86,24.59,576106,24.12,24.99,23.86,24.59,576106,0.0,1.0
2020-12-14,24.92,25.16,24.34,24.55,508680,24.92,25.16,24.34,24.55,508680,0.0,1.0
2020-12-15,24.49,25.4082,24.4,25.17,358415,24.49,25.4082,24.4,25.17,358415,0.0,1.0
2020-12-16,24.39,24.65,24.25,24.47,257380,24.39,24.65,24.25,24.47,257380,0.0,1.0
2020-12-17,24.66,24.765,23.95,24.51,359626,24.66,24.765,23.95,24.51,359626,0.0,1.0
2020-12-18,24.49,24.92,24.265,24.58,623274,24.49,24.92,24.265,24.58,623274,0.0,1.0
2020-12-21,24.15,24.24,23.39,23.96,305627,24.15,24.24,23.39,23.96,305627,0.0,1.0
2020-12-22,24.28,24.86,23.71,24.21,594238,24.28,24.86,23.71,24.21,594238,0.0,1.0
2020-12-23,24.51,24.75,23.86,24.31,297995,24.51,24.75,23.86,24.31,297995,0.0,1.0
2020-12-24,24.92,25.08,24.55,24.78,101208,24.92,25.08,24.55,24.78,101208,0.0,1.0
2020-12-28,24.14,25.29,23.56,25.0,473005,24.14,25.29,23.56,25.0,473005,0.0,1.0
2020-12-29,23.59,24.36,23.18,24.36,539214,23.59,24.36,23.18,24.36,539214,0.0,1.0
2020-12-30,23.76,23.98,23.37,23.55,240140,23.76,23.98,23.37,23.55,240140,0.0,1.0
2020-12-31,24.31,24.8,23.7,23.7,337368,24.31,24.8,23.7,23.7,337368,0.0,1.0
2021-01-04,23.74,24.24,23.39,24.24,272366,23.74,24.24,23.39,24.24,272366,0.0,1.0
2021-01-05,23.88,24.16,23.52,23.65,256680,23.88,24.16,23.52,23.65,256680,0.0,1.0
2021-01-06,24.96,25.59,24.0,25.03,499859,24.96,25.59,24.0,25.03,499859,0.0,1.0
2021-01-07,24.74,25.045,24.38,24.76,231360,24.74,25.045,24.38,24.76,231360,0.0,1.0
2021-01-08,25.09,25.26,24.5,24.85,345324,25.09,25.26,24.5,24.85,345324,0.0,1.0
2021-01-11,25.61,25.86,24.95,24.95,208357,25.61,25.86,24.95,24.95,208357,0.0,1.0
2021-01-12,24.88,25.99,24.43,25.82,337963,24.88,25.99,24.43,25.82,337963,0.0,1.0
2021-01-13,24.55,24.94,24.356,24.73,185393,24.55,24.94,24.356,24.73,185393,0.0,1.0
2021-01-14,24.3,24.95,24.23,24.63,212887,24.3,24.95,24.23,24.63,212887,0.0,1.0
2021-01-15,24.1,24.5,23.77,24.15,175431,24.1,24.5,23.77,24.15,175431,0.0,1.0
2021-01-19,23.61,24.49,23.51,24.27,164385,23.61,24.49,23.51,24.27,164385,0.0,1.0
2021-01-20,24.45,24.51,23.8,24.2,210005,24.45,24.51,23.8,24.2,210005,0.0,1.0
2021-01-21,24.7,25.17,24.045,24.54,271927,24.7,25.17,24.045,24.54,271927,0.0,1.0
2021-01-22,24.34,24.91,24.27,24.56,219673,24.34,24.91,24.27,24.56,219673,0.0,1.0
2021-01-25,24.46,25.19,24.23,24.35,321051,24.46,25.19,24.23,24.35,321051,0.0,1.0
2021-01-26,24.3,25.46,24.18,25.34,352018,24.3,25.46,24.18,25.34,352018,0.0,1.0
2021-01-27,23.97,24.27,23.25,24.1,401587,23.97,24.27,23.25,24.1,401587,0.0,1.0
2021-01-28,24.43,24.56,23.3502,23.73,351382,24.43,24.56,23.3502,23.73,351382,0.0,1.0
2021-01-29,23.26,24.38,23.105,24.34,311301,23.26,24.38,23.105,24.34,311301,0.0,1.0
2021-02-01,23.93,24.26,23.21,23.34,226902,23.93,24.26,23.21,23.34,226902,0.0,1.0
2021-02-02,24.36,24.45,23.81,24.39,224209,24.36,24.45,23.81,24.39,224209,0.0,1.0
2021-02-03,24.59,24.77,23.8204,24.16,183998,24.59,24.77,23.8204,24.16,183998,0.0,1.0
2021-02-04,24.95,25.09,24.2194,24.38,175494,24.95,25.09,24.2194,24.38,175494,0.0,1.0
2021-02-05,24.35,26.53,24.31,24.99,336121,24.35,26.53,24.31,24.99,336121,0.0,1.0
2021-02-08,24.77,25.05,23.77,24.42,334417,24.77,25.05,23.77,24.42,334417,0.0,1.0
2021-02-09,24.28,25.1006,23.98,24.91,259184,24.28,25.1006,23.98,24.91,259184,0.0,1.0
2021-02-10,24.95,25.33,24.205,24.77,265772,24.95,25.33,24.205,24.77,265772,0.0,1.0
2021-02-11,24.6,25.57,24.28,25.57,157130,24.6,25.57,24.28,25.57,157130,0.0,1.0
2021-02-12,24.52,24.63,24.3,24.39,117498,24.52,24.63,24.3,24.39,117498,0.0,1.0
2021-02-16,24.55,25.16,24.41,24.5,230277,24.55,25.16,24.41,24.5,230277,0.0,1.0
2021-02-17,24.13,24.53,23.895,24.37,199680,24.13,24.53,23.895,24.37,199680,0.0,1.0
2021-02-18,24.03,24.28,23.9,23.94,151851,24.03,24.28,23.9,23.94,151851,0.0,1.0
2021-02-19,23.9,24.34,23.69,24.06,174315,23.9,24.34,23.69,24.06,174315,0.0,1.0
2021-02-22,23.81,24.12,23.61,23.8,210472,23.81,24.12,23.61,23.8,210472,0.0,1.0
2021-02-23,23.08,23.81,22.75,23.79,261601,23.08,23.81,22.75,23.79,261601,0.0,1.0
2021-02-24,23.45,23.6,22.74,22.97,161902,23.45,23.6,22.74,22.97,161902,0.0,1.0
2021-02-25,23.05,23.73,22.6,23.66,266141,23.05,23.73,22.6,23.66,266141,0.0,1.0
2021-02-26,22.72,23.165,22.635,23.1,230946,22.72,23.165,22.635,23.1,230946,0.0,1.0
2021-03-01,23.31,23.64,22.81,23.01,125573,23.31,23.64,22.81,23.01,125573,0.0,1.0
2021-03-02,23.1,23.54,22.985,23.37,154000,23.1,23.54,22.985,23.37,154000,0.0,1.0
2021-03-03,22.5,23.29,22.5,23.1,173363,22.5,23.29,22.5,23.1,173363,0.0,1.0
2021-03-04,22.7,23.08,22.37,22.51,457011,22.7,23.08,22.37,22.51,457011,0.0,1.0
2021-03-05,23.38,23.85,22.76,23.1,263386,23.38,23.85,22.76,23.1,263386,0.0,1.0
2021-03-08,24.62,24.74,23.155,23.29,333345,24.62,24.74,23.155,23.29,333345,0.0,1.0
2021-03-09,25.45,25.78,24.7,25.11,397746,25.45,25.78,24.7,25.11,397746,0.0,1.0
2021-03-10,25.7,26.42,25.5,25.65,323627,25.7,26.42,25.5,25.65,323627,0.0,1.0
2021-03-11,25.7,25.96,25.47,25.84,315231,25.7,25.96,25.47,25.84,315231,0.0,1.0
2021-03-12,26.03,26.41,25.56,25.92,226484,26.03,26.41,25.56,25.92,226484,0.0,1.0
2021-03-15,26.08,26.29,25.59,25.87,152379,26.08,26.29,25.59,25.87,152379,0.0,1.0
2021-03-16,25.97,26.38,25.76,26.22,332859,25.97,26.38,25.76,26.22,332859,0.0,1.0
2021-03-17,25.94,26.19,25.69,25.94,372050,25.94,26.19,25.69,25.94,372050,0.0,1.0
2021-03-18,24.73,26.27,24.64,25.81,231905,24.73,26.27,24.64,25.81,231905,0.0,1.0
2021-03-19,24.98,25.3,24.65,24.72,472595,24.98,25.3,24.65,24.72,472595,0.0,1.0
2021-03-22,24.75,25.35,24.64,24.91,193758,24.75,25.35,24.64,24.91,193758,0.0,1.0
2021-03-23,24.09,24.75,23.83,24.42,246673,24.09,24.75,23.83,24.42,246673,0.0,1.0
2021-03-24,23.81,24.5,23.79,24.25,266644,23.81,24.5,23.79,24.25,266644,0.0,1.0
2021-03-25,24.08,24.43,23.39,23.86,200595,24.08,24.43,23.39,23.86,200595,0.0,1.0
2021-03-26,24.49,24.53,23.86,24.15,113321,24.49,24.53,23.86,24.15,113321,0.0,1.0
2021-03-29,24.11,24.91,24.1,24.23,170735,24.11,24.91,24.1,24.23,170735,0.0,1.0
2021-03-30,23.88,24.275,23.78,23.95,137888,23.88,24.275,23.78,23.95,137888,0.0,1.0
2021-03-31,23.61,24.0584,23.54,23.91,233676,23.61,24.0584,23.54,23.91,233676,0.0,1.0
2021-04-01,24.2,24.42,23.53,23.66,181032,24.2,24.42,23.53,23.66,181032,0.0,1.0
2021-04-05,24.63,24.8212,24.15,24.49,190130,24.63,24.8212,24.15,24.49,190130,0.0,1.0
2021-04-06,24.65,25.61,24.5,24.76,265728,24.65,25.61,24.5,24.76,265728,0.0,1.0
2021-04-07,24.11,24.72,24.09,24.59,183961,24.11,24.72,24.09,24.59,183961,0.0,1.0
2021-04-08,24.37,24.74,24.0,24.02,180425,24.37,24.74,24.0,24.02,180425,0.0,1.0
2021-04-09,23.92,24.31,23.85,24.31,113344,23.92,24.31,23.85,24.31,113344,0.0,1.0
2021-04-12,24.23,24.55,23.92,23.99,186505,24.23,24.55,23.92,23.99,186505,0.0,1.0
2021-04-13,23.88,24.36,23.76,24.11,177448,23.88,24.36,23.76,24.11,177448,0.0,1.0
2021-04-14,23.99,24.28,23.84,23.93,135149,23.99,24.28,23.84,23.93,135149,0.0,1.0
2021-04-15,24.03,24.415,24.0,24.29,190754,24.03,24.415,24.0,24.29,190754,0.0,1.0
2021-04-16,25.0,25.045,24.07,24.39,235981,25.0,25.045,24.07,24.39,235981,0.0,1.0
2021-04-19,24.8,25.02,24.41,24.91,160480,24.8,25.02,24.41,24.91,160480,0.0,1.0
2021-04-20,24.71,25.11,24.52,24.52,186945,24.71,25.11,24.52,24.52,186945,0.0,1.0
2021-04-21,25.17,25.33,24.67,24.67,133286,25.17,25.33,24.67,24.67,133286,0.0,1.0
2021-04-22,25.19,25.55,24.83,25.14,200225,25.19,25.55,24.83,25.14,200225,0.0,1.0
2021-04-23,25.52,25.59,25.135,25.25,130093,25.52,25.59,25.135,25.25,130093,0.0,1.0
2021-04-26,25.78,25.89,25.36,25.57,166362,25.78,25.89,25.36,25.57,166362,0.0,1.0
2021-04-27,25.92,26.06,25.56,25.85,165264,25.92,26.06,25.56,25.85,165264,0.0,1.0
2021-04-28,25.85,26.2889,25.69,26.02,210139,25.85,26.2889,25.69,26.02,210139,0.0,1.0
2021-04-29,26.01,26.345,25.83,26.02,163631,26.01,26.345,25.83,26.02,163631,0.0,1.0
2021-04-30,25.79,26.2,25.23,25.94,313867,25.79,26.2,25.23,25.94,313867,0.0,1.0
2021-05-03,25.86,26.12,25.44,26.03,141920,25.86,26.12,25.44,26.03,141920,0.0,1.0
2021-05-04,25.53,26.1422,25.44,25.93,99513,25.53,26.1422,25.44,25.93,99513,0.0,1.0
2021-05-05,25.3,25.65,25.25,25.63,127300,25.3,25.65,25.25,25.63,127300,0.0,1.0
2021-05-06,25.39,25.83,25.16,25.45,314693,25.39,25.83,25.16,25.45,314693,0.0,1.0
2021-05-07,26.01,26.02,25.18,25.73,271832,26.01,26.02,25.18,25.73,271832,0.0,1.0
2021-05-10,27.64,27.67,25.95,26.38,396557,27.64,27.67,25.95,26.38,396557,0.0,1.0
2021-05-11,27.42,29.91,27.22,27.96,222933,27.42,29.91,27.22,27.96,222933,0.0,1.0
2021-05-12,26.6,27.5196,26.49,27.38,383925,26.6,27.5196,26.49,27.38,383925,0.0,1.0
2021-05-13,27.15,27.23,26.55,26.68,213398,27.15,27.23,26.55,26.68,213398,0.0,1.0
2021-05-14,27.15,27.525,27.03,27.21,261063,27.15,27.525,27.03,27.21,261063,0.0,1.0
2021-05-17,27.15,27.62,26.68,26.87,623229,27.15,27.62,26.68,26.87,623229,0.0,1.0
2021-05-18,27.22,27.92,26.96,27.19,137648,27.22,27.92,26.96,27.19,137648,0.0,1.0
2021-05-19,27.41,27.44,26.541,26.93,134391,27.41,27.44,26.541,26.93,134391,0.0,1.0
2021-05-20,27.94,27.96,27.35,27.9,200476,27.94,27.96,27.35,27.9,200476,0.0,1.0
2021-05-21,28.1,28.6,27.84,28.23,477944,28.1,28.6,27.84,28.23,477944,0.0,1.0
2021-05-24,28.23,28.25,27.93,28.25,269162,28.23,28.25,27.93,28.25,269162,0.0,1.0
2021-05-25,27.88,28.33,27.69,28.33,216900,27.88,28.33,27.69,28.33,216900,0.0,1.0
2021-05-26,28.53,28.86,27.95,28.09,310628,28.53,28.86,27.95,28.09,310628,0.0,1.0
2021-05-27,28.5,29.07,28.34,28.81,247758,28.5,29.07,28.34,28.81,247758,0.0,1.0
2021-05-28,28.68,28.88,28.33,28.33,224937,28.68,28.88,28.33,28.33,224937,0.0,1.0
2021-06-01,29.17,29.5,28.67,28.74,433596,29.17,29.5,28.67,28.74,433596,0.0,1.0
2021-06-02,29.03,29.82,28.98,29.11,288809,29.03,29.82,28.98,29.11,288809,0.0,1.0
2021-06-03,28.83,29.08,28.67,28.95,214403,28.83,29.08,28.67,28.95,214403,0.0,1.0
2021-06-04,28.53,28.95,28.17,28.86,186585,28.53,28.95,28.17,28.86,186585,0.0,1.0
2021-06-07,28.35,28.86,28.14,28.48,112878,28.35,28.86,28.14,28.48,112878,0.0,1.0
2021-06-08,28.54,28.71,28.19,28.3,245197,28.54,28.71,28.19,28.3,245197,0.0,1.0
2021-06-09,28.64,29.0,28.42,28.51,292790,28.64,29.0,28.42,28.51,292790,0.0,1.0
2021-06-10,28.26,28.66,28.23,28.66,176123,28.26,28.66,28.23,28.66,176123,0.0,1.0
2021-06-11,28.38,28.59,28.09,28.32,241814,28.38,28.59,28.09,28.32,241814,0.0,1.0
2021-06-14,28.89,29.02,28.16,28.37,331182,28.89,29.02,28.16,28.37,331182,0.0,1.0
2021-06-15,29.21,29.21,28.7,28.99,276437,29.21,29.21,28.7,28.99,276437,0.0,1.0
2021-06-16,29.27,29.65,29.0,29.2,323143,29.27,29.65,29.0,29.2,323143,0.0,1.0
2021-06-17,31.02,31.25,28.97,29.32,833267,31.02,31.25,28.97,29.32,833267,0.0,1.0
2021-06-18,29.88,31.21,29.49,31.09,516730,29.88,31.21,29.49,31.09,516730,0.0,1.0
2021-06-21,30.64,30.67,29.64,30.05,253102,30.64,30.67,29.64,30.05,253102,0.0,1.0
2021-06-22,30.85,31.07,30.1,30.4,220360,30.85,31.07,30.1,30.4,220360,0.0,1.0
2021-06-23,30.34,30.99,30.225,30.99,224942,30.34,30.99,30.225,30.99,224942,0.0,1.0
2021-06-24,30.64,30.64,30.0,30.36,180026,30.64,30.64,30.0,30.36,180026,0.0,1.0
2021-06-25,30.84,31.22,30.52,30.56,1345533,30.84,31.22,30.52,30.56,1345533,0.0,1.0
2021-06-28,31.37,31.41,30.57,30.93,192115,31.37,31.41,30.57,30.93,192115,0.0,1.0
2021-06-29,31.26,31.73,31.15,31.43,280198,31.26,31.73,31.15,31.43,280198,0.0,1.0
2021-06-30,31.34,31.75,31.1,31.24,191616,31.34,31.75,31.1,31.24,191616,0.0,1.0
2021-07-01,31.78,31.89,31.07,31.45,322393,31.78,31.89,31.07,31.45,322393,0.0,1.0
2021-07-02,32.34,32.601,31.95,32.15,180366,32.34,32.601,31.95,32.15,180366,0.0,1.0
2021-07-06,32.28,32.42,31.58,32.39,246163,32.28,32.42,31.58,32.39,246163,0.0,1.0
2021-07-07,31.88,33.94,31.4,32.28,1039726,31.88,33.94,31.4,32.28,1039726,0.0,1.0
2021-07-08,31.81,32.19,31.29,31.65,282184,31.81,32.19,31.29,31.65,282184,0.0,1.0
2021-07-09,31.83,32.3499,31.65,32.33,324316,31.83,32.3499,31.65,32.33,324316,0.0,1.0
2021-07-12,31.6,32.01,31.4,31.79,251302,31.6,32.01,31.4,31.79,251302,0.0,1.0
2021-07-13,31.43,31.63,31.1,31.44,225579,31.43,31.63,31.1,31.44,225579,0.0,1.0
2021-07-14,31.72,31.95,31.37,31.69,150097,31.72,31.95,31.37,31.69,150097,0.0,1.0
2021-07-15,31.91,32.105,31.52,31.6,137761,31.91,32.105,31.52,31.6,137761,0.0,1.0
2021-07-16,31.7,32.26,31.69,32.26,193273,31.7,32.26,31.69,32.26,193273,0.0,1.0
2021-07-19,31.65,32.07,31.15,31.24,236314,31.65,32.07,31.15,31.24,236314,0.0,1.0
2021-07-20,31.79,32.22,31.77,31.85,219144,31.79,32.22,31.77,31.85,219144,0.0,1.0
2021-07-21,31.64,32.06,31.63,31.99,140257,31.64,32.06,31.63,31.99,140257,0.0,1.0
2021-07-22,31.21,31.595,30.925,31.55,285537,31.21,31.595,30.925,31.55,285537,0.0,1.0
2021-07-23,32.0,32.25,31.09,31.47,629239,32.0,32.25,31.09,31.47,629239,0.0,1.0
2021-07-26,31.74,32.09,31.55,32.0,327352,31.74,32.09,31.55,32.0,327352,0.0,1.0
2021-07-27,32.28,32.39,31.4,31.61,389410,32.28,32.39,31.4,31.61,389410,0.0,1.0
2021-07-28,32.5,32.65,31.85,32.4,368611,32.5,32.65,31.85,32.4,368611,0.0,1.0
2021-07-29,33.05,33.26,32.49,32.49,173420,33.05,33.26,32.49,32.49,173420,0.0,1.0
2021-07-30,33.07,33.18,32.77,33.16,187894,33.07,33.18,32.77,33.16,187894,0.0,1.0
2021-08-02,32.58,33.58,32.37,33.2,204654,32.58,33.58,32.37,33.2,204654,0.0,1.0
2021-08-03,32.3,32.825,32.23,32.76,202696,32.3,32.825,32.23,32.76,202696,0.0,1.0
2021-08-04,31.81,32.43,31.79,32.01,232062,31.81,32.43,31.79,32.01,232062,0.0,1.0
2021-08-05,32.14,32.23,31.7001,32.04,205624,32.14,32.23,31.7001,32.04,205624,0.0,1.0
2021-08-06,29.51,33.97,29.22,32.35,692122,29.51,33.97,29.22,32.35,692122,0.0,1.0
2021-08-09,28.18,30.98,28.08,30.98,779293,28.18,30.98,28.08,30.98,779293,0.0,1.0
2021-08-10,30.17,30.67,28.79,28.8,1273384,30.17,30.67,28.79,28.8,1273384,0.0,1.0
2021-08-11,31.55,31.8,30.06,30.17,728497,31.55,31.8,30.06,30.17,728497,0.0,1.0
2021-08-12,31.2,31.52,30.76,31.43,218075,31.2,31.52,30.76,31.43,218075,0.0,1.0
2021-08-13,32.02,32.685,31.39,31.39,330612,32.02,32.685,31.39,31.39,330612,0.0,1.0
2021-08-16,31.59,32.71,31.53,32.02,263439,31.59,32.71,31.53,32.02,263439,0.0,1.0
2021-08-17,32.0,32.31,31.105,31.35,278689,32.0,32.31,31.105,31.35,278689,0.0,1.0
2021-08-18,30.94,32.09,30.92,31.91,214635,30.94,32.09,30.92,31.91,214635,0.0,1.0
2021-08-19,31.85,32.03,30.54,30.61,194579,31.85,32.03,30.54,30.61,194579,0.0,1.0
2021-08-20,32.56,32.8,31.86,31.9,212853,32.56,32.8,31.86,31.9,212853,0.0,1.0
2021-08-23,32.87,33.2,32.5,32.67,168584,32.87,33.2,32.5,32.67,168584,0.0,1.0
2021-08-24,33.06,33.28,32.3801,32.78,198971,33.06,33.28,32.3801,32.78,198971,0.0,1.0
2021-08-25,32.89,33.11,32.43,32.86,183901,32.89,33.11,32.43,32.86,183901,0.0,1.0
2021-08-26,32.17,32.98,32.12,32.71,210272,32.17,32.98,32.12,32.71,210272,0.0,1.0
2021-08-27,33.06,33.3,31.955,31.96,266243,33.06,33.3,31.955,31.96,266243,0.0,1.0
2021-08-30,32.93,33.49,32.82,33.16,167649,32.93,33.49,32.82,33.16,167649,0.0,1.0
2021-08-31,33.77,33.81,32.715,33.18,598310,33.77,33.81,32.715,33.18,598310,0.0,1.0
2021-09-01,32.94,33.65,32.33,33.65,223764,32.94,33.65,32.33,33.65,223764,0.0,1.0
2021-09-02,33.41,33.6,32.76,32.95,223555,33.41,33.6,32.76,32.95,223555,0.0,1.0
2021-09-03,33.25,33.65,32.96,33.3,115436,33.25,33.65,32.96,33.3,115436,0.0,1.0
2021-09-07,33.43,33.7,32.95,33.25,226718,33.43,33.7,32.95,33.25,226718,0.0,1.0
2021-09-08,33.98,34.09,33.08,33.24,212343,33.98,34.09,33.08,33.24,212343,0.0,1.0
2021-09-09,33.39,34.19,33.25,34.0,197401,33.39,34.19,33.25,34.0,197401,0.0,1.0
2021-09-10,33.18,33.5,33.01,33.43,253737,33.18,33.5,33.01,33.43,253737,0.0,1.0
2021-09-13,33.24,33.995,33.09,33.4,262823,33.24,33.995,33.09,33.4,262823,0.0,1.0
2021-09-14,31.07,33.4,30.9922,33.4,534542,31.07,33.4,30.9922,33.4,534542,0.0,1.0
2021-09-15,31.82,32.2,30.86,30.94,361782,31.82,32.2,30.86,30.94,361782,0.0,1.0
2021-09-16,31.73,31.85,30.82,31.73,258891,31.73,31.85,30.82,31.73,258891,0.0,1.0
2021-09-17,31.85,31.91,31.04,31.79,580537,31.85,31.91,31.04,31.79,580537,0.0,1.0
2021-09-20,31.22,31.68,30.67,31.28,206881,31.22,31.68,30.67,31.28,206881,0.0,1.0
2021-09-21,31.5,31.94,30.9,31.73,281654,31.5,31.94,30.9,31.73,281654,0.0,1.0
2021-09-22,32.22,32.52,31.62,31.91,243304,32.22,32.52,31.62,31.91,243304,0.0,1.0
2021-09-23,31.9,32.95,31.79,32.45,329064,31.9,32.95,31.79,32.45,329064,0.0,1.0
2021-09-24,31.81,32.13,31.3388,31.52,205875,31.81,32.13,31.3388,31.52,205875,0.0,1.0
2021-09-27,31.34,32.11,31.34,31.91,205220,31.34,32.11,31.34,31.91,205220,0.0,1.0
2021-09-28,31.06,31.66,30.77,31.19,492663,31.06,31.66,30.77,31.19,492663,0.0,1.0
2021-09-29,31.59,32.24,31.03,31.18,319301,31.59,32.24,31.03,31.18,319301,0.0,1.0
2021-09-30,30.75,32.13,30.72,31.8,215940,30.75,32.13,30.72,31.8,215940,0.0,1.0
2021-10-01,31.18,31.22,30.1,31.11,246704,31.18,31.22,30.1,31.11,246704,0.0,1.0
2021-10-04,30.62,31.23,30.36,30.86,212346,30.62,31.23,30.36,30.86,212346,0.0,1.0
2021-10-05,30.97,31.2,30.31,30.75,243956,30.97,31.2,30.31,30.75,243956,0.0,1.0
2021-10-06,29.58,30.7024,29.42,30.68,302989,29.58,30.7024,29.42,30.68,302989,0.0,1.0
2021-10-07,29.0,29.99,28.97,29.72,442626,29.0,29.99,28.97,29.72,442626,0.0,1.0
2021-10-08,28.2,29.01,28.18,28.92,312154,28.2,29.01,28.18,28.92,312154,0.0,1.0
2021-10-11,27.68,28.16,27.45,28.15,253878,27.68,28.16,27.45,28.15,253878,0.0,1.0
2021-10-12,27.78,28.16,27.39,27.8,249547,27.78,28.16,27.39,27.8,249547,0.0,1.0
2021-10-13,25.94,27.52,25.89,27.01,615542,25.94,27.52,25.89,27.01,615542,0.0,1.0
2021-10-14,25.26,26.16,24.5,26.07,1138717,25.26,26.16,24.5,26.07,1138717,0.0,1.0
2021-10-15,24.41,25.5399,24.35,25.5,969125,24.41,25.5399,24.35,25.5,969125,0.0,1.0
2021-10-18,25.03,25.5,24.285,24.39,860464,25.03,25.5,24.285,24.39,860464,0.0,1.0
2021-10-19,24.69,25.26,24.35,25.17,561378,24.69,25.26,24.35,25.17,561378,0.0,1.0
2021-10-20,25.43,25.52,24.7,24.72,339660,25.43,25.52,24.7,24.72,339660,0.0,1.0
2021-10-21,25.79,25.815,25.31,25.34,338675,25.79,25.815,25.31,25.34,338675,0.0,1.0
2021-10-22,26.06,26.41,25.71,25.79,466528,26.06,26.41,25.71,25.79,466528,0.0,1.0
2021-10-25,27.33,27.35,25.75,26.09,416506,27.33,27.35,25.75,26.09,416506,0.0,1.0
2021-10-26,26.48,27.35,26.29,27.33,362870,26.48,27.35,26.29,27.33,362870,0.0,1.0
2021-10-27,26.24,26.58,25.64,26.58,746594,26.24,26.58,25.64,26.58,746594,0.0,1.0
2021-10-28,26.88,26.88,26.01,26.12,312946,26.88,26.88,26.01,26.12,312946,0.0,1.0
2021-10-29,26.82,27.18,26.55,26.84,511344,26.82,27.18,26.55,26.84,511344,0.0,1.0
2021-11-01,27.08,27.39,26.67,26.86,200980,27.08,27.39,26.67,26.86,200980,0.0,1.0
2021-11-02,26.12,27.14,25.99,27.09,415236,26.12,27.14,25.99,27.09,415236,0.0,1.0
2021-11-03,26.17,26.57,25.76,26.0,264426,26.17,26.57,25.76,26.0,264426,0.0,1.0
2021-11-04,26.24,26.5094,25.95,26.25,226247,26.24,26.5094,25.95,26.25,226247,0.0,1.0
2021-11-05,26.25,27.14,26.2,26.53,490691,26.25,27.14,26.2,26.53,490691,0.0,1.0
2021-11-08,26.67,26.965,25.79,26.25,687094,26.67,26.965,25.79,26.25,687094,0.0,1.0
2021-11-09,27.17,27.26,26.31,26.9,514917,27.17,27.26,26.31,26.9,514917,0.0,1.0
2021-11-10,26.51,27.22,26.47,26.98,177280,26.51,27.22,26.47,26.98,177280,0.0,1.0
2021-11-11,26.74,27.03,26.4,26.73,181255,26.74,27.03,26.4,26.73,181255,0.0,1.0
2021-11-12,26.94,27.33,26.55,26.83,453480,26.94,27.33,26.55,26.83,453480,0.0,1.0
2021-11-15,27.1,27.249,26.65,27.08,189316,27.1,27.249,26.65,27.08,189316,0.0,1.0
2021-11-16,27.0,27.42,26.93,27.12,302706,27.0,27.42,26.93,27.12,302706,0.0,1.0
2021-11-17,25.85,27.15,25.8,27.1,253950,25.85,27.15,25.8,27.1,253950,0.0,1.0
2021-11-18,24.5,25.88,24.18,25.63,761646,24.5,25.88,24.18,25.63,761646,0.0,1.0
2021-11-19,23.11,23.6799,20.36,20.81,3071294,23.11,23.6799,20.36,20.81,3071294,0.0,1.0
2021-11-22,24.87,24.99,22.83,22.84,750759,24.87,24.99,22.83,22.84,750759,0.0,1.0
2021-11-23,24.82,25.35,24.47,24.62,560769,24.82,25.35,24.47,24.62,560769,0.0,1.0
2021-11-24,25.25,25.35,24.53,24.53,479244,25.25,25.35,24.53,24.53,479244,0.0,1.0
2021-11-26,24.7,25.12,24.25,24.71,284671,24.7,25.12,24.25,24.71,284671,0.0,1.0
2021-11-29,23.62,24.905,23.58,24.82,470619,23.62,24.905,23.58,24.82,470619,0.0,1.0
2021-11-30,21.52,23.4,21.45,23.32,920035,21.52,23.4,21.45,23.32,920035,0.0,1.0
2021-12-01,21.54,22.09,21.37,21.7,647161,21.54,22.09,21.37,21.7,647161,0.0,1.0
2021-12-02,22.64,22.92,21.51,21.7,670760,22.64,22.92,21.51,21.7,670760,0.0,1.0
2021-12-03,22.04,22.905,21.85,22.76,642686,22.04,22.905,21.85,22.76,642686,0.0,1.0
2021-12-06,22.73,22.85,21.94,22.0,628300,22.73,22.85,21.94,22.0,628300,0.0,1.0
2021-12-07,24.24,24.36,22.96,22.96,541906,24.24,24.36,22.96,22.96,541906,0.0,1.0
2021-12-08,24.14,24.54,23.83,24.05,473527,24.14,24.54,23.83,24.05,473527,0.0,1.0
2021-12-09,24.9,25.06,23.86,23.86,692117,24.9,25.06,23.86,23.86,692117,0.0,1.0
2021-12-10,24.8,25.29,24.8,25.05,409720,24.8,25.29,24.8,25.05,409720,0.0,1.0
2021-12-13,25.06,25.525,24.68,24.78,427311,25.06,25.525,24.68,24.78,427311,0.0,1.0
2021-12-14,24.92,25.21,24.76,25.06,399237,24.92,25.21,24.76,25.06,399237,0.0,1.0
2021-12-15,24.75,25.35,24.705,24.85,539183,24.75,25.35,24.705,24.85,539183,0.0,1.0
2021-12-16,25.3,25.54,24.7,24.8,883705,25.3,25.54,24.7,24.8,883705,0.0,1.0
2021-12-17,26.74,26.98,25.08,25.26,908404,26.74,26.98,25.08,25.26,908404,0.0,1.0
2021-12-20,26.25,26.6,25.55,26.12,523853,26.25,26.6,25.55,26.12,523853,0.0,1.0
2021-12-21,27.3,27.3968,26.035,26.42,712111,27.3,27.3968,26.035,26.42,712111,0.0,1.0
2021-12-22,27.31,27.47,26.69,27.13,464281,27.31,27.47,26.69,27.13,464281,0.0,1.0
2021-12-23,27.01,27.73,26.9765,27.66,306632,27.01,27.73,26.9765,27.66,306632,0.0,1.0
2021-12-27,27.76,27.81,27.085,27.11,9834340,27.76,27.81,27.085,27.11,9834340,0.0,1.0
2021-12-28,27.64,28.23,27.32,27.79,290499,27.64,28.23,27.32,27.79,290499,0.0,1.0
2021-12-29,28.03,28.06,27.1,27.89,468366,28.03,28.06,27.1,27.89,468366,0.0,1.0
2021-12-30,28.77,29.02,27.93,28.26,870348,28.77,29.02,27.93,28.26,870348,0.0,1.0
2021-12-31,28.53,29.09,28.01,28.74,697826,28.53,29.09,28.01,28.74,697826,0.0,1.0
2022-01-03,28.45,28.78,27.51,28.53,440763,28.45,28.78,27.51,28.53,440763,0.0,1.0
2022-01-04,28.31,28.7,27.93,28.55,469231,28.31,28.7,27.93,28.55,469231,0.0,1.0
2022-01-05,27.54,28.88,27.37,28.49,588233,27.54,28.88,27.37,28.49,588233,0.0,1.0
2022-01-06,27.18,27.88,26.79,27.65,667523,27.18,27.88,26.79,27.65,667523,0.0,1.0
2022-01-07,26.23,27.66,26.14,27.28,619537,26.23,27.66,26.14,27.28,619537,0.0,1.0
2022-01-10,26.2,26.2,25.02,25.71,955010,26.2,26.2,25.02,25.71,955010,0.0,1.0
2022-01-11,25.41,26.3,24.87,26.28,794714,25.41,26.3,24.87,26.28,794714,0.0,1.0
2022-01-12,24.83,26.0,24.73,25.51,698198,24.83,26.0,24.73,25.51,698198,0.0,1.0
2022-01-13,25.46,25.7,24.62,24.85,827365,25.46,25.7,24.62,24.85,827365,0.0,1.0
2022-01-14,25.92,25.99,25.25,25.31,634818,25.92,25.99,25.25,25.31,634818,0.0,1.0
2022-01-18,25.26,25.75,25.03,25.54,705682,25.26,25.75,25.03,25.54,705682,0.0,1.0
2022-01-19,24.75,25.44,24.66,25.44,593261,24.75,25.44,24.66,25.44,593261,0.0,1.0
2022-01-20,24.26,25.32,24.26,24.92,533513,24.26,25.32,24.26,24.92,533513,0.0,1.0
2022-01-21,24.42,24.77,23.93,24.21,453801,24.42,24.77,23.93,24.21,453801,0.0,1.0
2022-01-24,26.53,26.71,24.03,24.03,1451345,26.53,26.71,24.03,24.03,1451345,0.0,1.0
2022-01-25,25.72,26.525,25.42,26.15,570368,25.72,26.525,25.42,26.15,570368,0.0,1.0
2022-01-26,24.37,26.19,24.28,25.77,786857,24.37,26.19,24.28,25.77,786857,0.0,1.0
2022-01-27,23.67,25.2,23.25,24.99,746883,23.67,25.2,23.25,24.99,746883,0.0,1.0
2022-01-28,24.09,24.43,23.6,23.82,673267,24.09,24.43,23.6,23.82,673267,0.0,1.0
2022-01-31,24.36,24.5,23.36,24.08,925586,24.36,24.5,23.36,24.08,925586,0.0,1.0
2022-02-01,24.59,24.85,24.21,24.5,717937,24.59,24.85,24.21,24.5,717937,0.0,1.0
2022-02-02,24.05,25.24,24.03,24.53,466736,24.05,25.24,24.03,24.53,466736,0.0,1.0
2022-02-03,23.69,24.17,23.69,23.73,492058,23.69,24.17,23.69,23.73,492058,0.0,1.0
2022-02-04,23.01,24.84,22.87,24.1,759369,23.01,24.84,22.87,24.1,759369,0.0,1.0
2022-02-07,24.98,25.03,23.5,23.69,611026,24.98,25.03,23.5,23.69,611026,0.0,1.0
2022-02-08,26.31,26.46,24.775,25.05,596445,26.31,26.46,24.775,25.05,596445,0.0,1.0
2022-02-09,25.79,26.545,25.48,26.47,790316,25.79,26.545,25.48,26.47,790316,0.0,1.0
2022-02-10,25.15,26.11,24.9,25.54,542074,25.15,26.11,24.9,25.54,542074,0.0,1.0
2022-02-11,25.05,25.88,24.7,25.26,464630,25.05,25.88,24.7,25.26,464630,0.0,1.0
2022-02-14,25.14,25.49,24.73,25.08,475558,25.14,25.49,24.73,25.08,475558,0.0,1.0
2022-02-15,25.26,25.65,24.9,25.2,408678,25.26,25.65,24.9,25.2,408678,0.0,1.0
2022-02-16,25.0,25.41,24.79,25.25,433431,25.0,25.41,24.79,25.25,433431,0.0,1.0
2022-02-17,24.53,25.07,24.52,24.94,388425,24.53,25.07,24.52,24.94,388425,0.0,1.0
2022-02-18,24.37,25.0,24.33,24.41,549353,24.37,25.0,24.33,24.41,549353,0.0,1.0
2022-02-22,25.57,25.78,23.93,24.1,680176,25.57,25.78,23.93,24.1,680176,0.0,1.0
2022-02-23,25.23,25.72,25.06,25.46,432554,25.23,25.72,25.06,25.46,432554,0.0,1.0
2022-02-24,24.82,25.145,24.12,24.85,660405,24.82,25.145,24.12,24.85,660405,0.0,1.0
2022-02-25,25.36,25.4,24.36,24.59,419330,25.36,25.4,24.36,24.59,419330,0.0,1.0
2022-02-28,25.57,25.73,24.94,25.2,399341,25.57,25.73,24.94,25.2,399341,0.0,1.0
2022-03-01,25.45,26.13,24.85,25.63,519633,25.45,26.13,24.85,25.63,519633,0.0,1.0
2022-03-02,25.68,26.19,25.16,25.32,532072,25.68,26.19,25.16,25.32,532072,0.0,1.0
2022-03-03,25.42,25.94,25.185,25.76,297139,25.42,25.94,25.185,25.76,297139,0.0,1.0
2022-03-04,25.85,25.92,24.76,25.16,660736,25.85,25.92,24.76,25.16,660736,0.0,1.0
2022-03-07,27.52,28.95,26.81,27.45,3059491,27.52,28.95,26.81,27.45,3059491,0.0,1.0
2022-03-08,27.68,28.22,26.42,27.24,1648833,27.68,28.22,26.42,27.24,1648833,0.0,1.0
2022-03-09,27.44,28.415,27.11,27.5,1994821,27.44,28.415,27.11,27.5,1994821,0.0,1.0
2022-03-10,27.34,27.69,26.59,27.25,1235051,27.34,27.69,26.59,27.25,1235051,0.0,1.0
2022-03-11,24.52,25.72,22.72,25.47,8157790,24.52,25.72,22.72,25.47,8157790,0.0,1.0
2022-03-14,25.05,26.42,23.91,24.47,5089747,25.05,26.42,23.91,24.47,5089747,0.0,1.0
2022-03-15,25.07,26.35,23.55,23.55,10989786,25.07,26.35,23.55,23.55,10989786,0.0,1.0
2022-03-16,24.98,25.91,24.86,25.77,3503871,24.98,25.91,24.86,25.77,3503871,0.0,1.0
2022-03-17,24.82,25.47,23.5,24.79,2407122,24.82,25.47,23.5,24.79,2407122,0.0,1.0
2022-03-18,24.21,25.12,24.21,25.12,2222663,24.21,25.12,24.21,25.12,2222663,0.0,1.0
2022-03-21,24.01,24.7,23.66,24.06,880955,24.01,24.7,23.66,24.06,880955,0.0,1.0
2022-03-22,23.64,24.215,23.39,24.0,1228867,23.64,24.215,23.39,24.0,1228867,0.0,1.0
2022-03-23,22.71,23.56,22.46,23.49,1090237,22.71,23.56,22.46,23.49,1090237,0.0,1.0
2022-03-24,22.82,23.07,22.18,22.65,1883628,22.82,23.07,22.18,22.65,1883628,0.0,1.0
2022-03-25,22.22,23.23,22.035,22.99,767735,22.22,23.23,22.035,22.99,767735,0.0,1.0
2022-03-28,22.13,23.24,21.76,22.13,1219492,22.13,23.24,21.76,22.13,1219492,0.0,1.0
2022-03-29,23.76,23.76,22.34,22.34,1084986,23.76,23.76,22.34,22.34,1084986,0.0,1.0
2022-03-30,23.4,24.45,23.02,23.77,742200,23.4,24.45,23.02,23.77,742200,0.0,1.0
2022-03-31,23.08,24.13,23.03,23.23,766700,23.08,24.13,23.03,23.23,766700,0.0,1.0
2022-04-01,24.28,24.35,23.15,23.15,831151,24.28,24.35,23.15,23.15,831151,0.0,1.0
2022-04-04,24.69,24.91,23.82,24.25,736205,24.69,24.91,23.82,24.25,736205,0.0,1.0
2022-04-05,24.58,25.29,24.53,24.78,601050,24.58,25.29,24.53,24.78,601050,0.0,1.0
2022-04-06,24.14,25.1,24.08,24.79,719439,24.14,25.1,24.08,24.79,719439,0.0,1.0
2022-04-07,24.14,24.32,23.37,24.06,882799,24.14,24.32,23.37,24.06,882799,0.0,1.0
2022-04-08,24.78,25.05,24.16,24.16,2045640,24.78,25.05,24.16,24.16,2045640,0.0,1.0
2022-04-11,25.39,25.525,24.8,24.8,795297,25.39,25.525,24.8,24.8,795297,0.0,1.0
2022-04-12,25.82,26.28,25.44,25.7,756338,25.82,26.28,25.44,25.7,756338,0.0,1.0
2022-04-13,25.82,26.216,24.87,25.84,783556,25.82,26.216,24.87,25.84,783556,0.0,1.0
2022-04-14,24.23,25.94,24.23,25.94,715549,24.23,25.94,24.23,25.94,715549,0.0,1.0
2022-04-18,23.8,24.385,23.42,24.07,824222,23.8,24.385,23.42,24.07,824222,0.0,1.0
2022-04-19,24.74,24.93,23.63,23.63,660920,24.74,24.93,23.63,23.63,660920,0.0,1.0
2022-04-20,24.72,25.5,24.54,24.82,578186,24.72,25.5,24.54,24.82,578186,0.0,1.0
2022-04-21,24.01,25.26,24.0,25.02,761537,24.01,25.26,24.0,25.02,761537,0.0,1.0
2022-04-22,23.25,24.2,22.97,23.8,933200,23.25,24.2,22.97,23.8,933200,0.0,1.0
2022-04-25,23.98,24.115,22.88,23.12,822654,23.98,24.115,22.88,23.12,822654,0.0,1.0
2022-04-26,22.12,23.36,22.08,23.27,918808,22.12,23.36,22.08,23.27,918808,0.0,1.0
2022-04-27,22.48,22.9,21.81,22.06,966942,22.48,22.9,21.81,22.06,966942,0.0,1.0
2022-04-28,22.04,22.904,21.575,22.63,552053,22.04,22.904,21.575,22.63,552053,0.0,1.0
2022-04-29,21.43,22.34,21.34,21.8,726455,21.43,22.34,21.34,21.8,726455,0.0,1.0
2022-05-02,21.32,21.69,20.85,21.39,869004,21.32,21.69,20.85,21.39,869004,0.0,1.0
2022-05-03,21.58,21.8,21.01,21.16,498497,21.58,21.8,21.01,21.16,498497,0.0,1.0
2022-05-04,21.59,21.68,20.77,21.64,586070,21.59,21.68,20.77,21.64,586070,0.0,1.0
2022-05-05,20.86,21.305,20.41,21.1,1163109,20.86,21.305,20.41,21.1,1163109,0.0,1.0
2022-05-06,24.42,24.77,21.7619,22.5,1796527,24.42,24.77,21.7619,22.5,1796527,0.0,1.0
2022-05-09,24.91,26.6,24.66,25.69,1782540,24.91,26.6,24.66,25.69,1782540,0.0,1.0
2022-05-10,23.94,25.01,23.72,24.92,1317109,23.94,25.01,23.72,24.92,1317109,0.0,1.0
2022-05-11,23.5,24.915,23.48,24.1,886327,23.5,24.915,23.48,24.1,886327,0.0,1.0
2022-05-12,23.21,24.19,22.89,23.3,993712,23.21,24.19,22.89,23.3,993712,0.0,1.0
2022-05-13,24.72,24.74,22.885,23.15,505162,24.72,24.74,22.885,23.15,505162,0.0,1.0
2022-05-16,24.39,24.7,24.23,24.43,719273,24.39,24.7,24.23,24.43,719273,0.0,1.0
2022-05-17,25.82,25.905,24.46,24.77,890120,25.82,25.905,24.46,24.77,890120,0.0,1.0
2022-05-18,24.88,25.64,24.65,25.52,817617,24.88,25.64,24.65,25.52,817617,0.0,1.0
2022-05-19,25.27,25.52,24.275,24.95,1170852,25.27,25.52,24.275,24.95,1170852,0.0,1.0
2022-05-20,24.97,25.76,24.51,25.41,597931,24.97,25.76,24.51,25.41,597931,0.0,1.0
2022-05-23,26.0,26.23,25.26,25.26,681226,26.0,26.23,25.26,25.26,681226,0.0,1.0
2022-05-24,26.27,26.64,25.89,26.41,699601,26.27,26.64,25.89,26.41,699601,0.0,1.0
2022-05-25,25.73,26.235,25.21,26.03,978224,25.73,26.235,25.21,26.03,978224,0.0,1.0
2022-05-26,25.88,26.42,25.52,26.42,674063,25.88,26.42,25.52,26.42,674063,0.0,1.0
2022-05-27,26.12,26.35,25.68,25.75,604696,26.12,26.35,25.68,25.75,604696,0.0,1.0
2022-05-31,26.15,26.359,25.48,25.85,710721,26.15,26.359,25.48,25.85,710721,0.0,1.0
2022-06-01,25.87,26.69,25.74,26.17,581133,25.87,26.69,25.74,26.17,581133,0.0,1.0
2022-06-02,25.99,26.01,25.35,26.0,900421,25.99,26.01,25.35,26.0,900421,0.0,1.0
2022-06-03,25.92,26.24,25.481,25.7,451173,25.92,26.24,25.481,25.7,451173,0.0,1.0
2022-06-06,26.33,26.355,25.765,26.06,513943,26.33,26.355,25.765,26.06,513943,0.0,1.0
2022-06-07,26.63,26.66,25.86,25.88,525292,26.63,26.66,25.86,25.88,525292,0.0,1.0
2022-06-08,26.28,26.835,26.225,26.26,440610,26.28,26.835,26.225,26.26,440610,0.0,1.0
2022-06-09,25.86,26.64,25.8,26.09,516359,25.86,26.64,25.8,26.09,516359,0.0,1.0
2022-06-10,25.4,25.65,24.925,25.32,575706,25.4,25.65,24.925,25.32,575706,0.0,1.0
2022-06-13,24.17,25.16,24.06,24.89,591809,24.17,25.16,24.06,24.89,591809,0.0,1.0
2022-06-14,24.15,24.43,23.84,24.11,750860,24.15,24.43,23.84,24.11,750860,0.0,1.0
2022-06-15,23.98,24.89,23.605,24.45,1210704,23.98,24.89,23.605,24.45,1210704,0.0,1.0
2022-06-16,22.85,23.71,22.72,23.51,1019233,22.85,23.71,22.72,23.51,1019233,0.0,1.0
2022-06-17,23.39,23.6,22.69,22.79,1855675,23.39,23.6,22.69,22.79,1855675,0.0,1.0
2022-06-21,23.28,23.89,23.14,23.89,870444,23.28,23.89,23.14,23.89,870444,0.0,1.0
2022-06-22,23.59,23.77,23.07,23.13,821376,23.59,23.77,23.07,23.13,821376,0.0,1.0
2022-06-23,25.58,25.64,23.74,23.74,775333,25.58,25.64,23.74,23.74,775333,0.0,1.0
2022-06-24,25.6,25.79,25.09,25.68,3143281,25.6,25.79,25.09,25.68,3143281,0.0,1.0
2022-06-27,25.16,26.19,25.05,25.77,1500007,25.16,26.19,25.05,25.77,1500007,0.0,1.0
2022-06-28,24.82,25.38,24.49,25.31,1311552,24.82,25.38,24.49,25.31,1311552,0.0,1.0
2022-06-29,24.82,24.86,24.19,24.76,623929,24.82,24.86,24.19,24.76,623929,0.0,1.0
2022-06-30,24.89,24.94,24.255,24.71,753655,24.89,24.94,24.255,24.71,753655,0.0,1.0
2022-07-01,25.03,25.04,23.98,24.85,1138933,25.03,25.04,23.98,24.85,1138933,0.0,1.0
2022-07-05,24.59,25.0,24.22,24.71,813532,24.59,25.0,24.22,24.71,813532,0.0,1.0
2022-07-06,24.32,24.95,24.0,24.76,1026133,24.32,24.95,24.0,24.76,1026133,0.0,1.0
2022-07-07,23.79,24.63,23.74,24.63,491797,23.79,24.63,23.74,24.63,491797,0.0,1.0
2022-07-08,23.79,23.93,23.47,23.65,504420,23.79,23.93,23.47,23.65,504420,0.0,1.0
2022-07-11,23.58,24.09,23.31,23.78,800352,23.58,24.09,23.31,23.78,800352,0.0,1.0
2022-07-12,23.59,24.05,23.47,23.66,488276,23.59,24.05,23.47,23.66,488276,0.0,1.0
2022-07-13,23.02,23.61,23.01,23.39,492699,23.02,23.61,23.01,23.39,492699,0.0,1.0
2022-07-14,23.02,23.26,22.63,22.63,522027,23.02,23.26,22.63,22.63,522027,0.0,1.0
2022-07-15,23.5,23.92,23.35,23.92,678543,23.5,23.92,23.35,23.92,678543,0.0,1.0
2022-07-18,23.54,23.95,23.5,23.52,317837,23.54,23.95,23.5,23.52,317837,0.0,1.0
2022-07-19,23.78,23.89,23.48,23.74,749215,23.78,23.89,23.48,23.74,749215,0.0,1.0
2022-07-20,23.79,24.07,23.36,23.79,796300,23.79,24.07,23.36,23.79,796300,0.0,1.0
2022-07-21,24.49,24.52,23.63,23.63,721331,24.49,24.52,23.63,23.63,721331,0.0,1.0
2022-07-22,24.42,24.96,24.12,24.57,573041,24.42,24.96,24.12,24.57,573041,0.0,1.0
2022-07-25,24.27,24.76,24.08,24.42,766847,24.27,24.76,24.08,24.42,766847,0.0,1.0
2022-07-26,23.85,24.13,23.42,24.1,623902,23.85,24.13,23.42,24.1,623902,0.0,1.0
2022-07-27,24.6,24.68,23.77,23.77,573303,24.6,24.68,23.77,23.77,573303,0.0,1.0
2022-07-28,24.71,25.25,24.47,24.7,551415,24.71,25.25,24.47,24.7,551415,0.0,1.0
2022-07-29,24.14,24.78,23.97,24.77,636133,24.14,24.78,23.97,24.77,636133,0.0,1.0
2022-08-01,25.48,25.56,23.92,23.92,588762,25.48,25.56,23.92,23.92,588762,0.0,1.0
2022-08-02,25.28,25.675,25.02,25.66,401114,25.28,25.675,25.02,25.66,401114,0.0,1.0
2022-08-03,25.46,25.57,25.08,25.21,447609,25.46,25.57,25.08,25.21,447609,0.0,1.0
2022-08-04,25.31,25.63,24.69,25.63,826075,25.31,25.63,24.69,25.63,826075,0.0,1.0
2022-08-05,24.96,24.98,22.89,24.5,932470,24.96,24.98,22.89,24.5,932470,0.0,1.0
2022-08-08,25.99,26.33,25.19,25.5,1279628,25.99,26.33,25.19,25.5,1279628,0.0,1.0
2022-08-09,23.69,24.46,23.56,24.1,9425721,23.69,24.46,23.56,24.1,9425721,0.0,1.0
2022-08-10,24.88,25.32,23.73,23.94,6454648,24.88,25.32,23.73,23.94,6454648,0.0,1.0
2022-08-11,24.28,25.35,24.23,25.25,3261287,24.28,25.35,24.23,25.25,3261287,0.0,1.0
2022-08-12,23.59,24.37,23.45,24.29,1414408,23.59,24.37,23.45,24.29,1414408,0.0,1.0
2022-08-15,24.08,24.185,23.18,23.47,840679,24.08,24.185,23.18,23.47,840679,0.0,1.0
2022-08-16,24.24,24.47,23.82,24.02,1038842,24.24,24.47,23.82,24.02,1038842,0.0,1.0
2022-08-17,24.94,25.28,23.81,24.0,1267538,24.94,25.28,23.81,24.0,1267538,0.0,1.0
2022-08-18,25.51,25.52,24.73,24.94,1020608,25.51,25.52,24.73,24.94,1020608,0.0,1.0
2022-08-19,26.24,26.43,25.32,25.33,1729739,26.24,26.43,25.32,25.33,1729739,0.0,1.0
2022-08-22,25.32,26.15,25.08,25.92,1233878,25.32,26.15,25.08,25.92,1233878,0.0,1.0
2022-08-23,24.8,25.59,24.8,25.47,738606,24.8,25.59,24.8,25.47,738606,0.0,1.0
2022-08-24,24.96,25.24,24.6,24.94,510829,24.96,25.24,24.6,24.94,510829,0.0,1.0
2022-08-25,25.4,25.47,24.8,24.8,512364,25.4,25.47,24.8,24.8,512364,0.0,1.0
2022-08-26,24.37,25.59,24.28,25.4,472368,24.37,25.59,24.28,25.4,472368,0.0,1.0
2022-08-29,24.2,24.28,23.79,24.03,527185,24.2,24.28,23.79,24.03,527185,0.0,1.0
2022-08-30,23.79,24.29,23.49,24.29,925523,23.79,24.29,23.49,24.29,925523,0.0,1.0
2022-08-31,23.69,24.07,23.575,23.79,969601,23.69,24.07,23.575,23.79,969601,0.0,1.0
2022-09-01,23.71,23.835,23.36,23.44,746894,23.71,23.835,23.36,23.44,746894,0.0,1.0
2022-09-02,23.17,24.2,23.12,24.04,944515,23.17,24.2,23.12,24.04,944515,0.0,1.0
2022-09-06,24.09,24.372,23.17,23.37,1431124,24.09,24.372,23.17,23.37,1431124,0.0,1.0
2022-09-07,24.73,24.74,23.76,24.01,714118,24.73,24.74,23.76,24.01,714118,0.0,1.0
2022-09-08,25.22,25.4,24.35,24.49,985169,25.22,25.4,24.35,24.49,985169,0.0,1.0
2022-09-09,24.93,25.48,24.52,25.25,977847,24.93,25.48,24.52,25.25,977847,0.0,1.0
2022-09-12,25.01,25.6,24.94,24.99,1006004,25.01,25.6,24.94,24.99,1006004,0.0,1.0
2022-09-13,24.42,25.075,24.41,24.84,771901,24.42,25.075,24.41,24.84,771901,0.0,1.0
2022-09-14,24.65,24.86,24.36,24.66,851374,24.65,24.86,24.36,24.66,851374,0.0,1.0
2022-09-15,24.24,24.81,24.06,24.43,727584,24.24,24.81,24.06,24.43,727584,0.0,1.0
2022-09-16,23.63,24.22,23.5,24.16,2989529,23.63,24.22,23.5,24.16,2989529,0.0,1.0
2022-09-19,23.99,24.02,23.23,23.23,630843,23.99,24.02,23.23,23.23,630843,0.0,1.0
2022-09-20,23.74,23.96,23.48,23.67,560192,23.74,23.96,23.48,23.67,560192,0.0,1.0
2022-09-21,22.96,24.03,22.91,23.96,855025,22.96,24.03,22.91,23.96,855025,0.0,1.0
2022-09-22,21.75,22.8,21.665,22.77,913585,21.75,22.8,21.665,22.77,913585,0.0,1.0
2022-09-23,21.69,21.8,21.29,21.41,884269,21.69,21.8,21.29,21.41,884269,0.0,1.0
2022-09-26,21.85,22.31,21.72,21.81,668960,21.85,22.31,21.72,21.81,668960,0.0,1.0
2022-09-27,21.11,22.15,21.07,21.95,763375,21.11,22.15,21.07,21.95,763375,0.0,1.0
2022-09-28,21.39,21.635,20.93,21.31,600101,21.39,21.635,20.93,21.31,600101,0.0,1.0
2022-09-29,20.4,21.24,20.2,21.12,1028730,20.4,21.24,20.2,21.12,1028730,0.0,1.0
2022-09-30,20.61,21.22,20.31,20.51,1067951,20.61,21.22,20.31,20.51,1067951,0.0,1.0
2022-10-03,21.23,21.34,20.31,20.91,688539,21.23,21.34,20.31,20.91,688539,0.0,1.0
2022-10-04,21.58,21.9123,21.33,21.41,664313,21.58,21.9123,21.33,21.41,664313,0.0,1.0
2022-10-05,21.42,21.62,21.12,21.18,514902,21.42,21.62,21.12,21.18,514902,0.0,1.0
2022-10-06,21.14,21.62,20.99,21.46,733108,21.14,21.62,20.99,21.46,733108,0.0,1.0
2022-10-07,20.8,21.16,20.67,20.94,583426,20.8,21.16,20.67,20.94,583426,0.0,1.0
2022-10-10,20.82,20.92,20.59,20.85,353162,20.82,20.92,20.59,20.85,353162,0.0,1.0
2022-10-11,21.29,21.81,20.72,20.8,748560,21.29,21.81,20.72,20.8,748560,0.0,1.0
2022-10-12,21.15,21.89,21.14,21.44,465737,21.15,21.89,21.14,21.44,465737,0.0,1.0
2022-10-13,21.79,22.2,20.71,20.71,615539,21.79,22.2,20.71,20.71,615539,0.0,1.0
2022-10-14,21.27,21.97,21.26,21.88,501662,21.27,21.97,21.26,21.88,501662,0.0,1.0
2022-10-17,21.92,22.35,21.71,21.71,802385,21.92,22.35,21.71,21.71,802385,0.0,1.0
2022-10-18,22.64,23.295,22.24,22.24,876860,22.64,23.295,22.24,22.24,876860,0.0,1.0
2022-10-19,21.31,22.595,21.2,22.39,1030140,21.31,22.595,21.2,22.39,1030140,0.0,1.0
2022-10-20,21.35,21.5,21.09,21.43,620677,21.35,21.5,21.09,21.43,620677,0.0,1.0
2022-10-21,22.43,22.61,21.4,21.54,875333,22.43,22.61,21.4,21.54,875333,0.0,1.0
2022-10-24,23.03,23.05,22.28,22.42,417506,23.03,23.05,22.28,22.42,417506,0.0,1.0
2022-10-25,24.02,24.2,23.16,23.16,821380,24.02,24.2,23.16,23.16,821380,0.0,1.0
2022-10-26,23.85,24.62,23.73,24.22,766549,23.85,24.62,23.73,24.22,766549,0.0,1.0
2022-10-27,23.75,24.46,23.7,23.85,533674,23.75,24.46,23.7,23.85,533674,0.0,1.0
2022-10-28,24.28,24.635,23.7,23.87,775125,24.28,24.635,23.7,23.87,775125,0.0,1.0
2022-10-31,24.22,24.49,24.05,24.33,692872,24.22,24.49,24.05,24.33,692872,0.0,1.0
2022-11-01,24.57,24.76,24.18,24.55,809330,24.57,24.76,24.18,24.55,809330,0.0,1.0
2022-11-02,24.13,24.79,24.13,24.42,839016,24.13,24.79,24.13,24.42,839016,0.0,1.0
2022-11-03,24.04,24.29,23.64,23.82,769732,24.04,24.29,23.64,23.82,769732,0.0,1.0
2022-11-04,25.5,25.7,24.23,24.23,1041572,25.5,25.7,24.23,24.23,1041572,0.0,1.0
2022-11-07,26.28,26.36,25.48,25.62,1033554,26.28,26.36,25.48,25.62,1033554,0.0,1.0
2022-11-08,26.42,27.085,26.1,26.5,607934,26.42,27.085,26.1,26.5,607934,0.0,1.0
2022-11-09,24.95,26.34,24.73,26.22,633912,24.95,26.34,24.73,26.22,633912,0.0,1.0
2022-11-10,25.83,26.15,25.26,26.07,926822,25.83,26.15,25.26,26.07,926822,0.0,1.0
2022-11-11,25.31,25.91,24.765,25.91,1144229,25.31,25.91,24.765,25.91,1144229,0.0,1.0
2022-11-14,24.86,25.73,24.84,25.28,613463,24.86,25.73,24.84,25.28,613463,0.0,1.0
2022-11-15,24.76,25.4,24.73,24.96,1020562,24.76,25.4,24.73,24.96,1020562,0.0,1.0
2022-11-16,24.95,25.215,24.43,24.8,559635,24.95,25.215,24.43,24.8,559635,0.0,1.0
2022-11-17,24.82,25.02,24.19,24.7,896363,24.82,25.02,24.19,24.7,896363,0.0,1.0
2022-11-18,22.45,24.92,21.605,24.92,2865936,22.45,24.92,21.605,24.92,2865936,0.0,1.0
2022-11-21,23.24,23.77,21.78,22.5,1842495,23.24,23.77,21.78,22.5,1842495,0.0,1.0
2022-11-22,24.08,24.2525,23.45,23.5,3629648,24.08,24.2525,23.45,23.5,3629648,0.0,1.0
2022-11-23,24.3,24.32,23.635,24.07,1003849,24.3,24.32,23.635,24.07,1003849,0.0,1.0
2022-11-25,23.86,24.29,23.75,24.29,480073,23.86,24.29,23.75,24.29,480073,0.0,1.0
2022-11-28,23.73,24.03,23.5,23.7,643046,23.73,24.03,23.5,23.7,643046,0.0,1.0
2022-11-29,24.04,24.49,23.74,23.75,759420,24.04,24.49,23.74,23.75,759420,0.0,1.0
2022-11-30,24.91,24.94,24.05,24.05,1439903,24.91,24.94,24.05,24.05,1439903,0.0,1.0
2022-12-01,25.32,25.505,24.99,25.14,546558,25.32,25.505,24.99,25.14,546558,0.0,1.0
2022-12-02,26.38,26.38,25.01,25.19,752140,26.38,26.38,25.01,25.19,752140,0.0,1.0
2022-12-05,26.36,26.44,25.805,26.28,570634,26.36,26.44,25.805,26.28,570634,0.0,1.0
2022-12-06,25.57,27.39,25.36,27.28,1199695,25.57,27.39,25.36,27.28,1199695,0.0,1.0
2022-12-07,24.75,25.51,24.57,25.5,1524415,24.75,25.51,24.57,25.5,1524415,0.0,1.0
2022-12-08,25.2,25.53,24.62,24.98,1235188,25.2,25.53,24.62,24.98,1235188,0.0,1.0
2022-12-09,24.78,25.83,24.78,25.45,665036,24.78,25.83,24.78,25.45,665036,0.0,1.0
2022-12-12,24.8,25.04,24.57,24.57,651257,24.8,25.04,24.57,24.57,651257,0.0,1.0
2022-12-13,25.12,26.03,25.1,25.55,855481,25.12,26.03,25.1,25.55,855481,0.0,1.0
2022-12-14,25.23,25.85,24.8,25.43,763903,25.23,25.85,24.8,25.43,763903,0.0,1.0
2022-12-15,24.97,25.27,24.5,24.95,1293155,24.97,25.27,24.5,24.95,1293155,0.0,1.0
2022-12-16,24.6,25.19,24.21,24.41,2340158,24.6,25.19,24.21,24.41,2340158,0.0,1.0
2022-12-19,24.75,25.33,24.51,24.51,785853,24.75,25.33,24.51,24.51,785853,0.0,1.0
2022-12-20,25.23,25.68,24.5,24.99,795831,25.23,25.68,24.5,24.99,795831,0.0,1.0
2022-12-21,25.62,25.89,25.13,25.23,909424,25.62,25.89,25.13,25.23,909424,0.0,1.0
2022-12-22,25.35,25.58,24.935,25.55,776756,25.35,25.58,24.935,25.55,776756,0.0,1.0
2022-12-23,25.27,25.65,25.13,25.19,512442,25.27,25.65,25.13,25.19,512442,0.0,1.0
2022-12-27,26.21,26.21,25.08,25.27,558685,26.21,26.21,25.08,25.27,558685,0.0,1.0
2022-12-28,25.65,26.39,25.39,26.19,904403,25.65,26.39,25.39,26.19,904403,0.0,1.0
2022-12-29,25.97,26.05,25.55,25.96,485106,25.97,26.05,25.55,25.96,485106,0.0,1.0
2022-12-30,25.64,26.06,25.62,25.87,653028,25.64,26.06,25.62,25.87,653028,0.0,1.0
2023-01-03,25.52,26.17,24.9,26.01,1243332,25.52,26.17,24.9,26.01,1243332,0.0,1.0
2023-01-04,25.29,25.86,25.18,25.71,849855,25.29,25.86,25.18,25.71,849855,0.0,1.0
2023-01-05,25.07,25.28,24.52,25.11,1127669,25.07,25.28,24.52,25.11,1127669,0.0,1.0
2023-01-06,26.58,26.64,25.32,25.39,1406581,26.58,26.64,25.32,25.39,1406581,0.0,1.0
2023-01-09,26.19,26.87,26.16,26.52,588365,26.19,26.87,26.16,26.52,588365,0.0,1.0
2023-01-10,26.33,26.34,25.915,26.15,312433,26.33,26.34,25.915,26.15,312433,0.0,1.0
2023-01-11,26.08,26.61,25.91,26.53,769249,26.08,26.61,25.91,26.53,769249,0.0,1.0
2023-01-12,26.65,26.94,25.98,26.15,815344,26.65,26.94,25.98,26.15,815344,0.0,1.0
2023-01-13,27.0,27.1,26.07,26.46,919640,27.0,27.1,26.07,26.46,919640,0.0,1.0
2023-01-17,26.88,27.51,26.75,27.03,1009299,26.88,27.51,26.75,27.03,1009299,0.0,1.0
2023-01-18,26.87,27.27,26.6,27.0,965711,26.87,27.27,26.6,27.0,965711,0.0,1.0
2023-01-19,26.45,27.01,26.3,26.8,957142,26.45,27.01,26.3,26.8,957142,0.0,1.0
2023-01-20,26.3,26.67,26.1,26.61,983702,26.3,26.67,26.1,26.61,983702,0.0,1.0
2023-01-23,26.97,27.315,26.26,26.36,622311,26.97,27.315,26.26,26.36,622311,0.0,1.0
2023-01-24,27.0,27.265,26.71,26.95,704633,27.0,27.265,26.71,26.95,704633,0.0,1.0
2023-01-25,27.59,27.59,26.58,26.62,549366,27.59,27.59,26.58,26.62,549366,0.0,1.0
2023-01-26,27.44,27.84,27.16,27.62,684604,27.44,27.84,27.16,27.62,684604,0.0,1.0
2023-01-27,27.4,27.755,27.24,27.37,693752,27.4,27.755,27.24,27.37,693752,0.0,1.0
2023-01-30,27.41,27.765,27.3,27.5,577114,27.41,27.765,27.3,27.5,577114,0.0,1.0
2023-01-31,28.36,28.37,27.48,27.61,997098,28.36,28.37,27.48,27.61,997098,0.0,1.0
2023-02-01,28.94,29.08,28.175,28.19,1031857,28.94,29.08,28.175,28.19,1031857,0.0,1.0
2023-02-02,28.78,29.2,28.58,28.95,1171473,28.78,29.2,28.58,28.95,1171473,0.0,1.0
2023-02-03,28.8,28.805,27.99,28.72,1627250,28.8,28.805,27.99,28.72,1627250,0.0,1.0
2023-02-06,28.75,28.78,28.06,28.46,1121508,28.75,28.78,28.06,28.46,1121508,0.0,1.0
2023-02-07,29.85,31.93,29.31,29.35,4557541,29.85,31.93,29.31,29.35,4557541,0.0,1.0
2023-02-08,30.03,30.3,29.32,30.0,1487487,30.03,30.3,29.32,30.0,1487487,0.0,1.0
2023-02-09,30.24,30.64,29.78,30.42,1121706,30.24,30.64,29.78,30.42,1121706,0.0,1.0
2023-02-10,30.2,30.28,29.87,30.09,797047,30.2,30.28,29.87,30.09,797047,0.0,1.0
2023-02-13,31.0,31.18,30.205,30.34,1138133,31.0,31.18,30.205,30.34,1138133,0.0,1.0
2023-02-14,30.9,31.31,30.58,30.76,1004379,30.9,31.31,30.58,30.76,1004379,0.0,1.0
2023-02-15,31.65,31.68,30.78,30.88,853206,31.65,31.68,30.78,30.88,853206,0.0,1.0
2023-02-16,30.93,31.59,30.9,31.33,858346,30.93,31.59,30.9,31.33,858346,0.0,1.0
2023-02-17,30.91,31.33,30.84,31.14,1206513,30.91,31.33,30.84,31.14,1206513,0.0,1.0
2023-02-21,31.2,31.64,30.43,30.55,1690185,31.2,31.64,30.43,30.55,1690185,0.0,1.0
2023-02-22,31.07,31.54,30.72,31.2,1012094,31.07,31.54,30.72,31.2,1012094,0.0,1.0
2023-02-23,31.42,31.6,30.89,31.12,1601550,31.42,31.6,30.89,31.12,1601550,0.0,1.0
2023-02-24,31.32,31.55,30.77,31.03,763422,31.32,31.55,30.77,31.03,763422,0.0,1.0
2023-02-27,30.96,31.57,30.85,31.54,591937,30.96,31.57,30.85,31.54,591937,0.0,1.0
2023-02-28,30.88,31.39,30.6,30.79,798650,30.88,31.39,30.6,30.79,798650,0.0,1.0
2023-03-01,31.01,31.01,30.53,30.78,685190,31.01,31.01,30.53,30.78,685190,0.0,1.0
2023-03-02,31.46,31.575,30.71,30.71,499655,31.46,31.575,30.71,30.71,499655,0.0,1.0
2023-03-03,31.53,31.735,31.25,31.49,393414,31.53,31.735,31.25,31.49,393414,0.0,1.0
2023-03-06,31.06,31.52,30.96,31.42,741470,31.06,31.52,30.96,31.42,741470,0.0,1.0
2023-03-07,30.84,31.29,30.66,31.0,711793,30.84,31.29,30.66,31.0,711793,0.0,1.0
2023-03-08,30.83,30.9428,30.38,30.88,690850,30.83,30.9428,30.38,30.88,690850,0.0,1.0
2023-03-09,30.3,31.19,30.27,30.95,444714,30.3,31.19,30.27,30.95,444714,0.0,1.0
2023-03-10,29.86,30.29,29.725,30.17,663743,29.86,30.29,29.725,30.17,663743,0.0,1.0
2023-03-13,29.72,30.26,29.13,29.3,726657,29.72,30.26,29.13,29.3,726657,0.0,1.0
2023-03-14,30.73,31.07,30.1,30.5,1170670,30.73,31.07,30.1,30.5,1170670,0.0,1.0
2023-03-15,30.25,30.29,29.6,30.06,829611,30.25,30.29,29.6,30.06,829611,0.0,1.0
2023-03-16,29.93,30.49,29.88,30.11,922231,29.93,30.49,29.88,30.11,922231,0.0,1.0
2023-03-17,29.57,30.04,29.135,29.92,2007159,29.57,30.04,29.135,29.92,2007159,0.0,1.0
2023-03-20,30.32,30.45,29.69,29.94,702787,30.32,30.45,29.69,29.94,702787,0.0,1.0
2023-03-21,30.58,30.97,30.03,30.8,932892,30.58,30.97,30.03,30.8,932892,0.0,1.0
2023-03-22,29.99,30.85,29.98,30.55,517844,29.99,30.85,29.98,30.55,517844,0.0,1.0
2023-03-23,31.92,32.18,31.27,31.62,1342674,31.92,32.18,31.27,31.62,1342674,0.0,1.0
2023-03-24,32.93,32.98,31.48,31.8,981038,32.93,32.98,31.48,31.8,981038,0.0,1.0
2023-03-27,33.23,33.4941,32.83,33.05,1530010,33.23,33.4941,32.83,33.05,1530010,0.0,1.0
2023-03-28,33.45,33.77,33.01,33.25,885264,33.45,33.77,33.01,33.25,885264,0.0,1.0
2023-03-29,33.01,33.59,33.0,33.59,501268,33.01,33.59,33.0,33.59,501268,0.0,1.0
2023-03-30,33.36,33.555,33.04,33.18,674134,33.36,33.555,33.04,33.18,674134,0.0,1.0
2023-03-31,34.0,34.16,33.505,33.59,801936,34.0,34.16,33.505,33.59,801936,0.0,1.0
2023-04-03,33.9,34.14,33.61,33.95,694222,33.9,34.14,33.61,33.95,694222,0.0,1.0
2023-04-04,33.91,34.16,33.68,34.07,696922,33.91,34.16,33.68,34.07,696922,0.0,1.0
2023-04-05,34.93,34.99,33.62,33.89,1345565,34.93,34.99,33.62,33.89,1345565,0.0,1.0
2023-04-06,34.55,35.1,34.2,35.07,636996,34.55,35.1,34.2,35.07,636996,0.0,1.0
2023-04-10,34.76,34.83,33.93,34.28,914521,34.76,34.83,33.93,34.28,914521,0.0,1.0
2023-04-11,33.49,35.4,33.48,35.4,895995,33.49,35.4,33.48,35.4,895995,0.0,1.0
2023-04-12,33.65,34.2699,33.5,34.01,940671,33.65,34.2699,33.5,34.01,940671,0.0,1.0
2023-04-13,33.78,34.07,33.33,33.91,821053,33.78,34.07,33.33,33.91,821053,0.0,1.0
2023-04-14,34.1,34.74,33.83,34.04,1078488,34.1,34.74,33.83,34.04,1078488,0.0,1.0
2023-04-17,34.51,34.54,33.99,34.13,551196,34.51,34.54,33.99,34.13,551196,0.0,1.0
2023-04-18,35.07,35.15,34.48,34.74,848523,35.07,35.15,34.48,34.74,848523,0.0,1.0
2023-04-19,35.0,35.78,34.86,35.57,859147,35.0,35.78,34.86,35.57,859147,0.0,1.0
2023-04-20,35.91,35.94,34.84,35.01,1031826,35.91,35.94,34.84,35.01,1031826,0.0,1.0
2023-04-21,35.84,36.17,35.53,36.17,534882,35.84,36.17,35.53,36.17,534882,0.0,1.0
2023-04-24,35.7,35.95,35.43,35.67,666282,35.7,35.95,35.43,35.67,666282,0.0,1.0
2023-04-25,35.28,35.795,35.16,35.49,502975,35.28,35.795,35.16,35.49,502975,0.0,1.0
2023-04-26,35.21,35.66,35.07,35.24,505359,35.21,35.66,35.07,35.24,505359,0.0,1.0
2023-04-27,36.27,36.28,35.39,35.39,776602,36.27,36.28,35.39,35.39,776602,0.0,1.0
2023-04-28,35.99,36.87,35.81,36.29,1176504,35.99,36.87,35.81,36.29,1176504,0.0,1.0
2023-05-01,36.41,36.81,36.02,36.05,710598,36.41,36.81,36.02,36.05,710598,0.0,1.0
2023-05-02,36.48,36.61,36.01,36.37,685908,36.48,36.61,36.01,36.37,685908,0.0,1.0
2023-05-03,37.07,37.31,36.23,36.23,1123052,37.07,37.31,36.23,36.23,1123052,0.0,1.0
2023-05-04,36.5,37.55,36.18,36.87,612017,36.5,37.55,36.18,36.87,612017,0.0,1.0
2023-05-05,36.56,37.05,36.41,36.73,540062,36.56,37.05,36.41,36.73,540062,0.0,1.0
2023-05-08,37.24,37.325,36.33,36.57,1431941,37.24,37.325,36.33,36.57,1431941,0.0,1.0
2023-05-09,36.03,37.34,35.45,37.34,1647529,36.03,37.34,35.45,37.34,1647529,0.0,1.0
2023-05-10,35.98,36.935,35.93,36.52,1421749,35.98,36.935,35.93,36.52,1421749,0.0,1.0
2023-05-11,35.88,36.42,35.51,36.2,1291470,35.88,36.42,35.51,36.2,1291470,0.0,1.0
2023-05-12,36.38,36.5,35.83,35.83,779651,36.38,36.5,35.83,35.83,779651,0.0,1.0
2023-05-15,36.37,36.57,36.235,36.3,933108,36.37,36.57,36.235,36.3,933108,0.0,1.0
2023-05-16,36.37,36.82,36.23,36.31,1246610,36.37,36.82,36.23,36.31,1246610,0.0,1.0
2023-05-17,36.05,36.37,35.5,36.37,890804,36.05,36.37,35.5,36.37,890804,0.0,1.0
2023-05-18,36.06,36.22,35.62,35.97,667587,36.06,36.22,35.62,35.97,667587,0.0,1.0
2023-05-19,35.45,36.3,35.075,36.3,936740,35.45,36.3,35.075,36.3,936740,0.0,1.0
2023-05-22,35.61,35.855,35.04,35.44,1051293,35.61,35.855,35.04,35.44,1051293,0.0,1.0
2023-05-23,35.79,35.945,35.01,35.44,975115,35.79,35.945,35.01,35.44,975115,0.0,1.0
2023-05-24,36.1,36.44,35.52,35.6,1184880,36.1,36.44,35.52,35.6,1184880,0.0,1.0
2023-05-25,36.57,36.77,35.48,35.96,1009187,36.57,36.77,35.48,35.96,1009187,0.0,1.0
2023-05-26,36.84,37.05,36.33,36.42,819358,36.84,37.05,36.33,36.42,819358,0.0,1.0
2023-05-30,36.8,37.15,36.71,36.78,1004498,36.8,37.15,36.71,36.78,1004498,0.0,1.0
2023-05-31,36.62,37.11,36.36,36.69,1350251,36.62,37.11,36.36,36.69,1350251,0.0,1.0
2023-06-01,36.89,37.19,36.55,36.78,896052,36.89,37.19,36.55,36.78,896052,0.0,1.0
2023-06-02,37.9,37.91,37.06,37.06,809540,37.9,37.91,37.06,37.06,809540,0.0,1.0
2023-06-05,37.0,37.74,36.8,37.28,822257,37.0,37.74,36.8,37.28,822257,0.0,1.0
2023-06-06,35.91,36.98,35.25,36.82,1381820,35.91,36.98,35.25,36.82,1381820,0.0,1.0
2023-06-07,35.77,36.68,35.65,35.89,1330374,35.77,36.68,35.65,35.89,1330374,0.0,1.0
2023-06-08,36.0,36.33,35.49,35.63,1055441,36.0,36.33,35.49,35.63,1055441,0.0,1.0
2023-06-09,35.84,36.03,35.49,35.78,1054056,35.84,36.03,35.49,35.78,1054056,0.0,1.0
2023-06-12,35.91,35.99,35.45,35.96,1205104,35.91,35.99,35.45,35.96,1205104,0.0,1.0
2023-06-13,36.2,36.21,35.77,35.77,1019325,36.2,36.21,35.77,35.77,1019325,0.0,1.0
2023-06-14,36.01,36.94,35.78,36.26,1093044,36.01,36.94,35.78,36.26,1093044,0.0,1.0
2023-06-15,36.39,36.39,35.88,36.1,827079,36.39,36.39,35.88,36.1,827079,0.0,1.0
2023-06-16,35.96,36.9094,35.81,36.6,1822739,35.96,36.9094,35.81,36.6,1822739,0.0,1.0
2023-06-20,35.9,36.7,35.76,35.85,880502,35.9,36.7,35.76,35.85,880502,0.0,1.0
2023-06-21,36.46,36.66,35.77,35.97,611998,36.46,36.66,35.77,35.97,611998,0.0,1.0
2023-06-22,37.07,37.239,36.4,36.63,693565,37.07,37.239,36.4,36.63,693565,0.0,1.0
2023-06-23,36.03,37.56,35.9,36.71,4842919,36.03,37.56,35.9,36.71,4842919,0.0,1.0
2023-06-26,36.01,36.47,35.705,35.89,1081737,36.01,36.47,35.705,35.89,1081737,0.0,1.0
2023-06-27,36.09,36.53,36.06,36.22,796911,36.09,36.53,36.06,36.22,796911,0.0,1.0
2023-06-28,36.02,36.47,35.47,36.09,848035,36.02,36.47,35.47,36.09,848035,0.0,1.0
2023-06-29,36.31,36.64,35.985,36.03,566790,36.31,36.64,35.985,36.03,566790,0.0,1.0
2023-06-30,36.6,36.8,36.42,36.65,703225,36.6,36.8,36.42,36.65,703225,0.0,1.0
2023-07-03,36.81,36.81,36.03,36.37,334200,36.81,36.81,36.03,36.37,334200,0.0,1.0
2023-07-05,36.25,36.77,36.24,36.7,520340,36.25,36.77,36.24,36.7,520340,0.0,1.0
2023-07-06,35.29,36.235,35.18,36.13,789351,35.29,36.235,35.18,36.13,789351,0.0,1.0
2023-07-07,34.61,35.48,34.58,35.22,1422301,34.61,35.48,34.58,35.22,1422301,0.0,1.0
2023-07-10,34.95,35.74,34.61,34.61,749416,34.95,35.74,34.61,34.61,749416,0.0,1.0
2023-07-11,34.9,35.25,34.691,35.0,547172,34.9,35.25,34.691,35.0,547172,0.0,1.0
2023-07-12,35.48,35.56,34.635,35.14,753930,35.48,35.56,34.635,35.14,753930,0.0,1.0
2023-07-13,35.75,35.875,35.37,35.48,485904,35.75,35.875,35.37,35.48,485904,0.0,1.0
2023-07-14,36.36,36.39,35.53,35.71,496132,36.36,36.39,35.53,35.71,496132,0.0,1.0
2023-07-17,36.35,36.63,36.165,36.38,320457,36.35,36.63,36.165,36.38,320457,0.0,1.0
2023-07-18,35.79,36.85,35.515,36.26,665096,35.79,36.85,35.515,36.26,665096,0.0,1.0
2023-07-19,35.3,35.97,35.01,35.8,1051274,35.3,35.97,35.01,35.8,1051274,0.0,1.0
2023-07-20,35.55,35.76,34.98,35.41,500958,35.55,35.76,34.98,35.41,500958,0.0,1.0
2023-07-21,35.64,36.16,35.535,35.72,694268,35.64,36.16,35.535,35.72,694268,0.0,1.0
2023-07-24,35.16,35.89,35.11,35.73,791241,35.16,35.89,35.11,35.73,791241,0.0,1.0
2023-07-25,35.89,35.9,35.15,35.15,471302,35.89,35.9,35.15,35.15,471302,0.0,1.0
2023-07-26,35.37,36.05,35.21,35.64,828107,35.37,36.05,35.21,35.64,828107,0.0,1.0
2023-07-27,35.16,35.63,35.03,35.38,597063,35.16,35.63,35.03,35.38,597063,0.0,1.0
2023-07-28,35.65,35.795,35.37,35.37,563991,35.65,35.795,35.37,35.37,563991,0.0,1.0
2023-07-31,35.95,36.0,35.46,35.63,625444,35.95,36.0,35.46,35.63,625444,0.0,1.0
2023-08-01,35.89,35.93,35.57,35.72,619002,35.89,35.93,35.57,35.72,619002,0.0,1.0
2023-08-02,35.98,36.33,35.52,35.55,702431,35.98,36.33,35.52,35.55,702431,0.0,1.0
2023-08-03,35.77,36.4099,35.525,36.1,921926,35.77,36.4099,35.525,36.1,921926,0.0,1.0
2023-08-04,35.8,36.1,35.58,35.86,673515,35.8,36.1,35.58,35.86,673515,0.0,1.0
2023-08-07,36.53,36.54,35.86,35.91,1186896,36.53,36.54,35.86,35.91,1186896,0.0,1.0
2023-08-08,37.57,38.63,36.14,36.87,2625538,37.57,38.63,36.14,36.87,2625538,0.0,1.0
2023-08-09,36.98,37.58,36.69,37.58,993024,36.98,37.58,36.69,37.58,993024,0.0,1.0
2023-08-10,37.24,37.96,36.73,37.45,945827,37.24,37.96,36.73,37.45,945827,0.0,1.0
2023-08-11,37.31,37.715,37.17,37.32,839636,37.31,37.715,37.17,37.32,839636,0.0,1.0
2023-08-14,38.55,38.56,37.33,37.48,1209068,38.55,38.56,37.33,37.48,1209068,0.0,1.0
2023-08-15,39.21,39.419,38.34,38.51,1140765,39.21,39.419,38.34,38.51,1140765,0.0,1.0
2023-08-16,38.56,39.45,38.455,39.28,928426,38.56,39.45,38.455,39.28,928426,0.0,1.0
2023-08-17,37.65,39.09,37.51,38.52,795474,37.65,39.09,37.51,38.52,795474,0.0,1.0
2023-08-18,38.1,38.21,37.031,37.36,1013012,38.1,38.21,37.031,37.36,1013012,0.0,1.0
2023-08-21,39.46,39.62,37.955,37.99,1225008,39.46,39.62,37.955,37.99,1225008,0.0,1.0
2023-08-22,40.17,40.32,39.15,39.26,1491423,40.17,40.32,39.15,39.26,1491423,0.0,1.0
2023-08-23,40.84,41.07,40.2,40.42,855639,40.84,41.07,40.2,40.42,855639,0.0,1.0
2023-08-24,39.91,41.02,39.9,40.83,979027,39.91,41.02,39.9,40.83,979027,0.0,1.0
2023-08-25,40.53,40.71,39.67,40.0,834201,40.53,40.71,39.67,40.0,834201,0.0,1.0
2023-08-28,40.46,40.865,40.115,40.53,797815,40.46,40.865,40.115,40.53,797815,0.0,1.0
2023-08-29,41.1,41.24,40.29,40.4,776863,41.1,41.24,40.29,40.4,776863,0.0,1.0
2023-08-30,41.19,41.275,40.87,41.03,526689,41.19,41.275,40.87,41.03,526689,0.0,1.0
2023-08-31,41.5,41.66,40.73,41.12,2435183,41.5,41.66,40.73,41.12,2435183,0.0,1.0
2023-09-01,41.39,41.998,41.2,41.81,734421,41.39,41.998,41.2,41.81,734421,0.0,1.0
2023-09-05,40.85,41.2412,40.2028,40.96,1192249,40.85,41.2412,40.2028,40.96,1192249,0.0,1.0
2023-09-06,40.85,41.1,40.55,40.71,689989,40.85,41.1,40.55,40.71,689989,0.0,1.0
2023-09-07,40.65,41.04,40.44,40.98,741421,40.65,41.04,40.44,40.98,741421,0.0,1.0
2023-09-08,40.73,41.1,40.515,40.63,670722,40.73,41.1,40.515,40.63,670722,0.0,1.0
2023-09-11,40.9,41.45,40.83,41.03,1059260,40.9,41.45,40.83,41.03,1059260,0.0,1.0
2023-09-12,40.85,41.02,40.31,40.75,992706,40.85,41.02,40.31,40.75,992706,0.0,1.0
2023-09-13,41.03,41.14,40.77,40.96,796127,41.03,41.14,40.77,40.96,796127,0.0,1.0
2023-09-14,41.48,41.55,41.05,41.05,906159,41.48,41.55,41.05,41.05,906159,0.0,1.0
2023-09-15,40.68,41.36,40.6,41.26,2258367,40.68,41.36,40.6,41.26,2258367,0.0,1.0
2023-09-18,40.32,40.765,40.02,40.62,786788,40.32,40.765,40.02,40.62,786788,0.0,1.0
2023-09-19,40.48,40.8179,40.17,40.17,1334212,40.48,40.8179,40.17,40.17,1334212,0.0,1.0
2023-09-20,40.65,41.14,40.25,40.69,1150257,40.65,41.14,40.25,40.69,1150257,0.0,1.0
2023-09-21,40.74,40.965,40.14,40.36,892972,40.74,40.965,40.14,40.36,892972,0.0,1.0
2023-09-22,41.03,41.55,40.48,40.78,821791,41.03,41.55,40.48,40.78,821791,0.0,1.0
2023-09-25,41.09,41.47,40.62,40.77,946743,41.09,41.47,40.62,40.77,946743,0.0,1.0
2023-09-26,40.54,41.13,40.46,40.97,792611,40.54,41.13,40.46,40.97,792611,0.0,1.0
2023-09-27,40.14,40.96,39.91,40.73,871661,40.14,40.96,39.91,40.73,871661,0.0,1.0
2023-09-28,40.83,40.83,39.9,40.12,848072,40.83,40.83,39.9,40.12,848072,0.0,1.0
2023-09-29,41.23,41.36,40.78,40.97,1146806,41.23,41.36,40.78,40.97,1146806,0.0,1.0
2023-10-02,40.99,41.34,40.87,41.03,977599,40.99,41.34,40.87,41.03,977599,0.0,1.0
2023-10-03,41.03,41.115,40.5737,40.92,1239379,41.03,41.115,40.5737,40.92,1239379,0.0,1.0
2023-10-04,41.31,42.09,40.625,41.06,953676,41.31,42.09,40.625,41.06,953676,0.0,1.0
2023-10-05,41.01,41.61,40.94,41.3,912179,41.01,41.61,40.94,41.3,912179,0.0,1.0
2023-10-06,41.75,41.94,40.63,40.74,1408000,41.75,41.94,40.63,40.74,1408000,0.0,1.0
2023-10-09,41.75,42.1364,41.19,41.53,1016514,41.75,42.1364,41.19,41.53,1016514,0.0,1.0
2023-10-10,41.89,42.2348,41.73,41.79,1038755,41.89,42.2348,41.73,41.79,1038755,0.0,1.0
2023-10-11,42.87,42.88,42.04,42.11,826684,42.87,42.88,42.04,42.11,826684,0.0,1.0
2023-10-12,42.08,43.0,41.5,43.0,1252773,42.08,43.0,41.5,43.0,1252773,0.0,1.0
2023-10-13,43.09,43.135,41.84,42.08,1151046,43.09,43.135,41.84,42.08,1151046,0.0,1.0
2023-10-16,44.36,44.555,43.12,43.4,1321894,44.36,44.555,43.12,43.4,1321894,0.0,1.0
2023-10-17,44.8,44.91,44.0462,44.33,1687374,44.8,44.91,44.0462,44.33,1687374,0.0,1.0
2023-10-18,44.22,44.91,44.15,44.8,1157168,44.22,44.91,44.15,44.8,1157168,0.0,1.0
2023-10-19,43.58,44.25,43.4,44.05,714662,43.58,44.25,43.4,44.05,714662,0.0,1.0
2023-10-20,43.04,43.95,42.91,43.79,1223680,43.04,43.95,42.91,43.79,1223680,0.0,1.0
2023-10-23,43.19,43.84,42.54,43.0,878652,43.19,43.84,42.54,43.0,878652,0.0,1.0
2023-10-24,44.5,44.55,43.3,43.51,1022468,44.5,44.55,43.3,43.51,1022468,0.0,1.0
2023-10-25,43.02,44.09,42.98,44.09,1510540,43.02,44.09,42.98,44.09,1510540,0.0,1.0
2023-10-26,43.78,44.02,43.15,43.26,752207,43.78,44.02,43.15,43.26,752207,0.0,1.0
2023-10-27,42.81,43.78,42.705,43.5,954149,42.81,43.78,42.705,43.5,954149,0.0,1.0
2023-10-30,43.42,43.51,42.87,43.28,1026467,43.42,43.51,42.87,43.28,1026467,0.0,1.0
2023-10-31,43.73,43.78,43.32,43.51,895583,43.73,43.78,43.32,43.51,895583,0.0,1.0
2023-11-01,44.61,44.64,43.5,43.73,918666,44.61,44.64,43.5,43.73,918666,0.0,1.0
2023-11-02,44.34,45.1,44.22,45.05,1122111,44.34,45.1,44.22,45.05,1122111,0.0,1.0
2023-11-03,45.3,45.58,44.41,44.61,611828,45.3,45.58,44.41,44.61,611828,0.0,1.0
2023-11-06,44.98,45.25,44.44,45.07,1071572,44.98,45.25,44.44,45.07,1071572,0.0,1.0
2023-11-07,45.98,46.03,44.87,45.0,889847,45.98,46.03,44.87,45.0,889847,0.0,1.0
2023-11-08,45.81,46.035,45.62,46.01,655318,45.81,46.035,45.62,46.01,655318,0.0,1.0
2023-11-09,45.1,46.21,44.99,46.04,1012820,45.1,46.21,44.99,46.04,1012820,0.0,1.0
2023-11-10,46.45,46.46,45.13,45.18,1128657,46.45,46.46,45.13,45.18,1128657,0.0,1.0
2023-11-13,46.68,46.72,45.77,46.45,850900,46.68,46.72,45.77,46.45,850900,0.0,1.0
2023-11-14,46.35,47.5,45.57,47.27,1889086,46.35,47.5,45.57,47.27,1889086,0.0,1.0
2023-11-15,46.38,46.59,45.64,46.4,1243819,46.38,46.59,45.64,46.4,1243819,0.0,1.0
2023-11-16,45.28,46.38,45.28,46.38,1573872,45.28,46.38,45.28,46.38,1573872,0.0,1.0
2023-11-17,45.36,45.47,44.98,45.47,1584923,45.36,45.47,44.98,45.47,1584923,0.0,1.0
2023-11-20,45.44,45.56,44.37,45.25,1574572,45.44,45.56,44.37,45.25,1574572,0.0,1.0
2023-11-21,48.61,49.18,46.03,46.03,2413847,48.61,49.18,46.03,46.03,2413847,0.0,1.0
2023-11-22,50.71,50.975,49.38,49.5,1619560,50.71,50.975,49.38,49.5,1619560,0.0,1.0
2023-11-24,49.95,51.31,49.85,50.75,550700,49.95,51.31,49.85,50.75,550700,0.0,1.0
2023-11-27,50.9,50.92,50.02,50.1,2032666,50.9,50.92,50.02,50.1,2032666,0.0,1.0
2023-11-28,50.91,51.19,50.44,50.93,1390232,50.91,51.19,50.44,50.93,1390232,0.0,1.0
2023-11-29,51.09,51.57,50.45,51.0,1761192,51.09,51.57,50.45,51.0,1761192,0.0,1.0
2023-11-30,52.9,52.91,51.08,51.18,1855847,52.9,52.91,51.08,51.18,1855847,0.0,1.0
2023-12-01,53.22,53.55,51.77,52.65,2061840,53.22,53.55,51.77,52.65,2061840,0.0,1.0
2023-12-04,54.53,54.64,52.7337,53.0,1320610,54.53,54.64,52.7337,53.0,1320610,0.0,1.0
2023-12-05,54.72,55.41,54.28,54.28,1251794,54.72,55.41,54.28,54.28,1251794,0.0,1.0
2023-12-06,54.0,55.08,53.8,54.8,1270484,54.0,55.08,53.8,54.8,1270484,0.0,1.0
2023-12-07,54.26,54.51,53.7,54.03,1349829,54.26,54.51,53.7,54.03,1349829,0.0,1.0
2023-12-08,53.44,54.11,52.98,53.94,1133238,53.44,54.11,52.98,53.94,1133238,0.0,1.0
2023-12-11,54.38,54.67,53.37,53.67,1102384,54.38,54.67,53.37,53.67,1102384,0.0,1.0
2023-12-12,55.83,56.065,54.865,54.98,1169922,55.83,56.065,54.865,54.98,1169922,0.0,1.0
2023-12-13,56.69,56.735,55.26,55.45,1357631,56.69,56.735,55.26,55.45,1357631,0.0,1.0
2023-12-14,55.28,57.0,54.44,56.61,1901423,55.28,57.0,54.44,56.61,1901423,0.0,1.0
2023-12-15,54.43,55.66,54.215,55.36,2247180,54.43,55.66,54.215,55.36,2247180,0.0,1.0
2023-12-18,55.7,55.84,54.1,54.7,760547,55.7,55.84,54.1,54.7,760547,0.0,1.0
2023-12-19,56.19,56.49,55.73,55.73,913924,56.19,56.49,55.73,55.73,913924,0.0,1.0
2023-12-20,55.16,56.5,55.13,56.12,849352,55.16,56.5,55.13,56.12,849352,0.0,1.0
2023-12-21,55.73,55.94,54.76,55.56,592134,55.73,55.94,54.76,55.56,592134,0.0,1.0
2023-12-22,55.65,56.02,55.36,55.78,780311,55.65,56.02,55.36,55.78,780311,0.0,1.0
2023-12-26,56.08,56.29,55.31,55.57,438114,56.08,56.29,55.31,55.57,438114,0.0,1.0
2023-12-27,56.18,56.63,55.6733,56.09,492614,56.18,56.63,55.6733,56.09,492614,0.0,1.0
2023-12-28,55.79,56.66,55.76,56.37,477391,55.79,56.66,55.76,56.37,477391,0.0,1.0
2023-12-29,55.43,55.91,55.31,55.69,642181,55.43,55.91,55.31,55.69,642181,0.0,1.0
2024-01-02,54.67,55.44,53.88,55.05,1244235,54.67,55.44,53.88,55.05,1244235,0.0,1.0
2024-01-03,51.37,53.76,50.595,53.76,2176901,51.37,53.76,50.595,53.76,2176901,0.0,1.0
2024-01-04,51.22,51.75,50.3,50.73,1985789,51.22,51.75,50.3,50.73,1985789,0.0,1.0
2024-01-05,51.43,52.43,50.725,50.9,1065306,51.43,52.43,50.725,50.9,1065306,0.0,1.0
2024-01-08,52.67,52.73,51.65,51.91,1350314,52.67,52.73,51.65,51.91,1350314,0.0,1.0
2024-01-09,52.58,52.63,51.51,52.03,1533850,52.58,52.63,51.51,52.03,1533850,0.0,1.0
2024-01-10,53.66,53.91,52.62,52.72,1210761,53.66,53.91,52.62,52.72,1210761,0.0,1.0
2024-01-11,53.98,54.04,52.98,53.66,1130186,53.98,54.04,52.98,53.66,1130186,0.0,1.0
2024-01-12,53.94,54.534,53.8,54.47,955496,53.94,54.534,53.8,54.47,955496,0.0,1.0
2024-01-16,53.97,54.23,53.36,53.75,935874,53.97,54.23,53.36,53.75,935874,0.0,1.0
2024-01-17,53.69,54.13,53.27,53.5,1042115,53.69,54.13,53.27,53.5,1042115,0.0,1.0
2024-01-18,54.64,54.95,53.58,53.71,1109913,54.64,54.95,53.58,53.71,1109913,0.0,1.0
2024-01-19,53.23,54.89,53.135,54.89,1106341,53.23,54.89,53.135,54.89,1106341,0.0,1.0
2024-01-22,53.92,53.99,52.86,53.52,1425659,53.92,53.99,52.86,53.52,1425659,0.0,1.0
2024-01-23,55.07,55.25,53.82,54.69,1225727,55.07,55.25,53.82,54.69,1225727,0.0,1.0
2024-01-24,54.58,56.73,54.41,56.25,1102996,54.58,56.73,54.41,56.25,1102996,0.0,1.0
2024-01-25,55.51,56.27,54.72,56.06,1025008,55.51,56.27,54.72,56.06,1025008,0.0,1.0
2024-01-26,55.46,56.105,54.64,55.92,925496,55.46,56.105,54.64,55.92,925496,0.0,1.0
2024-01-29,55.65,55.66,54.97,55.61,949884,55.65,55.66,54.97,55.61,949884,0.0,1.0
2024-01-30,56.3,56.35,55.27,55.72,941284,56.3,56.35,55.27,55.72,941284,0.0,1.0
2024-01-31,55.27,56.5,55.1,56.11,1198692,55.27,56.5,55.1,56.11,1198692,0.0,1.0
2024-02-01,56.41,56.645,55.28,55.69,1346802,56.41,56.645,55.28,55.69,1346802,0.0,1.0
2024-02-02,56.82,56.94,55.7,56.01,1424054,56.82,56.94,55.7,56.01,1424054,0.0,1.0
2024-02-05,57.59,57.78,56.65,56.66,1651961,57.59,57.78,56.65,56.66,1651961,0.0,1.0
2024-02-06,56.84,58.5,55.76,57.61,2428930,56.84,58.5,55.76,57.61,2428930,0.0,1.0
2024-02-07,58.65,58.825,57.11,57.25,1328928,58.65,58.825,57.11,57.25,1328928,0.0,1.0
2024-02-08,58.86,58.97,58.03,58.82,2252492,58.86,58.97,58.03,58.82,2252492,0.0,1.0
2024-02-09,59.38,60.26,59.01,59.23,1764569,59.38,60.26,59.01,59.23,1764569,0.0,1.0
2024-02-12,59.83,60.0406,59.05,59.33,1515020,59.83,60.0406,59.05,59.33,1515020,0.0,1.0
2024-02-13,58.42,59.32,57.98,58.92,1260411,58.42,59.32,57.98,58.92,1260411,0.0,1.0
2024-02-14,58.48,59.32,58.26,59.0,1261201,58.48,59.32,58.26,59.0,1261201,0.0,1.0
2024-02-15,58.01,58.94,57.82,58.75,1726819,58.01,58.94,57.82,58.75,1726819,0.0,1.0
2024-02-16,56.34,58.14,56.13,58.01,1667385,56.34,58.14,56.13,58.01,1667385,0.0,1.0
2024-02-20,54.7,56.15,54.44,56.07,1534984,54.7,56.15,54.44,56.07,1534984,0.0,1.0
2024-02-21,54.28,55.12,53.87,54.89,1141574,54.28,55.12,53.87,54.89,1141574,0.0,1.0
2024-02-22,54.93,55.34,54.47,54.99,1159732,54.93,55.34,54.47,54.99,1159732,0.0,1.0
2024-02-23,55.06,55.3675,54.62,55.31,907551,55.06,55.3675,54.62,55.31,907551,0.0,1.0
2024-02-26,55.84,55.97,55.095,55.13,1545318,55.84,55.97,55.095,55.13,1545318,0.0,1.0
2024-02-27,56.12,57.02,55.48,55.53,1475929,56.12,57.02,55.48,55.53,1475929,0.0,1.0
2024-02-28,57.78,58.1,55.49,56.045,1862086,57.78,58.1,55.49,56.045,1862086,0.0,1.0
2024-02-29,56.95,58.37,55.93,57.92,1365031,56.95,58.37,55.93,57.92,1365031,0.0,1.0
2024-03-01,59.73,59.8,57.61,57.91,2332640,59.73,59.8,57.61,57.91,2332640,0.0,1.0
2024-03-04,59.62,61.11,59.62,59.83,1159306,59.62,61.11,59.62,59.83,1159306,0.0,1.0
2024-03-05,60.36,60.745,59.08,59.49,1168362,60.36,60.745,59.08,59.49,1168362,0.0,1.0
2024-03-06,60.31,61.0,59.795,60.76,882819,60.31,61.0,59.795,60.76,882819,0.0,1.0
2024-03-07,61.49,62.7564,60.805,61.07,1337780,61.49,62.7564,60.805,61.07,1337780,0.0,1.0
2024-03-08,59.77,62.31,59.75,61.6,1161436,59.77,62.31,59.75,61.6,1161436,0.0,1.0
2024-03-11,57.86,59.5,57.81,59.43,1087603,57.86,59.5,57.81,59.43,1087603,0.0,1.0
2024-03-12,59.41,59.91,57.72,57.86,877377,59.41,59.91,57.72,57.86,877377,0.0,1.0
2024-03-13,60.53,60.775,59.23,59.23,939103,60.53,60.775,59.23,59.23,939103,0.0,1.0
2024-03-14,59.37,60.63,58.5,60.53,1023699,59.37,60.63,58.5,60.53,1023699,0.0,1.0
2024-03-15,59.99,60.91,58.8,58.8,1937908,59.99,60.91,58.8,58.8,1937908,0.0,1.0
2024-03-18,60.78,60.94,59.665,60.09,1046424,60.78,60.94,59.665,60.09,1046424,0.0,1.0
2024-03-19,60.77,61.22,59.95,60.78,1101805,60.77,61.22,59.95,60.78,1101805,0.0,1.0
2024-03-20,59.48,61.16,58.79,60.88,1227443,59.48,61.16,58.79,60.88,1227443,0.0,1.0
2024-03-21,61.22,62.3,59.91,59.97,1174624,61.22,62.3,59.91,59.97,1174624,0.0,1.0
2024-03-22,61.0,61.62,60.34,61.24,852365,61.0,61.62,60.34,61.24,852365,0.0,1.0
2024-03-25,60.28,61.57,60.195,61.01,919816,60.28,61.57,60.195,61.01,919816,0.0,1.0
2024-03-26,59.39,61.09,59.14,60.7,918291,59.39,61.09,59.14,60.7,918291,0.0,1.0
2024-03-27,58.8,60.41,58.35,59.91,939702,58.8,60.41,58.35,59.91,939702,0.0,1.0
2024-03-28,59.03,60.19,58.6,58.81,932128,59.03,60.19,58.6,58.81,932128,0.0,1.0
2024-04-01,59.61,60.4,58.67,59.05,941079,59.61,60.4,58.67,59.05,941079,0.0,1.0
2024-04-02,58.01,59.22,57.44,59.05,1118126,58.01,59.22,57.44,59.05,1118126,0.0,1.0
2024-04-03,57.27,58.79,57.24,57.64,1008473,57.27,58.79,57.24,57.64,1008473,0.0,1.0
2024-04-04,57.5,58.62,57.16,57.96,850388,57.5,58.62,57.16,57.96,850388,0.0,1.0
2024-04-05,58.19,58.46,57.49,57.49,593433,58.19,58.46,57.49,57.49,593433,0.0,1.0
2024-04-08,57.75,58.625,57.7,58.31,586510,57.75,58.625,57.7,58.31,586510,0.0,1.0
2024-04-09,57.22,58.25,56.84,57.98,783998,57.22,58.25,56.84,57.98,783998,0.0,1.0
2024-04-10,56.22,57.4,56.07,56.52,1064337,56.22,57.4,56.07,56.52,1064337,0.0,1.0
2024-04-11,56.08,56.71,55.97,56.3,946972,56.08,56.71,55.97,56.3,946972,0.0,1.0
2024-04-12,54.98,55.75,54.56,55.57,753470,54.98,55.75,54.56,55.57,753470,0.0,1.0
2024-04-15,54.51,56.11,54.08,55.35,1361654,54.51,56.11,54.08,55.35,1361654,0.0,1.0
2024-04-16,55.21,55.8,53.71,54.36,899437,55.21,55.8,53.71,54.36,899437,0.0,1.0
2024-04-17,54.32,55.99,54.3,55.72,973645,54.32,55.99,54.3,55.72,973645,0.0,1.0
2024-04-18,54.23,55.34,54.15,54.5,1183971,54.23,55.34,54.15,54.5,1183971,0.0,1.0
2024-04-19,53.98,54.445,53.31,54.02,994201,53.98,54.445,53.31,54.02,994201,0.0,1.0
2024-04-22,55.08,55.66,54.38,54.74,994753,55.08,55.66,54.38,54.74,994753,0.0,1.0
2024-04-23,56.17,56.24,54.97,55.41,834543,56.17,56.24,54.97,55.41,834543,0.0,1.0
2024-04-24,55.62,56.13,54.881,55.74,1005710,55.62,56.13,54.881,55.74,1005710,0.0,1.0
2024-04-25,55.26,55.72,54.8,55.22,681521,55.26,55.72,54.8,55.22,681521,0.0,1.0
2024-04-26,56.34,56.46,55.1,55.29,583702,56.34,56.46,55.1,55.29,583702,0.0,1.0
2024-04-29,56.16,56.99,55.92,56.5,1167861,56.16,56.99,55.92,56.5,1167861,0.0,1.0
2024-04-30,55.17,56.15,54.74,56.15,1196561,55.17,56.15,54.74,56.15,1196561,0.0,1.0
2024-05-01,55.5,56.33,54.27,55.14,1131409,55.5,56.33,54.27,55.14,1131409,0.0,1.0
2024-05-02,57.18,57.5,55.36,55.95,1370822,57.18,57.5,55.36,55.95,1370822,0.0,1.0
2024-05-03,57.42,58.2499,57.21,57.73,738944,57.42,58.2499,57.21,57.73,738944,0.0,1.0
2024-05-06,57.18,58.28,56.87,57.75,1679521,57.18,58.28,56.87,57.75,1679521,0.0,1.0
2024-05-07,58.44,62.67,57.24,62.5,2465836,58.44,62.67,57.24,62.5,2465836,0.0,1.0
2024-05-08,58.08,59.55,57.74,58.69,1400861,58.08,59.55,57.74,58.69,1400861,0.0,1.0
2024-05-09,59.23,60.0,57.74,58.48,2135398,59.23,60.0,57.74,58.48,2135398,0.0,1.0
2024-05-10,59.83,60.25,59.135,59.63,1141199,59.83,60.25,59.135,59.63,1141199,0.0,1.0
2024-05-13,59.61,60.12,58.95,60.01,917819,59.61,60.12,58.95,60.01,917819,0.0,1.0
2024-05-14,59.89,60.55,59.68,59.93,1018045,59.89,60.55,59.68,59.93,1018045,0.0,1.0
2024-05-15,58.9,60.46,58.3,60.03,989018,58.9,60.46,58.3,60.03,989018,0.0,1.0
2024-05-16,58.23,59.45,58.06,58.88,1099598,58.23,59.45,58.06,58.88,1099598,0.0,1.0
2024-05-17,57.41,58.32,57.27,58.32,1048286,57.41,58.32,57.27,58.32,1048286,0.0,1.0
2024-05-20,57.3,58.37,57.0901,57.26,908077,57.3,58.37,57.0901,57.26,908077,0.0,1.0
2024-05-21,58.28,58.3,57.22,57.22,754509,58.28,58.3,57.22,57.22,754509,0.0,1.0
2024-05-22,58.39,59.26,58.05,58.05,998471,58.39,59.26,58.05,58.05,998471,0.0,1.0
2024-05-23,59.09,59.97,58.22,58.88,983026,59.09,59.97,58.22,58.88,983026,0.0,1.0
2024-05-24,58.36,59.67,58.27,59.16,719251,58.36,59.67,58.27,59.16,719251,0.0,1.0
2024-05-28,57.76,58.73,57.25,58.22,737710,57.76,58.73,57.25,58.22,737710,0.0,1.0
2024-05-29,58.32,58.425,56.51,57.3,1026388,58.32,58.425,56.51,57.3,1026388,0.0,1.0
2024-05-30,57.34,58.54,57.24,58.32,897214,57.34,58.54,57.24,58.32,897214,0.0,1.0
2024-05-31,58.17,58.415,56.43,57.52,1231056,58.17,58.415,56.43,57.52,1231056,0.0,1.0
2024-06-03,59.37,60.305,58.235,58.83,1561972,59.37,60.305,58.235,58.83,1561972,0.0,1.0
2024-06-04,60.41,60.48,58.97,59.25,1091587,60.41,60.48,58.97,59.25,1091587,0.0,1.0
2024-06-05,61.03,61.29,60.14,60.61,944986,61.03,61.29,60.14,60.61,944986,0.0,1.0
2024-06-06,60.11,61.55,59.78,61.0,562068,60.11,61.55,59.78,61.0,562068,0.0,1.0
2024-06-07,58.73,60.165,58.55,60.12,633932,58.73,60.165,58.55,60.12,633932,0.0,1.0
2024-06-10,57.35,58.43,56.96,58.23,1231943,57.35,58.43,56.96,58.23,1231943,0.0,1.0
2024-06-11,56.87,57.4,55.78,57.23,1355049,56.87,57.4,55.78,57.23,1355049,0.0,1.0
2024-06-12,57.37,58.04,56.79,57.5,1045558,57.37,58.04,56.79,57.5,1045558,0.0,1.0
2024-06-13,56.53,57.21,55.49,57.16,1157873,56.53,57.21,55.49,57.16,1157873,0.0,1.0
2024-06-14,55.2,56.27,55.08,55.96,1357567,55.2,56.27,55.08,55.96,1357567,0.0,1.0
2024-06-17,54.59,55.21,53.91,55.0,1416672,54.59,55.21,53.91,55.0,1416672,0.0,1.0
2024-06-18,55.69,56.73,54.73,54.82,1280976,55.69,56.73,54.73,54.82,1280976,0.0,1.0
2024-06-20,56.62,58.555,55.98,57.0,1429312,56.62,58.555,55.98,57.0,1429312,0.0,1.0
2024-06-21,56.04,57.14,55.79,56.61,1882027,56.04,57.14,55.79,56.61,1882027,0.0,1.0
2024-06-24,57.34,57.93,56.12,56.16,1363527,57.34,57.93,56.12,56.16,1363527,0.0,1.0
2024-06-25,57.93,57.94,56.41,57.8,934257,57.93,57.94,56.41,57.8,934257,0.0,1.0
2024-06-26,57.3,58.815,57.21,57.58,1486156,57.3,58.815,57.21,57.58,1486156,0.0,1.0
2024-06-27,58.0,58.01,56.71,57.4,1070789,58.0,58.01,56.71,57.4,1070789,0.0,1.0
2024-06-28,57.14,59.1,57.01,58.24,18768904,57.14,59.1,57.01,58.24,18768904,0.0,1.0
2024-07-01,57.96,58.48,57.43,57.43,1480867,57.96,58.48,57.43,57.43,1480867,0.0,1.0
2024-07-02,58.93,59.185,57.79,57.83,830824,58.93,59.185,57.79,57.83,830824,0.0,1.0
2024-07-03,59.1,59.63,58.59,59.03,461823,59.1,59.63,58.59,59.03,461823,0.0,1.0
2024-07-05,60.61,60.77,59.0,59.29,982978,60.61,60.77,59.0,59.29,982978,0.0,1.0
2024-07-08,59.1,60.81,58.99,60.8,1109515,59.1,60.81,58.99,60.8,1109515,0.0,1.0
2024-07-09,55.19,59.38,55.19,59.0,2056912,55.19,59.38,55.19,59.0,2056912,0.0,1.0
2024-07-10,55.06,55.86,54.56,55.37,2032658,55.06,55.86,54.56,55.37,2032658,0.0,1.0
2024-07-11,55.2,55.91,54.77,55.49,1174583,55.2,55.91,54.77,55.49,1174583,0.0,1.0
2024-07-12,55.05,56.38,54.805,55.68,1291769,55.05,56.38,54.805,55.68,1291769,0.0,1.0
2024-07-15,51.45,55.165,51.43,55.07,2567075,51.45,55.165,51.43,55.07,2567075,0.0,1.0
2024-07-16,51.66,52.38,51.17,51.7,1832264,51.66,52.38,51.17,51.7,1832264,0.0,1.0
2024-07-17,51.55,51.84,50.47,51.05,1969053,51.55,51.84,50.47,51.05,1969053,0.0,1.0
2024-07-18,51.79,52.225,51.06,51.67,1682832,51.79,52.225,51.06,51.67,1682832,0.0,1.0
2024-07-19,50.65,52.31,50.63,51.99,1041125,50.65,52.31,50.63,51.99,1041125,0.0,1.0
2024-07-22,50.77,51.09,49.72,50.65,2012142,50.77,51.09,49.72,50.65,2012142,0.0,1.0
2024-07-23,49.89,51.73,49.59,50.96,1785800,49.89,51.73,49.59,50.96,1785800,0.0,1.0
2024-07-24,48.99,50.42,48.93,49.45,1748994,48.99,50.42,48.93,49.45,1748994,0.0,1.0
2024-07-25,48.99,49.37,48.63,49.07,1095210,48.99,49.37,48.63,49.07,1095210,0.0,1.0
2024-07-26,49.87,50.46,49.08,49.63,1237754,49.87,50.46,49.08,49.63,1237754,0.0,1.0
2024-07-29,50.97,52.17,50.1,50.1,1664566,50.97,52.17,50.1,50.1,1664566,0.0,1.0
2024-07-30,51.05,51.2,50.54,50.76,940854,51.05,51.2,50.54,50.76,940854,0.0,1.0
2024-07-31,51.28,51.75,50.29,51.54,1128788,51.28,51.75,50.29,51.54,1128788,0.0,1.0
2024-08-01,51.23,51.75,50.115,51.42,1223314,51.23,51.75,50.115,51.42,1223314,0.0,1.0
2024-08-02,49.67,50.705,49.27,50.63,1540554,49.67,50.705,49.27,50.63,1540554,0.0,1.0
2024-08-05,49.32,49.845,48.06,48.45,1654324,49.32,49.845,48.06,48.45,1654324,0.0,1.0
2024-08-06,52.73,55.039,51.05,52.5,3319280,52.73,55.039,51.05,52.5,3319280,0.0,1.0
2024-08-07,53.87,55.25,53.04,53.86,1666137,53.87,55.25,53.04,53.86,1666137,0.0,1.0
2024-08-08,55.0,55.55,53.84,53.86,1120294,55.0,55.55,53.84,53.86,1120294,0.0,1.0
2024-08-09,54.53,55.055,53.62,54.67,1217975,54.53,55.055,53.62,54.67,1217975,0.0,1.0
2024-08-12,54.25,55.0,53.77,54.4,705480,54.25,55.0,53.77,54.4,705480,0.0,1.0
2024-08-13,53.72,54.77,53.17,54.36,683930,53.72,54.77,53.17,54.36,683930,0.0,1.0
2024-08-14,54.52,54.53,53.705,53.78,692135,54.52,54.53,53.705,53.78,692135,0.0,1.0
2024-08-15,55.15,55.65,55.01,55.19,578092,55.15,55.65,55.01,55.19,578092,0.0,1.0
2024-08-16,54.91,55.49,54.7101,54.76,918088,54.91,55.49,54.7101,54.76,918088,0.0,1.0
2024-08-19,55.29,56.08,54.96,54.96,628733,55.29,56.08,54.96,54.96,628733,0.0,1.0
2024-08-20,55.22,56.02,55.08,55.4,710977,55.22,56.02,55.08,55.4,710977,0.0,1.0
2024-08-21,56.13,56.16,55.02,55.41,535246,56.13,56.16,55.02,55.41,535246,0.0,1.0
2024-08-22,55.2,56.41,55.08,56.32,422798,55.2,56.41,55.08,56.32,422798,0.0,1.0
2024-08-23,55.43,55.6,54.56,55.59,741788,55.43,55.6,54.56,55.59,741788,0.0,1.0
2024-08-26,56.55,56.73,55.38,55.57,762727,56.55,56.73,55.38,55.57,762727,0.0,1.0
2024-08-27,56.89,57.12,56.18,56.74,923826,56.89,57.12,56.18,56.74,923826,0.0,1.0
2024-08-28,55.63,57.035,55.38,57.01,808113,55.63,57.035,55.38,57.01,808113,0.0,1.0
2024-08-29,55.38,56.2,54.82,55.8,861698,55.38,56.2,54.82,55.8,861698,0.0,1.0
2024-08-30,55.93,55.98,55.25,55.57,765721,55.93,55.98,55.25,55.57,765721,0.0,1.0
2024-09-03,55.56,56.07,54.73,55.4,980392,55.56,56.07,54.73,55.4,980392,0.0,1.0
2024-09-04,56.25,56.4,55.285,55.37,1100235,56.25,56.4,55.285,55.37,1100235,0.0,1.0
2024-09-05,56.85,57.0,55.58,56.11,736600,56.85,57.0,55.58,56.11,736600,0.0,1.0
2024-09-06,56.4,57.72,56.325,57.01,1071085,56.4,57.72,56.325,57.01,1071085,0.0,1.0
2024-09-09,57.68,59.28,56.29,56.29,1572713,57.68,59.28,56.29,56.29,1572713,0.0,1.0
2024-09-10,57.24,58.01,56.765,57.6,1226784,57.24,58.01,56.765,57.6,1226784,0.0,1.0
2024-09-11,58.01,58.16,56.145,57.13,652377,58.01,58.16,56.145,57.13,652377,0.0,1.0
2024-09-12,58.68,58.77,57.55,57.77,719333,58.68,58.77,57.55,57.77,719333,0.0,1.0
2024-09-13,58.45,59.885,58.19,58.68,735309,58.45,59.885,58.19,58.68,735309,0.0,1.0
2024-09-16,59.16,59.68,58.44,58.44,760366,59.16,59.68,58.44,58.44,760366,0.0,1.0
2024-09-17,59.59,60.08,59.08,59.37,741190,59.59,60.08,59.08,59.37,741190,0.0,1.0
2024-09-18,59.36,60.115,59.26,59.63,464843,59.36,60.115,59.26,59.63,464843,0.0,1.0
2024-09-19,59.44,60.03,58.98,60.03,706126,59.44,60.03,58.98,60.03,706126,0.0,1.0
2024-09-20,60.47,60.985,59.24,59.24,2199695,60.47,60.985,59.24,59.24,2199695,0.0,1.0
2024-09-23,60.94,61.36,60.14,60.47,739523,60.94,61.36,60.14,60.47,739523,0.0,1.0
2024-09-24,60.72,61.25,60.36,61.09,728666,60.72,61.25,60.36,61.09,728666,0.0,1.0
2024-09-25,60.39,61.17,59.945,61.17,711945,60.39,61.17,59.945,61.17,711945,0.0,1.0
2024-09-26,60.85,60.94,60.26,60.75,969240,60.85,60.94,60.26,60.75,969240,0.0,1.0
2024-09-27,61.11,61.8392,60.58,60.85,585805,61.11,61.8392,60.58,60.85,585805,0.0,1.0
2024-09-30,60.72,61.56,60.495,61.34,720936,60.72,61.56,60.495,61.34,720936,0.0,1.0
2024-10-01,61.61,62.18,60.36,60.66,807039,61.61,62.18,60.36,60.66,807039,0.0,1.0
2024-10-02,60.38,61.19,60.27,60.55,639465,60.38,61.19,60.27,60.55,639465,0.0,1.0
2024-10-03,61.58,61.96,59.94,60.15,920068,61.58,61.96,59.94,60.15,920068,0.0,1.0
2024-10-04,62.12,62.49,61.42,61.71,758283,62.12,62.49,61.42,61.71,758283,0.0,1.0
2024-10-07,61.99,62.455,61.64,62.06,670832,61.99,62.455,61.64,62.06,670832,0.0,1.0
2024-10-08,62.26,62.44,61.66,62.13,552058,62.26,62.44,61.66,62.13,552058,0.0,1.0
2024-10-09,62.1,62.71,61.98,62.41,823385,62.1,62.71,61.98,62.41,823385,0.0,1.0
2024-10-10,62.75,62.78,61.615,61.96,671371,62.75,62.78,61.615,61.96,671371,0.0,1.0
2024-10-11,63.19,63.85,63.0,63.0,675780,63.19,63.85,63.0,63.0,675780,0.0,1.0
2024-10-14,63.75,64.25,63.25,63.6,696889,63.75,64.25,63.25,63.6,696889,0.0,1.0
2024-10-15,65.82,67.12,64.85,64.85,1342090,65.82,67.12,64.85,64.85,1342090,0.0,1.0
2024-10-16,65.43,65.79,64.69,65.59,927782,65.43,65.79,64.69,65.59,927782,0.0,1.0
2024-10-17,65.61,66.1,65.0,65.33,806186,65.61,66.1,65.0,65.33,806186,0.0,1.0
2024-10-18,65.75,65.81,65.02,65.4,702573,65.75,65.81,65.02,65.4,702573,0.0,1.0
2024-10-21,66.01,66.35,65.73,65.84,730203,66.01,66.35,65.73,65.84,730203,0.0,1.0
2024-10-22,65.48,66.16,65.33,65.52,1038957,65.48,66.16,65.33,65.52,1038957,0.0,1.0
2024-10-23,65.25,65.93,65.035,65.4,1084791,65.25,65.93,65.035,65.4,1084791,0.0,1.0
2024-10-24,65.07,65.52,64.63,65.39,564994,65.07,65.52,64.63,65.39,564994,0.0,1.0
2024-10-25,64.48,65.09,63.985,65.09,819247,64.48,65.09,63.985,65.09,819247,0.0,1.0
2024-10-28,65.1,65.48,64.575,64.72,653895,65.1,65.48,64.575,64.72,653895,0.0,1.0
2024-10-29,65.76,65.81,64.65,64.74,650634,65.76,65.81,64.65,64.74,650634,0.0,1.0
2024-10-30,66.81,66.95,65.44,65.72,1017997,66.81,66.95,65.44,65.72,1017997,0.0,1.0
2024-10-31,65.83,67.06,65.83,66.55,970410,65.83,67.06,65.83,66.55,970410,0.0,1.0
2024-11-01,66.69,67.532,66.03,66.35,878162,66.69,67.532,66.03,66.35,878162,0.0,1.0
2024-11-04,67.52,67.56,66.27,66.68,721816,67.52,67.56,66.27,66.68,721816,0.0,1.0
2024-11-05,67.54,67.55,66.57,67.14,629184,67.54,67.55,66.57,67.14,629184,0.0,1.0
2024-11-06,68.1,69.115,67.45,69.01,535912,68.1,69.115,67.45,69.01,535912,0.0,1.0
2024-11-07,68.89,69.42,68.06,68.42,945812,68.89,69.42,68.06,68.42,945812,0.0,1.0
2024-11-08,70.69,71.145,68.54,68.57,967501,70.69,71.145,68.54,68.57,967501,0.0,1.0
2024-11-11,71.32,71.52,70.55,70.98,655505,71.32,71.52,70.55,70.98,655505,0.0,1.0
2024-11-12,71.78,71.9994,70.12,71.1,1054197,71.78,71.9994,70.12,71.1,1054197,0.0,1.0
2024-11-13,72.14,73.27,72.0,72.0,937993,72.14,73.27,72.0,72.0,937993,0.0,1.0
2024-11-14,72.47,72.965,71.965,72.5,896847,72.47,72.965,71.965,72.5,896847,0.0,1.0
2024-11-15,72.09,72.85,71.78,72.27,1117386,72.09,72.85,71.78,72.27,1117386,0.0,1.0
2024-11-18,73.4,73.45,71.11,71.51,1825314,73.4,73.45,71.11,71.51,1825314,0.0,1.0
2024-11-19,73.26,74.0,67.0,67.53,2269136,73.26,74.0,67.0,67.53,2269136,0.0,1.0
2024-11-20,74.41,75.44,73.7,73.78,1659399,74.41,75.44,73.7,73.78,1659399,0.0,1.0
2024-11-21,76.49,76.68,74.885,75.07,1196272,76.49,76.68,74.885,75.07,1196272,0.0,1.0
2024-11-22,78.6,78.68,76.505,76.505,1343033,78.6,78.68,76.505,76.505,1343033,0.0,1.0
2024-11-25,77.02,79.9,76.8,79.25,1515885,77.02,79.9,76.8,79.25,1515885,0.0,1.0
2024-11-26,78.79,79.32,77.0,77.5,1167997,78.79,79.32,77.0,77.5,1167997,0.0,1.0
2024-11-27,77.16,79.81,77.06,79.31,847711,77.16,79.81,77.06,79.31,847711,0.0,1.0
2024-11-29,78.46,78.865,77.21,77.57,416559,78.46,78.865,77.21,77.57,416559,0.0,1.0
2024-12-02,77.62,78.72,77.38,78.46,1299166,77.62,78.72,77.38,78.46,1299166,0.0,1.0
2024-12-03,76.86,77.96,76.63,77.51,1126179,76.86,77.96,76.63,77.51,1126179,0.0,1.0
2024-12-04,77.28,77.8,76.66,76.86,1130205,77.28,77.8,76.66,76.86,1130205,0.0,1.0
2024-12-05,78.74,78.83,76.97,77.07,916932,78.74,78.83,76.97,77.07,916932,0.0,1.0
2024-12-06,77.94,79.29,77.65,78.74,699217,77.94,79.29,77.65,78.74,699217,0.0,1.0
2024-12-09,76.67,78.155,75.84,77.75,837853,76.67,78.155,75.84,77.75,837853,0.0,1.0
2024-12-10,77.06,77.95,76.41,76.51,912899,77.06,77.95,76.41,76.51,912899,0.0,1.0
2024-12-11,77.24,78.325,76.68,77.48,1106057,77.24,78.325,76.68,77.48,1106057,0.0,1.0
2024-12-12,77.99,78.4,76.6,77.28,797591,77.99,78.4,76.6,77.28,797591,0.0,1.0
2024-12-13,78.0,78.35,76.973,78.19,765061,78.0,78.35,76.973,78.19,765061,0.0,1.0
2024-12-16,77.93,78.92,77.37,78.13,1018785,77.93,78.92,77.37,78.13,1018785,0.0,1.0
2024-12-17,77.24,77.875,76.77,77.65,946844,77.24,77.875,76.77,77.65,946844,0.0,1.0
2024-12-18,75.48,77.57,75.4442,76.95,945938,75.48,77.57,75.4442,76.95,945938,0.0,1.0
2024-12-19,77.81,77.98,75.76,75.76,887400,77.81,77.98,75.76,75.76,887400,0.0,1.0
2024-12-20,76.1,78.46,75.85,77.49,2582582,76.1,78.46,75.85,77.49,2582582,0.0,1.0
2024-12-23,76.14,76.74,75.75,76.07,711466,76.14,76.74,75.75,76.07,711466,0.0,1.0
2024-12-24,76.66,76.99,76.08,76.54,310171,76.66,76.99,76.08,76.54,310171,0.0,1.0
2024-12-26,76.78,77.15,76.08,76.36,388876,76.78,77.15,76.08,76.36,388876,0.0,1.0
2024-12-27,76.04,76.91,75.8,76.29,570985,76.04,76.91,75.8,76.29,570985,0.0,1.0
2024-12-30,75.64,76.05,75.03,75.42,609504,75.64,76.05,75.03,75.42,609504,0.0,1.0
2024-12-31,75.34,76.29,75.22,75.83,562912,75.34,76.29,75.22,75.83,562912,0.0,1.0
2025-01-02,74.59,75.78,74.28,75.56,790616,74.59,75.78,74.28,75.56,790616,0.0,1.0
2025-01-03,75.2,75.59,74.5,74.7,959334,75.2,75.59,74.5,74.7,959334,0.0,1.0
2025-01-06,72.86,74.476,72.79,73.94,1218228,72.86,74.476,72.79,73.94,1218228,0.0,1.0
2025-01-07,72.57,73.355,71.97,72.9,1126142,72.57,73.355,71.97,72.9,1126142,0.0,1.0
2025-01-08,72.48,73.99,72.23,73.72,1096658,72.48,73.99,72.23,73.72,1096658,0.0,1.0
2025-01-10,71.01,72.46,70.9305,71.84,1092765,71.01,72.46,70.9305,71.84,1092765,0.0,1.0
2025-01-13,71.57,71.585,69.42,70.62,1676304,71.57,71.585,69.42,70.62,1676304,0.0,1.0
2025-01-14,72.68,73.0,71.55,71.7,1102144,72.68,73.0,71.55,71.7,1102144,0.0,1.0
2025-01-15,72.8,73.62,71.805,73.62,903027,72.8,73.62,71.805,73.62,903027,0.0,1.0
2025-01-16,73.23,73.66,72.38,73.06,914565,73.23,73.66,72.38,73.06,914565,0.0,1.0
2025-01-17,72.39,73.79,71.56,73.35,959790,72.39,73.79,71.56,73.35,959790,0.0,1.0
2025-01-21,75.86,76.38,73.09,73.26,1167693,75.86,76.38,73.09,73.26,1167693,0.0,1.0
2025-01-22,76.23,76.72,75.37,76.28,797575,76.23,76.72,75.37,76.28,797575,0.0,1.0
2025-01-23,76.82,77.55,76.03,76.13,969299,76.82,77.55,76.03,76.13,969299,0.0,1.0
2025-01-24,76.0,77.0,75.15,77.0,872469,76.0,77.0,75.15,77.0,872469,0.0,1.0
2025-01-27,79.17,79.19,75.27,75.75,1997412,79.17,79.19,75.27,75.75,1997412,0.0,1.0
2025-01-28,78.15,80.06,77.99,79.1,834473,78.15,80.06,77.99,79.1,834473,0.0,1.0
2025-01-29,78.3,79.19,78.0,78.17,991877,78.3,79.19,78.0,78.17,991877,0.0,1.0
2025-01-30,79.39,80.67,78.9003,79.47,1299005,79.39,80.67,78.9003,79.47,1299005,0.0,1.0
2025-01-31,77.35,79.19,77.3,78.44,1030285,77.35,79.19,77.3,78.44,1030285,0.0,1.0
2025-02-03,78.25,78.47,76.12,76.53,1578872,78.25,78.47,76.12,76.53,1578872,0.0,1.0
2025-02-04,74.92,77.79,72.69,77.5,3756518,74.92,77.79,72.69,77.5,3756518,0.0,1.0
2025-02-05,76.51,77.54,74.6026,75.95,1677714,76.51,77.54,74.6026,75.95,1677714,0.0,1.0
2025-02-06,77.27,77.38,75.69,77.23,959129,77.27,77.38,75.69,77.23,959129,0.0,1.0
2025-02-07,76.56,77.56,76.21,76.95,663201,76.56,77.56,76.21,76.95,663201,0.0,1.0
2025-02-10,75.48,76.82,74.54,76.69,1066189,75.48,76.82,74.54,76.69,1066189,0.0,1.0
2025-02-11,76.16,76.39,74.51,75.49,689365,76.16,76.39,74.51,75.49,689365,0.0,1.0
2025-02-12,76.95,78.0,75.39,75.39,668784,76.95,78.0,75.39,75.39,668784,0.0,1.0
2025-02-13,77.55,77.83,76.62,76.96,611112,77.55,77.83,76.62,76.96,611112,0.0,1.0
2025-02-14,76.68,78.1418,76.47,77.28,948796,76.68,78.1418,76.47,77.28,948796,0.0,1.0
2025-02-18,77.4,78.19,76.4001,76.46,1146701,77.4,78.19,76.4001,76.46,1146701,0.0,1.0
2025-02-19,77.38,77.77,77.11,77.56,759483,77.38,77.77,77.11,77.56,759483,0.0,1.0
2025-02-20,74.16,77.23,73.615,76.54,1430520,74.16,77.23,73.615,76.54,1430520,0.0,1.0
2025-02-21,72.97,74.88,72.56,74.16,1992299,72.97,74.88,72.56,74.16,1992299,0.0,1.0
2025-02-24,72.87,73.89,72.39,73.03,1465711,72.87,73.89,72.39,73.03,1465711,0.0,1.0
2025-02-25,72.22,73.88,71.745,73.21,1982017,72.22,73.88,71.745,73.21,1982017,0.0,1.0
2025-02-26,71.5,73.34,71.07,72.39,1132897,71.5,73.34,71.07,72.39,1132897,0.0,1.0
2025-02-27,70.45,71.49,70.195,71.11,928468,70.45,71.49,70.195,71.11,928468,0.0,1.0
2025-02-28,73.28,73.43,70.8,70.98,2198038,73.28,73.43,70.8,70.98,2198038,0.0,1.0
2025-03-03,71.56,73.99,71.31,73.01,1444680,71.56,73.99,71.31,73.01,1444680,0.0,1.0
2025-03-04,71.15,72.8,70.87,71.02,1691968,71.15,72.8,70.87,71.02,1691968,0.0,1.0
2025-03-05,72.58,72.81,70.64,70.93,2261359,72.58,72.81,70.64,70.93,2261359,0.0,1.0
2025-03-06,68.41,72.22,67.965,71.63,2175011,68.41,72.22,67.965,71.63,2175011,0.0,1.0
2025-03-07,68.97,70.15,67.07,68.94,1972345,68.97,70.15,67.07,68.94,1972345,0.0,1.0
2025-03-10,65.4,68.82,64.65,68.33,1621206,65.4,68.82,64.65,68.33,1621206,0.0,1.0
2025-03-11,67.3,67.55,64.09,65.4,2604486,67.3,67.55,64.09,65.4,2604486,0.0,1.0
2025-03-12,68.1,69.005,66.65,68.05,2218828,68.1,69.005,66.65,68.05,2218828,0.0,1.0
2025-03-13,66.25,68.095,65.9425,67.9,1092313,66.25,68.095,65.9425,67.9,1092313,0.0,1.0
2025-03-14,67.48,67.83,66.28,66.82,1078704,67.48,67.83,66.28,66.82,1078704,0.0,1.0
2025-03-17,69.23,69.69,67.1,67.49,1256360,69.23,69.69,67.1,67.49,1256360,0.0,1.0
2025-03-18,68.41,69.25,67.94,68.9,1260737,68.41,69.25,67.94,68.9,1260737,0.0,1.0
2025-03-19,70.18,70.4,67.3337,68.21,1284496,70.18,70.4,67.3337,68.21,1284496,0.0,1.0
2025-03-20,70.4,70.78,69.2751,69.46,1033640,70.4,70.78,69.2751,69.46,1033640,0.0,1.0
2025-03-21,70.65,71.03,69.5,69.98,1132766,70.65,71.03,69.5,69.98,1132766,0.0,1.0
2025-03-24,73.55,74.7,72.72,73.14,1351617,73.55,74.7,72.72,73.14,1351617,0.0,1.0
2025-03-25,73.53,73.93,72.62,73.7,974430,73.53,73.93,72.62,73.7,974430,0.0,1.0
2025-03-26,73.84,73.97,72.911,73.6,774402,73.84,73.97,72.911,73.6,774402,0.0,1.0
2025-03-27,73.98,74.35,72.8,73.45,692391,73.98,74.35,72.8,73.45,692391,0.0,1.0
2025-03-28,74.18,74.23,72.5028,73.96,759190,74.18,74.23,72.5028,73.96,759190,0.0,1.0
2025-03-31,74.46,74.64,72.91,73.63,1350028,74.46,74.64,72.91,73.63,1350028,0.0,1.0
2025-04-01,75.14,76.45,74.09,74.71,1094892,75.14,76.45,74.09,74.71,1094892,0.0,1.0
2025-04-02,76.88,77.12,73.65,73.96,1174032,76.88,77.12,73.65,73.96,1174032,0.0,1.0
2025-04-03,73.79,77.03,73.72,74.76,1930812,73.79,77.03,73.72,74.76,1930812,0.0,1.0
2025-04-04,69.86,73.12,67.28,70.575,2325214,69.86,73.12,67.28,70.575,2325214,0.0,1.0
2025-04-07,70.12,71.995,66.105,68.01,2064438,70.12,71.995,66.105,68.01,2064438,0.0,1.0
2025-04-08,69.67,72.895,69.2,72.065,2003013,69.67,72.895,69.2,72.065,2003013,0.0,1.0
2025-04-09,74.71,75.4,68.0546,68.73,1712255,74.71,75.4,68.0546,68.73,1712255,0.0,1.0
2025-04-10,74.01,75.46,72.74,73.9,1181755,74.01,75.46,72.74,73.9,1181755,0.0,1.0
2025-04-11,75.59,76.06,73.15,73.5,1146358,75.59,76.06,73.15,73.5,1146358,0.0,1.0
2025-04-14,75.21,77.6449,74.3,76.7,1226870,75.21,77.6449,74.3,76.7,1226870,0.0,1.0
2025-04-15,75.58,76.33,74.72,75.09,1176047,75.58,76.33,74.72,75.09,1176047,0.0,1.0
2025-04-16,73.92,76.07,72.83,75.42,1440012,73.92,76.07,72.83,75.42,1440012,0.0,1.0
2025-04-17,75.12,75.8,73.45,74.03,828062,75.12,75.8,73.45,74.03,828062,0.0,1.0
2025-04-21,72.96,75.26,72.3,74.88,804726,72.96,75.26,72.3,74.88,804726,0.0,1.0
2025-04-22,75.35,76.12,73.98,73.98,1144551,75.35,76.12,73.98,73.98,1144551,0.0,1.0
2025-04-23,73.93,77.5225,72.81,76.39,1678613,73.93,77.5225,72.81,76.39,1678613,0.0,1.0
2025-04-24,74.8,75.51,73.36,73.5,949984,74.8,75.51,73.36,73.5,949984,0.0,1.0
2025-04-25,75.17,76.16,73.68,74.86,873203,75.17,76.16,73.68,74.86,873203,0.0,1.0
2025-04-28,75.04,75.75,74.07,75.22,969737,75.04,75.75,74.07,75.22,969737,0.0,1.0
2025-04-29,76.73,76.73,73.62,74.32,1147329,76.73,76.73,73.62,74.32,1147329,0.0,1.0
2025-04-30,77.14,77.26,75.04,75.98,1406099,77.14,77.26,75.04,75.98,1406099,0.0,1.0
2025-05-01,76.97,77.77,76.03,76.3,1290150,76.97,77.77,76.03,76.3,1290150,0.0,1.0
2025-05-02,78.92,78.93,77.385,77.66,1570247,78.92,78.93,77.385,77.66,1570247,0.0,1.0
2025-05-05,78.43,79.57,77.34,78.34,2201645,78.43,79.57,77.34,78.34,2201645,0.0,1.0
2025-05-06,63.55,70.8,63.38,70.605,8329158,63.55,70.8,63.38,70.605,8329158,0.0,1.0
2025-05-07,62.73,65.0,61.73,63.64,6255727,62.73,65.0,61.73,63.64,6255727,0.0,1.0
2025-05-08,61.84,63.44,60.16,62.94,3747241,61.84,63.44,60.16,62.94,3747241,0.0,1.0
2025-05-09,60.76,62.76,60.74,62.17,1995132,60.76,62.76,60.74,62.17,1995132,0.0,1.0
2025-05-12,65.14,65.49,61.93,62.03,3130949,65.14,65.49,61.93,62.03,3130949,0.0,1.0
2025-05-13,63.64,65.47,63.5,65.08,3203511,63.64,65.47,63.5,65.08,3203511,0.0,1.0
2025-05-14,63.48,64.47,63.08,63.91,1677034,63.48,64.47,63.08,63.91,1677034,0.0,1.0
2025-05-15,64.27,64.445,63.22,63.22,1238555,64.27,64.445,63.22,63.22,1238555,0.0,1.0
2025-05-16,65.89,66.108,64.61,64.66,1923944,65.89,66.108,64.61,64.66,1923944,0.0,1.0
2025-05-19,66.67,66.67,65.14,65.55,2087024,66.67,66.67,65.14,65.55,2087024,0.0,1.0
2025-05-20,65.32,67.0,64.62,66.45,2189137,65.32,67.0,64.62,66.45,2189137,0.0,1.0
2025-05-21,62.14,64.8,62.09,64.71,2085187,62.14,64.8,62.09,64.71,2085187,0.0,1.0
2025-05-22,60.63,62.83,60.43,62.26,2198237,60.63,62.83,60.43,62.26,2198237,0.0,1.0
2025-05-23,61.68,62.01,59.59,60.63,1619115,61.68,62.01,59.59,60.63,1619115,0.0,1.0
2025-05-27,61.01,63.835,60.8,63.12,3131320,61.01,63.835,60.8,63.12,3131320,0.0,1.0
2025-05-28,60.37,61.16,60.15,60.96,2228071,60.37,61.16,60.15,60.96,2228071,0.0,1.0
2025-05-29,61.71,62.22,60.09,60.51,2827656,61.71,62.22,60.09,60.51,2827656,0.0,1.0
2025-05-30,62.95,63.38,61.69,61.71,2429404,62.95,63.38,61.69,61.71,2429404,0.0,1.0
2025-06-02,62.99,63.31,61.98,62.46,1975478,62.99,63.31,61.98,62.46,1975478,0.0,1.0
2025-06-03,63.17,63.52,62.09,62.76,1832346,63.17,63.52,62.09,62.76,1832346,0.0,1.0
2025-06-04,62.15,63.34,62.06,63.17,1497488,62.15,63.34,62.06,63.17,1497488,0.0,1.0
2025-06-05,61.64,62.295,60.47,61.89,2106555,61.64,62.295,60.47,61.89,2106555,0.0,1.0
2025-06-06,60.97,62.33,59.81,62.33,2248830,60.97,62.33,59.81,62.33,2248830,0.0,1.0
2025-06-09,60.14,61.175,59.85,61.05,1983442,60.14,61.175,59.85,61.05,1983442,0.0,1.0
2025-06-10,61.33,61.38,60.1905,60.31,1838105,61.33,61.38,60.1905,60.31,1838105,0.0,1.0
2025-06-11,59.8,61.88,59.68,61.26,1441175,59.8,61.88,59.68,61.26,1441175,0.0,1.0
2025-06-12,60.11,60.16,58.42,59.54,2888353,60.11,60.16,58.42,59.54,2888353,0.0,1.0
2025-06-13,58.67,60.27,58.24,59.79,2155545,58.67,60.27,58.24,59.79,2155545,0.0,1.0
2025-06-16,62.83,62.94,59.28,59.28,3424936,62.83,62.94,59.28,59.28,3424936,0.0,1.0
2025-06-17,62.71,63.08,61.99,62.06,2245822,62.71,63.08,61.99,62.06,2245822,0.0,1.0
2025-06-18,60.75,62.88,60.6,62.81,2134317,60.75,62.88,60.6,62.81,2134317,0.0,1.0
2025-06-20,58.78,61.1,58.51,61.03,2974881,58.78,61.1,58.51,61.03,2974881,0.0,1.0
2025-06-23,59.32,59.925,58.4,59.01,2119954,59.32,59.925,58.4,59.01,2119954,0.0,1.0
2025-06-24,59.8,60.44,59.54,59.8,1771087,59.8,60.44,59.54,59.8,1771087,0.0,1.0
2025-06-25,58.75,60.2,58.51,59.84,1302890,58.75,60.2,58.51,59.84,1302890,0.0,1.0
2025-06-26,57.26,58.85,55.69,58.45,5562226,57.26,58.85,55.69,58.45,5562226,0.0,1.0
2025-06-27,58.54,58.69,56.8,57.59,5064201,58.54,58.69,56.8,57.59,5064201,0.0,1.0
2025-06-30,57.93,59.0539,57.13,58.5,2734785,57.93,59.0539,57.13,58.5,2734785,0.0,1.0
2025-07-01,58.78,59.45,57.87,58.13,2095096,58.78,59.45,57.87,58.13,2095096,0.0,1.0
2025-07-02,57.5,58.76,57.0,58.39,1960947,57.5,58.76,57.0,58.39,1960947,0.0,1.0
2025-07-03,57.58,58.01,56.91,57.74,832039,57.58,58.01,56.91,57.74,832039,0.0,1.0
2025-07-07,57.28,58.745,57.21,57.91,2057489,57.28,58.745,57.21,57.91,2057489,0.0,1.0
2025-07-08,57.51,57.86,56.59,57.71,2984662,57.51,57.86,56.59,57.71,2984662,0.0,1.0
2025-07-09,57.68,57.8,56.7,57.51,2342376,57.68,57.8,56.7,57.51,2342376,0.0,1.0
2025-07-10,58.29,58.78,57.33,57.72,1744604,58.29,58.78,57.33,57.72,1744604,0.0,1.0
2025-07-11,57.94,58.365,57.28,58.12,1250206,57.94,58.365,57.28,58.12,1250206,0.0,1.0
2025-07-14,58.75,58.75,57.38,57.97,2801219,58.75,58.75,57.38,57.97,2801219,0.0,1.0
2025-07-15,56.42,58.99,56.14,58.57,2873881,56.42,58.99,56.14,58.57,2873881,0.0,1.0
2025-07-16,57.24,57.35,56.19,56.84,1843770,57.24,57.35,56.19,56.84,1843770,0.0,1.0
2025-07-17,57.2,57.65,55.74,56.49,2860813,57.2,57.65,55.74,56.49,2860813,0.0,1.0
2025-07-18,58.2,58.24,56.715,57.34,1990471,58.2,58.24,56.715,57.34,1990471,0.0,1.0
2025-07-21,57.52,59.095,57.385,58.95,2158884,57.52,59.095,57.385,58.95,2158884,0.0,1.0
2025-07-22,55.29,57.82,55.21,57.63,3728997,55.29,57.82,55.21,57.63,3728997,0.0,1.0
2025-07-23,54.81,55.96,53.89,55.96,3233348,54.81,55.96,53.89,55.96,3233348,0.0,1.0
2025-07-24,53.95,54.74,53.565,54.74,3294540,53.95,54.74,53.565,54.74,3294540,0.0,1.0
2025-07-25,54.74,54.92,53.665,54.27,3396056,54.74,54.92,53.665,54.27,3396056,0.0,1.0
2025-07-28,55.51,56.38,54.09,54.62,2606414,55.51,56.38,54.09,54.62,2606414,0.0,1.0
2025-07-29,55.83,56.2,55.31,55.31,2437172,55.83,56.2,55.31,55.31,2437172,0.0,1.0
2025-07-30,54.85,56.69,54.81,56.16,2229273,54.85,56.69,54.81,56.16,2229273,0.0,1.0
2025-07-31,54.58,55.24,54.13,54.8,1936255,54.58,55.24,54.13,54.8,1936255,0.0,1.0
2025-08-01,54.11,54.795,53.79,54.37,2276956,54.11,54.795,53.79,54.37,2276956,0.0,1.0
2025-08-04,53.64,54.65,53.07,54.09,3450641,53.64,54.65,53.07,54.09,3450641,0.0,1.0
2025-08-05,36.18,44.89,34.02,44.31,16894236,36.18,44.89,34.02,44.31,16894236,0.0,1.0
2025-08-06,38.95,39.25,36.33,36.47,11448038,38.95,39.25,36.33,36.47,11448038,0.0,1.0
2025-08-07,39.16,41.19,38.82,39.42,8932676,39.16,41.19,38.82,39.42,8932676,0.0,1.0
2025-08-08,38.99,39.7,38.18,39.21,3356607,38.99,39.7,38.18,39.21,3356607,0.0,1.0
2025-08-11,38.83,39.49,38.07,38.86,3440150,38.83,39.49,38.07,38.86,3440150,0.0,1.0
2025-08-12,38.74,39.42,38.305,38.85,2782204,38.74,39.42,38.305,38.85,2782204,0.0,1.0
2025-08-13,39.53,39.94,38.38,38.46,3788336,39.53,39.94,38.38,38.46,3788336,0.0,1.0
2025-08-14,38.0,39.46,37.875,39.0,2396151,38.0,39.46,37.875,39.0,2396151,0.0,1.0
2025-08-15,38.36,38.725,37.48,38.26,2527854,38.36,38.725,37.48,38.26,2527854,0.0,1.0
2025-08-18,38.49,39.01,38.06,38.49,2809123,38.49,39.01,38.06,38.49,2809123,0.0,1.0
2025-08-19,40.77,41.32,38.6,38.6,4382747,40.77,41.32,38.6,38.6,4382747,0.0,1.0
2025-08-20,40.69,41.52,40.25,41.18,3347730,40.69,41.52,40.25,41.18,3347730,0.0,1.0
2025-08-21,39.78,40.51,39.46,40.32,2579119,39.78,40.51,39.46,40.32,2579119,0.0,1.0
2025-08-22,39.91,40.96,39.889,40.01,2917040,39.91,40.96,39.889,40.01,2917040,0.0,1.0
2025-08-25,38.66,39.785,38.64,39.72,2896284,38.66,39.785,38.64,39.72,2896284,0.0,1.0
2025-08-26,39.77,40.0,38.37,38.89,3340060,39.77,40.0,38.37,38.89,3340060,0.0,1.0
2025-08-27,40.71,41.42,39.65,39.72,3393150,40.71,41.42,39.65,39.72,3393150,0.0,1.0
2025-08-28,40.87,41.35,40.08,40.26,5025268,40.87,41.35,40.08,40.26,5025268,0.0,1.0
2025-08-29,41.05,41.43,40.05,40.69,3506226,41.05,41.43,40.05,40.69,3506226,0.0,1.0
2025-09-02,41.62,41.82,40.49,41.5,3970859,41.62,41.82,40.49,41.5,3970859,0.0,1.0
2025-09-03,41.87,42.635,41.1,41.1,3006448,41.87,42.635,41.1,41.1,3006448,0.0,1.0
2025-09-04,42.68,42.95,41.85,41.92,2895019,42.68,42.95,41.85,41.92,2895019,0.0,1.0
2025-09-05,39.46,43.02,39.33,42.66,4216116,39.46,43.02,39.33,42.66,4216116,0.0,1.0
2025-09-08,35.77,39.06,35.05,38.68,7516282,35.77,39.06,35.05,38.68,7516282,0.0,1.0
2025-09-09,37.71,37.78,35.455,35.92,4342009,37.71,37.78,35.455,35.92,4342009,0.0,1.0
2025-09-10,36.76,37.52,36.3,37.03,3504378,36.76,37.52,36.3,37.03,3504378,0.0,1.0
2025-09-11,37.31,37.44,36.51,36.83,3250707,37.31,37.44,36.51,36.83,3250707,0.0,1.0
2025-09-12,38.07,38.77,37.32,37.32,2536380,38.07,38.77,37.32,37.32,2536380,0.0,1.0
2025-09-15,35.51,38.335,35.39,38.06,3586921,35.51,38.335,35.39,38.06,3586921,0.0,1.0
2025-09-16,36.75,37.09,35.52,35.61,2613581,36.75,37.09,35.52,35.61,2613581,0.0,1.0
2025-09-17,36.63,37.05,36.025,36.75,2439897,36.63,37.05,36.025,36.75,2439897,0.0,1.0
2025-09-18,36.68,37.09,36.44,36.76,2102441,36.68,37.09,36.44,36.76,2102441,0.0,1.0
2025-09-19,36.0,36.98,35.72,36.78,3589184,36.0,36.98,35.72,36.78,3589184,0.0,1.0
2025-09-22,36.43,36.615,35.5,35.7,2832174,36.43,36.615,35.5,35.7,2832174,0.0,1.0
2025-09-23,36.62,37.27,36.07,36.74,2237037,36.62,37.27,36.07,36.74,2237037,0.0,1.0
2025-09-24,36.56,37.025,36.24,36.76,2152289,36.56,37.025,36.24,36.76,2152289,0.0,1.0
2025-09-25,36.64,37.12,36.35,36.75,2303745,36.64,37.12,36.35,36.75,2303745,0.0,1.0
2025-09-26,36.8,36.89,36.26,36.81,1967108,36.8,36.89,36.26,36.81,1967108,0.0,1.0
2025-09-29,36.76,36.95,36.0019,36.84,2447102,36.76,36.95,36.0019,36.84,2447102,0.0,1.0
2025-09-30,36.35,36.81,36.1,36.81,2017413,36.35,36.81,36.1,36.81,2017413,0.0,1.0
2025-10-01,36.23,36.945,35.75,36.4,2253435,36.23,36.945,35.75,36.4,2253435,0.0,1.0
2025-10-02,35.86,36.17,35.285,36.0,1951995,35.86,36.17,35.285,36.0,1951995,0.0,1.0
2025-10-03,34.99,36.155,34.96,35.87,2663543,34.99,36.155,34.96,35.87,2663543,0.0,1.0
2025-10-06,33.73,35.46,33.725,35.15,3216523,33.73,35.46,33.725,35.15,3216523,0.0,1.0
2025-10-07,34.77,35.2,33.8,33.93,2701938,34.77,35.2,33.8,33.93,2701938,0.0,1.0
2025-10-08,34.79,35.28,33.87,34.5,1757855,34.79,35.28,33.87,34.5,1757855,0.0,1.0
2025-10-09,35.34,35.47,34.63,34.81,3114376,35.34,35.47,34.63,34.81,3114376,0.0,1.0
2025-10-10,34.13,35.51,33.89,35.29,2249220,34.13,35.51,33.89,35.29,2249220,0.0,1.0
2025-10-13,34.32,34.63,33.515,34.32,2035056,34.32,34.63,33.515,34.32,2035056,0.0,1.0
2025-10-14,34.72,35.3,34.0087,34.15,1887433,34.72,35.3,34.0087,34.15,1887433,0.0,1.0
2025-10-15,34.5,35.67,34.43,34.77,2216143,34.5,35.67,34.43,34.77,2216143,0.0,1.0
2025-10-16,33.21,34.88,32.94,34.5,2048453,33.21,34.88,32.94,34.5,2048453,0.0,1.0
2025-10-17,33.0,33.84,32.715,33.6,2587535,33.0,33.84,32.715,33.6,2587535,0.0,1.0
2025-10-20,32.34,33.4922,32.0,33.14,3337721,32.34,33.4922,32.0,33.14,3337721,0.0,1.0
2025-10-21,33.48,33.55,32.23,32.6,2037963,33.48,33.55,32.23,32.6,2037963,0.0,1.0
2025-10-22,33.36,34.39,33.31,33.61,2194902,33.36,34.39,33.31,33.61,2194902,0.0,1.0
2025-10-23,33.39,33.805,32.86,33.7,2348702,33.39,33.805,32.86,33.7,2348702,0.0,1.0
2025-10-24,33.05,33.425,32.32,33.27,2391564,33.05,33.425,32.32,33.27,2391564,0.0,1.0
2025-10-27,31.89,33.26,31.05,33.26,4573043,31.89,33.26,31.05,33.26,4573043,0.0,1.0
2025-10-28,31.59,31.88,30.44,31.88,4046785,31.59,31.88,30.44,31.88,4046785,0.0,1.0
2025-10-29,30.84,31.92,30.81,31.46,3025619,30.84,31.92,30.81,31.46,3025619,0.0,1.0
2025-10-30,30.2,31.68,30.1,30.67,2351551,30.2,31.68,30.1,30.67,2351551,0.0,1.0
2025-10-31,30.13,30.73,29.9,30.25,3835225,30.13,30.73,29.9,30.25,3835225,0.0,1.0
2025-11-03,30.39,30.85,29.99,30.36,4716718,30.39,30.85,29.99,30.36,4716718,0.0,1.0
2025-11-04,30.33,30.88,30.02,30.59,2540415,30.33,30.88,30.02,30.59,2540415,0.0,1.0
2025-11-05,30.15,30.64,30.1,30.41,1869707,30.15,30.64,30.1,30.41,1869707,0.0,1.0
2025-11-06,29.0,30.19,28.85,30.15,2703907,29.0,30.19,28.85,30.15,2703907,0.0,1.0
2025-11-07,29.27,29.27,28.625,29.03,2500588,29.27,29.27,28.625,29.03,2500588,0.0,1.0
2025-11-10,28.27,29.345,28.16,29.26,2873569,28.27,29.345,28.16,29.26,2873569,0.0,1.0
2025-11-11,27.69,28.67,27.52,28.45,4736169,27.69,28.67,27.52,28.45,4736169,0.0,1.0
2025-11-12,27.61,28.24,27.595,27.89,4167835,27.61,28.24,27.595,27.89,4167835,0.0,1.0
2025-11-13,26.95,27.86,26.83,27.68,4137615,26.95,27.86,26.83,27.68,4137615,0.0,1.0
2025-11-14,26.96,27.3552,26.425,26.75,6044749,26.96,27.3552,26.425,26.75,6044749,0.0,1.0
2025-11-17,25.62,26.8,25.4,26.68,6108325,25.62,26.8,25.4,26.68,6108325,0.0,1.0
2025-11-18,26.26,26.335,22.45,24.38,12968562,26.26,26.335,22.45,24.38,12968562,0.0,1.0
2025-11-19,29.26,29.32,25.49,25.5,10025821,29.26,29.32,25.49,25.5,10025821,0.0,1.0
2025-11-20,29.8,31.11,29.26,29.54,8975142,29.8,31.11,29.26,29.54,8975142,0.0,1.0
2025-11-21,29.77,30.97,29.34,30.0,5347419,29.77,30.97,29.34,30.0,5347419,0.0,1.0
2025-11-24,30.75,30.9,29.31,29.54,5430958,30.75,30.9,29.31,29.54,5430958,0.0,1.0
2025-11-25,30.36,31.14,30.19,30.23,3396044,30.36,31.14,30.19,30.23,3396044,0.0,1.0
2025-11-26,30.59,31.05,30.2511,30.27,1865338,30.59,31.05,30.2511,30.27,1865338,0.0,1.0