date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2021-05-11,13.95,14.08,13.75,14.0,177414,13.95,14.08,13.75,14.0,177414,0.0,1.0
2021-05-12,13.75,14.0733,13.75,13.91,29187,13.75,14.0733,13.75,13.91,29187,0.0,1.0
2021-05-13,13.92,13.94,13.8,13.85,4660,13.92,13.94,13.8,13.85,4660,0.0,1.0
2021-05-14,13.83,13.93,13.75,13.93,33254,13.83,13.93,13.75,13.93,33254,0.0,1.0
2021-05-17,13.81,13.9,13.75,13.76,12814,13.81,13.9,13.75,13.76,12814,0.0,1.0
2021-05-18,13.88,13.91,13.85,13.85,2252,13.88,13.91,13.85,13.85,2252,0.0,1.0
2021-05-19,13.85,13.85,13.67,13.7501,76563,13.85,13.85,13.67,13.7501,76563,0.0,1.0
2021-05-20,13.84,13.87,13.75,13.86,17211,13.84,13.87,13.75,13.86,17211,0.0,1.0
2021-05-21,13.83,13.86,13.75,13.85,55397,13.83,13.86,13.75,13.85,55397,0.0,1.0
2021-05-24,13.85,13.93,13.7,13.93,26028,13.85,13.93,13.7,13.93,26028,0.0,1.0
2021-05-25,13.85,13.96,13.75,13.96,24641,13.85,13.96,13.75,13.96,24641,0.0,1.0
2021-05-26,13.85,13.86,13.75,13.75,47730,13.85,13.86,13.75,13.75,47730,0.0,1.0
2021-05-27,13.85,13.85,13.8,13.8,7884,13.85,13.85,13.8,13.8,7884,0.0,1.0
2021-05-28,13.84,13.9837,13.75,13.9008,13390,13.84,13.9837,13.75,13.9008,13390,0.0,1.0
2021-06-01,13.6,13.904,12.79,13.84,167587,13.6,13.904,12.79,13.84,167587,0.0,1.0
2021-06-02,13.8,13.904,13.6,13.65,28571,13.8,13.904,13.6,13.65,28571,0.0,1.0
2021-06-03,13.6,13.8,13.6,13.63,5701,13.6,13.8,13.6,13.63,5701,0.0,1.0
2021-06-04,13.8,13.89,13.44,13.6001,18190,13.8,13.89,13.44,13.6001,18190,0.0,1.0
2021-06-07,12.87,13.88,12.81,13.81,15285,12.87,13.88,12.81,13.81,15285,0.0,1.0
2021-06-08,13.22,13.82,13.04,13.82,33718,13.22,13.82,13.04,13.82,33718,0.0,1.0
2021-06-09,12.64,13.5,12.61,13.04,35831,12.64,13.5,12.61,13.04,35831,0.0,1.0
2021-06-10,13.02,13.74,12.95,13.25,9038,13.02,13.74,12.95,13.25,9038,0.0,1.0
2021-06-11,13.25,13.8797,12.955,13.85,41608,13.25,13.8797,12.955,13.85,41608,0.0,1.0
2021-06-14,13.6,14.245,13.265,13.38,47404,13.6,14.245,13.265,13.38,47404,0.0,1.0
2021-06-15,14.0,14.04,13.54,13.63,87901,14.0,14.04,13.54,13.63,87901,0.0,1.0
2021-06-16,13.91,14.1,13.85,13.95,31846,13.91,14.1,13.85,13.95,31846,0.0,1.0
2021-06-17,13.96,14.0,13.615,13.92,30810,13.96,14.0,13.615,13.92,30810,0.0,1.0
2021-06-18,12.97,13.97,12.64,13.78,186638,12.97,13.97,12.64,13.78,186638,0.0,1.0
2021-06-21,13.68,13.94,13.18,13.18,28922,13.68,13.94,13.18,13.18,28922,0.0,1.0
2021-06-22,13.71,13.8997,13.32,13.82,21637,13.71,13.8997,13.32,13.82,21637,0.0,1.0
2021-06-23,13.63,13.89,13.52,13.865,11879,13.63,13.89,13.52,13.865,11879,0.0,1.0
2021-06-24,13.72,13.89,13.7,13.7,2987,13.72,13.89,13.7,13.7,2987,0.0,1.0
2021-06-25,13.7,13.9,13.5218,13.875,15994,13.7,13.9,13.5218,13.875,15994,0.0,1.0
2021-06-28,13.85,13.88,13.43,13.565,35804,13.85,13.88,13.43,13.565,35804,0.0,1.0
2021-06-29,13.89,13.89,13.2601,13.2601,976,13.89,13.89,13.2601,13.2601,976,0.0,1.0
2021-06-30,13.85,14.0,13.48,13.85,11758,13.85,14.0,13.48,13.85,11758,0.0,1.0
2021-07-01,14.0,14.09,13.645,13.9906,17977,14.0,14.09,13.645,13.9906,17977,0.0,1.0
2021-07-02,13.845,14.1,13.84,14.0,8676,13.845,14.1,13.84,14.0,8676,0.0,1.0
2021-07-06,13.94,13.96,13.6731,13.84,2234,13.94,13.96,13.6731,13.84,2234,0.0,1.0
2021-07-07,13.77,13.9397,13.51,13.61,9958,13.77,13.9397,13.51,13.61,9958,0.0,1.0
2021-07-08,13.94,13.94,13.71,13.71,3332,13.94,13.94,13.71,13.71,3332,0.0,1.0
2021-07-09,13.9,13.9,13.26,13.26,18777,13.9,13.9,13.26,13.26,18777,0.0,1.0
2021-07-12,13.79,13.925,13.63,13.81,4920,13.79,13.925,13.63,13.81,4920,0.0,1.0
2021-07-13,13.95,13.9999,13.56,13.9999,5126,13.95,13.9999,13.56,13.9999,5126,0.0,1.0
2021-07-14,13.6,13.9452,13.3,13.9452,12786,13.6,13.9452,13.3,13.9452,12786,0.0,1.0
2021-07-15,13.6,13.6,13.6,13.6,205,13.6,13.6,13.6,13.6,205,0.0,1.0
2021-07-16,13.07,13.7,13.07,13.7,5816,13.07,13.7,13.07,13.7,5816,0.0,1.0
2021-07-19,13.38,13.9397,12.83,12.83,13962,13.38,13.9397,12.83,12.83,13962,0.0,1.0
2021-07-20,12.82,13.53,12.82,13.53,43124,12.82,13.53,12.82,13.53,43124,0.0,1.0
2021-07-21,12.94,13.5,12.8701,13.3531,4579,12.94,13.5,12.8701,13.3531,4579,0.0,1.0
2021-07-22,13.01,13.37,12.95,13.0,12014,13.01,13.37,12.95,13.0,12014,0.0,1.0
2021-07-23,12.99,13.58,12.76,13.09,14487,12.99,13.58,12.76,13.09,14487,0.0,1.0
2021-07-26,12.9,13.01,12.86,12.9,8641,12.9,13.01,12.86,12.9,8641,0.0,1.0
2021-07-27,12.99,13.06,12.82,12.8201,14699,12.99,13.06,12.82,12.8201,14699,0.0,1.0
2021-07-28,12.95,13.0,12.7131,12.99,10120,12.95,13.0,12.7131,12.99,10120,0.0,1.0
2021-07-29,12.98,13.0,12.6916,12.6916,5094,12.98,13.0,12.6916,12.6916,5094,0.0,1.0
2021-07-30,12.8,13.09,12.68,13.0,11729,12.8,13.09,12.68,13.0,11729,0.0,1.0
2021-08-02,12.85,13.44,12.85,12.99,6039,12.85,13.44,12.85,12.99,6039,0.0,1.0
2021-08-03,13.04,13.36,13.04,13.36,549,13.04,13.36,13.04,13.36,549,0.0,1.0
2021-08-04,13.44,13.44,13.43,13.43,290,13.44,13.44,13.43,13.43,290,0.0,1.0
2021-08-05,13.69,13.69,13.3312,13.5,2337,13.69,13.69,13.3312,13.5,2337,0.0,1.0
2021-08-06,13.68,13.68,13.68,13.68,516,13.68,13.68,13.68,13.68,516,0.0,1.0
2021-08-09,13.425,13.5997,13.2,13.5,17350,13.425,13.5997,13.2,13.5,17350,0.0,1.0
2021-08-10,13.6,13.6,13.5,13.5,875,13.6,13.6,13.5,13.5,875,0.0,1.0
2021-08-11,13.55,13.59,13.1,13.1,13701,13.55,13.59,13.1,13.1,13701,0.0,1.0
2021-08-12,13.51,13.53,12.7001,12.7001,1539,13.51,13.53,12.7001,12.7001,1539,0.0,1.0
2021-08-13,13.7,13.89,13.2501,13.89,15139,13.7,13.89,13.2501,13.89,15139,0.0,1.0
2021-08-16,13.4,13.85,13.305,13.4,12839,13.4,13.85,13.305,13.4,12839,0.0,1.0
2021-08-17,13.59,13.73,13.0429,13.0429,1536,13.59,13.73,13.0429,13.0429,1536,0.0,1.0
2021-08-18,13.58,13.58,12.7781,12.7781,2555,13.58,13.58,12.7781,12.7781,2555,0.0,1.0
2021-08-19,13.72,13.72,13.6648,13.6648,725,13.72,13.72,13.6648,13.6648,725,0.0,1.0
2021-08-20,13.72,13.72,13.605,13.65,1904,13.72,13.72,13.605,13.65,1904,0.0,1.0
2021-08-23,13.65,13.7,13.65,13.7,1694,13.65,13.7,13.65,13.7,1694,0.0,1.0
2021-08-24,14.1,14.3,13.53,13.53,24937,14.1,14.3,13.53,13.53,24937,0.0,1.0
2021-08-25,13.58,14.0894,13.58,13.92,33058,13.58,14.0894,13.58,13.92,33058,0.0,1.0
2021-08-26,13.85,13.85,13.6,13.799,5000,13.85,13.85,13.6,13.799,5000,0.0,1.0
2021-08-27,13.57,13.85,13.53,13.6,32911,13.57,13.85,13.53,13.6,32911,0.0,1.0
2021-08-30,13.28,13.7,13.26,13.6,11848,13.28,13.7,13.26,13.6,11848,0.0,1.0
2021-08-31,13.33,13.91,13.33,13.555,4425,13.33,13.91,13.33,13.555,4425,0.0,1.0
2021-09-01,13.33,13.33,13.33,13.33,171,13.33,13.33,13.33,13.33,171,0.0,1.0
2021-09-02,13.62,13.62,13.62,13.62,456,13.62,13.62,13.62,13.62,456,0.0,1.0
2021-09-03,13.48,13.67,13.48,13.55,1691,13.48,13.67,13.48,13.55,1691,0.0,1.0
2021-09-07,13.94,13.97,13.5,13.5,5667,13.94,13.97,13.5,13.5,5667,0.0,1.0
2021-09-08,13.94,13.96,13.5,13.95,22759,13.94,13.96,13.5,13.95,22759,0.0,1.0
2021-09-09,13.9,13.9,13.74,13.81,918,13.9,13.9,13.74,13.81,918,0.0,1.0
2021-09-10,13.74,14.05,13.42,13.97,16061,13.74,14.05,13.42,13.97,16061,0.0,1.0
2021-09-13,13.97,13.99,13.5101,13.56,4850,13.97,13.99,13.5101,13.56,4850,0.0,1.0
2021-09-14,13.95,13.98,13.55,13.9,6750,13.95,13.98,13.55,13.9,6750,0.0,1.0
2021-09-15,13.5,13.95,13.5,13.55,16141,13.5,13.95,13.5,13.55,16141,0.0,1.0
2021-09-16,13.57,13.75,13.5,13.6,9584,13.57,13.75,13.5,13.6,9584,0.0,1.0
2021-09-17,13.5,13.96,13.5,13.7,7069,13.5,13.96,13.5,13.7,7069,0.0,1.0
2021-09-20,13.25,13.92,13.25,13.4308,14737,13.25,13.92,13.25,13.4308,14737,0.0,1.0
2021-09-21,13.4,13.94,13.13,13.5,47176,13.4,13.94,13.13,13.5,47176,0.0,1.0
2021-09-22,14.0,14.0,13.36,13.36,30623,14.0,14.0,13.36,13.36,30623,0.0,1.0
2021-09-23,13.88,14.0,13.4,14.0,34597,13.88,14.0,13.4,14.0,34597,0.0,1.0
2021-09-24,14.28,14.5494,13.58,13.58,18539,14.28,14.5494,13.58,13.58,18539,0.0,1.0
2021-09-27,14.14,14.4,13.53,14.14,17064,14.14,14.4,13.53,14.14,17064,0.0,1.0
2021-09-28,13.61,14.19,13.51,13.99,15716,13.61,14.19,13.51,13.99,15716,0.0,1.0
2021-09-29,13.5,13.93,13.5,13.64,3260,13.5,13.93,13.5,13.64,3260,0.0,1.0
2021-09-30,13.75,13.75,13.55,13.56,2878,13.75,13.75,13.55,13.56,2878,0.0,1.0
2021-10-01,13.56,13.735,13.56,13.735,1493,13.56,13.735,13.56,13.735,1493,0.0,1.0
2021-10-04,13.62,13.9667,13.315,13.51,34477,13.62,13.9667,13.315,13.51,34477,0.0,1.0
2021-10-05,13.37,13.7,13.37,13.64,1604,13.37,13.7,13.37,13.64,1604,0.0,1.0
2021-10-06,13.685,13.685,13.16,13.58,5799,13.685,13.685,13.16,13.58,5799,0.0,1.0
2021-10-07,13.78,14.0,13.5,14.0,8453,13.78,14.0,13.5,14.0,8453,0.0,1.0
2021-10-08,13.875,13.95,13.76,13.76,529,13.875,13.95,13.76,13.76,529,0.0,1.0
2021-10-11,13.75,13.9,13.75,13.9,6919,13.75,13.9,13.75,13.9,6919,0.0,1.0
2021-10-12,14.0,14.09,13.55,14.09,15055,14.0,14.09,13.55,14.09,15055,0.0,1.0
2021-10-13,14.0,14.0,13.875,14.0,8226,14.0,14.0,13.875,14.0,8226,0.0,1.0
2021-10-14,14.0,14.2,13.7222,14.04,17783,14.0,14.2,13.7222,14.04,17783,0.0,1.0
2021-10-15,14.09,14.09,14.0,14.04,14807,14.09,14.09,14.0,14.04,14807,0.0,1.0
2021-10-18,14.17,14.2,14.0,14.15,24842,14.17,14.2,14.0,14.15,24842,0.0,1.0
2021-10-19,14.5,14.5,13.9,13.9,13118,14.5,14.5,13.9,13.9,13118,0.0,1.0
2021-10-20,14.29,14.375,14.25,14.25,7066,14.29,14.375,14.25,14.25,7066,0.0,1.0
2021-10-21,14.5,14.64,14.1,14.54,9502,14.5,14.64,14.1,14.54,9502,0.0,1.0
2021-10-22,14.75,14.765,14.6,14.64,19873,14.75,14.765,14.6,14.64,19873,0.0,1.0
2021-10-25,14.81,15.03,14.7,14.87,23363,14.81,15.03,14.7,14.87,23363,0.0,1.0
2021-10-26,14.75,15.0994,14.71,14.98,68828,14.75,15.0994,14.71,14.98,68828,0.0,1.0
2021-10-27,14.93,15.08,14.1102,14.1102,10457,14.93,15.08,14.1102,14.1102,10457,0.0,1.0
2021-10-28,14.96,14.9894,14.775,14.9,43579,14.96,14.9894,14.775,14.9,43579,0.0,1.0
2021-10-29,15.4,15.4,14.32,14.81,4442,15.4,15.4,14.32,14.81,4442,0.0,1.0
2021-11-01,17.11,18.83,15.81,16.01,44307,17.11,18.83,15.81,16.01,44307,0.0,1.0
2021-11-02,17.0,17.19,16.2727,17.19,7587,17.0,17.19,16.2727,17.19,7587,0.0,1.0
2021-11-03,17.18,17.18,16.5,16.54,3419,17.18,17.18,16.5,16.54,3419,0.0,1.0
2021-11-04,16.71,16.9994,16.5,16.88,9058,16.71,16.9994,16.5,16.88,9058,0.0,1.0
2021-11-05,17.21,17.38,16.8,16.9,10631,17.21,17.38,16.8,16.9,10631,0.0,1.0
2021-11-08,16.8581,17.35,16.8581,17.35,978,16.8581,17.35,16.8581,17.35,978,0.0,1.0
2021-11-09,16.98,16.98,16.5849,16.85,6344,16.98,16.98,16.5849,16.85,6344,0.0,1.0
2021-11-10,16.83,16.99,16.82,16.82,8395,16.83,16.99,16.82,16.82,8395,0.0,1.0
2021-11-11,17.13,18.56,16.5378,16.99,38820,17.13,18.56,16.5378,16.99,38820,0.0,1.0
2021-11-12,16.78,17.695,16.78,17.27,6648,16.78,17.695,16.78,17.27,6648,0.0,1.0
2021-11-15,17.0,18.6999,16.71,17.05,10608,17.0,18.6999,16.71,17.05,10608,0.0,1.0
2021-11-16,17.25,18.01,16.85,16.85,20136,17.25,18.01,16.85,16.85,20136,0.0,1.0
2021-11-17,17.25,17.255,16.91,16.91,15741,17.25,17.255,16.91,16.91,15741,0.0,1.0
2021-11-18,17.25,17.275,16.84,17.25,10861,17.25,17.275,16.84,17.25,10861,0.0,1.0
2021-11-19,17.24,17.5099,16.53,17.0,33194,17.24,17.5099,16.53,17.0,33194,0.0,1.0
2021-11-22,17.14,17.25,16.79,17.25,8355,17.14,17.25,16.79,17.25,8355,0.0,1.0
2021-11-23,17.17,17.24,16.6967,17.21,15318,17.17,17.24,16.6967,17.21,15318,0.0,1.0
2021-11-24,17.6,17.99,17.0,17.22,35167,17.6,17.99,17.0,17.22,35167,0.0,1.0
2021-11-26,17.5,17.6,17.35,17.4,3703,17.5,17.6,17.35,17.4,3703,0.0,1.0
2021-11-29,17.4,17.61,16.9,17.61,17033,17.4,17.61,16.9,17.61,17033,0.0,1.0
2021-11-30,16.92,17.4694,16.7101,17.25,7312,16.92,17.4694,16.7101,17.25,7312,0.0,1.0
2021-12-01,17.0,17.46,16.7202,17.03,25239,17.0,17.46,16.7202,17.03,25239,0.0,1.0
2021-12-02,17.35,17.37,16.54,16.54,8010,17.35,17.37,16.54,16.54,8010,0.0,1.0
2021-12-03,17.36,18.53,16.85,17.895,23374,17.36,18.53,16.85,17.895,23374,0.0,1.0
2021-12-06,17.55,17.8,16.75,17.36,42799,17.55,17.8,16.75,17.36,42799,0.0,1.0
2021-12-07,17.71,18.22,17.21,17.56,36185,17.71,18.22,17.21,17.56,36185,0.0,1.0
2021-12-08,18.39,18.7,17.48,17.6,22667,18.39,18.7,17.48,17.6,22667,0.0,1.0
2021-12-09,19.21,19.85,17.94,17.94,76764,19.21,19.85,17.94,17.94,76764,0.0,1.0
2021-12-10,19.33,19.77,18.635,19.44,54059,19.33,19.77,18.635,19.44,54059,0.0,1.0
2021-12-13,18.84,19.712,18.0,19.34,68810,18.84,19.712,18.0,19.34,68810,0.0,1.0
2021-12-14,19.15,19.7672,19.01,19.2,41547,19.15,19.7672,19.01,19.2,41547,0.0,1.0
2021-12-15,19.7,19.85,19.21,19.4,84041,19.7,19.85,19.21,19.4,84041,0.0,1.0
2021-12-16,20.0,20.0,19.18,19.76,113322,20.0,20.0,19.18,19.76,113322,0.0,1.0
2021-12-17,22.01,22.82,19.84,19.95,190459,22.01,22.82,19.84,19.95,190459,0.0,1.0
2021-12-20,20.94,22.05,20.11,22.05,106156,20.94,22.05,20.11,22.05,106156,0.0,1.0
2021-12-21,20.83,20.85,19.93,20.78,74674,20.83,20.85,19.93,20.78,74674,0.0,1.0
2021-12-22,21.0,21.1497,20.45,20.55,6270,21.0,21.1497,20.45,20.55,6270,0.0,1.0
2021-12-23,21.9,22.0,20.47,21.0,26356,21.9,22.0,20.47,21.0,26356,0.0,1.0
2021-12-27,22.19,22.5,21.4787,22.02,15306,22.19,22.5,21.4787,22.02,15306,0.0,1.0
2021-12-28,21.51,22.18,21.49,22.18,16449,21.51,22.18,21.49,22.18,16449,0.0,1.0
2021-12-29,21.63,21.685,21.0,21.505,8310,21.63,21.685,21.0,21.505,8310,0.0,1.0
2021-12-30,21.485,21.9009,21.23,21.73,14745,21.485,21.9009,21.23,21.73,14745,0.0,1.0
2021-12-31,21.245,21.955,21.245,21.78,8551,21.245,21.955,21.245,21.78,8551,0.0,1.0
2022-01-03,21.44,21.48,21.0,21.34,22976,21.44,21.48,21.0,21.34,22976,0.0,1.0
2022-01-04,21.63,22.39,21.4001,21.49,32382,21.63,22.39,21.4001,21.49,32382,0.0,1.0
2022-01-05,21.21,21.9026,21.21,21.85,9777,21.21,21.9026,21.21,21.85,9777,0.0,1.0
2022-01-06,21.56,21.96,21.0,21.75,34482,21.56,21.96,21.0,21.75,34482,0.0,1.0
2022-01-07,21.52,21.81,21.101,21.55,9077,21.52,21.81,21.101,21.55,9077,0.0,1.0
2022-01-10,21.25,21.31,20.6001,21.05,26583,21.25,21.31,20.6001,21.05,26583,0.0,1.0
2022-01-11,21.27,21.38,20.66,21.2453,15031,21.27,21.38,20.66,21.2453,15031,0.0,1.0
2022-01-12,21.21,21.4297,20.84,21.3,12883,21.21,21.4297,20.84,21.3,12883,0.0,1.0
2022-01-13,20.76,21.25,20.16,21.21,16156,20.76,21.25,20.16,21.21,16156,0.0,1.0
2022-01-14,20.8,21.09,19.38,20.53,27865,20.8,21.09,19.38,20.53,27865,0.0,1.0
2022-01-18,20.99,21.345,20.3,20.39,34684,20.99,21.345,20.3,20.39,34684,0.0,1.0
2022-01-19,20.72,21.31,20.53,21.22,25448,20.72,21.31,20.53,21.22,25448,0.0,1.0
2022-01-20,20.45,20.75,20.33,20.75,31599,20.45,20.75,20.33,20.75,31599,0.0,1.0
2022-01-21,20.08,20.45,19.5257,20.11,102349,20.08,20.45,19.5257,20.11,102349,0.0,1.0
2022-01-24,19.86,20.4497,18.04,19.69,55108,19.86,20.4497,18.04,19.69,55108,0.0,1.0
2022-01-25,19.7,20.21,18.635,19.75,61707,19.7,20.21,18.635,19.75,61707,0.0,1.0
2022-01-26,20.0,20.38,19.11,19.56,12240,20.0,20.38,19.11,19.56,12240,0.0,1.0
2022-01-27,19.2,20.4397,18.951,19.95,52260,19.2,20.4397,18.951,19.95,52260,0.0,1.0
2022-01-28,19.41,19.59,18.53,19.38,29239,19.41,19.59,18.53,19.38,29239,0.0,1.0
2022-01-31,19.7,20.32,19.045,20.22,15713,19.7,20.32,19.045,20.22,15713,0.0,1.0
2022-02-01,19.7,20.36,19.155,19.56,22206,19.7,20.36,19.155,19.56,22206,0.0,1.0
2022-02-02,17.01,19.33,15.9,19.33,78599,17.01,19.33,15.9,19.33,78599,0.0,1.0
2022-02-03,16.09,16.74,16.09,16.3001,101786,16.09,16.74,16.09,16.3001,101786,0.0,1.0
2022-02-04,17.0,17.44,15.97,16.13,51557,17.0,17.44,15.97,16.13,51557,0.0,1.0
2022-02-07,15.92,17.4,15.78,16.86,26605,15.92,17.4,15.78,16.86,26605,0.0,1.0
2022-02-08,16.42,16.7699,15.97,15.97,44380,16.42,16.7699,15.97,15.97,44380,0.0,1.0
2022-02-09,16.93,17.0,16.1,16.25,135766,16.93,17.0,16.1,16.25,135766,0.0,1.0
2022-02-10,16.57,17.0,16.13,17.0,21217,16.57,17.0,16.13,17.0,21217,0.0,1.0
2022-02-11,16.35,16.67,16.15,16.6,13972,16.35,16.67,16.15,16.6,13972,0.0,1.0
2022-02-14,16.31,16.55,16.0,16.31,126202,16.31,16.55,16.0,16.31,126202,0.0,1.0
2022-02-15,16.86,17.49,16.09,16.31,50382,16.86,17.49,16.09,16.31,50382,0.0,1.0
2022-02-16,16.73,17.4,16.455,16.89,32008,16.73,17.4,16.455,16.89,32008,0.0,1.0
2022-02-17,16.96,17.885,16.62,16.83,80220,16.96,17.885,16.62,16.83,80220,0.0,1.0
2022-02-18,16.83,17.86,16.72,16.8,48372,16.83,17.86,16.72,16.8,48372,0.0,1.0
2022-02-22,17.05,17.33,16.62,16.62,36665,17.05,17.33,16.62,16.62,36665,0.0,1.0
2022-02-23,17.77,18.17,16.88,17.39,82733,17.77,18.17,16.88,17.39,82733,0.0,1.0
2022-02-24,17.4,17.83,16.7,17.83,41111,17.4,17.83,16.7,17.83,41111,0.0,1.0
2022-02-25,17.67,17.96,17.22,17.57,22437,17.67,17.96,17.22,17.57,22437,0.0,1.0
2022-02-28,16.9,17.99,16.9,17.5,37446,16.9,17.99,16.9,17.5,37446,0.0,1.0
2022-03-01,16.27,16.86,16.27,16.8,6284,16.27,16.86,16.27,16.8,6284,0.0,1.0
2022-03-02,16.2,16.89,15.75,16.52,26796,16.2,16.89,15.75,16.52,26796,0.0,1.0
2022-03-03,16.0,16.43,15.8106,15.82,13667,16.0,16.43,15.8106,15.82,13667,0.0,1.0
2022-03-04,16.53,17.25,15.525,16.545,13746,16.53,17.25,15.525,16.545,13746,0.0,1.0
2022-03-07,16.42,17.29,15.84,16.61,27566,16.42,17.29,15.84,16.61,27566,0.0,1.0
2022-03-08,16.82,17.0,16.41,16.42,23055,16.82,17.0,16.41,16.42,23055,0.0,1.0
2022-03-09,16.29,17.05,16.17,16.53,34102,16.29,17.05,16.17,16.53,34102,0.0,1.0
2022-03-10,16.27,16.85,15.69,15.98,19289,16.27,16.85,15.69,15.98,19289,0.0,1.0
2022-03-11,15.84,16.32,15.67,16.32,28493,15.84,16.32,15.67,16.32,28493,0.0,1.0
2022-03-14,15.57,15.87,15.095,15.7,30328,15.57,15.87,15.095,15.7,30328,0.0,1.0
2022-03-15,15.55,17.1797,14.98,16.27,17888,15.55,17.1797,14.98,16.27,17888,0.0,1.0
2022-03-16,15.59,16.0,15.5,15.6,12971,15.59,16.0,15.5,15.6,12971,0.0,1.0
2022-03-17,15.71,16.0,15.71,15.81,23477,15.71,16.0,15.71,15.81,23477,0.0,1.0
2022-03-18,14.75,16.0,14.75,15.83,135120,14.75,16.0,14.75,15.83,135120,0.0,1.0
2022-03-21,15.04,15.4325,14.95,15.16,26502,15.04,15.4325,14.95,15.16,26502,0.0,1.0
2022-03-22,15.81,15.89,14.8901,15.84,42475,15.81,15.89,14.8901,15.84,42475,0.0,1.0
2022-03-23,15.55,16.64,15.55,15.92,46258,15.55,16.64,15.55,15.92,46258,0.0,1.0
2022-03-24,15.5,15.82,15.315,15.72,17781,15.5,15.82,15.315,15.72,17781,0.0,1.0
2022-03-25,15.53,15.65,15.2,15.5,43279,15.53,15.65,15.2,15.5,43279,0.0,1.0
2022-03-28,15.62,15.62,15.3,15.55,11110,15.62,15.62,15.3,15.55,11110,0.0,1.0
2022-03-29,15.1,15.62,15.05,15.37,34622,15.1,15.62,15.05,15.37,34622,0.0,1.0
2022-03-30,15.55,15.74,15.24,15.26,6768,15.55,15.74,15.24,15.26,6768,0.0,1.0
2022-03-31,16.44,16.8,15.51,15.51,32353,16.44,16.8,15.51,15.51,32353,0.0,1.0
2022-04-01,17.2,17.64,16.63,16.79,15757,17.2,17.64,16.63,16.79,15757,0.0,1.0
2022-04-04,17.63,17.64,16.84,17.0,21557,17.63,17.64,16.84,17.0,21557,0.0,1.0
2022-04-05,17.48,17.63,16.8501,17.48,14532,17.48,17.63,16.8501,17.48,14532,0.0,1.0
2022-04-06,17.64,17.64,17.0001,17.24,10000,17.64,17.64,17.0001,17.24,10000,0.0,1.0
2022-04-07,17.56,17.78,17.34,17.46,14048,17.56,17.78,17.34,17.46,14048,0.0,1.0
2022-04-08,17.73,17.78,17.3465,17.75,11836,17.73,17.78,17.3465,17.75,11836,0.0,1.0
2022-04-11,17.01,17.7597,16.85,17.53,6971,17.01,17.7597,16.85,17.53,6971,0.0,1.0
2022-04-12,17.67,17.75,17.07,17.34,29466,17.67,17.75,17.07,17.34,29466,0.0,1.0
2022-04-13,17.74,17.85,17.37,17.575,54195,17.74,17.85,17.37,17.575,54195,0.0,1.0
2022-04-14,17.74,17.765,17.38,17.57,10112,17.74,17.765,17.38,17.57,10112,0.0,1.0
2022-04-18,17.41,17.77,17.2589,17.42,10138,17.41,17.77,17.2589,17.42,10138,0.0,1.0
2022-04-19,17.48,17.6497,17.2895,17.46,27934,17.48,17.6497,17.2895,17.46,27934,0.0,1.0
2022-04-20,17.11,17.4999,17.11,17.31,11021,17.11,17.4999,17.11,17.31,11021,0.0,1.0
2022-04-21,16.96,17.3,16.96,17.3,2574,16.96,17.3,16.96,17.3,2574,0.0,1.0
2022-04-22,16.33,17.0,16.33,17.0,9634,16.33,17.0,16.33,17.0,9634,0.0,1.0
2022-04-25,16.49,17.3097,15.5,16.415,15934,16.49,17.3097,15.5,16.415,15934,0.0,1.0
2022-04-26,16.64,17.1,16.0783,16.75,8910,16.64,17.1,16.0783,16.75,8910,0.0,1.0
2022-04-27,16.76,17.27,16.0852,16.62,7243,16.76,17.27,16.0852,16.62,7243,0.0,1.0
2022-04-28,16.72,17.36,16.25,16.72,12841,16.72,17.36,16.25,16.72,12841,0.0,1.0
2022-04-29,16.69,18.1297,16.56,16.98,10340,16.69,18.1297,16.56,16.98,10340,0.0,1.0
2022-05-02,16.7,17.1,16.7,17.1,4534,16.7,17.1,16.7,17.1,4534,0.0,1.0
2022-05-03,16.42,18.2497,16.0474,18.2,8965,16.42,18.2497,16.0474,18.2,8965,0.0,1.0
2022-05-04,16.64,16.9597,16.26,16.26,16274,16.64,16.9597,16.26,16.26,16274,0.0,1.0
2022-05-05,16.9,17.2,16.45,17.05,23085,16.9,17.2,16.45,17.05,23085,0.0,1.0
2022-05-06,16.86,17.4997,16.43,17.1,56539,16.86,17.4997,16.43,17.1,56539,0.0,1.0
2022-05-09,15.87,16.65,15.6335,15.6335,9582,15.87,16.65,15.6335,15.6335,9582,0.0,1.0
2022-05-10,15.0,16.115,14.645,15.62,43068,15.0,16.115,14.645,15.62,43068,0.0,1.0
2022-05-11,15.13,15.7497,14.84,15.64,8554,15.13,15.7497,14.84,15.64,8554,0.0,1.0
2022-05-12,15.63,16.42,15.45,15.9,11419,15.63,16.42,15.45,15.9,11419,0.0,1.0
2022-05-13,16.95,17.8597,16.035,16.18,11010,16.95,17.8597,16.035,16.18,11010,0.0,1.0
2022-05-16,16.7,17.7197,16.45,16.45,3458,16.7,17.7197,16.45,16.45,3458,0.0,1.0
2022-05-17,16.25,17.0,16.11,17.0,15932,16.25,17.0,16.11,17.0,15932,0.0,1.0
2022-05-18,16.67,17.2,16.21,16.3,16647,16.67,17.2,16.21,16.3,16647,0.0,1.0
2022-05-19,16.33,17.075,16.3,16.48,15683,16.33,17.075,16.3,16.48,15683,0.0,1.0
2022-05-20,16.2,17.0,16.15,16.74,5218,16.2,17.0,16.15,16.74,5218,0.0,1.0
2022-05-23,15.57,16.3,15.42,16.3,6255,15.57,16.3,15.42,16.3,6255,0.0,1.0
2022-05-24,15.5,15.89,14.6,15.5,43185,15.5,15.89,14.6,15.5,43185,0.0,1.0
2022-05-25,15.15,15.5,15.0,15.4,25063,15.15,15.5,15.0,15.4,25063,0.0,1.0
2022-05-26,15.16,15.5,15.16,15.35,7080,15.16,15.5,15.16,15.35,7080,0.0,1.0
2022-05-27,15.35,15.45,15.01,15.01,16161,15.35,15.45,15.01,15.01,16161,0.0,1.0
2022-05-31,15.0,16.19,14.895,15.34,36167,15.0,16.19,14.895,15.34,36167,0.0,1.0
2022-06-01,15.09,15.3266,14.9,15.2504,9480,15.09,15.3266,14.9,15.2504,9480,0.0,1.0
2022-06-02,15.13,15.885,15.1,15.29,10961,15.13,15.885,15.1,15.29,10961,0.0,1.0
2022-06-03,15.06,15.3997,14.75,15.15,11227,15.06,15.3997,14.75,15.15,11227,0.0,1.0
2022-06-06,14.82,15.545,14.45,15.01,28756,14.82,15.545,14.45,15.01,28756,0.0,1.0
2022-06-07,14.62,15.7197,14.61,14.62,21515,14.62,15.7197,14.61,14.62,21515,0.0,1.0
2022-06-08,14.58,15.155,13.0,15.155,27412,14.58,15.155,13.0,15.155,27412,0.0,1.0
2022-06-09,13.1,14.55,12.3,14.55,106877,13.1,14.55,12.3,14.55,106877,0.0,1.0
2022-06-10,13.46,13.9999,13.1,13.1,14864,13.46,13.9999,13.1,13.1,14864,0.0,1.0
2022-06-13,11.7001,13.0,11.51,12.51,46477,11.7001,13.0,11.51,12.51,46477,0.0,1.0
2022-06-14,12.21,12.84,11.86,11.86,11079,12.21,12.84,11.86,11.86,11079,0.0,1.0
2022-06-15,12.67,13.6,12.21,12.36,9895,12.67,13.6,12.21,12.36,9895,0.0,1.0
2022-06-16,12.1,13.48,12.0,12.47,30142,12.1,13.48,12.0,12.47,30142,0.0,1.0
2022-06-17,12.15,13.5997,11.095,12.2,67936,12.15,13.5997,11.095,12.2,67936,0.0,1.0
2022-06-21,12.07,12.85,12.07,12.15,3165,12.07,12.85,12.07,12.15,3165,0.0,1.0
2022-06-22,12.0,13.0,11.9,12.28,6311,12.0,13.0,11.9,12.28,6311,0.0,1.0
2022-06-23,12.63,13.13,12.01,12.49,23151,12.63,13.13,12.01,12.49,23151,0.0,1.0
2022-06-24,12.5,12.79,12.5,12.79,9381,12.5,12.79,12.5,12.79,9381,0.0,1.0
2022-06-27,11.81,12.75,11.73,12.71,9025,11.81,12.75,11.73,12.71,9025,0.0,1.0
2022-06-28,11.81,12.4997,11.71,12.2,17419,11.81,12.4997,11.71,12.2,17419,0.0,1.0
2022-06-29,12.25,12.4097,12.0,12.1,32959,12.25,12.4097,12.0,12.1,32959,0.0,1.0
2022-06-30,12.34,12.87,12.25,12.28,13769,12.34,12.87,12.25,12.28,13769,0.0,1.0
2022-07-01,12.23,12.85,12.06,12.64,13951,12.23,12.85,12.06,12.64,13951,0.0,1.0
2022-07-05,12.29,12.86,12.1336,12.27,9815,12.29,12.86,12.1336,12.27,9815,0.0,1.0
2022-07-06,11.85,12.7597,11.85,12.28,12120,11.85,12.7597,11.85,12.28,12120,0.0,1.0
2022-07-07,11.5,12.2988,11.46,12.02,14576,11.5,12.2988,11.46,12.02,14576,0.0,1.0
2022-07-08,11.5,11.88,11.5,11.6,8956,11.5,11.88,11.5,11.6,8956,0.0,1.0
2022-07-11,11.22,12.7397,11.1406,11.58,5552,11.22,12.7397,11.1406,11.58,5552,0.0,1.0
2022-07-12,11.12,11.77,11.0,11.77,7422,11.12,11.77,11.0,11.77,7422,0.0,1.0
2022-07-13,11.0,11.7758,10.85,11.06,9244,11.0,11.7758,10.85,11.06,9244,0.0,1.0
2022-07-14,11.0,11.17,10.83,10.83,10127,11.0,11.17,10.83,10.83,10127,0.0,1.0
2022-07-15,10.83,11.0397,10.83,10.8646,12381,10.83,11.0397,10.83,10.8646,12381,0.0,1.0
2022-07-18,10.81,11.01,10.76,10.76,6023,10.81,11.01,10.76,10.76,6023,0.0,1.0
2022-07-19,11.4,11.77,10.98,10.98,49975,11.4,11.77,10.98,10.98,49975,0.0,1.0
2022-07-20,11.5,11.66,11.33,11.62,4562,11.5,11.66,11.33,11.62,4562,0.0,1.0
2022-07-21,12.43,12.5997,11.5,11.5,16407,12.43,12.5997,11.5,11.5,16407,0.0,1.0
2022-07-22,13.33,13.33,12.3,12.58,13206,13.33,13.33,12.3,12.58,13206,0.0,1.0
2022-07-25,12.39,13.68,12.39,12.9,14389,12.39,13.68,12.39,12.9,14389,0.0,1.0
2022-07-26,12.82,13.1697,12.35,12.7,5606,12.82,13.1697,12.35,12.7,5606,0.0,1.0
2022-07-27,12.71,13.0,11.84,12.6,13861,12.71,13.0,11.84,12.6,13861,0.0,1.0
2022-07-28,13.15,13.7297,12.5,12.78,5725,13.15,13.7297,12.5,12.78,5725,0.0,1.0
2022-07-29,13.73,13.73,13.4,13.4,2961,13.73,13.73,13.4,13.4,2961,0.0,1.0
2022-08-01,13.68,13.81,13.43,13.7,8490,13.68,13.81,13.43,13.7,8490,0.0,1.0
2022-08-02,14.0,14.02,13.5,13.5,30432,14.0,14.02,13.5,13.5,30432,0.0,1.0
2022-08-03,14.14,14.4,13.52,13.89,9401,14.14,14.4,13.52,13.89,9401,0.0,1.0
2022-08-04,14.2,14.49,14.2,14.49,741,14.2,14.49,14.2,14.49,741,0.0,1.0
2022-08-05,14.0,14.386,14.0,14.3,1724,14.0,14.386,14.0,14.3,1724,0.0,1.0
2022-08-08,14.72,14.75,14.5,14.5,6542,14.72,14.75,14.5,14.5,6542,0.0,1.0
2022-08-09,14.5,14.74,13.65,14.74,3651,14.5,14.74,13.65,14.74,3651,0.0,1.0
2022-08-10,14.485,14.53,14.485,14.53,1181,14.485,14.53,14.485,14.53,1181,0.0,1.0
2022-08-11,14.69,14.73,13.88,14.44,2378,14.69,14.73,13.88,14.44,2378,0.0,1.0
2022-08-12,16.62,16.8297,15.0,15.15,16745,16.62,16.8297,15.0,15.15,16745,0.0,1.0
2022-08-15,17.11,17.8097,16.6,16.62,6080,17.11,17.8097,16.6,16.62,6080,0.0,1.0
2022-08-16,15.73,17.07,15.51,17.07,13148,15.73,17.07,15.51,17.07,13148,0.0,1.0
2022-08-17,16.1,16.3599,15.6,15.82,7304,16.1,16.3599,15.6,15.82,7304,0.0,1.0
2022-08-18,15.35,16.1,15.08,15.93,19815,15.35,16.1,15.08,15.93,19815,0.0,1.0
2022-08-19,16.2,16.2,15.0,15.22,23378,16.2,16.2,15.0,15.22,23378,0.0,1.0
2022-08-22,16.14,16.32,15.51,15.51,23430,16.14,16.32,15.51,15.51,23430,0.0,1.0
2022-08-23,16.0,16.22,15.75,16.22,9305,16.0,16.22,15.75,16.22,9305,0.0,1.0
2022-08-24,15.88,16.05,15.415,16.0,4374,15.88,16.05,15.415,16.0,4374,0.0,1.0
2022-08-25,15.935,16.0,15.87,15.98,6088,15.935,16.0,15.87,15.98,6088,0.0,1.0
2022-08-26,15.93,15.93,15.5,15.8967,4703,15.93,15.93,15.5,15.8967,4703,0.0,1.0
2022-08-29,15.9009,15.9127,15.685,15.9127,10231,15.9009,15.9127,15.685,15.9127,10231,0.0,1.0
2022-08-30,15.8,15.85,15.52,15.66,9656,15.8,15.85,15.52,15.66,9656,0.0,1.0
2022-08-31,15.465,15.85,15.13,15.74,30017,15.465,15.85,15.13,15.74,30017,0.0,1.0
2022-09-01,15.1,15.4,15.0792,15.15,14929,15.1,15.4,15.0792,15.15,14929,0.0,1.0
2022-09-02,15.25,15.25,15.01,15.01,2692,15.25,15.25,15.01,15.01,2692,0.0,1.0
2022-09-06,15.81,15.94,15.0,15.0,21487,15.81,15.94,15.0,15.0,21487,0.0,1.0
2022-09-07,15.89,16.04,15.1,15.86,21954,15.89,16.04,15.1,15.86,21954,0.0,1.0
2022-09-08,16.09,16.1197,15.62,15.795,12221,16.09,16.1197,15.62,15.795,12221,0.0,1.0
2022-09-09,16.44,16.44,15.96,16.1499,9759,16.44,16.44,15.96,16.1499,9759,0.0,1.0
2022-09-12,16.3,16.53,16.0,16.25,16456,16.3,16.53,16.0,16.25,16456,0.0,1.0
2022-09-13,16.73,17.3,15.0,15.745,14718,16.73,17.3,15.0,15.745,14718,0.0,1.0
2022-09-14,16.56,17.1,16.505,16.83,12404,16.56,17.1,16.505,16.83,12404,0.0,1.0
2022-09-15,16.17,16.5,15.88,16.125,22854,16.17,16.5,15.88,16.125,22854,0.0,1.0
2022-09-16,16.6,16.85,16.05,16.34,78766,16.6,16.85,16.05,16.34,78766,0.0,1.0
2022-09-19,16.76,16.76,16.03,16.64,5222,16.76,16.76,16.03,16.64,5222,0.0,1.0
2022-09-20,16.5,16.795,16.11,16.11,13172,16.5,16.795,16.11,16.11,13172,0.0,1.0
2022-09-21,16.02,16.49,16.02,16.32,4476,16.02,16.49,16.02,16.32,4476,0.0,1.0
2022-09-22,15.74,15.97,15.3,15.97,12192,15.74,15.97,15.3,15.97,12192,0.0,1.0
2022-09-23,16.2,16.21,14.1395,15.74,16684,16.2,16.21,14.1395,15.74,16684,0.0,1.0
2022-09-26,15.635,16.69,15.62,16.0,22099,15.635,16.69,15.62,16.0,22099,0.0,1.0
2022-09-27,15.48,15.7,15.48,15.63,7846,15.48,15.7,15.48,15.63,7846,0.0,1.0
2022-09-28,15.94,16.45,15.9,16.18,80198,15.94,16.45,15.9,16.18,80198,0.0,1.0
2022-09-29,15.49,16.15,15.49,15.94,15027,15.49,16.15,15.49,15.94,15027,0.0,1.0
2022-09-30,14.6,15.975,14.44,15.6,41872,14.6,15.975,14.44,15.6,41872,0.0,1.0
2022-10-03,15.18,15.335,14.41,14.84,19792,15.18,15.335,14.41,14.84,19792,0.0,1.0
2022-10-04,14.9,15.99,14.2476,15.2,23549,14.9,15.99,14.2476,15.2,23549,0.0,1.0
2022-10-05,14.63,15.36,14.1,14.11,34573,14.63,15.36,14.1,14.11,34573,0.0,1.0
2022-10-06,15.48,15.99,14.6,14.7,9420,15.48,15.99,14.6,14.7,9420,0.0,1.0
2022-10-07,15.0,15.75,14.625,15.43,33278,15.0,15.75,14.625,15.43,33278,0.0,1.0
2022-10-10,14.9,15.68,14.8,15.21,19866,14.9,15.68,14.8,15.21,19866,0.0,1.0
2022-10-11,14.71,15.1,14.5,14.7,14326,14.71,15.1,14.5,14.7,14326,0.0,1.0
2022-10-12,14.82,15.465,14.51,14.98,14225,14.82,15.465,14.51,14.98,14225,0.0,1.0
2022-10-13,14.94,15.315,14.75,14.75,6534,14.94,15.315,14.75,14.75,6534,0.0,1.0
2022-10-14,14.55,15.1,14.41,14.85,11531,14.55,15.1,14.41,14.85,11531,0.0,1.0
2022-10-17,14.57,14.7,14.51,14.51,3232,14.57,14.7,14.51,14.51,3232,0.0,1.0
2022-10-18,14.92,15.0,14.62,14.62,4658,14.92,15.0,14.62,14.62,4658,0.0,1.0
2022-10-19,14.33,15.11,14.16,14.91,16554,14.33,15.11,14.16,14.91,16554,0.0,1.0
2022-10-20,14.5,14.65,14.38,14.38,3460,14.5,14.65,14.38,14.38,3460,0.0,1.0
2022-10-21,14.78,15.0,14.44,14.44,2165,14.78,15.0,14.44,14.44,2165,0.0,1.0
2022-10-24,14.4,15.1,14.24,14.58,13679,14.4,15.1,14.24,14.58,13679,0.0,1.0
2022-10-25,14.5,15.0,14.0,14.32,14119,14.5,15.0,14.0,14.32,14119,0.0,1.0
2022-10-26,15.59,15.755,14.27,14.27,7017,15.59,15.755,14.27,14.27,7017,0.0,1.0
2022-10-27,15.94,15.99,15.48,15.51,12354,15.94,15.99,15.48,15.51,12354,0.0,1.0
2022-10-28,15.42,15.9,15.2968,15.81,7118,15.42,15.9,15.2968,15.81,7118,0.0,1.0
2022-10-31,15.45,15.68,15.4,15.57,7774,15.45,15.68,15.4,15.57,7774,0.0,1.0
2022-11-01,15.4,15.69,15.245,15.69,5936,15.4,15.69,15.245,15.69,5936,0.0,1.0
2022-11-02,15.63,15.67,15.31,15.51,3497,15.63,15.67,15.31,15.51,3497,0.0,1.0
2022-11-03,15.62,15.6597,15.35,15.35,2777,15.62,15.6597,15.35,15.35,2777,0.0,1.0
2022-11-04,15.15,15.58,14.92,15.58,4058,15.15,15.58,14.92,15.58,4058,0.0,1.0
2022-11-07,15.19,15.52,15.0,15.19,2607,15.19,15.52,15.0,15.19,2607,0.0,1.0
2022-11-08,15.3,15.52,15.165,15.42,1864,15.3,15.52,15.165,15.42,1864,0.0,1.0
2022-11-09,15.42,15.5022,14.86,15.5022,10577,15.42,15.5022,14.86,15.5022,10577,0.0,1.0
2022-11-10,15.14,15.55,14.8,15.42,14606,15.14,15.55,14.8,15.42,14606,0.0,1.0
2022-11-11,17.83,17.85,15.4011,15.8,57331,17.83,17.85,15.4011,15.8,57331,0.0,1.0
2022-11-14,17.74,18.55,17.19,17.4,58581,17.74,18.55,17.19,17.4,58581,0.0,1.0
2022-11-15,18.25,18.5002,17.77,17.77,10230,18.25,18.5002,17.77,17.77,10230,0.0,1.0
2022-11-16,18.77,18.9426,18.02,18.02,33862,18.77,18.9426,18.02,18.02,33862,0.0,1.0
2022-11-17,18.8,18.97,18.0001,18.39,29824,18.8,18.97,18.0001,18.39,29824,0.0,1.0
2022-11-18,18.77,19.37,18.36,18.8,28748,18.77,19.37,18.36,18.8,28748,0.0,1.0
2022-11-21,19.4,19.75,19.0,19.5,58143,19.4,19.75,19.0,19.5,58143,0.0,1.0
2022-11-22,19.38,19.79,18.99,19.1,36740,19.38,19.79,18.99,19.1,36740,0.0,1.0
2022-11-23,19.37,19.82,18.59,19.48,13683,19.37,19.82,18.59,19.48,13683,0.0,1.0
2022-11-25,19.29,19.49,19.17,19.21,6710,19.29,19.49,19.17,19.21,6710,0.0,1.0
2022-11-28,19.53,19.53,19.14,19.49,17776,19.53,19.53,19.14,19.49,17776,0.0,1.0
2022-11-29,19.78,19.8,19.34,19.52,18954,19.78,19.8,19.34,19.52,18954,0.0,1.0
2022-11-30,19.64,19.85,19.2101,19.78,19348,19.64,19.85,19.2101,19.78,19348,0.0,1.0
2022-12-01,18.88,19.64,18.3665,19.64,41151,18.88,19.64,18.3665,19.64,41151,0.0,1.0
2022-12-02,18.79,18.995,18.59,18.8,24123,18.79,18.995,18.59,18.8,24123,0.0,1.0
2022-12-05,18.91,19.0,18.4,18.83,33663,18.91,19.0,18.4,18.83,33663,0.0,1.0
2022-12-06,18.8,18.99,18.711,18.99,5346,18.8,18.99,18.711,18.99,5346,0.0,1.0
2022-12-07,19.82,19.82,18.72,18.84,33805,19.82,19.82,18.72,18.84,33805,0.0,1.0
2022-12-08,19.57,19.82,19.395,19.58,21053,19.57,19.82,19.395,19.58,21053,0.0,1.0
2022-12-09,19.19,19.53,18.7827,19.53,15646,19.19,19.53,18.7827,19.53,15646,0.0,1.0
2022-12-12,18.75,19.3,18.75,19.05,17481,18.75,19.3,18.75,19.05,17481,0.0,1.0
2022-12-13,18.8,19.05,18.4,19.05,18492,18.8,19.05,18.4,19.05,18492,0.0,1.0
2022-12-14,18.81,19.0,18.61,18.8,13837,18.81,19.0,18.61,18.8,13837,0.0,1.0
2022-12-15,18.73,18.98,18.59,18.74,32505,18.73,18.98,18.59,18.74,32505,0.0,1.0
2022-12-16,18.76,18.97,18.42,18.54,22113,18.76,18.97,18.42,18.54,22113,0.0,1.0
2022-12-19,19.3,19.3,18.51,18.76,22868,19.3,19.3,18.51,18.76,22868,0.0,1.0
2022-12-20,19.6,19.68,19.0,19.015,60691,19.6,19.68,19.0,19.015,60691,0.0,1.0
2022-12-21,20.67,20.85,18.9266,19.84,94990,20.67,20.85,18.9266,19.84,94990,0.0,1.0
2022-12-22,20.5,20.7404,20.37,20.7,23329,20.5,20.7404,20.37,20.7,23329,0.0,1.0
2022-12-23,21.08,21.25,20.5,20.5,25874,21.08,21.25,20.5,20.5,25874,0.0,1.0
2022-12-27,21.0,21.43,20.71,21.15,76700,21.0,21.43,20.71,21.15,76700,0.0,1.0
2022-12-28,21.39,21.39,20.99,21.19,11911,21.39,21.39,20.99,21.19,11911,0.0,1.0
2022-12-29,21.91,21.91,21.24,21.24,59499,21.91,21.91,21.24,21.24,59499,0.0,1.0
2022-12-30,21.85,22.46,21.495,21.95,47064,21.85,22.46,21.495,21.95,47064,0.0,1.0
2023-01-03,20.5,21.85,20.03,21.85,74721,20.5,21.85,20.03,21.85,74721,0.0,1.0
2023-01-04,20.565,21.0,20.195,20.74,23618,20.565,21.0,20.195,20.74,23618,0.0,1.0
2023-01-05,20.48,21.0517,20.36,20.63,25346,20.48,21.0517,20.36,20.63,25346,0.0,1.0
2023-01-06,21.28,21.93,20.31,20.31,32682,21.28,21.93,20.31,20.31,32682,0.0,1.0
2023-01-09,21.75,21.9,21.15,21.15,28972,21.75,21.9,21.15,21.15,28972,0.0,1.0
2023-01-10,21.69,22.3089,21.69,21.89,25886,21.69,22.3089,21.69,21.89,25886,0.0,1.0
2023-01-11,21.65,22.1157,21.4,22.1157,43854,21.65,22.1157,21.4,22.1157,43854,0.0,1.0
2023-01-12,22.19,22.6897,21.3229,21.45,16656,22.19,22.6897,21.3229,21.45,16656,0.0,1.0
2023-01-13,22.37,22.68,22.16,22.18,14605,22.37,22.68,22.16,22.18,14605,0.0,1.0
2023-01-17,22.35,22.45,21.53,22.25,25198,22.35,22.45,21.53,22.25,25198,0.0,1.0
2023-01-18,22.53,23.69,22.47,22.48,113026,22.53,23.69,22.47,22.48,113026,0.0,1.0
2023-01-19,22.75,22.94,22.17,22.61,42292,22.75,22.94,22.17,22.61,42292,0.0,1.0
2023-01-20,23.59,23.6,22.91,22.94,43012,23.59,23.6,22.91,22.94,43012,0.0,1.0
2023-01-23,23.44,23.81,22.94,23.73,38171,23.44,23.81,22.94,23.73,38171,0.0,1.0
2023-01-24,24.07,24.25,23.0,23.49,90292,24.07,24.25,23.0,23.49,90292,0.0,1.0
2023-01-25,24.23,24.49,23.28,23.85,75960,24.23,24.49,23.28,23.85,75960,0.0,1.0
2023-01-26,24.78,25.24,23.7364,24.25,79582,24.78,25.24,23.7364,24.25,79582,0.0,1.0
2023-01-27,25.55,25.55,24.49,24.99,159124,25.55,25.55,24.49,24.99,159124,0.0,1.0
2023-01-30,25.5,25.76,25.1746,25.5,33981,25.5,25.76,25.1746,25.5,33981,0.0,1.0
2023-01-31,25.49,25.605,25.27,25.27,36535,25.49,25.605,25.27,25.27,36535,0.0,1.0
2023-02-01,24.95,25.8,24.95,25.47,45468,24.95,25.8,24.95,25.47,45468,0.0,1.0
2023-02-02,25.58,25.64,25.02,25.02,55222,25.58,25.64,25.02,25.02,55222,0.0,1.0
2023-02-03,25.72,25.97,25.4,25.4,40671,25.72,25.97,25.4,25.4,40671,0.0,1.0
2023-02-06,26.82,27.32,25.98,26.0,121097,26.82,27.32,25.98,26.0,121097,0.0,1.0
2023-02-07,27.5,27.9299,26.68,26.8,86426,27.5,27.9299,26.68,26.8,86426,0.0,1.0
2023-02-08,27.2,27.7,27.0201,27.18,42773,27.2,27.7,27.0201,27.18,42773,0.0,1.0
2023-02-09,27.94,28.02,27.02,27.25,38919,27.94,28.02,27.02,27.25,38919,0.0,1.0
2023-02-10,28.21,28.505,27.1,27.7,88922,28.21,28.505,27.1,27.7,88922,0.0,1.0
2023-02-13,25.6,28.27,25.26,28.25,91569,25.6,28.27,25.26,28.25,91569,0.0,1.0
2023-02-14,26.09,26.75,24.68,25.4,33574,26.09,26.75,24.68,25.4,33574,0.0,1.0
2023-02-15,27.31,27.31,25.5801,26.08,37722,27.31,27.31,25.5801,26.08,37722,0.0,1.0
2023-02-16,26.74,27.79,26.5001,27.0,39684,26.74,27.79,26.5001,27.0,39684,0.0,1.0
2023-02-17,26.26,26.58,25.995,26.58,18842,26.26,26.58,25.995,26.58,18842,0.0,1.0
2023-02-21,26.88,27.74,25.9958,26.4,50466,26.88,27.74,25.9958,26.4,50466,0.0,1.0
2023-02-22,27.3,27.445,26.43,26.88,52088,27.3,27.445,26.43,26.88,52088,0.0,1.0
2023-02-23,26.96,27.7561,26.75,27.23,48048,26.96,27.7561,26.75,27.23,48048,0.0,1.0
2023-02-24,27.4,27.68,26.2911,26.77,90176,27.4,27.68,26.2911,26.77,90176,0.0,1.0
2023-02-27,27.68,27.7,26.77,27.32,93076,27.68,27.7,26.77,27.32,93076,0.0,1.0
2023-02-28,27.54,28.8,27.44,27.64,41643,27.54,28.8,27.44,27.64,41643,0.0,1.0
2023-03-01,27.84,28.19,26.1101,27.67,128698,27.84,28.19,26.1101,27.67,128698,0.0,1.0
2023-03-02,28.25,28.49,27.35,27.7,107345,28.25,28.49,27.35,27.7,107345,0.0,1.0
2023-03-03,28.79,29.75,28.25,28.25,50432,28.79,29.75,28.25,28.25,50432,0.0,1.0
2023-03-06,30.0,30.8779,29.25,30.2,128186,30.0,30.8779,29.25,30.2,128186,0.0,1.0
2023-03-07,29.93,30.475,29.33,29.95,76533,29.93,30.475,29.33,29.95,76533,0.0,1.0
2023-03-08,30.26,30.95,29.51,30.0,85948,30.26,30.95,29.51,30.0,85948,0.0,1.0
2023-03-09,30.245,30.5,29.85,30.2,67324,30.245,30.5,29.85,30.2,67324,0.0,1.0
2023-03-10,28.66,29.92,27.065,29.92,128254,28.66,29.92,27.065,29.92,128254,0.0,1.0
2023-03-13,28.7,29.19,28.15,28.75,94907,28.7,29.19,28.15,28.75,94907,0.0,1.0
2023-03-14,29.78,29.98,28.425,28.46,142152,29.78,29.98,28.425,28.46,142152,0.0,1.0
2023-03-15,28.61,29.9,28.55,29.28,144679,28.61,29.9,28.55,29.28,144679,0.0,1.0
2023-03-16,27.85,28.6,26.36,28.07,129074,27.85,28.6,26.36,28.07,129074,0.0,1.0
2023-03-17,27.28,27.8,27.0,27.63,70219,27.28,27.8,27.0,27.63,70219,0.0,1.0
2023-03-20,26.46,27.2,26.15,27.2,65649,26.46,27.2,26.15,27.2,65649,0.0,1.0
2023-03-21,27.73,28.09,26.47,26.56,87937,27.73,28.09,26.47,26.56,87937,0.0,1.0
2023-03-22,27.62,28.635,27.53,27.92,50935,27.62,28.635,27.53,27.92,50935,0.0,1.0
2023-03-23,27.29,28.15,26.9639,27.74,38829,27.29,28.15,26.9639,27.74,38829,0.0,1.0
2023-03-24,27.76,27.975,26.93,27.27,72663,27.76,27.975,26.93,27.27,72663,0.0,1.0
2023-03-27,28.36,28.98,27.21,28.0,93992,28.36,28.98,27.21,28.0,93992,0.0,1.0
2023-03-28,28.75,29.31,28.36,28.36,98079,28.75,29.31,28.36,28.36,98079,0.0,1.0
2023-03-29,28.95,29.3005,28.5,28.8,59780,28.95,29.3005,28.5,28.8,59780,0.0,1.0
2023-03-30,28.78,29.37,28.59,29.08,59162,28.78,29.37,28.59,29.08,59162,0.0,1.0
2023-03-31,28.71,29.07,27.2532,28.9,191930,28.71,29.07,27.2532,28.9,191930,0.0,1.0
2023-04-03,29.0,29.02,27.72,28.68,71108,29.0,29.02,27.72,28.68,71108,0.0,1.0
2023-04-04,27.95,29.05,27.55,29.0,77699,27.95,29.05,27.55,29.0,77699,0.0,1.0
2023-04-05,27.27,29.29,27.1,27.83,46027,27.27,29.29,27.1,27.83,46027,0.0,1.0
2023-04-06,26.65,28.2,26.41,27.06,43159,26.65,28.2,26.41,27.06,43159,0.0,1.0
2023-04-10,28.29,28.78,26.13,26.13,118773,28.29,28.78,26.13,26.13,118773,0.0,1.0
2023-04-11,28.18,28.79,28.07,28.54,42482,28.18,28.79,28.07,28.54,42482,0.0,1.0
2023-04-12,28.46,28.64,27.78,27.78,31119,28.46,28.64,27.78,27.78,31119,0.0,1.0
2023-04-13,28.3,28.79,28.12,28.31,42893,28.3,28.79,28.12,28.31,42893,0.0,1.0
2023-04-14,28.93,28.98,28.0148,28.35,88269,28.93,28.98,28.0148,28.35,88269,0.0,1.0
2023-04-17,28.73,29.95,28.35,29.06,73240,28.73,29.95,28.35,29.06,73240,0.0,1.0
2023-04-18,29.14,29.49,28.19,28.51,89156,29.14,29.49,28.19,28.51,89156,0.0,1.0
2023-04-19,29.37,29.81,28.95,28.95,56759,29.37,29.81,28.95,28.95,56759,0.0,1.0
2023-04-20,29.28,29.38,27.88,29.14,32103,29.28,29.38,27.88,29.14,32103,0.0,1.0
2023-04-21,29.4,29.62,29.15,29.3,50803,29.4,29.62,29.15,29.3,50803,0.0,1.0
2023-04-24,29.51,30.62,28.7,29.44,116351,29.51,30.62,28.7,29.44,116351,0.0,1.0
2023-04-25,28.84,29.5131,28.8,29.2,49960,28.84,29.5131,28.8,29.2,49960,0.0,1.0
2023-04-26,28.48,29.0,27.89,28.85,55898,28.48,29.0,27.89,28.85,55898,0.0,1.0
2023-04-27,29.28,29.72,28.61,28.64,34473,29.28,29.72,28.61,28.64,34473,0.0,1.0
2023-04-28,29.8,30.12,29.19,29.19,68094,29.8,30.12,29.19,29.19,68094,0.0,1.0
2023-05-01,29.3,30.06,28.79,29.78,82883,29.3,30.06,28.79,29.78,82883,0.0,1.0
2023-05-02,28.26,29.3,27.23,29.3,55885,28.26,29.3,27.23,29.3,55885,0.0,1.0
2023-05-03,28.62,28.97,28.0,28.01,33680,28.62,28.97,28.0,28.01,33680,0.0,1.0
2023-05-04,28.63,28.74,27.79,28.41,27761,28.63,28.74,27.79,28.41,27761,0.0,1.0
2023-05-05,29.89,29.89,28.07,28.81,39109,29.89,29.89,28.07,28.81,39109,0.0,1.0
2023-05-08,30.11,30.29,28.93,29.95,68435,30.11,30.29,28.93,29.95,68435,0.0,1.0
2023-05-09,27.56,30.45,27.51,30.11,70918,27.56,30.45,27.51,30.11,70918,0.0,1.0
2023-05-10,28.28,28.43,27.26,27.43,32679,28.28,28.43,27.26,27.43,32679,0.0,1.0
2023-05-11,27.75,28.19,27.34,28.19,28101,27.75,28.19,27.34,28.19,28101,0.0,1.0
2023-05-12,27.66,28.01,27.44,27.68,49583,27.66,28.01,27.44,27.68,49583,0.0,1.0
2023-05-15,27.81,28.01,27.3301,27.64,46813,27.81,28.01,27.3301,27.64,46813,0.0,1.0
2023-05-16,27.6,27.76,27.49,27.57,28745,27.6,27.76,27.49,27.57,28745,0.0,1.0
2023-05-17,28.3,28.4,27.5,27.8,39015,28.3,28.4,27.5,27.8,39015,0.0,1.0
2023-05-18,27.74,28.4,27.5,28.4,43210,27.74,28.4,27.5,28.4,43210,0.0,1.0
2023-05-19,27.63,28.18,27.52,27.99,24878,27.63,28.18,27.52,27.99,24878,0.0,1.0
2023-05-22,27.76,28.195,27.48,27.53,41925,27.76,28.195,27.48,27.53,41925,0.0,1.0
2023-05-23,27.75,28.2,27.5,27.68,63069,27.75,28.2,27.5,27.68,63069,0.0,1.0
2023-05-24,27.75,27.79,27.0457,27.75,69142,27.75,27.79,27.0457,27.75,69142,0.0,1.0
2023-05-25,27.63,27.8435,27.5,27.69,34141,27.63,27.8435,27.5,27.69,34141,0.0,1.0
2023-05-26,27.75,27.87,27.5,27.5501,39622,27.75,27.87,27.5,27.5501,39622,0.0,1.0
2023-05-30,27.15,27.9,27.01,27.0199,53838,27.15,27.9,27.01,27.0199,53838,0.0,1.0
2023-05-31,27.09,27.5544,26.84,27.09,45469,27.09,27.5544,26.84,27.09,45469,0.0,1.0
2023-06-01,27.17,27.41,26.13,26.86,117635,27.17,27.41,26.13,26.86,117635,0.0,1.0
2023-06-02,28.09,28.35,26.99,27.23,98949,28.09,28.35,26.99,27.23,98949,0.0,1.0
2023-06-05,28.33,28.7,27.81,28.03,37967,28.33,28.7,27.81,28.03,37967,0.0,1.0
2023-06-06,29.08,29.2,27.5,27.5,109221,29.08,29.2,27.5,27.5,109221,0.0,1.0
2023-06-07,28.96,29.67,28.455,29.11,79779,28.96,29.67,28.455,29.11,79779,0.0,1.0
2023-06-08,28.38,29.145,28.15,28.62,60655,28.38,29.145,28.15,28.62,60655,0.0,1.0
2023-06-09,30.33,30.56,28.4654,28.4654,136390,30.33,30.56,28.4654,28.4654,136390,0.0,1.0
2023-06-12,29.81,30.25,29.53,30.1,67098,29.81,30.25,29.53,30.1,67098,0.0,1.0
2023-06-13,30.07,30.6,29.79,29.92,170439,30.07,30.6,29.79,29.92,170439,0.0,1.0
2023-06-14,30.49,31.3581,29.5025,29.99,65572,30.49,31.3581,29.5025,29.99,65572,0.0,1.0
2023-06-15,30.89,31.0428,30.4,30.4,69362,30.89,31.0428,30.4,30.4,69362,0.0,1.0
2023-06-16,33.04,33.37,30.175,30.8,281344,33.04,33.37,30.175,30.8,281344,0.0,1.0
2023-06-20,33.77,34.37,33.07,33.25,166158,33.77,34.37,33.07,33.25,166158,0.0,1.0
2023-06-21,34.0,34.46,32.61,33.61,109190,34.0,34.46,32.61,33.61,109190,0.0,1.0
2023-06-22,32.48,33.76,32.28,33.24,97134,32.48,33.76,32.28,33.24,97134,0.0,1.0
2023-06-23,30.56,32.555,30.44,32.17,1370177,30.56,32.555,30.44,32.17,1370177,0.0,1.0
2023-06-26,32.05,32.745,30.5,30.68,123698,32.05,32.745,30.5,30.68,123698,0.0,1.0
2023-06-27,32.31,32.85,31.73,31.73,59137,32.31,32.85,31.73,31.73,59137,0.0,1.0
2023-06-28,32.13,32.61,31.61,32.34,91280,32.13,32.61,31.61,32.34,91280,0.0,1.0
2023-06-29,32.79,33.245,31.68,31.68,58391,32.79,33.245,31.68,31.68,58391,0.0,1.0
2023-06-30,31.88,33.22,31.84,32.87,70974,31.88,33.22,31.84,32.87,70974,0.0,1.0
2023-07-03,32.73,32.8025,31.68,31.86,27264,32.73,32.8025,31.68,31.86,27264,0.0,1.0
2023-07-05,31.36,32.59,31.22,32.4,51403,31.36,32.59,31.22,32.4,51403,0.0,1.0
2023-07-06,30.67,31.04,30.31,30.87,54650,30.67,31.04,30.31,30.87,54650,0.0,1.0
2023-07-07,31.31,31.78,30.68,30.68,55088,31.31,31.78,30.68,30.68,55088,0.0,1.0
2023-07-10,31.81,32.16,31.21,31.21,46519,31.81,32.16,31.21,31.21,46519,0.0,1.0
2023-07-11,32.31,32.33,31.71,31.91,39897,32.31,32.33,31.71,31.91,39897,0.0,1.0
2023-07-12,32.32,32.92,32.1078,32.41,39765,32.32,32.92,32.1078,32.41,39765,0.0,1.0
2023-07-13,31.91,32.37,31.715,32.35,34256,31.91,32.37,31.715,32.35,34256,0.0,1.0
2023-07-14,31.35,32.0351,30.945,31.63,45753,31.35,32.0351,30.945,31.63,45753,0.0,1.0
2023-07-17,32.42,32.5,31.23,31.31,37835,32.42,32.5,31.23,31.31,37835,0.0,1.0
2023-07-18,33.62,33.75,31.67,32.29,57826,33.62,33.75,31.67,32.29,57826,0.0,1.0
2023-07-19,32.93,34.17,32.77,33.49,41874,32.93,34.17,32.77,33.49,41874,0.0,1.0
2023-07-20,32.45,33.05,32.16,33.05,34473,32.45,33.05,32.16,33.05,34473,0.0,1.0
2023-07-21,31.83,32.9,31.5,32.74,28582,31.83,32.9,31.5,32.74,28582,0.0,1.0
2023-07-24,31.94,32.14,31.14,31.81,40451,31.94,32.14,31.14,31.81,40451,0.0,1.0
2023-07-25,33.06,33.45,31.9,31.94,32368,33.06,33.45,31.9,31.94,32368,0.0,1.0
2023-07-26,33.01,33.47,32.14,32.98,34610,33.01,33.47,32.14,32.98,34610,0.0,1.0
2023-07-27,32.89,33.11,32.21,33.02,41984,32.89,33.11,32.21,33.02,41984,0.0,1.0
2023-07-28,33.82,34.0,32.99,33.13,43683,33.82,34.0,32.99,33.13,43683,0.0,1.0
2023-07-31,34.65,35.62,33.905,34.0,80498,34.65,35.62,33.905,34.0,80498,0.0,1.0
2023-08-01,34.26,34.73,33.15,34.56,71832,34.26,34.73,33.15,34.56,71832,0.0,1.0
2023-08-02,34.66,34.9,33.8,33.98,48056,34.66,34.9,33.8,33.98,48056,0.0,1.0
2023-08-03,35.09,35.545,34.0,34.17,58026,35.09,35.545,34.0,34.17,58026,0.0,1.0
2023-08-04,34.9,35.37,34.05,34.98,42792,34.9,35.37,34.05,34.98,42792,0.0,1.0
2023-08-07,35.58,36.3599,35.115,35.36,100113,35.58,36.3599,35.115,35.36,100113,0.0,1.0
2023-08-08,31.26,35.99,31.0,35.99,138113,31.26,35.99,31.0,35.99,138113,0.0,1.0
2023-08-09,31.51,31.8599,30.785,31.1,106607,31.51,31.8599,30.785,31.1,106607,0.0,1.0
2023-08-10,31.86,32.5,31.25,31.53,62693,31.86,32.5,31.25,31.53,62693,0.0,1.0
2023-08-11,32.19,32.455,31.47,31.59,37390,32.19,32.455,31.47,31.59,37390,0.0,1.0
2023-08-14,32.39,32.47,31.61,32.17,33558,32.39,32.47,31.61,32.17,33558,0.0,1.0
2023-08-15,32.36,32.43,31.5,32.3,66931,32.36,32.43,31.5,32.3,66931,0.0,1.0
2023-08-16,31.58,32.49,31.43,32.49,73804,31.58,32.49,31.43,32.49,73804,0.0,1.0
2023-08-17,31.28,31.73,30.65,31.54,68903,31.28,31.73,30.65,31.54,68903,0.0,1.0
2023-08-18,31.59,32.25,30.3201,30.8,49780,31.59,32.25,30.3201,30.8,49780,0.0,1.0
2023-08-21,30.71,31.98,30.3801,31.64,38540,30.71,31.98,30.3801,31.64,38540,0.0,1.0
2023-08-22,29.55,31.1979,28.87,30.79,65919,29.55,31.1979,28.87,30.79,65919,0.0,1.0
2023-08-23,29.57,30.13,29.42,29.55,46671,29.57,30.13,29.42,29.55,46671,0.0,1.0
2023-08-24,28.34,29.6,28.17,29.43,67318,28.34,29.6,28.17,29.43,67318,0.0,1.0
2023-08-25,28.32,28.49,27.65,28.34,50131,28.32,28.49,27.65,28.34,50131,0.0,1.0
2023-08-28,28.82,28.83,28.33,28.33,31324,28.82,28.83,28.33,28.33,31324,0.0,1.0
2023-08-29,29.41,29.46,28.71,28.71,35431,29.41,29.46,28.71,28.71,35431,0.0,1.0
2023-08-30,29.25,29.76,28.71,29.42,30014,29.25,29.76,28.71,29.42,30014,0.0,1.0
2023-08-31,29.53,29.95,29.0922,29.1,30883,29.53,29.95,29.0922,29.1,30883,0.0,1.0
2023-09-01,28.49,29.99,28.27,29.65,68641,28.49,29.99,28.27,29.65,68641,0.0,1.0
2023-09-05,28.68,29.505,28.23,29.5,127777,28.68,29.505,28.23,29.5,127777,0.0,1.0
2023-09-06,28.79,28.9605,28.28,28.58,43801,28.79,28.9605,28.28,28.58,43801,0.0,1.0
2023-09-07,27.92,28.66,27.56,28.66,59717,27.92,28.66,27.56,28.66,59717,0.0,1.0
2023-09-08,27.28,27.97,26.81,27.97,38467,27.28,27.97,26.81,27.97,38467,0.0,1.0
2023-09-11,26.64,27.3,26.3,27.3,41826,26.64,27.3,26.3,27.3,41826,0.0,1.0
2023-09-12,26.74,26.77,26.25,26.47,90420,26.74,26.77,26.25,26.47,90420,0.0,1.0
2023-09-13,26.37,27.16,26.25,26.54,126473,26.37,27.16,26.25,26.54,126473,0.0,1.0
2023-09-14,26.74,26.97,26.25,26.64,41968,26.74,26.97,26.25,26.64,41968,0.0,1.0
2023-09-15,26.18,26.99,26.09,26.68,135346,26.18,26.99,26.09,26.68,135346,0.0,1.0
2023-09-18,26.75,27.285,26.25,26.25,62117,26.75,27.285,26.25,26.25,62117,0.0,1.0
2023-09-19,26.87,27.25,26.61,26.86,71880,26.87,27.25,26.61,26.86,71880,0.0,1.0
2023-09-20,28.11,28.28,27.095,27.56,62461,28.11,28.28,27.095,27.56,62461,0.0,1.0
2023-09-21,28.07,29.05,27.5725,27.82,139274,28.07,29.05,27.5725,27.82,139274,0.0,1.0
2023-09-22,27.12,28.97,26.65,28.05,38593,27.12,28.97,26.65,28.05,38593,0.0,1.0
2023-09-25,26.43,27.03,25.78,27.03,82679,26.43,27.03,25.78,27.03,82679,0.0,1.0
2023-09-26,26.1,26.68,25.93,26.29,39830,26.1,26.68,25.93,26.29,39830,0.0,1.0
2023-09-27,27.34,27.6,26.19,26.19,51248,27.34,27.6,26.19,26.19,51248,0.0,1.0
2023-09-28,27.93,28.3,27.42,27.42,50934,27.93,28.3,27.42,27.42,50934,0.0,1.0
2023-09-29,28.03,28.95,27.544,28.13,134327,28.03,28.95,27.544,28.13,134327,0.0,1.0
2023-10-02,26.35,27.96,26.115,27.96,45694,26.35,27.96,26.115,27.96,45694,0.0,1.0
2023-10-03,26.02,26.15,25.53,26.1,65303,26.02,26.15,25.53,26.1,65303,0.0,1.0
2023-10-04,26.74,26.825,25.52,25.92,59724,26.74,26.825,25.52,25.92,59724,0.0,1.0
2023-10-05,27.05,27.155,26.44,26.57,34831,27.05,27.155,26.44,26.57,34831,0.0,1.0
2023-10-06,27.57,27.92,26.83,26.94,18501,27.57,27.92,26.83,26.94,18501,0.0,1.0
2023-10-09,28.05,28.3,27.4,27.4,31826,28.05,28.3,27.4,27.4,31826,0.0,1.0
2023-10-10,28.43,28.57,27.635,28.08,52068,28.43,28.57,27.635,28.08,52068,0.0,1.0
2023-10-11,27.96,28.755,27.48,28.42,46013,27.96,28.755,27.48,28.42,46013,0.0,1.0
2023-10-12,27.12,27.88,26.86,27.88,37870,27.12,27.88,26.86,27.88,37870,0.0,1.0
2023-10-13,26.16,27.43,26.05,27.26,26062,26.16,27.43,26.05,27.26,26062,0.0,1.0
2023-10-16,26.8,26.92,26.23,26.23,35603,26.8,26.92,26.23,26.23,35603,0.0,1.0
2023-10-17,28.32,28.49,26.62,26.62,68618,28.32,28.49,26.62,26.62,68618,0.0,1.0
2023-10-18,27.72,28.36,27.5,28.35,50084,27.72,28.36,27.5,28.35,50084,0.0,1.0
2023-10-19,27.58,28.1,27.06,27.67,35630,27.58,28.1,27.06,27.67,35630,0.0,1.0
2023-10-20,27.0,27.67,27.0,27.63,39767,27.0,27.67,27.0,27.63,39767,0.0,1.0
2023-10-23,26.43,26.94,26.26,26.76,30774,26.43,26.94,26.26,26.76,30774,0.0,1.0
2023-10-24,26.47,26.89,25.96,26.75,46409,26.47,26.89,25.96,26.75,46409,0.0,1.0
2023-10-25,26.89,26.99,25.97,26.09,31608,26.89,26.99,25.97,26.09,31608,0.0,1.0
2023-10-26,26.96,27.23,26.6101,26.69,26699,26.96,27.23,26.6101,26.69,26699,0.0,1.0
2023-10-27,26.33,27.0,26.0,26.76,31394,26.33,27.0,26.0,26.76,31394,0.0,1.0
2023-10-30,26.69,26.94,26.23,26.67,24953,26.69,26.94,26.23,26.67,24953,0.0,1.0
2023-10-31,26.57,26.835,26.25,26.59,30378,26.57,26.835,26.25,26.59,30378,0.0,1.0
2023-11-01,27.12,27.18,26.35,26.81,44245,27.12,27.18,26.35,26.81,44245,0.0,1.0
2023-11-02,27.9,28.14,27.58,27.58,29143,27.9,28.14,27.58,27.58,29143,0.0,1.0
2023-11-03,28.96,29.66,28.31,28.41,77184,28.96,29.66,28.31,28.41,77184,0.0,1.0
2023-11-06,28.905,29.31,28.15,28.96,29183,28.905,29.31,28.15,28.96,29183,0.0,1.0
2023-11-07,29.31,31.99,29.05,30.0,79927,29.31,31.99,29.05,30.0,79927,0.0,1.0
2023-11-08,29.13,29.31,28.6,29.31,24939,29.13,29.31,28.6,29.31,24939,0.0,1.0
2023-11-09,29.06,29.52,28.93,28.93,26080,29.06,29.52,28.93,28.93,26080,0.0,1.0
2023-11-10,30.3,30.54,28.68,29.13,87940,30.3,30.54,28.68,29.13,87940,0.0,1.0
2023-11-13,29.86,30.42,29.36,30.18,26839,29.86,30.42,29.36,30.18,26839,0.0,1.0
2023-11-14,30.74,30.87,29.745,30.25,60164,30.74,30.87,29.745,30.25,60164,0.0,1.0
2023-11-15,27.83,30.72,27.83,30.39,45981,27.83,30.72,27.83,30.39,45981,0.0,1.0
2023-11-16,26.79,27.8,26.55,27.59,35695,26.79,27.8,26.55,27.59,35695,0.0,1.0
2023-11-17,27.99,28.2073,26.31,26.88,74543,27.99,28.2073,26.31,26.88,74543,0.0,1.0
2023-11-20,29.43,30.79,28.61,28.73,42068,29.43,30.79,28.61,28.73,42068,0.0,1.0
2023-11-21,29.32,29.93,28.83,29.05,35478,29.32,29.93,28.83,29.05,35478,0.0,1.0
2023-11-22,29.65,29.83,29.1701,29.68,32364,29.65,29.83,29.1701,29.68,32364,0.0,1.0
2023-11-24,30.78,30.795,29.88,29.88,18530,30.78,30.795,29.88,29.88,18530,0.0,1.0
2023-11-27,30.48,30.62,29.955,30.59,62946,30.48,30.62,29.955,30.59,62946,0.0,1.0
2023-11-28,29.84,30.91,29.72,30.48,74567,29.84,30.91,29.72,30.48,74567,0.0,1.0
2023-11-29,30.32,30.565,29.82,29.89,71258,30.32,30.565,29.82,29.89,71258,0.0,1.0
2023-11-30,30.83,30.91,29.0701,30.49,55957,30.83,30.91,29.0701,30.49,55957,0.0,1.0
2023-12-01,31.68,31.965,29.95,30.51,93828,31.68,31.965,29.95,30.51,93828,0.0,1.0
2023-12-04,32.52,32.96,30.0,31.65,114546,32.52,32.96,30.0,31.65,114546,0.0,1.0
2023-12-05,32.26,32.4,31.6,31.81,30395,32.26,32.4,31.6,31.81,30395,0.0,1.0
2023-12-06,32.29,33.1675,32.03,32.58,47793,32.29,33.1675,32.03,32.58,47793,0.0,1.0
2023-12-07,32.65,33.0,32.0,32.21,29769,32.65,33.0,32.0,32.21,29769,0.0,1.0
2023-12-08,33.22,33.6,32.81,33.0,68440,33.22,33.6,32.81,33.0,68440,0.0,1.0
2023-12-11,33.54,33.56,32.74,33.22,37900,33.54,33.56,32.74,33.22,37900,0.0,1.0
2023-12-12,32.65,33.66,32.56,33.54,49266,32.65,33.66,32.56,33.54,49266,0.0,1.0
2023-12-13,32.37,32.56,30.975,32.5,58102,32.37,32.56,30.975,32.5,58102,0.0,1.0
2023-12-14,32.77,33.01,32.02,32.6,83136,32.77,33.01,32.02,32.6,83136,0.0,1.0
2023-12-15,32.5,33.21,32.03,33.0,176608,32.5,33.21,32.03,33.0,176608,0.0,1.0
2023-12-18,33.35,33.48,31.5,32.88,114662,33.35,33.48,31.5,32.88,114662,0.0,1.0
2023-12-19,33.7,34.25,32.63,33.35,195411,33.7,34.25,32.63,33.35,195411,0.0,1.0
2023-12-20,32.52,34.0,32.28,33.63,83301,32.52,34.0,32.28,33.63,83301,0.0,1.0
2023-12-21,33.2,33.25,32.12,32.72,61195,33.2,33.25,32.12,32.72,61195,0.0,1.0
2023-12-22,34.94,35.0,33.59,33.59,107200,34.94,35.0,33.59,33.59,107200,0.0,1.0
2023-12-26,36.15,36.21,34.98,35.0,48592,36.15,36.21,34.98,35.0,48592,0.0,1.0
2023-12-27,36.55,36.74,35.5,36.1,60364,36.55,36.74,35.5,36.1,60364,0.0,1.0
2023-12-28,35.94,36.695,35.79,36.36,42768,35.94,36.695,35.79,36.36,42768,0.0,1.0
2023-12-29,35.52,36.14,35.12,36.14,137379,35.52,36.14,35.12,36.14,137379,0.0,1.0
2024-01-02,34.56,35.19,34.16,35.07,58098,34.56,35.19,34.16,35.07,58098,0.0,1.0
2024-01-03,33.1,33.99,32.97,33.89,56599,33.1,33.99,32.97,33.89,56599,0.0,1.0
2024-01-04,32.1,33.39,32.1,33.27,34353,32.1,33.39,32.1,33.27,34353,0.0,1.0
2024-01-05,31.79,32.32,31.52,32.1,37402,31.79,32.32,31.52,32.1,37402,0.0,1.0
2024-01-08,33.0,33.0,31.525,31.76,67562,33.0,33.0,31.525,31.76,67562,0.0,1.0
2024-01-09,32.15,32.94,32.15,32.49,33020,32.15,32.94,32.15,32.49,33020,0.0,1.0
2024-01-10,31.69,32.195,31.405,31.96,49210,31.69,32.195,31.405,31.96,49210,0.0,1.0
2024-01-11,31.88,32.19,31.33,31.59,31581,31.88,32.19,31.33,31.59,31581,0.0,1.0
2024-01-12,31.68,32.2,31.36,32.18,28291,31.68,32.2,31.36,32.18,28291,0.0,1.0
2024-01-16,30.81,31.26,30.43,31.26,47172,30.81,31.26,30.43,31.26,47172,0.0,1.0
2024-01-17,30.48,30.78,29.94,30.46,50577,30.48,30.78,29.94,30.46,50577,0.0,1.0
2024-01-18,30.55,30.96,30.17,30.54,16476,30.55,30.96,30.17,30.54,16476,0.0,1.0
2024-01-19,30.87,31.09,30.14,30.7,37241,30.87,31.09,30.14,30.7,37241,0.0,1.0
2024-01-22,31.68,31.73,30.3547,31.16,60270,31.68,31.73,30.3547,31.16,60270,0.0,1.0
2024-01-23,30.88,31.99,30.7,31.99,34220,30.88,31.99,30.7,31.99,34220,0.0,1.0
2024-01-24,31.08,31.43,30.695,31.43,23799,31.08,31.43,30.695,31.43,23799,0.0,1.0
2024-01-25,31.5,31.56,31.18,31.54,15620,31.5,31.56,31.18,31.54,15620,0.0,1.0
2024-01-26,31.37,31.67,31.34,31.67,16324,31.37,31.67,31.34,31.67,16324,0.0,1.0
2024-01-29,31.9,31.96,31.03,31.14,49240,31.9,31.96,31.03,31.14,49240,0.0,1.0
2024-01-30,31.99,32.13,31.47,31.72,13275,31.99,32.13,31.47,31.72,13275,0.0,1.0
2024-01-31,31.41,32.43,31.41,32.05,60214,31.41,32.43,31.41,32.05,60214,0.0,1.0
2024-02-01,32.09,32.13,31.31,31.4,23180,32.09,32.13,31.31,31.4,23180,0.0,1.0
2024-02-02,32.04,32.295,31.44,31.8,30754,32.04,32.295,31.44,31.8,30754,0.0,1.0
2024-02-05,33.02,33.3,31.29,31.56,41330,33.02,33.3,31.29,31.56,41330,0.0,1.0
2024-02-06,34.32,34.32,32.6,32.91,49930,34.32,34.32,32.6,32.91,49930,0.0,1.0
2024-02-07,35.01,35.23,33.79,34.31,95617,35.01,35.23,33.79,34.31,95617,0.0,1.0
2024-02-08,36.25,36.75,34.8149,35.24,82259,36.25,36.75,34.8149,35.24,82259,0.0,1.0
2024-02-09,36.27,37.0,35.8,36.12,44665,36.27,37.0,35.8,36.12,44665,0.0,1.0
2024-02-12,37.46,37.68,36.0,36.01,82799,37.46,37.68,36.0,36.01,82799,0.0,1.0
2024-02-13,34.92,36.7,34.62,36.32,51717,34.92,36.7,34.62,36.32,51717,0.0,1.0
2024-02-14,36.01,36.13,34.83,35.59,49943,36.01,36.13,34.83,35.59,49943,0.0,1.0
2024-02-15,37.21,37.34,35.87,36.22,45119,37.21,37.34,35.87,36.22,45119,0.0,1.0
2024-02-16,36.19,37.02,36.0,37.02,61202,36.19,37.02,36.0,37.02,61202,0.0,1.0
2024-02-20,34.95,35.99,33.99,34.92,127735,34.95,35.99,33.99,34.92,127735,0.0,1.0
2024-02-21,34.4,35.07,34.0,35.07,58567,34.4,35.07,34.0,35.07,58567,0.0,1.0
2024-02-22,33.18,34.8439,33.07,34.53,75059,33.18,34.8439,33.07,34.53,75059,0.0,1.0
2024-02-23,32.96,34.21,32.525,33.02,40654,32.96,34.21,32.525,33.02,40654,0.0,1.0
2024-02-26,32.72,33.51,32.53,33.09,41494,32.72,33.51,32.53,33.09,41494,0.0,1.0
2024-02-27,32.34,33.49,32.0,32.82,28458,32.34,33.49,32.0,32.82,28458,0.0,1.0
2024-02-28,32.88,33.17,32.165,32.2,35171,32.88,33.17,32.165,32.2,35171,0.0,1.0
2024-02-29,32.57,33.5,32.4901,33.49,30099,32.57,33.5,32.4901,33.49,30099,0.0,1.0
2024-03-01,32.99,33.41,32.28,32.69,26898,32.99,33.41,32.28,32.69,26898,0.0,1.0
2024-03-04,32.58,33.225,32.32,32.81,46822,32.58,33.225,32.32,32.81,46822,0.0,1.0
2024-03-05,33.36,34.4,32.18,32.18,76906,33.36,34.4,32.18,32.18,76906,0.0,1.0
2024-03-06,34.33,34.805,33.23,33.48,75122,34.33,34.805,33.23,33.48,75122,0.0,1.0
2024-03-07,34.48,35.155,33.99,33.99,74497,34.48,35.155,33.99,33.99,74497,0.0,1.0
2024-03-08,34.3,35.5486,33.71,34.94,67297,34.3,35.5486,33.71,34.94,67297,0.0,1.0
2024-03-11,33.62,34.95,33.18,33.8,74800,33.62,34.95,33.18,33.8,74800,0.0,1.0
2024-03-12,40.03,40.61,36.0,36.64,259325,40.03,40.61,36.0,36.64,259325,0.0,1.0
2024-03-13,41.48,42.9,40.0,40.03,244452,41.48,42.9,40.0,40.03,244452,0.0,1.0
2024-03-14,38.76,41.79,38.57,40.06,269467,38.76,41.79,38.57,40.06,269467,0.0,1.0
2024-03-15,39.57,39.98,37.99,38.41,541957,39.57,39.98,37.99,38.41,541957,0.0,1.0
2024-03-18,39.04,39.49,38.33,39.32,63497,39.04,39.49,38.33,39.32,63497,0.0,1.0
2024-03-19,40.16,40.94,37.43,38.91,48418,40.16,40.94,37.43,38.91,48418,0.0,1.0
2024-03-20,41.66,41.66,39.66,39.91,52186,41.66,41.66,39.66,39.91,52186,0.0,1.0
2024-03-21,42.0,42.39,41.35,41.995,93561,42.0,42.39,41.35,41.995,93561,0.0,1.0
2024-03-22,40.64,42.05,40.52,41.87,88533,40.64,42.05,40.52,41.87,88533,0.0,1.0
2024-03-25,39.68,40.99,39.53,40.62,48684,39.68,40.99,39.53,40.62,48684,0.0,1.0
2024-03-26,39.48,40.2,39.03,40.06,71744,39.48,40.2,39.03,40.06,71744,0.0,1.0
2024-03-27,35.69,36.0,34.53,35.5,688809,35.69,36.0,34.53,35.5,688809,0.0,1.0
2024-03-28,34.79,36.5261,34.55,36.05,179606,34.79,36.5261,34.55,36.05,179606,0.0,1.0
2024-04-01,33.47,35.4259,32.81,34.75,249780,33.47,35.4259,32.81,34.75,249780,0.0,1.0
2024-04-02,32.71,34.085,32.51,33.25,130298,32.71,34.085,32.51,33.25,130298,0.0,1.0
2024-04-03,33.21,34.25,32.25,32.95,132414,33.21,34.25,32.25,32.95,132414,0.0,1.0
2024-04-04,32.32,33.635,32.23,33.47,131033,32.32,33.635,32.23,33.47,131033,0.0,1.0
2024-04-05,32.42,33.0,32.005,32.16,76107,32.42,33.0,32.005,32.16,76107,0.0,1.0
2024-04-08,32.24,32.93,31.8458,32.58,91029,32.24,32.93,31.8458,32.58,91029,0.0,1.0
2024-04-09,33.39,33.45,31.9,32.17,114775,33.39,33.45,31.9,32.17,114775,0.0,1.0
2024-04-10,32.29,32.78,31.48,32.34,107279,32.29,32.78,31.48,32.34,107279,0.0,1.0
2024-04-11,31.74,32.25,31.16,32.25,111685,31.74,32.25,31.16,32.25,111685,0.0,1.0
2024-04-12,31.21,31.86,30.8523,31.45,113828,31.21,31.86,30.8523,31.45,113828,0.0,1.0
2024-04-15,30.67,31.51,30.31,31.27,105813,30.67,31.51,30.31,31.27,105813,0.0,1.0
2024-04-16,30.58,31.36,30.24,30.61,102613,30.58,31.36,30.24,30.61,102613,0.0,1.0
2024-04-17,30.09,31.762,29.96,31.06,102310,30.09,31.762,29.96,31.06,102310,0.0,1.0
2024-04-18,30.37,30.89,29.7785,30.11,93811,30.37,30.89,29.7785,30.11,93811,0.0,1.0
2024-04-19,30.25,30.66,29.92,30.13,77896,30.25,30.66,29.92,30.13,77896,0.0,1.0
2024-04-22,30.53,31.22,30.05,30.33,107527,30.53,31.22,30.05,30.33,107527,0.0,1.0
2024-04-23,31.31,31.61,30.06,30.6,131102,31.31,31.61,30.06,30.6,131102,0.0,1.0
2024-04-24,31.85,32.16,31.16,31.23,147150,31.85,32.16,31.16,31.23,147150,0.0,1.0
2024-04-25,32.09,32.65,31.16,31.41,127796,32.09,32.65,31.16,31.41,127796,0.0,1.0
2024-04-26,32.95,33.2,32.02,32.08,111920,32.95,33.2,32.02,32.08,111920,0.0,1.0
2024-04-29,33.29,33.725,32.82,32.95,167002,33.29,33.725,32.82,32.95,167002,0.0,1.0
2024-04-30,32.49,33.74,32.49,33.09,91679,32.49,33.74,32.49,33.09,91679,0.0,1.0
2024-05-01,30.79,32.52,30.59,32.52,90597,30.79,32.52,30.59,32.52,90597,0.0,1.0
2024-05-02,30.94,31.07,30.06,31.07,67129,30.94,31.07,30.06,31.07,67129,0.0,1.0
2024-05-03,31.3,31.81,30.8108,31.65,82332,31.3,31.81,30.8108,31.65,82332,0.0,1.0
2024-05-06,30.41,31.3,29.79,30.79,164130,30.41,31.3,29.79,30.79,164130,0.0,1.0
2024-05-07,33.24,33.28,30.0,30.0,167058,33.24,33.28,30.0,30.0,167058,0.0,1.0
2024-05-08,32.08,33.25,31.81,33.25,139369,32.08,33.25,31.81,33.25,139369,0.0,1.0
2024-05-09,32.38,32.66,31.945,31.97,86610,32.38,32.66,31.945,31.97,86610,0.0,1.0
2024-05-10,31.81,32.42,31.5012,32.22,66106,31.81,32.42,31.5012,32.22,66106,0.0,1.0
2024-05-13,30.35,32.15,30.25,31.69,67681,30.35,32.15,30.25,31.69,67681,0.0,1.0
2024-05-14,30.99,31.05,30.4099,30.63,65507,30.99,31.05,30.4099,30.63,65507,0.0,1.0
2024-05-15,31.84,31.87,30.87,31.52,65392,31.84,31.87,30.87,31.52,65392,0.0,1.0
2024-05-16,31.82,32.125,31.36,31.7,77684,31.82,32.125,31.36,31.7,77684,0.0,1.0
2024-05-17,32.66,33.13,32.03,32.06,92174,32.66,33.13,32.03,32.06,92174,0.0,1.0
2024-05-20,32.91,33.13,31.705,32.57,59781,32.91,33.13,31.705,32.57,59781,0.0,1.0
2024-05-21,32.56,32.85,32.19,32.77,54375,32.56,32.85,32.19,32.77,54375,0.0,1.0
2024-05-22,32.19,32.665,31.73,32.49,54691,32.19,32.665,31.73,32.49,54691,0.0,1.0
2024-05-23,31.65,32.87,31.6,32.28,75548,31.65,32.87,31.6,32.28,75548,0.0,1.0
2024-05-24,33.1,33.74,32.0,32.33,161151,33.1,33.74,32.0,32.33,161151,0.0,1.0
2024-05-28,32.05,33.58,31.78,33.1,92872,32.05,33.58,31.78,33.1,92872,0.0,1.0
2024-05-29,31.97,32.0875,31.225,31.435,64197,31.97,32.0875,31.225,31.435,64197,0.0,1.0
2024-05-30,32.37,32.89,32.15,32.32,57928,32.37,32.89,32.15,32.32,57928,0.0,1.0
2024-05-31,32.27,32.6,31.73,32.37,43957,32.27,32.6,31.73,32.37,43957,0.0,1.0
2024-06-03,31.33,32.9,31.19,32.75,86425,31.33,32.9,31.19,32.75,86425,0.0,1.0
2024-06-04,29.7,32.82,29.685,30.98,89532,29.7,32.82,29.685,30.98,89532,0.0,1.0
2024-06-05,31.6,31.61,29.555,29.73,88649,31.6,31.61,29.555,29.73,88649,0.0,1.0
2024-06-06,30.96,31.94,30.39,31.94,72203,30.96,31.94,30.39,31.94,72203,0.0,1.0
2024-06-07,30.27,30.97,30.27,30.56,66239,30.27,30.97,30.27,30.56,66239,0.0,1.0
2024-06-10,29.69,30.515,29.63,29.99,55638,29.69,30.515,29.63,29.99,55638,0.0,1.0
2024-06-11,29.95,30.03,29.34,29.34,79336,29.95,30.03,29.34,29.34,79336,0.0,1.0
2024-06-12,31.52,31.7,30.17,30.17,121521,31.52,31.7,30.17,30.17,121521,0.0,1.0
2024-06-13,30.84,31.99,30.36,31.57,84203,30.84,31.99,30.36,31.57,84203,0.0,1.0
2024-06-14,30.98,31.16,30.315,30.47,84858,30.98,31.16,30.315,30.47,84858,0.0,1.0
2024-06-17,31.34,31.85,30.68,30.78,59427,31.34,31.85,30.68,30.78,59427,0.0,1.0
2024-06-18,31.52,31.95,30.76,31.33,63709,31.52,31.95,30.76,31.33,63709,0.0,1.0
2024-06-20,31.07,32.485,30.975,31.48,82218,31.07,32.485,30.975,31.48,82218,0.0,1.0
2024-06-21,31.33,31.4,30.32,31.12,296258,31.33,31.4,30.32,31.12,296258,0.0,1.0
2024-06-24,31.35,31.46,30.51,31.09,73956,31.35,31.46,30.51,31.09,73956,0.0,1.0
2024-06-25,31.6,32.04,31.08,31.08,75864,31.6,32.04,31.08,31.08,75864,0.0,1.0
2024-06-26,31.27,31.98,30.67,31.6,76977,31.27,31.98,30.67,31.6,76977,0.0,1.0
2024-06-27,31.63,31.65,31.03,31.2,57957,31.63,31.65,31.03,31.2,57957,0.0,1.0
2024-06-28,31.79,32.235,31.455,31.75,461757,31.79,32.235,31.455,31.75,461757,0.0,1.0
2024-07-01,30.75,31.91,30.7,31.65,84335,30.75,31.91,30.7,31.65,84335,0.0,1.0
2024-07-02,31.59,31.86,30.73,30.73,59477,31.59,31.86,30.73,30.73,59477,0.0,1.0
2024-07-03,32.17,32.38,31.41,31.91,38248,32.17,32.38,31.41,31.91,38248,0.0,1.0
2024-07-05,32.19,32.21,31.53,32.0,60454,32.19,32.21,31.53,32.0,60454,0.0,1.0
2024-07-08,32.44,32.715,32.12,32.36,44220,32.44,32.715,32.12,32.36,44220,0.0,1.0
2024-07-09,31.66,32.3,31.58,32.3,26805,31.66,32.3,31.58,32.3,26805,0.0,1.0
2024-07-10,31.69,32.1,31.33,32.1,41142,31.69,32.1,31.33,32.1,41142,0.0,1.0
2024-07-11,33.44,33.9,31.21,32.2,77963,33.44,33.9,31.21,32.2,77963,0.0,1.0
2024-07-12,34.34,34.825,33.95,34.0,64224,34.34,34.825,33.95,34.0,64224,0.0,1.0
2024-07-15,34.34,34.96,34.2,34.83,64937,34.34,34.96,34.2,34.83,64937,0.0,1.0
2024-07-16,35.95,36.0,34.29,34.49,108544,35.95,36.0,34.29,34.49,108544,0.0,1.0
2024-07-17,34.55,36.21,34.34,35.9,72101,34.55,36.21,34.34,35.9,72101,0.0,1.0
2024-07-18,34.27,35.555,33.72,34.81,92731,34.27,35.555,33.72,34.81,92731,0.0,1.0
2024-07-19,34.31,34.56,33.72,34.26,46937,34.31,34.56,33.72,34.26,46937,0.0,1.0
2024-07-22,35.22,35.28,34.32,34.32,36954,35.22,35.28,34.32,34.32,36954,0.0,1.0
2024-07-23,35.51,36.13,34.61,34.9,55776,35.51,36.13,34.61,34.9,55776,0.0,1.0
2024-07-24,34.01,35.61,33.945,35.38,41837,34.01,35.61,33.945,35.38,41837,0.0,1.0
2024-07-25,34.64,35.3,33.74,33.9,40468,34.64,35.3,33.74,33.9,40468,0.0,1.0
2024-07-26,35.26,35.87,34.755,35.15,50243,35.26,35.87,34.755,35.15,50243,0.0,1.0
2024-07-29,34.09,35.82,34.08,35.4,35696,34.09,35.82,34.08,35.4,35696,0.0,1.0
2024-07-30,34.52,34.615,33.75,34.39,51326,34.52,34.615,33.75,34.39,51326,0.0,1.0
2024-07-31,35.72,36.65,33.89,34.87,54774,35.72,36.65,33.89,34.87,54774,0.0,1.0
2024-08-01,33.94,35.65,33.39,35.62,50922,33.94,35.65,33.39,35.62,50922,0.0,1.0
2024-08-02,32.92,33.335,31.91,32.43,59917,32.92,33.335,31.91,32.43,59917,0.0,1.0
2024-08-05,31.25,31.8,30.92,31.21,58975,31.25,31.8,30.92,31.21,58975,0.0,1.0
2024-08-06,31.73,32.37,31.04,31.25,95917,31.73,32.37,31.04,31.25,95917,0.0,1.0
2024-08-07,25.33,29.03,23.17,29.03,710123,25.33,29.03,23.17,29.03,710123,0.0,1.0
2024-08-08,24.02,26.2935,23.84,25.38,355393,24.02,26.2935,23.84,25.38,355393,0.0,1.0
2024-08-09,23.83,24.45,23.04,24.01,124452,23.83,24.45,23.04,24.01,124452,0.0,1.0
2024-08-12,21.5,23.7,21.02,23.7,282018,21.5,23.7,21.02,23.7,282018,0.0,1.0
2024-08-13,22.83,23.48,21.335,21.54,288518,22.83,23.48,21.335,21.54,288518,0.0,1.0
2024-08-14,21.68,23.045,21.64,23.03,131088,21.68,23.045,21.64,23.03,131088,0.0,1.0
2024-08-15,23.28,23.505,21.9,22.19,191820,23.28,23.505,21.9,22.19,191820,0.0,1.0
2024-08-16,23.24,24.19,23.17,23.79,148942,23.24,24.19,23.17,23.79,148942,0.0,1.0
2024-08-19,23.63,23.72,22.77,23.24,141104,23.63,23.72,22.77,23.24,141104,0.0,1.0
2024-08-20,23.38,23.74,22.555,23.74,224427,23.38,23.74,22.555,23.74,224427,0.0,1.0
2024-08-21,24.47,24.48,23.44,23.44,94810,24.47,24.48,23.44,23.44,94810,0.0,1.0
2024-08-22,24.45,24.51,24.0075,24.51,98777,24.45,24.51,24.0075,24.51,98777,0.0,1.0
2024-08-23,24.95,25.67,24.6435,24.81,129659,24.95,25.67,24.6435,24.81,129659,0.0,1.0
2024-08-26,24.99,25.52,24.675,25.3,79793,24.99,25.52,24.675,25.3,79793,0.0,1.0
2024-08-27,24.77,25.5,24.76,24.99,58568,24.77,25.5,24.76,24.99,58568,0.0,1.0
2024-08-28,23.68,24.73,23.62,24.64,87074,23.68,24.73,23.62,24.64,87074,0.0,1.0
2024-08-29,23.69,24.22,23.63,24.09,93146,23.69,24.22,23.63,24.09,93146,0.0,1.0
2024-08-30,24.0,24.06,23.47,23.94,75480,24.0,24.06,23.47,23.94,75480,0.0,1.0
2024-09-03,22.89,23.665,22.835,23.66,85454,22.89,23.665,22.835,23.66,85454,0.0,1.0
2024-09-04,22.68,23.25,22.16,22.91,74404,22.68,23.25,22.16,22.91,74404,0.0,1.0
2024-09-05,23.04,23.17,22.22,22.76,88059,23.04,23.17,22.22,22.76,88059,0.0,1.0
2024-09-06,23.56,23.58,22.88,22.88,104526,23.56,23.58,22.88,22.88,104526,0.0,1.0
2024-09-09,23.66,24.31,23.65,23.65,92062,23.66,24.31,23.65,23.65,92062,0.0,1.0
2024-09-10,22.84,23.69,22.8,23.69,73997,22.84,23.69,22.8,23.69,73997,0.0,1.0
2024-09-11,22.43,22.75,22.11,22.61,84645,22.43,22.75,22.11,22.61,84645,0.0,1.0
2024-09-12,23.0,23.11,22.49,22.62,93324,23.0,23.11,22.49,22.62,93324,0.0,1.0
2024-09-13,24.0,24.17,23.0,23.0,127485,24.0,24.17,23.0,23.0,127485,0.0,1.0
2024-09-16,24.1,24.49,23.62,24.03,69373,24.1,24.49,23.62,24.03,69373,0.0,1.0
2024-09-17,23.98,24.68,23.25,24.44,117690,23.98,24.68,23.25,24.44,117690,0.0,1.0
2024-09-18,23.78,24.9608,23.6,24.0,81385,23.78,24.9608,23.6,24.0,81385,0.0,1.0
2024-09-19,25.03,25.14,23.97,24.56,84908,25.03,25.14,23.97,24.56,84908,0.0,1.0
2024-09-20,24.15,25.04,24.11,25.04,309365,24.15,25.04,24.11,25.04,309365,0.0,1.0
2024-09-23,23.79,24.32,23.6,24.04,55800,23.79,24.32,23.6,24.04,55800,0.0,1.0
2024-09-24,23.23,24.49,23.23,23.83,90365,23.23,24.49,23.23,23.83,90365,0.0,1.0
2024-09-25,22.98,23.25,22.846,23.25,81543,22.98,23.25,22.846,23.25,81543,0.0,1.0
2024-09-26,23.47,23.59,22.9,23.34,95822,23.47,23.59,22.9,23.34,95822,0.0,1.0
2024-09-27,23.82,24.52,23.64,23.77,41563,23.82,24.52,23.64,23.77,41563,0.0,1.0
2024-09-30,24.08,24.19,23.54,23.67,60017,24.08,24.19,23.54,23.67,60017,0.0,1.0
2024-10-01,23.46,24.0,23.12,24.0,65196,23.46,24.0,23.12,24.0,65196,0.0,1.0
2024-10-02,23.7,24.3799,22.91,23.32,41954,23.7,24.3799,22.91,23.32,41954,0.0,1.0
2024-10-03,23.55,23.915,23.4,23.48,41005,23.55,23.915,23.4,23.48,41005,0.0,1.0
2024-10-04,23.54,24.125,23.25,24.0,70330,23.54,24.125,23.25,24.0,70330,0.0,1.0
2024-10-07,23.76,24.165,23.28,23.28,66995,23.76,24.165,23.28,23.28,66995,0.0,1.0
2024-10-08,21.8,23.57,21.76,23.19,116436,21.8,23.57,21.76,23.19,116436,0.0,1.0
2024-10-09,22.16,22.5543,21.73,21.73,114076,22.16,22.5543,21.73,21.73,114076,0.0,1.0
2024-10-10,21.44,22.1,21.19,21.89,120035,21.44,22.1,21.19,21.89,120035,0.0,1.0
2024-10-11,22.03,22.33,21.39,21.42,110957,22.03,22.33,21.39,21.42,110957,0.0,1.0
2024-10-14,22.34,22.715,22.0649,22.15,79126,22.34,22.715,22.0649,22.15,79126,0.0,1.0
2024-10-15,21.77,22.51,21.72,22.32,54620,21.77,22.51,21.72,22.32,54620,0.0,1.0
2024-10-16,21.66,22.235,21.46,21.85,113154,21.66,22.235,21.46,21.85,113154,0.0,1.0
2024-10-17,21.89,21.99,21.2,21.7,105988,21.89,21.99,21.2,21.7,105988,0.0,1.0
2024-10-18,21.59,22.33,21.485,22.04,109142,21.59,22.33,21.485,22.04,109142,0.0,1.0
2024-10-21,21.35,21.85,21.2,21.52,47636,21.35,21.85,21.2,21.52,47636,0.0,1.0
2024-10-22,21.09,21.35,21.02,21.23,70853,21.09,21.35,21.02,21.23,70853,0.0,1.0
2024-10-23,20.63,21.1758,20.48,20.9,63059,20.63,21.1758,20.48,20.9,63059,0.0,1.0
2024-10-24,20.38,20.89,20.35,20.63,51337,20.38,20.89,20.35,20.63,51337,0.0,1.0
2024-10-25,20.0,20.66,19.925,20.51,73261,20.0,20.66,19.925,20.51,73261,0.0,1.0
2024-10-28,20.44,20.69,20.29,20.29,80878,20.44,20.69,20.29,20.29,80878,0.0,1.0
2024-10-29,20.22,20.53,20.0,20.16,78599,20.22,20.53,20.0,20.16,78599,0.0,1.0
2024-10-30,21.03,21.035,20.12,20.12,86018,21.03,21.035,20.12,20.12,86018,0.0,1.0
2024-10-31,20.3,20.97,20.1296,20.94,70137,20.3,20.97,20.1296,20.94,70137,0.0,1.0
2024-11-01,21.58,21.58,20.5,20.5,93361,21.58,21.58,20.5,20.5,93361,0.0,1.0
2024-11-04,21.67,22.1495,21.35,21.43,86256,21.67,22.1495,21.35,21.43,86256,0.0,1.0
2024-11-05,22.19,22.3,21.305,21.37,51560,22.19,22.3,21.305,21.37,51560,0.0,1.0
2024-11-06,23.5,23.84,22.9,23.75,139737,23.5,23.84,22.9,23.75,139737,0.0,1.0
2024-11-07,23.54,25.195,21.51,24.76,199357,23.54,25.195,21.51,24.76,199357,0.0,1.0
2024-11-08,25.04,25.275,23.62,23.62,110092,25.04,25.275,23.62,23.62,110092,0.0,1.0
2024-11-11,25.42,25.56,24.52,25.56,93977,25.42,25.56,24.52,25.56,93977,0.0,1.0
2024-11-12,26.085,26.12,24.55,25.33,123969,26.085,26.12,24.55,25.33,123969,0.0,1.0
2024-11-13,25.55,26.35,25.26,26.35,120961,25.55,26.35,25.26,26.35,120961,0.0,1.0
2024-11-14,25.18,25.66,25.085,25.55,109960,25.18,25.66,25.085,25.55,109960,0.0,1.0
2024-11-15,25.32,25.51,25.01,25.36,103666,25.32,25.51,25.01,25.36,103666,0.0,1.0
2024-11-18,25.3,25.66,24.5,25.17,78198,25.3,25.66,24.5,25.17,78198,0.0,1.0
2024-11-19,26.3,26.31,25.01,25.01,62792,26.3,26.31,25.01,25.01,62792,0.0,1.0
2024-11-20,26.49,26.55,25.83,26.15,84601,26.49,26.55,25.83,26.15,84601,0.0,1.0
2024-11-21,27.26,27.6781,26.54,26.76,71702,27.26,27.6781,26.54,26.76,71702,0.0,1.0
2024-11-22,26.69,27.57,26.33,27.33,90779,26.69,27.57,26.33,27.33,90779,0.0,1.0
2024-11-25,26.67,27.3,26.64,27.08,125942,26.67,27.3,26.64,27.08,125942,0.0,1.0
2024-11-26,26.81,26.94,26.07,26.14,34958,26.81,26.94,26.07,26.14,34958,0.0,1.0
2024-11-27,27.07,27.08,26.57,27.08,33953,27.07,27.08,26.57,27.08,33953,0.0,1.0
2024-11-29,27.39,27.95,26.64,27.13,33032,27.39,27.95,26.64,27.13,33032,0.0,1.0
2024-12-02,26.65,27.51,26.65,27.51,56775,26.65,27.51,26.65,27.51,56775,0.0,1.0
2024-12-03,26.82,27.18,26.62,27.18,73260,26.82,27.18,26.62,27.18,73260,0.0,1.0
2024-12-04,27.45,27.46,26.83,26.9,139366,27.45,27.46,26.83,26.9,139366,0.0,1.0
2024-12-05,28.27,28.59,27.075,27.49,80914,28.27,28.59,27.075,27.49,80914,0.0,1.0
2024-12-06,28.34,28.6,27.74,28.28,65160,28.34,28.6,27.74,28.28,65160,0.0,1.0
2024-12-09,27.8,28.6,27.53,28.29,59383,27.8,28.6,27.53,28.29,59383,0.0,1.0
2024-12-10,28.0,28.29,26.78,27.9,69028,28.0,28.29,26.78,27.9,69028,0.0,1.0
2024-12-11,28.42,28.64,27.19,28.22,68118,28.42,28.64,27.19,28.22,68118,0.0,1.0
2024-12-12,28.04,28.32,27.705,28.32,57045,28.04,28.32,27.705,28.32,57045,0.0,1.0
2024-12-13,27.55,28.13,27.16,27.97,63718,27.55,28.13,27.16,27.97,63718,0.0,1.0
2024-12-16,27.79,27.94,27.2015,27.55,39798,27.79,27.94,27.2015,27.55,39798,0.0,1.0
2024-12-17,27.07,27.74,26.9,27.65,84307,27.07,27.74,26.9,27.65,84307,0.0,1.0
2024-12-18,24.54,27.14,24.075,27.14,120358,24.54,27.14,24.075,27.14,120358,0.0,1.0
2024-12-19,23.93,25.205,23.72,24.87,57118,23.93,25.205,23.72,24.87,57118,0.0,1.0
2024-12-20,24.39,24.4825,23.475,23.48,216006,24.39,24.4825,23.475,23.48,216006,0.0,1.0
2024-12-23,24.18,24.49,23.88,24.38,52317,24.18,24.49,23.88,24.38,52317,0.0,1.0
2024-12-24,24.59,24.68,23.98,24.27,26914,24.59,24.68,23.98,24.27,26914,0.0,1.0
2024-12-26,25.0,25.01,24.38,24.41,36440,25.0,25.01,24.38,24.41,36440,0.0,1.0
2024-12-27,24.58,25.2625,24.26,25.0,35910,24.58,25.2625,24.26,25.0,35910,0.0,1.0
2024-12-30,25.16,25.315,24.43,24.47,71353,25.16,25.315,24.43,24.47,71353,0.0,1.0
2024-12-31,24.95,26.285,24.76,25.24,56460,24.95,26.285,24.76,25.24,56460,0.0,1.0
2025-01-02,24.95,25.585,24.615,25.24,52889,24.95,25.585,24.615,25.24,52889,0.0,1.0
2025-01-03,25.66,25.69,24.885,25.18,43249,25.66,25.69,24.885,25.18,43249,0.0,1.0
2025-01-06,25.3,25.98,25.22,25.73,45940,25.3,25.98,25.22,25.73,45940,0.0,1.0
2025-01-07,24.955,25.41,24.32,25.41,42418,24.955,25.41,24.32,25.41,42418,0.0,1.0
2025-01-08,24.69,24.81,24.245,24.57,45750,24.69,24.81,24.245,24.57,45750,0.0,1.0
2025-01-10,23.96,24.13,23.49,24.13,40471,23.96,24.13,23.49,24.13,40471,0.0,1.0
2025-01-13,24.22,24.24,23.41,23.56,43451,24.22,24.24,23.41,23.56,43451,0.0,1.0
2025-01-14,24.57,25.01,24.385,24.55,62658,24.57,25.01,24.385,24.55,62658,0.0,1.0
2025-01-15,25.26,25.93,24.81,25.37,46147,25.26,25.93,24.81,25.37,46147,0.0,1.0
2025-01-16,25.36,25.76,25.0701,25.37,55007,25.36,25.76,25.0701,25.37,55007,0.0,1.0
2025-01-17,25.97,26.01,25.33,25.61,49448,25.97,26.01,25.33,25.61,49448,0.0,1.0
2025-01-21,26.53,26.565,26.05,26.29,35305,26.53,26.565,26.05,26.29,35305,0.0,1.0
2025-01-22,25.87,26.4,25.87,26.29,54454,25.87,26.4,25.87,26.29,54454,0.0,1.0
2025-01-23,25.95,25.99,25.52,25.52,46792,25.95,25.99,25.52,25.52,46792,0.0,1.0
2025-01-24,26.25,26.32,25.58,25.72,39581,26.25,26.32,25.58,25.72,39581,0.0,1.0
2025-01-27,24.68,26.2,24.54,26.09,74658,24.68,26.2,24.54,26.09,74658,0.0,1.0
2025-01-28,25.12,25.24,24.49,24.58,54829,25.12,25.24,24.49,24.58,54829,0.0,1.0
2025-01-29,25.25,25.84,24.95,25.05,47710,25.25,25.84,24.95,25.05,47710,0.0,1.0
2025-01-30,25.9,26.03,24.74,25.6,38332,25.9,26.03,24.74,25.6,38332,0.0,1.0
2025-01-31,25.43,26.04,25.3,25.78,44065,25.43,26.04,25.3,25.78,44065,0.0,1.0
2025-02-03,24.79,25.645,24.5,24.8,69994,24.79,25.645,24.5,24.8,69994,0.0,1.0
2025-02-04,25.65,25.87,24.42,24.55,97375,25.65,25.87,24.42,24.55,97375,0.0,1.0
2025-02-05,25.22,26.23,25.14,25.35,98853,25.22,26.23,25.14,25.35,98853,0.0,1.0
2025-02-06,24.92,25.395,24.73,25.37,50413,24.92,25.395,24.73,25.37,50413,0.0,1.0
2025-02-07,23.81,24.86,23.8,24.82,64576,23.81,24.86,23.8,24.82,64576,0.0,1.0
2025-02-10,24.03,24.26,23.4001,23.96,67720,24.03,24.26,23.4001,23.96,67720,0.0,1.0
2025-02-11,23.6,24.1599,23.31,23.62,82367,23.6,24.1599,23.31,23.62,82367,0.0,1.0
2025-02-12,22.81,23.3913,22.52,22.98,64047,22.81,23.3913,22.52,22.98,64047,0.0,1.0
2025-02-13,22.97,23.45,22.355,23.04,58875,22.97,23.45,22.355,23.04,58875,0.0,1.0
2025-02-14,22.47,23.77,22.4264,23.0,43929,22.47,23.77,22.4264,23.0,43929,0.0,1.0
2025-02-18,22.29,23.4086,21.9601,22.61,70577,22.29,23.4086,21.9601,22.61,70577,0.0,1.0
2025-02-19,21.92,22.52,21.8,21.98,67159,21.92,22.52,21.8,21.98,67159,0.0,1.0
2025-02-20,21.0,22.2524,20.0,21.76,57460,21.0,22.2524,20.0,21.76,57460,0.0,1.0
2025-02-21,20.78,21.5392,20.78,21.28,76079,20.78,21.5392,20.78,21.28,76079,0.0,1.0
2025-02-24,20.48,21.335,20.48,20.98,52255,20.48,21.335,20.48,20.98,52255,0.0,1.0
2025-02-25,21.07,21.31,20.61,20.98,46405,21.07,21.31,20.61,20.98,46405,0.0,1.0
2025-02-26,21.25,21.66,20.955,21.08,52804,21.25,21.66,20.955,21.08,52804,0.0,1.0
2025-02-27,20.025,21.3895,19.11,21.04,179402,20.025,21.3895,19.11,21.04,179402,0.0,1.0
2025-02-28,20.7,20.985,19.76,20.22,67201,20.7,20.985,19.76,20.22,67201,0.0,1.0
2025-03-03,19.72,21.25,19.645,20.77,80425,19.72,21.25,19.645,20.77,80425,0.0,1.0
2025-03-04,19.25,20.1,18.81,19.43,135611,19.25,20.1,18.81,19.43,135611,0.0,1.0
2025-03-05,19.59,19.79,19.03,19.4081,60155,19.59,19.79,19.03,19.4081,60155,0.0,1.0
2025-03-06,19.33,19.565,19.17,19.17,56718,19.33,19.565,19.17,19.17,56718,0.0,1.0
2025-03-07,18.95,19.34,18.6,19.24,114959,18.95,19.34,18.6,19.24,114959,0.0,1.0
2025-03-10,18.39,18.8,17.9,18.8,165283,18.39,18.8,17.9,18.8,165283,0.0,1.0
2025-03-11,18.8,19.04,18.38,18.62,171493,18.8,19.04,18.38,18.62,171493,0.0,1.0
2025-03-12,22.01,23.29,19.955,20.0,391539,22.01,23.29,19.955,20.0,391539,0.0,1.0
2025-03-13,23.5,23.63,21.84,21.86,235885,23.5,23.63,21.84,21.86,235885,0.0,1.0
2025-03-14,23.29,23.78,22.17,23.78,190800,23.29,23.78,22.17,23.78,190800,0.0,1.0
2025-03-17,23.21,23.641,22.46,23.0,161098,23.21,23.641,22.46,23.0,161098,0.0,1.0
2025-03-18,23.74,23.82,21.82,21.82,151462,23.74,23.82,21.82,21.82,151462,0.0,1.0
2025-03-19,24.32,24.5975,23.66,23.87,136438,24.32,24.5975,23.66,23.87,136438,0.0,1.0
2025-03-20,24.06,24.2,21.77,23.2,85065,24.06,24.2,21.77,23.2,85065,0.0,1.0
2025-03-21,24.33,24.55,22.48,24.02,408323,24.33,24.55,22.48,24.02,408323,0.0,1.0
2025-03-24,24.96,25.0,24.12,24.81,158719,24.96,25.0,24.12,24.81,158719,0.0,1.0
2025-03-25,24.61,24.97,24.12,24.12,108456,24.61,24.97,24.12,24.12,108456,0.0,1.0
2025-03-26,23.78,24.63,23.605,24.63,65915,23.78,24.63,23.605,24.63,65915,0.0,1.0
2025-03-27,22.47,24.2,22.17,24.06,112182,22.47,24.2,22.17,24.06,112182,0.0,1.0
2025-03-28,22.68,23.31,21.95,22.42,126517,22.68,23.31,21.95,22.42,126517,0.0,1.0
2025-03-31,21.83,23.23,21.8,22.32,105871,21.83,23.23,21.8,22.32,105871,0.0,1.0
2025-04-01,21.91,22.12,21.18,21.69,66759,21.91,22.12,21.18,21.69,66759,0.0,1.0
2025-04-02,21.93,22.18,21.47,21.61,103053,21.93,22.18,21.47,21.61,103053,0.0,1.0
2025-04-03,21.12,21.7399,20.24,20.66,189655,21.12,21.7399,20.24,20.66,189655,0.0,1.0
2025-04-04,21.63,21.73,20.26,20.26,166920,21.63,21.73,20.26,20.26,166920,0.0,1.0
2025-04-07,21.51,22.45,20.41,21.01,174854,21.51,22.45,20.41,21.01,174854,0.0,1.0
2025-04-08,21.31,22.35,20.89,22.2,162376,21.31,22.35,20.89,22.2,162376,0.0,1.0
2025-04-09,22.53,23.205,20.78,21.11,149853,22.53,23.205,20.78,21.11,149853,0.0,1.0
2025-04-10,22.14,22.5,21.38,21.88,98619,22.14,22.5,21.38,21.88,98619,0.0,1.0
2025-04-11,22.4,22.54,21.45,22.1,75355,22.4,22.54,21.45,22.1,75355,0.0,1.0
2025-04-14,21.77,22.761,21.29,22.1,197113,21.77,22.761,21.29,22.1,197113,0.0,1.0
2025-04-15,22.03,22.28,21.69,21.69,71128,22.03,22.28,21.69,21.69,71128,0.0,1.0
2025-04-16,21.93,22.1832,21.505,21.86,64985,21.93,22.1832,21.505,21.86,64985,0.0,1.0
2025-04-17,22.23,22.4,21.74,21.95,72378,22.23,22.4,21.74,21.95,72378,0.0,1.0
2025-04-21,21.14,22.0,20.93,22.0,71617,21.14,22.0,20.93,22.0,71617,0.0,1.0
2025-04-22,21.61,21.77,21.15,21.43,76040,21.61,21.77,21.15,21.43,76040,0.0,1.0
2025-04-23,21.76,22.38,21.61,22.22,44968,21.76,22.38,21.61,22.22,44968,0.0,1.0
2025-04-24,22.41,22.44,21.81,21.88,41895,22.41,22.44,21.81,21.88,41895,0.0,1.0
2025-04-25,22.23,22.41,21.805,22.0,43885,22.23,22.41,21.805,22.0,43885,0.0,1.0
2025-04-28,22.07,22.48,21.704,22.16,58348,22.07,22.48,21.704,22.16,58348,0.0,1.0
2025-04-29,22.51,22.89,22.02,22.2,63399,22.51,22.89,22.02,22.2,63399,0.0,1.0
2025-04-30,22.12,22.29,21.955,22.28,46510,22.12,22.29,21.955,22.28,46510,0.0,1.0
2025-05-01,22.01,22.85,21.92,22.15,123491,22.01,22.85,21.92,22.15,123491,0.0,1.0
2025-05-02,22.64,22.8,21.8301,22.3,109686,22.64,22.8,21.8301,22.3,109686,0.0,1.0
2025-05-05,22.48,22.8,21.815,22.49,56726,22.48,22.8,21.815,22.49,56726,0.0,1.0
2025-05-06,22.67,22.91,22.295,22.635,62221,22.67,22.91,22.295,22.635,62221,0.0,1.0
2025-05-07,23.97,25.45,22.695,23.36,129813,23.97,25.45,22.695,23.36,129813,0.0,1.0
2025-05-08,24.7,25.33,23.84,24.0,69161,24.7,25.33,23.84,24.0,69161,0.0,1.0
2025-05-09,24.87,25.0,24.31,24.7,84812,24.87,25.0,24.31,24.7,84812,0.0,1.0
2025-05-12,25.13,25.25,24.64,25.1,92758,25.13,25.25,24.64,25.1,92758,0.0,1.0
2025-05-13,25.72,25.87,25.29,25.38,80429,25.72,25.87,25.29,25.38,80429,0.0,1.0
2025-05-14,25.3,25.88,25.25,25.56,65082,25.3,25.88,25.25,25.56,65082,0.0,1.0
2025-05-15,25.42,25.76,24.265,25.37,85597,25.42,25.76,24.265,25.37,85597,0.0,1.0
2025-05-16,26.3,26.31,25.02,25.38,111803,26.3,26.31,25.02,25.38,111803,0.0,1.0
2025-05-19,26.52,26.61,25.84,25.84,69836,26.52,26.61,25.84,25.84,69836,0.0,1.0
2025-05-20,26.38,26.98,26.1175,26.64,101275,26.38,26.98,26.1175,26.64,101275,0.0,1.0
2025-05-21,25.45,26.41,25.355,26.08,102392,25.45,26.41,25.355,26.08,102392,0.0,1.0
2025-05-22,25.16,25.61,24.89,25.31,55218,25.16,25.61,24.89,25.31,55218,0.0,1.0
2025-05-23,25.03,25.27,24.7,24.7,44945,25.03,25.27,24.7,24.7,44945,0.0,1.0
2025-05-27,25.47,25.7,25.235,25.33,43623,25.47,25.7,25.235,25.33,43623,0.0,1.0
2025-05-28,24.81,25.53,24.8,25.43,53903,24.81,25.53,24.8,25.43,53903,0.0,1.0
2025-05-29,25.39,25.58,24.855,24.88,69787,25.39,25.58,24.855,24.88,69787,0.0,1.0
2025-05-30,25.07,25.595,24.95,25.23,60285,25.07,25.595,24.95,25.23,60285,0.0,1.0
2025-06-02,25.4,25.545,24.775,25.1,89702,25.4,25.545,24.775,25.1,89702,0.0,1.0
2025-06-03,25.54,25.85,25.0,25.52,55826,25.54,25.85,25.0,25.52,55826,0.0,1.0
2025-06-04,25.94,26.08,25.385,25.54,77015,25.94,26.08,25.385,25.54,77015,0.0,1.0
2025-06-05,26.65,26.69,25.64,26.02,82517,26.65,26.69,25.64,26.02,82517,0.0,1.0
2025-06-06,27.0,28.75,26.8601,27.49,130353,27.0,28.75,26.8601,27.49,130353,0.0,1.0
2025-06-09,27.22,27.41,26.85,27.0,72516,27.22,27.41,26.85,27.0,72516,0.0,1.0
2025-06-10,27.28,27.5,26.8,27.49,83761,27.28,27.5,26.8,27.49,83761,0.0,1.0
2025-06-11,27.52,27.665,27.2156,27.48,73477,27.52,27.665,27.2156,27.48,73477,0.0,1.0
2025-06-12,27.64,27.82,26.93,27.35,91851,27.64,27.82,26.93,27.35,91851,0.0,1.0
2025-06-13,27.66,27.85,27.1,27.16,106544,27.66,27.85,27.1,27.16,106544,0.0,1.0
2025-06-16,27.34,28.19,27.33,27.95,82500,27.34,28.19,27.33,27.95,82500,0.0,1.0
2025-06-17,27.02,27.485,26.81,27.03,65201,27.02,27.485,26.81,27.03,65201,0.0,1.0
2025-06-18,26.75,27.37,26.14,27.04,77480,26.75,27.37,26.14,27.04,77480,0.0,1.0
2025-06-20,26.76,27.055,26.51,26.96,346097,26.76,27.055,26.51,26.96,346097,0.0,1.0
2025-06-23,27.95,28.0,26.66,26.66,143731,27.95,28.0,26.66,26.66,143731,0.0,1.0
2025-06-24,28.62,28.67,27.59,28.0,80049,28.62,28.67,27.59,28.0,80049,0.0,1.0
2025-06-25,28.3,28.65,28.1256,28.65,74232,28.3,28.65,28.1256,28.65,74232,0.0,1.0
2025-06-26,28.77,28.85,28.25,28.53,74826,28.77,28.85,28.25,28.53,74826,0.0,1.0
2025-06-27,29.11,29.36,28.35,28.82,261063,29.11,29.36,28.35,28.82,261063,0.0,1.0
2025-06-30,28.75,29.235,28.53,29.06,99861,28.75,29.235,28.53,29.06,99861,0.0,1.0
2025-07-01,28.63,29.05,28.355,28.55,64458,28.63,29.05,28.355,28.55,64458,0.0,1.0
2025-07-02,28.85,29.055,28.38,28.6,56423,28.85,29.055,28.38,28.6,56423,0.0,1.0
2025-07-03,29.74,29.74,28.545,29.05,60824,29.74,29.74,28.545,29.05,60824,0.0,1.0
2025-07-07,29.55,29.78,28.725,29.5,79170,29.55,29.78,28.725,29.5,79170,0.0,1.0
2025-07-08,29.55,29.75,29.35,29.68,66760,29.55,29.75,29.35,29.68,66760,0.0,1.0
2025-07-09,30.37,30.41,29.586,29.67,109785,30.37,30.41,29.586,29.67,109785,0.0,1.0
2025-07-10,31.09,31.7,30.15,30.15,112813,31.09,31.7,30.15,30.15,112813,0.0,1.0
2025-07-11,30.46,31.05,30.38,30.89,59018,30.46,31.05,30.38,30.89,59018,0.0,1.0
2025-07-14,31.02,31.05,29.825,30.0,59391,31.02,31.05,29.825,30.0,59391,0.0,1.0
2025-07-15,30.67,31.26,30.52,31.26,49942,30.67,31.26,30.52,31.26,49942,0.0,1.0
2025-07-16,32.16,32.78,31.03,31.03,298887,32.16,32.78,31.03,31.03,298887,0.0,1.0
2025-07-17,32.49,33.275,32.33,32.38,94065,32.49,33.275,32.33,32.38,94065,0.0,1.0
2025-07-18,31.48,32.885,31.37,32.8,73976,31.48,32.885,31.37,32.8,73976,0.0,1.0
2025-07-21,31.71,32.1546,31.57,31.65,49912,31.71,32.1546,31.57,31.65,49912,0.0,1.0
2025-07-22,32.36,32.73,31.275,31.68,174149,32.36,32.73,31.275,31.68,174149,0.0,1.0
2025-07-23,33.95,34.0,32.36,32.36,355846,33.95,34.0,32.36,32.36,355846,0.0,1.0
2025-07-24,35.95,36.03,33.2633,33.75,440282,35.95,36.03,33.2633,33.75,440282,0.0,1.0
2025-07-25,36.13,37.34,35.8,35.95,310638,36.13,37.34,35.8,35.95,310638,0.0,1.0
2025-07-28,35.42,36.7377,35.01,36.37,115264,35.42,36.7377,35.01,36.37,115264,0.0,1.0
2025-07-29,35.16,36.62,35.0,35.4,156997,35.16,36.62,35.0,35.4,156997,0.0,1.0
2025-07-30,34.69,35.73,34.51,35.22,191557,34.69,35.73,34.51,35.22,191557,0.0,1.0
2025-07-31,34.68,35.4624,34.15,34.48,81759,34.68,35.4624,34.15,34.48,81759,0.0,1.0
2025-08-01,33.56,34.395,33.25,33.9,96976,33.56,34.395,33.25,33.9,96976,0.0,1.0
2025-08-04,33.95,34.71,33.41,33.56,183332,33.95,34.71,33.41,33.56,183332,0.0,1.0
2025-08-05,34.41,34.605,33.96,34.0,141004,34.41,34.605,33.96,34.0,141004,0.0,1.0
2025-08-06,33.98,34.41,33.2758,34.41,82442,33.98,34.41,33.2758,34.41,82442,0.0,1.0
2025-08-07,35.72,36.8899,34.365,34.58,183377,35.72,36.8899,34.365,34.58,183377,0.0,1.0
2025-08-08,36.895,37.16,35.7201,36.25,200448,36.895,37.16,35.7201,36.25,200448,0.0,1.0
2025-08-11,37.46,37.7,36.46,37.19,173476,37.46,37.7,36.46,37.19,173476,0.0,1.0
2025-08-12,38.84,38.87,37.19,37.32,340728,38.84,38.87,37.19,37.32,340728,0.0,1.0
2025-08-13,39.74,40.045,38.6573,39.0,279730,39.74,40.045,38.6573,39.0,279730,0.0,1.0
2025-08-14,39.47,39.96,38.22,39.49,183049,39.47,39.96,38.22,39.49,183049,0.0,1.0
2025-08-15,39.19,39.5,38.5,39.5,148720,39.19,39.5,38.5,39.5,148720,0.0,1.0
2025-08-18,39.63,39.675,39.0044,39.18,101841,39.63,39.675,39.0044,39.18,101841,0.0,1.0
2025-08-19,39.945,40.12,37.6865,39.62,200362,39.945,40.12,37.6865,39.62,200362,0.0,1.0
2025-08-20,38.52,40.0,38.39,40.0,106265,38.52,40.0,38.39,40.0,106265,0.0,1.0
2025-08-21,39.82,39.9,38.0,38.66,136508,39.82,39.9,38.0,38.66,136508,0.0,1.0
2025-08-22,40.75,41.85,39.845,40.29,335454,40.75,41.85,39.845,40.29,335454,0.0,1.0
2025-08-25,40.6,41.235,40.52,40.89,135697,40.6,41.235,40.52,40.89,135697,0.0,1.0
2025-08-26,41.68,41.76,40.125,40.59,149205,41.68,41.76,40.125,40.59,149205,0.0,1.0
2025-08-27,41.88,41.92,41.22,41.5,111733,41.88,41.92,41.22,41.5,111733,0.0,1.0
2025-08-28,42.43,42.55,41.45,41.95,156435,42.43,42.55,41.45,41.95,156435,0.0,1.0
2025-08-29,42.73,43.205,42.33,42.4,126550,42.73,43.205,42.33,42.4,126550,0.0,1.0
2025-09-02,42.01,42.5635,41.3167,42.38,117290,42.01,42.5635,41.3167,42.38,117290,0.0,1.0
2025-09-03,41.445,42.41,41.2,41.82,106458,41.445,42.41,41.2,41.82,106458,0.0,1.0
2025-09-04,41.99,42.1675,40.9371,41.75,109647,41.99,42.1675,40.9371,41.75,109647,0.0,1.0
2025-09-05,40.79,42.15,40.53,42.15,93873,40.79,42.15,40.53,42.15,93873,0.0,1.0
2025-09-08,41.36,41.74,40.7125,41.03,129462,41.36,41.74,40.7125,41.03,129462,0.0,1.0
2025-09-09,40.66,41.55,40.0,41.55,127903,40.66,41.55,40.0,41.55,127903,0.0,1.0
2025-09-10,40.77,40.9651,40.22,40.5,106895,40.77,40.9651,40.22,40.5,106895,0.0,1.0
2025-09-11,41.54,41.89,40.715,40.99,138882,41.54,41.89,40.715,40.99,138882,0.0,1.0
2025-09-12,40.75,41.61,40.75,41.61,76848,40.75,41.61,40.75,41.61,76848,0.0,1.0
2025-09-15,41.82,41.85,40.62,40.87,112007,41.82,41.85,40.62,40.87,112007,0.0,1.0
2025-09-16,42.5,42.59,41.585,41.82,119064,42.5,42.59,41.585,41.82,119064,0.0,1.0
2025-09-17,41.24,43.185,41.16,42.69,128187,41.24,43.185,41.16,42.69,128187,0.0,1.0
2025-09-18,43.43,43.545,41.74,41.74,125452,43.43,43.545,41.74,41.74,125452,0.0,1.0
2025-09-19,42.91,43.59,41.975,43.59,441131,42.91,43.59,41.975,43.59,441131,0.0,1.0
2025-09-22,43.89,44.17,42.54,42.85,102567,43.89,44.17,42.54,42.85,102567,0.0,1.0
2025-09-23,43.235,44.25,42.86,44.11,80406,43.235,44.25,42.86,44.11,80406,0.0,1.0
2025-09-24,42.57,43.53,41.64,43.27,163046,42.57,43.53,41.64,43.27,163046,0.0,1.0
2025-09-25,41.87,42.34,41.0,42.31,65720,41.87,42.34,41.0,42.31,65720,0.0,1.0
2025-09-26,42.08,42.49,41.82,41.96,73524,42.08,42.49,41.82,41.96,73524,0.0,1.0
2025-09-29,41.72,42.49,41.46,42.28,99059,41.72,42.49,41.46,42.28,99059,0.0,1.0
2025-09-30,42.36,42.43,41.5101,41.92,107021,42.36,42.43,41.5101,41.92,107021,0.0,1.0
2025-10-01,42.55,42.85,41.69,42.05,98736,42.55,42.85,41.69,42.05,98736,0.0,1.0
2025-10-02,41.75,42.69,41.38,42.65,54699,41.75,42.69,41.38,42.65,54699,0.0,1.0
2025-10-03,41.46,42.2,41.1401,41.85,64749,41.46,42.2,41.1401,41.85,64749,0.0,1.0
2025-10-06,42.1,42.35,41.31,41.88,89170,42.1,42.35,41.31,41.88,89170,0.0,1.0
2025-10-07,41.59,42.34,41.25,42.09,73653,41.59,42.34,41.25,42.09,73653,0.0,1.0
2025-10-08,43.06,43.2,41.8132,42.0,76908,43.06,43.2,41.8132,42.0,76908,0.0,1.0
2025-10-09,42.74,43.43,42.37,43.05,61717,42.74,43.43,42.37,43.05,61717,0.0,1.0
2025-10-10,41.89,43.37,41.63,42.74,99418,41.89,43.37,41.63,42.74,99418,0.0,1.0
2025-10-13,42.49,43.185,41.83,42.56,97181,42.49,43.185,41.83,42.56,97181,0.0,1.0
2025-10-14,42.63,43.265,41.29,41.87,67439,42.63,43.265,41.29,41.87,67439,0.0,1.0
2025-10-15,44.12,44.23,42.835,42.99,92599,44.12,44.23,42.835,42.99,92599,0.0,1.0
2025-10-16,43.47,44.54,42.969,44.0,76096,43.47,44.54,42.969,44.0,76096,0.0,1.0
2025-10-17,41.73,43.36,41.7,43.17,72665,41.73,43.36,41.7,43.17,72665,0.0,1.0
2025-10-20,43.52,43.55,41.7601,42.27,73975,43.52,43.55,41.7601,42.27,73975,0.0,1.0
2025-10-21,43.1,43.74,42.525,43.6,78516,43.1,43.74,42.525,43.6,78516,0.0,1.0
2025-10-22,42.53,43.46,41.58,43.17,98241,42.53,43.46,41.58,43.17,98241,0.0,1.0
2025-10-23,43.4,44.14,42.53,42.53,110026,43.4,44.14,42.53,42.53,110026,0.0,1.0
2025-10-24,44.05,44.4695,43.535,44.39,100573,44.05,44.4695,43.535,44.39,100573,0.0,1.0
2025-10-27,43.33,44.89,43.24,44.15,62338,43.33,44.89,43.24,44.15,62338,0.0,1.0
2025-10-28,43.72,43.8915,42.72,43.18,56215,43.72,43.8915,42.72,43.18,56215,0.0,1.0
2025-10-29,43.62,45.83,43.2154,43.7,152125,43.62,45.83,43.2154,43.7,152125,0.0,1.0
2025-10-30,43.27,44.07,42.43,43.4,59425,43.27,44.07,42.43,43.4,59425,0.0,1.0
2025-10-31,43.29,43.49,42.68,43.38,69247,43.29,43.49,42.68,43.38,69247,0.0,1.0
2025-11-03,43.01,43.75,42.3564,43.45,62298,43.01,43.75,42.3564,43.45,62298,0.0,1.0
2025-11-04,42.52,43.315,42.01,42.7,94557,42.52,43.315,42.01,42.7,94557,0.0,1.0
2025-11-05,44.43,45.0,42.0341,42.67,188465,44.43,45.0,42.0341,42.67,188465,0.0,1.0
2025-11-06,34.46,43.215,34.17,42.08,252788,34.46,43.215,34.17,42.08,252788,0.0,1.0
2025-11-07,32.54,34.46,31.92,33.9,184241,32.54,34.46,31.92,33.9,184241,0.0,1.0
2025-11-10,34.53,35.14,32.96,33.17,227492,34.53,35.14,32.96,33.17,227492,0.0,1.0
2025-11-11,34.77,35.57,33.66,34.77,168226,34.77,35.57,33.66,34.77,168226,0.0,1.0
2025-11-12,34.98,35.715,34.65,34.65,120289,34.98,35.715,34.65,34.65,120289,0.0,1.0
2025-11-13,34.16,35.235,34.0,34.59,139227,34.16,35.235,34.0,34.59,139227,0.0,1.0
2025-11-14,34.57,34.73,32.56,33.51,170404,34.57,34.73,32.56,33.51,170404,0.0,1.0
2025-11-17,33.57,35.7699,33.47,34.51,159416,33.57,35.7699,33.47,34.51,159416,0.0,1.0
2025-11-18,33.68,34.57,33.02,33.02,122646,33.68,34.57,33.02,33.02,122646,0.0,1.0
2025-11-19,33.04,34.31,32.93,33.7,128241,33.04,34.31,32.93,33.7,128241,0.0,1.0
2025-11-20,32.51,34.375,32.455,33.59,117097,32.51,34.375,32.455,33.59,117097,0.0,1.0
2025-11-21,33.37,33.77,32.37,32.48,159189,33.37,33.77,32.37,32.48,159189,0.0,1.0
2025-11-24,34.27,34.48,33.3237,33.39,135157,34.27,34.48,33.3237,33.39,135157,0.0,1.0
2025-11-25,34.88,34.95,34.05,34.44,85935,34.88,34.95,34.05,34.44,85935,0.0,1.0
2025-11-26,36.05,36.07,34.37,34.85,116164,36.05,36.07,34.37,34.85,116164,0.0,1.0