date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2021-10-08,64.88,68.89,52.0,52.0,4243100,64.88,68.89,52.0,52.0,4243100,0.0,1.0
2021-10-11,60.92,66.0,59.6,63.55,916951,60.92,66.0,59.6,63.55,916951,0.0,1.0
2021-10-12,63.61,66.0,59.12,61.99,641562,63.61,66.0,59.12,61.99,641562,0.0,1.0
2021-10-13,66.09,66.5599,61.08,61.56,419541,66.09,66.5599,61.08,61.56,419541,0.0,1.0
2021-10-14,65.25,66.86,60.5,66.52,687257,65.25,66.86,60.5,66.52,687257,0.0,1.0
2021-10-15,63.67,65.78,63.0,65.34,421752,63.67,65.78,63.0,65.34,421752,0.0,1.0
2021-10-18,61.73,64.0,61.43,62.47,321598,61.73,64.0,61.43,62.47,321598,0.0,1.0
2021-10-19,60.93,63.41,60.06,62.39,488884,60.93,63.41,60.06,62.39,488884,0.0,1.0
2021-10-20,59.89,63.91,58.9,62.26,403731,59.89,63.91,58.9,62.26,403731,0.0,1.0
2021-10-21,63.48,64.22,59.06,59.86,371356,63.48,64.22,59.06,59.86,371356,0.0,1.0
2021-10-22,65.4,65.99,63.27,63.27,84070,65.4,65.99,63.27,63.27,84070,0.0,1.0
2021-10-25,62.99,65.18,62.75,65.1,118584,62.99,65.18,62.75,65.1,118584,0.0,1.0
2021-10-26,64.9,65.705,62.66,62.66,83067,64.9,65.705,62.66,62.66,83067,0.0,1.0
2021-10-27,64.29,65.85,63.13,65.0,94619,64.29,65.85,63.13,65.0,94619,0.0,1.0
2021-10-28,64.0,65.4,63.1,64.46,102996,64.0,65.4,63.1,64.46,102996,0.0,1.0
2021-10-29,63.33,64.95,62.97,63.85,140817,63.33,64.95,62.97,63.85,140817,0.0,1.0
2021-11-01,62.01,64.6,61.59,63.39,178758,62.01,64.6,61.59,63.39,178758,0.0,1.0
2021-11-02,62.31,64.0,61.1,61.66,208257,62.31,64.0,61.1,61.66,208257,0.0,1.0
2021-11-03,63.74,64.265,61.78,61.78,190768,63.74,64.265,61.78,61.78,190768,0.0,1.0
2021-11-04,64.26,65.5,63.69,63.7,110576,64.26,65.5,63.69,63.7,110576,0.0,1.0
2021-11-05,65.0,65.8,63.4,65.38,236195,65.0,65.8,63.4,65.38,236195,0.0,1.0
2021-11-08,64.67,65.65,64.41,65.0,140942,64.67,65.65,64.41,65.0,140942,0.0,1.0
2021-11-09,64.99,69.31,64.02,64.68,143338,64.99,69.31,64.02,64.68,143338,0.0,1.0
2021-11-10,64.36,65.54,63.7301,64.28,179442,64.36,65.54,63.7301,64.28,179442,0.0,1.0
2021-11-11,62.97,64.8,61.865,64.0,146260,62.97,64.8,61.865,64.0,146260,0.0,1.0
2021-11-12,61.93,63.56,61.4395,63.56,200593,61.93,63.56,61.4395,63.56,200593,0.0,1.0
2021-11-15,65.17,66.29,61.78,61.78,162372,65.17,66.29,61.78,61.78,162372,0.0,1.0
2021-11-16,65.0,66.0252,62.45,64.68,110279,65.0,66.0252,62.45,64.68,110279,0.0,1.0
2021-11-17,62.75,65.24,62.71,65.0,127861,62.75,65.24,62.71,65.0,127861,0.0,1.0
2021-11-18,63.1,63.33,61.78,62.75,154790,63.1,63.33,61.78,62.75,154790,0.0,1.0
2021-11-19,63.69,65.2887,62.73,63.16,69495,63.69,65.2887,62.73,63.16,69495,0.0,1.0
2021-11-22,61.91,63.87,59.63,63.36,145474,61.91,63.87,59.63,63.36,145474,0.0,1.0
2021-11-23,59.92,61.827,59.365,61.6,102632,59.92,61.827,59.365,61.6,102632,0.0,1.0
2021-11-24,59.99,61.49,59.73,60.16,71746,59.99,61.49,59.73,60.16,71746,0.0,1.0
2021-11-26,58.99,59.63,57.49,59.05,78427,58.99,59.63,57.49,59.05,78427,0.0,1.0
2021-11-29,61.44,61.63,58.57,58.91,98738,61.44,61.63,58.57,58.91,98738,0.0,1.0
2021-11-30,62.64,63.025,60.91,61.66,248993,62.64,63.025,60.91,61.66,248993,0.0,1.0
2021-12-01,62.47,65.37,61.65,63.65,135473,62.47,65.37,61.65,63.65,135473,0.0,1.0
2021-12-02,64.28,65.48,62.14,62.18,76711,64.28,65.48,62.14,62.18,76711,0.0,1.0
2021-12-03,59.75,64.155,59.21,64.06,71336,59.75,64.155,59.21,64.06,71336,0.0,1.0
2021-12-06,61.15,61.54,57.51,60.37,107309,61.15,61.54,57.51,60.37,107309,0.0,1.0
2021-12-07,63.25,65.68,62.08,62.08,117601,63.25,65.68,62.08,62.08,117601,0.0,1.0
2021-12-08,61.57,64.02,61.09,63.77,105840,61.57,64.02,61.09,63.77,105840,0.0,1.0
2021-12-09,59.75,62.19,59.05,61.36,72691,59.75,62.19,59.05,61.36,72691,0.0,1.0
2021-12-10,56.78,61.37,56.13,59.7,118040,56.78,61.37,56.13,59.7,118040,0.0,1.0
2021-12-13,57.33,58.73,55.67,56.3,95010,57.33,58.73,55.67,56.3,95010,0.0,1.0
2021-12-14,53.98,59.91,53.79,57.24,135921,53.98,59.91,53.79,57.24,135921,0.0,1.0
2021-12-15,57.15,57.71,52.2,54.0,220323,57.15,57.71,52.2,54.0,220323,0.0,1.0
2021-12-16,54.81,58.03,54.45,57.5,104513,54.81,58.03,54.45,57.5,104513,0.0,1.0
2021-12-17,56.62,57.48,53.15,54.52,999397,56.62,57.48,53.15,54.52,999397,0.0,1.0
2021-12-20,54.48,55.86,54.14,55.38,95100,54.48,55.86,54.14,55.38,95100,0.0,1.0
2021-12-21,57.05,57.57,55.07,55.21,55370,57.05,57.57,55.07,55.21,55370,0.0,1.0
2021-12-22,57.58,57.59,55.8547,57.07,37653,57.58,57.59,55.8547,57.07,37653,0.0,1.0
2021-12-23,58.53,59.48,57.58,57.84,36594,58.53,59.48,57.58,57.84,36594,0.0,1.0
2021-12-27,59.5,60.475,58.45,58.98,63828,59.5,60.475,58.45,58.98,63828,0.0,1.0
2021-12-28,59.17,60.54,58.17,59.49,52296,59.17,60.54,58.17,59.49,52296,0.0,1.0
2021-12-29,58.19,59.4699,57.87,59.23,44122,58.19,59.4699,57.87,59.23,44122,0.0,1.0
2021-12-30,58.78,60.34,58.39,58.52,103020,58.78,60.34,58.39,58.52,103020,0.0,1.0
2021-12-31,57.87,61.98,57.03,61.98,53275,57.87,61.98,57.03,61.98,53275,0.0,1.0
2022-01-03,58.93,59.14,57.52,58.16,140096,58.93,59.14,57.52,58.16,140096,0.0,1.0
2022-01-04,57.95,60.5,56.25,59.2,72044,57.95,60.5,56.25,59.2,72044,0.0,1.0
2022-01-05,56.06,60.0,55.55,57.73,60476,56.06,60.0,55.55,57.73,60476,0.0,1.0
2022-01-06,56.56,57.405,54.4,55.44,50699,56.56,57.405,54.4,55.44,50699,0.0,1.0
2022-01-07,56.8,58.76,55.29,56.52,63816,56.8,58.76,55.29,56.52,63816,0.0,1.0
2022-01-10,58.07,58.22,54.83,55.78,55539,58.07,58.22,54.83,55.78,55539,0.0,1.0
2022-01-11,59.53,60.455,55.05,55.05,41505,59.53,60.455,55.05,55.05,41505,0.0,1.0
2022-01-12,59.23,60.727,58.74,59.92,59278,59.23,60.727,58.74,59.92,59278,0.0,1.0
2022-01-13,58.49,60.23,57.93,59.3,57334,58.49,60.23,57.93,59.3,57334,0.0,1.0
2022-01-14,59.12,59.72,57.56,57.56,52555,59.12,59.72,57.56,57.56,52555,0.0,1.0
2022-01-18,57.64,59.41,57.56,58.35,73622,57.64,59.41,57.56,58.35,73622,0.0,1.0
2022-01-19,58.38,59.13,57.36,57.6,85129,58.38,59.13,57.36,57.6,85129,0.0,1.0
2022-01-20,58.43,60.85,58.27,58.61,62123,58.43,60.85,58.27,58.61,62123,0.0,1.0
2022-01-21,56.64,59.72,56.41,57.61,101514,56.64,59.72,56.41,57.61,101514,0.0,1.0
2022-01-24,57.66,58.36,51.98,55.67,107751,57.66,58.36,51.98,55.67,107751,0.0,1.0
2022-01-25,55.95,57.13,54.26,57.07,81338,55.95,57.13,54.26,57.07,81338,0.0,1.0
2022-01-26,55.19,58.02,54.09,57.08,89718,55.19,58.02,54.09,57.08,89718,0.0,1.0
2022-01-27,53.38,56.4,53.085,55.78,102330,53.38,56.4,53.085,55.78,102330,0.0,1.0
2022-01-28,55.24,55.78,51.475,53.46,66655,55.24,55.78,51.475,53.46,66655,0.0,1.0
2022-01-31,56.7,56.97,54.57,54.79,91705,56.7,56.97,54.57,54.79,91705,0.0,1.0
2022-02-01,57.4,58.0631,55.7405,56.85,61792,57.4,58.0631,55.7405,56.85,61792,0.0,1.0
2022-02-02,55.97,57.52,55.37,57.52,68284,55.97,57.52,55.37,57.52,68284,0.0,1.0
2022-02-03,53.38,56.03,53.13,55.4,64031,53.38,56.03,53.13,55.4,64031,0.0,1.0
2022-02-04,55.32,55.85,52.52,53.12,47693,55.32,55.85,52.52,53.12,47693,0.0,1.0
2022-02-07,56.25,57.03,55.27,55.27,83062,56.25,57.03,55.27,55.27,83062,0.0,1.0
2022-02-08,61.79,61.97,56.37,56.37,93075,61.79,61.97,56.37,56.37,93075,0.0,1.0
2022-02-09,62.0,62.58,60.79,62.4,58146,62.0,62.58,60.79,62.4,58146,0.0,1.0
2022-02-10,59.77,62.765,59.44,60.71,65640,59.77,62.765,59.44,60.71,65640,0.0,1.0
2022-02-11,58.77,61.0,58.23,60.16,58343,58.77,61.0,58.23,60.16,58343,0.0,1.0
2022-02-14,60.61,61.25,59.19,59.19,53508,60.61,61.25,59.19,59.19,53508,0.0,1.0
2022-02-15,60.78,61.98,59.56,61.35,125706,60.78,61.98,59.56,61.35,125706,0.0,1.0
2022-02-16,58.21,60.82,57.27,60.25,78800,58.21,60.82,57.27,60.25,78800,0.0,1.0
2022-02-17,57.49,57.61,56.37,57.33,41140,57.49,57.61,56.37,57.33,41140,0.0,1.0
2022-02-18,55.96,57.22,55.01,57.09,58772,55.96,57.22,55.01,57.09,58772,0.0,1.0
2022-02-22,53.64,55.79,53.07,55.27,59320,53.64,55.79,53.07,55.27,59320,0.0,1.0
2022-02-23,53.37,54.97,53.09,54.13,60193,53.37,54.97,53.09,54.13,60193,0.0,1.0
2022-02-24,54.29,54.46,51.81,52.05,80524,54.29,54.46,51.81,52.05,80524,0.0,1.0
2022-02-25,54.77,55.77,54.02,54.86,56306,54.77,55.77,54.02,54.86,56306,0.0,1.0
2022-02-28,55.66,56.01,53.87,53.87,108150,55.66,56.01,53.87,53.87,108150,0.0,1.0
2022-03-01,54.78,57.07,53.6,55.4,103577,54.78,57.07,53.6,55.4,103577,0.0,1.0
2022-03-02,57.5,57.67,54.385,54.97,74648,57.5,57.67,54.385,54.97,74648,0.0,1.0
2022-03-03,59.73,61.37,57.21,58.42,117350,59.73,61.37,57.21,58.42,117350,0.0,1.0
2022-03-04,59.52,60.0,57.9496,58.83,106253,59.52,60.0,57.9496,58.83,106253,0.0,1.0
2022-03-07,60.0,61.415,58.27,59.13,143925,60.0,61.415,58.27,59.13,143925,0.0,1.0
2022-03-08,60.46,61.81,59.4,59.52,95930,60.46,61.81,59.4,59.52,95930,0.0,1.0
2022-03-09,60.5,61.74,59.95,61.17,95430,60.5,61.74,59.95,61.17,95430,0.0,1.0
2022-03-10,59.55,61.455,59.22,59.69,75050,59.55,61.455,59.22,59.69,75050,0.0,1.0
2022-03-11,56.22,59.72,56.01,59.72,77866,56.22,59.72,56.01,59.72,77866,0.0,1.0
2022-03-14,54.11,55.95,53.94,55.95,67932,54.11,55.95,53.94,55.95,67932,0.0,1.0
2022-03-15,55.54,55.58,53.49,53.84,78239,55.54,55.58,53.49,53.84,78239,0.0,1.0
2022-03-16,58.27,58.47,55.555,55.68,68448,58.27,58.47,55.555,55.68,68448,0.0,1.0
2022-03-17,60.7,61.13,57.37,58.19,63679,60.7,61.13,57.37,58.19,63679,0.0,1.0
2022-03-18,60.18,61.08,59.12,60.49,244224,60.18,61.08,59.12,60.49,244224,0.0,1.0
2022-03-21,59.65,60.54,58.87,60.02,42711,59.65,60.54,58.87,60.02,42711,0.0,1.0
2022-03-22,59.66,61.47,59.55,59.89,54428,59.66,61.47,59.55,59.89,54428,0.0,1.0
2022-03-23,58.97,60.24,58.29,59.19,43309,58.97,60.24,58.29,59.19,43309,0.0,1.0
2022-03-24,57.89,59.21,57.19,59.21,32783,57.89,59.21,57.19,59.21,32783,0.0,1.0
2022-03-25,58.53,59.07,56.99,57.6,52200,58.53,59.07,56.99,57.6,52200,0.0,1.0
2022-03-28,59.95,60.135,58.15,58.19,54096,59.95,60.135,58.15,58.19,54096,0.0,1.0
2022-03-29,60.96,61.95,59.705,60.61,104037,60.96,61.95,59.705,60.61,104037,0.0,1.0
2022-03-30,60.28,62.26,60.0,60.68,63380,60.28,62.26,60.0,60.68,63380,0.0,1.0
2022-03-31,60.13,60.59,59.68,60.04,91887,60.13,60.59,59.68,60.04,91887,0.0,1.0
2022-04-01,60.01,60.9,59.635,59.94,97004,60.01,60.9,59.635,59.94,97004,0.0,1.0
2022-04-04,57.86,60.61,57.38,59.945,64818,57.86,60.61,57.38,59.945,64818,0.0,1.0
2022-04-05,59.34,60.49,57.4,57.97,126585,59.34,60.49,57.4,57.97,126585,0.0,1.0
2022-04-06,55.74,59.11,55.565,59.11,85564,55.74,59.11,55.565,59.11,85564,0.0,1.0
2022-04-07,54.86,56.58,52.74,55.78,95752,54.86,56.58,52.74,55.78,95752,0.0,1.0
2022-04-08,52.66,55.54,52.47,54.41,69603,52.66,55.54,52.47,54.41,69603,0.0,1.0
2022-04-11,52.13,53.08,51.04,52.41,62257,52.13,53.08,51.04,52.41,62257,0.0,1.0
2022-04-12,52.98,54.18,52.21,52.21,80469,52.98,54.18,52.21,52.21,80469,0.0,1.0
2022-04-13,57.22,57.31,52.72,53.14,64251,57.22,57.31,52.72,53.14,64251,0.0,1.0
2022-04-14,56.84,58.46,56.4974,57.61,47012,56.84,58.46,56.4974,57.61,47012,0.0,1.0
2022-04-18,57.91,58.82,56.23,57.2,71460,57.91,58.82,56.23,57.2,71460,0.0,1.0
2022-04-19,58.7,59.775,57.5,57.5,60406,58.7,59.775,57.5,57.5,60406,0.0,1.0
2022-04-20,57.58,59.71,57.33,59.71,51433,57.58,59.71,57.33,59.71,51433,0.0,1.0
2022-04-21,56.46,58.22,55.56,58.08,76164,56.46,58.22,55.56,58.08,76164,0.0,1.0
2022-04-22,53.88,58.385,53.17,55.99,65271,53.88,58.385,53.17,55.99,65271,0.0,1.0
2022-04-25,57.11,57.27,53.31,53.31,48714,57.11,57.27,53.31,53.31,48714,0.0,1.0
2022-04-26,54.57,56.31,54.46,56.31,50391,54.57,56.31,54.46,56.31,50391,0.0,1.0
2022-04-27,54.43,56.17,54.07,54.58,79962,54.43,56.17,54.07,54.58,79962,0.0,1.0
2022-04-28,56.38,56.675,53.01,54.98,66752,56.38,56.675,53.01,54.98,66752,0.0,1.0
2022-04-29,52.72,57.165,52.47,55.61,61147,52.72,57.165,52.47,55.61,61147,0.0,1.0
2022-05-02,54.03,54.72,51.49,53.08,91408,54.03,54.72,51.49,53.08,91408,0.0,1.0
2022-05-03,53.28,54.82,53.09,53.98,53775,53.28,54.82,53.09,53.98,53775,0.0,1.0
2022-05-04,55.22,55.24,51.67,54.56,58858,55.22,55.24,51.67,54.56,58858,0.0,1.0
2022-05-05,53.44,54.15,52.25,54.04,61111,53.44,54.15,52.25,54.04,61111,0.0,1.0
2022-05-06,52.01,54.24,50.67,53.44,90519,52.01,54.24,50.67,53.44,90519,0.0,1.0
2022-05-09,49.51,51.42,48.82,51.42,80785,49.51,51.42,48.82,51.42,80785,0.0,1.0
2022-05-10,49.17,50.84,46.73,50.84,84686,49.17,50.84,46.73,50.84,84686,0.0,1.0
2022-05-11,45.14,50.1,44.45,49.14,67264,45.14,50.1,44.45,49.14,67264,0.0,1.0
2022-05-12,45.7,48.3,44.35,44.93,93439,45.7,48.3,44.35,44.93,93439,0.0,1.0
2022-05-13,47.95,48.72,46.4,46.4,56110,47.95,48.72,46.4,46.4,56110,0.0,1.0
2022-05-16,47.1,48.82,46.34,47.95,54351,47.1,48.82,46.34,47.95,54351,0.0,1.0
2022-05-17,48.47,49.28,45.71,48.28,87915,48.47,49.28,45.71,48.28,87915,0.0,1.0
2022-05-18,47.78,48.98,47.1,47.89,86961,47.78,48.98,47.1,47.89,86961,0.0,1.0
2022-05-19,49.01,49.43,46.605,47.14,101884,49.01,49.43,46.605,47.14,101884,0.0,1.0
2022-05-20,48.78,49.96,47.2336,49.79,65806,48.78,49.96,47.2336,49.79,65806,0.0,1.0
2022-05-23,50.7,50.95,47.8,49.04,63267,50.7,50.95,47.8,49.04,63267,0.0,1.0
2022-05-24,48.0,50.19,47.63,49.84,66790,48.0,50.19,47.63,49.84,66790,0.0,1.0
2022-05-25,47.81,48.825,47.6,47.72,54150,47.81,48.825,47.6,47.72,54150,0.0,1.0
2022-05-26,49.23,49.82,48.11,48.11,43911,49.23,49.82,48.11,48.11,43911,0.0,1.0
2022-05-27,49.2,50.29,48.89,49.46,59047,49.2,50.29,48.89,49.46,59047,0.0,1.0
2022-05-31,48.03,49.95,47.04,48.65,117111,48.03,49.95,47.04,48.65,117111,0.0,1.0
2022-06-01,48.47,49.43,47.45,48.71,82862,48.47,49.43,47.45,48.71,82862,0.0,1.0
2022-06-02,50.53,51.3354,48.35,48.71,55495,50.53,51.3354,48.35,48.71,55495,0.0,1.0
2022-06-03,49.31,50.16,48.48,50.16,33879,49.31,50.16,48.48,50.16,33879,0.0,1.0
2022-06-06,48.23,50.21,48.065,50.21,37549,48.23,50.21,48.065,50.21,37549,0.0,1.0
2022-06-07,49.09,49.09,47.65,48.19,40424,49.09,49.09,47.65,48.19,40424,0.0,1.0
2022-06-08,43.08,45.0,41.68,45.0,258009,43.08,45.0,41.68,45.0,258009,0.0,1.0
2022-06-09,41.87,44.065,41.78,43.13,190324,41.87,44.065,41.78,43.13,190324,0.0,1.0
2022-06-10,40.09,41.07,38.92,41.03,1270643,40.09,41.07,38.92,41.03,1270643,0.0,1.0
2022-06-13,38.43,40.14,38.27,38.54,327851,38.43,40.14,38.27,38.54,327851,0.0,1.0
2022-06-14,39.06,40.21,37.75,38.42,198971,39.06,40.21,37.75,38.42,198971,0.0,1.0
2022-06-15,40.83,41.3,39.05,39.39,215620,40.83,41.3,39.05,39.39,215620,0.0,1.0
2022-06-16,39.53,41.56,39.08,40.1,187471,39.53,41.56,39.08,40.1,187471,0.0,1.0
2022-06-17,42.47,42.77,39.93,39.93,484870,42.47,42.77,39.93,39.93,484870,0.0,1.0
2022-06-21,42.39,43.42,42.275,42.92,128943,42.39,43.42,42.275,42.92,128943,0.0,1.0
2022-06-22,43.96,44.27,41.75,41.75,121129,43.96,44.27,41.75,41.75,121129,0.0,1.0
2022-06-23,43.85,44.54,42.825,43.98,103348,43.85,44.54,42.825,43.98,103348,0.0,1.0
2022-06-24,45.85,46.46,43.0432,44.06,370086,45.85,46.46,43.0432,44.06,370086,0.0,1.0
2022-06-27,43.23,46.15,42.81,46.15,113421,43.23,46.15,42.81,46.15,113421,0.0,1.0
2022-06-28,44.27,44.66,42.63,43.62,128856,44.27,44.66,42.63,43.62,128856,0.0,1.0
2022-06-29,44.87,44.91,43.61,44.33,119756,44.87,44.91,43.61,44.33,119756,0.0,1.0
2022-06-30,43.68,45.92,42.97,44.46,140640,43.68,45.92,42.97,44.46,140640,0.0,1.0
2022-07-01,45.0,45.35,43.39,43.6,98062,45.0,45.35,43.39,43.6,98062,0.0,1.0
2022-07-05,46.2,47.05,44.28,44.28,190273,46.2,47.05,44.28,44.28,190273,0.0,1.0
2022-07-06,47.11,48.05,44.9625,46.2,128522,47.11,48.05,44.9625,46.2,128522,0.0,1.0
2022-07-07,48.77,48.96,47.05,47.05,66780,48.77,48.96,47.05,47.05,66780,0.0,1.0
2022-07-08,49.0,49.67,47.365,48.12,58733,49.0,49.67,47.365,48.12,58733,0.0,1.0
2022-07-11,47.5,48.41,46.825,48.41,94461,47.5,48.41,46.825,48.41,94461,0.0,1.0
2022-07-12,47.31,48.79,46.07,47.51,121349,47.31,48.79,46.07,47.51,121349,0.0,1.0
2022-07-13,46.83,47.52,46.17,46.4,81814,46.83,47.52,46.17,46.4,81814,0.0,1.0
2022-07-14,46.02,46.875,45.1,46.15,44740,46.02,46.875,45.1,46.15,44740,0.0,1.0
2022-07-15,48.07,48.15,46.15,46.96,72699,48.07,48.15,46.15,46.96,72699,0.0,1.0
2022-07-18,47.41,49.0,47.02,48.28,76846,47.41,49.0,47.02,48.28,76846,0.0,1.0
2022-07-19,49.3,49.44,47.76,47.76,88290,49.3,49.44,47.76,47.76,88290,0.0,1.0
2022-07-20,51.36,51.56,49.59,49.59,76503,51.36,51.56,49.59,49.59,76503,0.0,1.0
2022-07-21,52.26,52.585,49.89,50.98,68767,52.26,52.585,49.89,50.98,68767,0.0,1.0
2022-07-22,53.67,54.12,52.0734,52.54,112781,53.67,54.12,52.0734,52.54,112781,0.0,1.0
2022-07-25,54.18,54.22,53.03,54.07,79080,54.18,54.22,53.03,54.07,79080,0.0,1.0
2022-07-26,51.58,54.05,50.97,54.05,81836,51.58,54.05,50.97,54.05,81836,0.0,1.0
2022-07-27,53.61,53.92,52.08,52.09,66472,53.61,53.92,52.08,52.09,66472,0.0,1.0
2022-07-28,53.59,54.04,52.16,54.04,52981,53.59,54.04,52.16,54.04,52981,0.0,1.0
2022-07-29,54.03,54.11,52.875,53.62,44432,54.03,54.11,52.875,53.62,44432,0.0,1.0
2022-08-01,55.49,56.24,53.32,53.94,66913,55.49,56.24,53.32,53.94,66913,0.0,1.0
2022-08-02,55.29,55.48,53.7,54.98,61089,55.29,55.48,53.7,54.98,61089,0.0,1.0
2022-08-03,56.64,57.72,55.85,55.85,105602,56.64,57.72,55.85,55.85,105602,0.0,1.0
2022-08-04,56.64,57.3401,55.73,56.93,64094,56.64,57.3401,55.73,56.93,64094,0.0,1.0
2022-08-05,56.69,57.89,56.0,56.0,39689,56.69,57.89,56.0,56.0,39689,0.0,1.0
2022-08-08,57.14,57.72,56.3403,56.84,71231,57.14,57.72,56.3403,56.84,71231,0.0,1.0
2022-08-09,56.24,57.27,55.13,57.27,78829,56.24,57.27,55.13,57.27,78829,0.0,1.0
2022-08-10,55.91,60.0,52.51,60.0,135956,55.91,60.0,52.51,60.0,135956,0.0,1.0
2022-08-11,56.07,56.55,55.38,55.91,120997,56.07,56.55,55.38,55.91,120997,0.0,1.0
2022-08-12,57.14,57.37,54.43,56.24,112121,57.14,57.37,54.43,56.24,112121,0.0,1.0
2022-08-15,59.13,60.04,56.59,56.59,68346,59.13,60.04,56.59,56.59,68346,0.0,1.0
2022-08-16,58.26,59.34,58.11,59.09,63849,58.26,59.34,58.11,59.09,63849,0.0,1.0
2022-08-17,56.0,58.045,55.87,57.63,85751,56.0,58.045,55.87,57.63,85751,0.0,1.0
2022-08-18,55.33,56.56,55.005,55.88,94489,55.33,56.56,55.005,55.88,94489,0.0,1.0
2022-08-19,53.1,54.41,52.83,54.28,101644,53.1,54.41,52.83,54.28,101644,0.0,1.0
2022-08-22,53.2,53.299,51.54,52.28,116077,53.2,53.299,51.54,52.28,116077,0.0,1.0
2022-08-23,53.77,54.59,52.84,53.36,128242,53.77,54.59,52.84,53.36,128242,0.0,1.0
2022-08-24,55.11,56.08,53.87,53.87,104657,55.11,56.08,53.87,53.87,104657,0.0,1.0
2022-08-25,56.4,56.75,55.36,55.36,99190,56.4,56.75,55.36,55.36,99190,0.0,1.0
2022-08-26,53.84,56.24,53.82,56.24,100693,53.84,56.24,53.82,56.24,100693,0.0,1.0
2022-08-29,52.39,54.205,52.29,53.14,66097,52.39,54.205,52.29,53.14,66097,0.0,1.0
2022-08-30,52.15,53.09,51.72,52.76,201519,52.15,53.09,51.72,52.76,201519,0.0,1.0
2022-08-31,50.35,53.165,50.27,52.39,155847,50.35,53.165,50.27,52.39,155847,0.0,1.0
2022-09-01,49.35,49.91,48.435,49.79,108709,49.35,49.91,48.435,49.79,108709,0.0,1.0
2022-09-02,48.61,50.62,48.44,49.84,90113,48.61,50.62,48.44,49.84,90113,0.0,1.0
2022-09-06,48.8,49.285,47.82,49.0,93922,48.8,49.285,47.82,49.0,93922,0.0,1.0
2022-09-07,47.71,49.26,46.36,48.74,125475,47.71,49.26,46.36,48.74,125475,0.0,1.0
2022-09-08,47.6,48.41,47.025,47.32,76748,47.6,48.41,47.025,47.32,76748,0.0,1.0
2022-09-09,48.33,49.1875,47.855,47.89,82451,48.33,49.1875,47.855,47.89,82451,0.0,1.0
2022-09-12,49.96,50.22,48.47,48.47,102310,49.96,50.22,48.47,48.47,102310,0.0,1.0
2022-09-13,47.85,49.19,47.79,48.58,106058,47.85,49.19,47.79,48.58,106058,0.0,1.0
2022-09-14,46.97,47.77,46.195,47.77,177989,46.97,47.77,46.195,47.77,177989,0.0,1.0
2022-09-15,50.15,50.82,46.22,46.71,256958,50.15,50.82,46.22,46.71,256958,0.0,1.0
2022-09-16,50.51,50.74,47.73,49.49,534769,50.51,50.74,47.73,49.49,534769,0.0,1.0
2022-09-19,49.51,50.1,47.82,49.58,111175,49.51,50.1,47.82,49.58,111175,0.0,1.0
2022-09-20,50.87,51.22,49.01,49.31,84845,50.87,51.22,49.01,49.31,84845,0.0,1.0
2022-09-21,50.09,51.95,49.73,51.1,88076,50.09,51.95,49.73,51.1,88076,0.0,1.0
2022-09-22,50.12,50.52,49.2,50.0,119361,50.12,50.52,49.2,50.0,119361,0.0,1.0
2022-09-23,49.93,50.0,48.82,50.0,152959,49.93,50.0,48.82,50.0,152959,0.0,1.0
2022-09-26,49.25,51.27,48.84,49.42,156441,49.25,51.27,48.84,49.42,156441,0.0,1.0
2022-09-27,47.95,50.49,47.73,49.52,70685,47.95,50.49,47.73,49.52,70685,0.0,1.0
2022-09-28,50.54,50.9597,47.59,48.03,201259,50.54,50.9597,47.59,48.03,201259,0.0,1.0
2022-09-29,47.94,50.46,47.29,49.75,78043,47.94,50.46,47.29,49.75,78043,0.0,1.0
2022-09-30,47.3,49.39,47.25,47.7,137257,47.3,49.39,47.25,47.7,137257,0.0,1.0
2022-10-03,48.08,48.8624,47.37,47.71,45344,48.08,48.8624,47.37,47.71,45344,0.0,1.0
2022-10-04,48.75,50.23,48.66,48.75,69954,48.75,50.23,48.66,48.75,69954,0.0,1.0
2022-10-05,48.57,48.775,47.14,48.16,57356,48.57,48.775,47.14,48.16,57356,0.0,1.0
2022-10-06,49.29,49.78,48.42,48.42,55037,49.29,49.78,48.42,48.42,55037,0.0,1.0
2022-10-07,47.41,48.78,46.65,48.78,77338,47.41,48.78,46.65,48.78,77338,0.0,1.0
2022-10-10,47.98,48.34,46.63,47.41,61745,47.98,48.34,46.63,47.41,61745,0.0,1.0
2022-10-11,48.84,49.7,46.7,47.94,83389,48.84,49.7,46.7,47.94,83389,0.0,1.0
2022-10-12,49.75,50.92,48.334,48.87,119877,49.75,50.92,48.334,48.87,119877,0.0,1.0
2022-10-13,50.62,51.17,48.12,48.89,69982,50.62,51.17,48.12,48.89,69982,0.0,1.0
2022-10-14,48.92,51.24,48.88,51.24,45404,48.92,51.24,48.88,51.24,45404,0.0,1.0
2022-10-17,51.09,51.61,50.0,50.0,67604,51.09,51.61,50.0,50.0,67604,0.0,1.0
2022-10-18,52.92,53.04,51.1,52.13,65914,52.92,53.04,51.1,52.13,65914,0.0,1.0
2022-10-19,50.84,52.815,50.37,52.2,73431,50.84,52.815,50.37,52.2,73431,0.0,1.0
2022-10-20,50.92,52.48,49.87,50.66,58921,50.92,52.48,49.87,50.66,58921,0.0,1.0
2022-10-21,51.89,52.16,50.34,51.37,53439,51.89,52.16,50.34,51.37,53439,0.0,1.0
2022-10-24,52.59,53.09,50.54,51.81,47069,52.59,53.09,50.54,51.81,47069,0.0,1.0
2022-10-25,53.93,54.545,52.64,52.64,59188,53.93,54.545,52.64,52.64,59188,0.0,1.0
2022-10-26,53.06,54.74,52.97,54.21,55797,53.06,54.74,52.97,54.21,55797,0.0,1.0
2022-10-27,53.45,54.7,52.25,53.5,55936,53.45,54.7,52.25,53.5,55936,0.0,1.0
2022-10-28,55.24,55.85,53.01,53.69,123244,55.24,55.85,53.01,53.69,123244,0.0,1.0
2022-10-31,56.14,57.575,52.47,54.96,66148,56.14,57.575,52.47,54.96,66148,0.0,1.0
2022-11-01,55.07,56.62,54.06,56.29,84163,55.07,56.62,54.06,56.29,84163,0.0,1.0
2022-11-02,54.96,58.15,54.505,54.65,70762,54.96,58.15,54.505,54.65,70762,0.0,1.0
2022-11-03,55.31,57.03,54.44,54.44,98799,55.31,57.03,54.44,54.44,98799,0.0,1.0
2022-11-04,56.28,56.92,55.01,56.03,60998,56.28,56.92,55.01,56.03,60998,0.0,1.0
2022-11-07,57.39,58.93,56.45,56.64,55912,57.39,58.93,56.45,56.64,55912,0.0,1.0
2022-11-08,57.8,58.69,56.885,57.6,68476,57.8,58.69,56.885,57.6,68476,0.0,1.0
2022-11-09,58.38,59.945,57.625,57.77,68848,58.38,59.945,57.625,57.77,68848,0.0,1.0
2022-11-10,60.0,62.085,59.8,60.63,98955,60.0,62.085,59.8,60.63,98955,0.0,1.0
2022-11-11,56.51,65.68,56.24,65.68,98627,56.51,65.68,56.24,65.68,98627,0.0,1.0
2022-11-14,57.66,58.855,55.2,56.07,66204,57.66,58.855,55.2,56.07,66204,0.0,1.0
2022-11-15,62.04,63.17,57.91,57.91,71695,62.04,63.17,57.91,57.91,71695,0.0,1.0
2022-11-16,61.05,61.715,60.6,61.71,168373,61.05,61.715,60.6,61.71,168373,0.0,1.0
2022-11-17,60.95,61.27,59.98,60.0,80429,60.95,61.27,59.98,60.0,80429,0.0,1.0
2022-11-18,62.22,62.9299,60.69,61.96,100181,62.22,62.9299,60.69,61.96,100181,0.0,1.0
2022-11-21,53.495,61.55,53.3,61.55,114155,53.495,61.55,53.3,61.55,114155,0.0,1.0
2022-11-22,55.23,55.445,52.74,53.2,55347,55.23,55.445,52.74,53.2,55347,0.0,1.0
2022-11-23,57.74,58.2,55.1,55.25,55512,57.74,58.2,55.1,55.25,55512,0.0,1.0
2022-11-25,55.78,57.74,55.71,57.74,20153,55.78,57.74,55.71,57.74,20153,0.0,1.0
2022-11-28,55.73,56.53,54.72,55.43,81520,55.73,56.53,54.72,55.43,81520,0.0,1.0
2022-11-29,55.49,56.63,55.03,56.11,121056,55.49,56.63,55.03,56.11,121056,0.0,1.0
2022-11-30,56.79,57.18,55.15,55.15,110419,56.79,57.18,55.15,55.15,110419,0.0,1.0
2022-12-01,58.4,59.585,56.92,56.92,65644,58.4,59.585,56.92,56.92,65644,0.0,1.0
2022-12-02,57.6,58.85,57.17,57.55,72905,57.6,58.85,57.17,57.55,72905,0.0,1.0
2022-12-05,55.56,57.17,55.01,57.17,54374,55.56,57.17,55.01,57.17,54374,0.0,1.0
2022-12-06,55.48,56.18,53.855,55.6,101772,55.48,56.18,53.855,55.6,101772,0.0,1.0
2022-12-07,54.88,55.73,54.385,55.22,61851,54.88,55.73,54.385,55.22,61851,0.0,1.0
2022-12-08,56.05,56.31,54.86,54.88,56183,56.05,56.31,54.86,54.88,56183,0.0,1.0
2022-12-09,56.06,56.46,55.61,55.87,47576,56.06,56.46,55.61,55.87,47576,0.0,1.0
2022-12-12,56.21,56.93,55.41,56.12,83860,56.21,56.93,55.41,56.12,83860,0.0,1.0
2022-12-13,58.55,59.04,56.45,57.85,145984,58.55,59.04,56.45,57.85,145984,0.0,1.0
2022-12-14,58.85,59.88,58.02,58.2,84543,58.85,59.88,58.02,58.2,84543,0.0,1.0
2022-12-15,56.85,58.56,56.59,58.56,80195,56.85,58.56,56.59,58.56,80195,0.0,1.0
2022-12-16,52.61,57.675,51.86,56.16,1256206,52.61,57.675,51.86,56.16,1256206,0.0,1.0
2022-12-19,54.05,55.72,53.11,53.68,138439,54.05,55.72,53.11,53.68,138439,0.0,1.0
2022-12-20,52.58,55.06,52.35,53.85,80740,52.58,55.06,52.35,53.85,80740,0.0,1.0
2022-12-21,54.09,55.01,52.5,52.52,99055,54.09,55.01,52.5,52.52,99055,0.0,1.0
2022-12-22,53.24,55.68,51.76,53.51,86171,53.24,55.68,51.76,53.51,86171,0.0,1.0
2022-12-23,53.34,53.555,52.2,53.24,67954,53.34,53.555,52.2,53.24,67954,0.0,1.0
2022-12-27,52.45,53.7195,52.26,53.22,53368,52.45,53.7195,52.26,53.22,53368,0.0,1.0
2022-12-28,52.01,52.75,51.575,52.39,48997,52.01,52.75,51.575,52.39,48997,0.0,1.0
2022-12-29,54.04,54.07,52.03,52.46,54305,54.04,54.07,52.03,52.46,54305,0.0,1.0
2022-12-30,53.76,53.975,52.865,53.51,53661,53.76,53.975,52.865,53.51,53661,0.0,1.0
2023-01-03,53.58,54.36,52.89,54.2,82056,53.58,54.36,52.89,54.2,82056,0.0,1.0
2023-01-04,53.34,54.4,52.39,54.09,71030,53.34,54.4,52.39,54.09,71030,0.0,1.0
2023-01-05,53.66,54.07,51.22,52.31,60030,53.66,54.07,51.22,52.31,60030,0.0,1.0
2023-01-06,53.78,54.23,52.43,54.0,61075,53.78,54.23,52.43,54.0,61075,0.0,1.0
2023-01-09,54.18,54.96,53.325,54.29,40043,54.18,54.96,53.325,54.29,40043,0.0,1.0
2023-01-10,55.39,55.49,53.465,54.18,49500,55.39,55.49,53.465,54.18,49500,0.0,1.0
2023-01-11,55.92,57.36,54.81,55.28,69133,55.92,57.36,54.81,55.28,69133,0.0,1.0
2023-01-12,56.37,57.14,54.23,55.62,105679,56.37,57.14,54.23,55.62,105679,0.0,1.0
2023-01-13,57.03,57.5,56.1,56.1,39152,57.03,57.5,56.1,56.1,39152,0.0,1.0
2023-01-17,56.4,57.29,56.05,57.01,46400,56.4,57.29,56.05,57.01,46400,0.0,1.0
2023-01-18,55.8,57.47,55.2101,56.28,80714,55.8,57.47,55.2101,56.28,80714,0.0,1.0
2023-01-19,56.48,56.99,55.21,55.6,46335,56.48,56.99,55.21,55.6,46335,0.0,1.0
2023-01-20,56.82,57.29,56.56,57.01,55413,56.82,57.29,56.56,57.01,55413,0.0,1.0
2023-01-23,58.7,59.22,56.12,56.75,55253,58.7,59.22,56.12,56.75,55253,0.0,1.0
2023-01-24,58.9,59.94,58.2,58.49,55518,58.9,59.94,58.2,58.49,55518,0.0,1.0
2023-01-25,59.88,59.94,57.2,58.35,46386,59.88,59.94,57.2,58.35,46386,0.0,1.0
2023-01-26,59.54,60.96,59.0,60.2,92424,59.54,60.96,59.0,60.2,92424,0.0,1.0
2023-01-27,59.44,60.23,58.5,59.46,44220,59.44,60.23,58.5,59.46,44220,0.0,1.0
2023-01-30,58.83,59.93,58.62,59.31,74477,58.83,59.93,58.62,59.31,74477,0.0,1.0
2023-01-31,58.77,60.095,58.57,59.15,123981,58.77,60.095,58.57,59.15,123981,0.0,1.0
2023-02-01,59.36,59.5,56.25,58.5,94493,59.36,59.5,56.25,58.5,94493,0.0,1.0
2023-02-02,59.8,60.52,59.49,59.93,77424,59.8,60.52,59.49,59.93,77424,0.0,1.0
2023-02-03,59.21,60.24,59.11,59.6,152320,59.21,60.24,59.11,59.6,152320,0.0,1.0
2023-02-06,59.47,59.86,58.51,59.04,73913,59.47,59.86,58.51,59.04,73913,0.0,1.0
2023-02-07,59.94,60.11,58.67,59.33,107562,59.94,60.11,58.67,59.33,107562,0.0,1.0
2023-02-08,59.94,60.36,59.25,59.62,85395,59.94,60.36,59.25,59.62,85395,0.0,1.0
2023-02-09,59.24,60.78,58.51,60.64,104897,59.24,60.78,58.51,60.64,104897,0.0,1.0
2023-02-10,58.82,59.71,58.625,58.82,35962,58.82,59.71,58.625,58.82,35962,0.0,1.0
2023-02-13,60.0,60.22,58.3,58.99,101631,60.0,60.22,58.3,58.99,101631,0.0,1.0
2023-02-14,59.75,60.94,59.54,59.96,59319,59.75,60.94,59.54,59.96,59319,0.0,1.0
2023-02-15,61.7,61.7,58.83,59.62,53029,61.7,61.7,58.83,59.62,53029,0.0,1.0
2023-02-16,61.0,62.08,59.5,61.21,66288,61.0,62.08,59.5,61.21,66288,0.0,1.0
2023-02-17,60.92,61.19,60.14,61.16,110888,60.92,61.19,60.14,61.16,110888,0.0,1.0
2023-02-21,59.05,60.145,59.03,59.96,85819,59.05,60.145,59.03,59.96,85819,0.0,1.0
2023-02-22,59.5,60.86,58.86,58.86,150289,59.5,60.86,58.86,58.86,150289,0.0,1.0
2023-02-23,46.92,57.46,45.441,53.55,791660,46.92,57.46,45.441,53.55,791660,0.0,1.0
2023-02-24,44.16,46.25,41.89,46.25,501752,44.16,46.25,41.89,46.25,501752,0.0,1.0
2023-02-27,42.27,44.425,42.04,44.12,193458,42.27,44.425,42.04,44.12,193458,0.0,1.0
2023-02-28,41.04,42.22,40.48,42.22,378590,41.04,42.22,40.48,42.22,378590,0.0,1.0
2023-03-01,40.61,41.0,40.3,40.95,206899,40.61,41.0,40.3,40.95,206899,0.0,1.0
2023-03-02,38.59,40.35,37.735,40.24,266198,38.59,40.35,37.735,40.24,266198,0.0,1.0
2023-03-03,38.21,39.545,38.13,38.66,162503,38.21,39.545,38.13,38.66,162503,0.0,1.0
2023-03-06,37.31,38.97,37.05,38.21,170465,37.31,38.97,37.05,38.21,170465,0.0,1.0
2023-03-07,37.89,37.98,36.96,37.26,277182,37.89,37.98,36.96,37.26,277182,0.0,1.0
2023-03-08,36.22,37.87,35.8801,37.87,255862,36.22,37.87,35.8801,37.87,255862,0.0,1.0
2023-03-09,35.18,37.55,35.11,36.23,233824,35.18,37.55,35.11,36.23,233824,0.0,1.0
2023-03-10,34.26,35.2,33.365,34.89,178687,34.26,35.2,33.365,34.89,178687,0.0,1.0
2023-03-13,32.24,34.27,31.88,33.72,246977,32.24,34.27,31.88,33.72,246977,0.0,1.0
2023-03-14,31.5,33.11,30.92,33.11,232527,31.5,33.11,30.92,33.11,232527,0.0,1.0
2023-03-15,31.17,31.93,30.31,30.73,226002,31.17,31.93,30.31,30.73,226002,0.0,1.0
2023-03-16,30.69,31.62,29.618,30.74,225270,30.69,31.62,29.618,30.74,225270,0.0,1.0
2023-03-17,31.79,32.385,29.82,30.43,843103,31.79,32.385,29.82,30.43,843103,0.0,1.0
2023-03-20,32.41,33.65,31.52,31.89,263621,32.41,33.65,31.52,31.89,263621,0.0,1.0
2023-03-21,33.52,34.01,32.88,32.88,221646,33.52,34.01,32.88,32.88,221646,0.0,1.0
2023-03-22,31.85,33.77,31.85,33.47,148758,31.85,33.77,31.85,33.47,148758,0.0,1.0
2023-03-23,30.48,32.13,30.06,32.05,212624,30.48,32.13,30.06,32.05,212624,0.0,1.0
2023-03-24,31.35,31.38,30.22,30.22,121603,31.35,31.38,30.22,30.22,121603,0.0,1.0
2023-03-27,32.63,32.76,31.33,31.66,114526,32.63,32.76,31.33,31.66,114526,0.0,1.0
2023-03-28,31.78,33.12,31.52,32.54,99949,31.78,33.12,31.52,32.54,99949,0.0,1.0
2023-03-29,32.24,32.5,31.73,32.12,88898,32.24,32.5,31.73,32.12,88898,0.0,1.0
2023-03-30,32.82,33.455,32.35,32.41,102039,32.82,33.455,32.35,32.41,102039,0.0,1.0
2023-03-31,34.09,34.16,32.805,33.17,114107,34.09,34.16,32.805,33.17,114107,0.0,1.0
2023-04-03,33.78,34.25,32.845,34.25,111497,33.78,34.25,32.845,34.25,111497,0.0,1.0
2023-04-04,33.74,33.96,33.34,33.79,98299,33.74,33.96,33.34,33.79,98299,0.0,1.0
2023-04-05,33.58,33.74,33.24,33.74,89237,33.58,33.74,33.24,33.74,89237,0.0,1.0
2023-04-06,34.72,34.78,33.51,33.75,83523,34.72,34.78,33.51,33.75,83523,0.0,1.0
2023-04-10,36.47,37.26,34.45,34.45,269290,36.47,37.26,34.45,34.45,269290,0.0,1.0
2023-04-11,37.27,37.7,36.45,36.55,144814,37.27,37.7,36.45,36.55,144814,0.0,1.0
2023-04-12,37.88,38.51,37.32,37.68,132354,37.88,38.51,37.32,37.68,132354,0.0,1.0
2023-04-13,39.07,39.675,37.42,37.91,132632,39.07,39.675,37.42,37.91,132632,0.0,1.0
2023-04-14,39.06,39.5615,38.485,39.11,121263,39.06,39.5615,38.485,39.11,121263,0.0,1.0
2023-04-17,38.67,39.06,37.29,39.06,119558,38.67,39.06,37.29,39.06,119558,0.0,1.0
2023-04-18,37.98,38.75,37.79,38.75,92272,37.98,38.75,37.79,38.75,92272,0.0,1.0
2023-04-19,39.01,39.32,37.34,37.84,69609,39.01,39.32,37.34,37.84,69609,0.0,1.0
2023-04-20,39.59,39.81,38.63,38.63,103219,39.59,39.81,38.63,38.63,103219,0.0,1.0
2023-04-21,39.15,39.56,38.055,39.56,94256,39.15,39.56,38.055,39.56,94256,0.0,1.0
2023-04-24,38.66,39.58,38.48,39.11,53660,38.66,39.58,38.48,39.11,53660,0.0,1.0
2023-04-25,37.59,38.665,37.49,38.26,73126,37.59,38.665,37.49,38.26,73126,0.0,1.0
2023-04-26,37.29,38.36,36.905,37.68,81750,37.29,38.36,36.905,37.68,81750,0.0,1.0
2023-04-27,37.27,37.71,37.03,37.37,65685,37.27,37.71,37.03,37.37,65685,0.0,1.0
2023-04-28,37.33,37.82,36.93,37.25,68366,37.33,37.82,36.93,37.25,68366,0.0,1.0
2023-05-01,37.98,38.34,36.9293,37.17,75820,37.98,38.34,36.9293,37.17,75820,0.0,1.0
2023-05-02,36.56,37.74,36.54,37.74,68240,36.56,37.74,36.54,37.74,68240,0.0,1.0
2023-05-03,36.77,37.43,36.75,36.78,67483,36.77,37.43,36.75,36.78,67483,0.0,1.0
2023-05-04,36.35,36.7392,35.94,36.52,83574,36.35,36.7392,35.94,36.52,83574,0.0,1.0
2023-05-05,36.86,37.315,36.53,37.02,133171,36.86,37.315,36.53,37.02,133171,0.0,1.0
2023-05-08,36.16,37.8261,35.32,37.03,84955,36.16,37.8261,35.32,37.03,84955,0.0,1.0
2023-05-09,35.09,36.83,33.86,36.02,165773,35.09,36.83,33.86,36.02,165773,0.0,1.0
2023-05-10,36.32,38.11,35.95,37.97,137549,36.32,38.11,35.95,37.97,137549,0.0,1.0
2023-05-11,33.46,36.32,33.33,36.1,94030,33.46,36.32,33.33,36.1,94030,0.0,1.0
2023-05-12,33.125,34.265,33.025,33.33,96687,33.125,34.265,33.025,33.33,96687,0.0,1.0
2023-05-15,34.66,35.62,33.66,33.66,161775,34.66,35.62,33.66,33.66,161775,0.0,1.0
2023-05-16,34.3,34.59,33.15,34.36,187939,34.3,34.59,33.15,34.36,187939,0.0,1.0
2023-05-17,36.08,36.32,34.39,34.52,181142,36.08,36.32,34.39,34.52,181142,0.0,1.0
2023-05-18,34.66,36.45,34.41,35.87,131812,34.66,36.45,34.41,35.87,131812,0.0,1.0
2023-05-19,34.63,36.2,34.45,35.17,114255,34.63,36.2,34.45,35.17,114255,0.0,1.0
2023-05-22,36.25,36.46,34.53,34.75,113590,36.25,36.46,34.53,34.75,113590,0.0,1.0
2023-05-23,35.85,36.48,35.58,36.04,132414,35.85,36.48,35.58,36.04,132414,0.0,1.0
2023-05-24,35.42,35.73,35.11,35.62,165322,35.42,35.73,35.11,35.62,165322,0.0,1.0
2023-05-25,35.21,35.76,34.75,35.25,92990,35.21,35.76,34.75,35.25,92990,0.0,1.0
2023-05-26,36.21,36.69,34.65,35.06,95709,36.21,36.69,34.65,35.06,95709,0.0,1.0
2023-05-30,36.05,36.625,36.02,36.49,85720,36.05,36.625,36.02,36.49,85720,0.0,1.0
2023-05-31,36.45,37.24,35.445,35.89,500659,36.45,37.24,35.445,35.89,500659,0.0,1.0
2023-06-01,35.54,36.5279,34.89,36.23,102031,35.54,36.5279,34.89,36.23,102031,0.0,1.0
2023-06-02,36.57,36.73,35.72,36.01,320103,36.57,36.73,35.72,36.01,320103,0.0,1.0
2023-06-05,34.62,36.21,34.4,36.16,126397,34.62,36.21,34.4,36.16,126397,0.0,1.0
2023-06-06,35.89,36.06,34.475,34.62,126228,35.89,36.06,34.475,34.62,126228,0.0,1.0
2023-06-07,35.97,36.8,35.73,36.17,314774,35.97,36.8,35.73,36.17,314774,0.0,1.0
2023-06-08,35.77,35.93,34.99,35.92,119196,35.77,35.93,34.99,35.92,119196,0.0,1.0
2023-06-09,35.56,35.87,35.03,35.55,138112,35.56,35.87,35.03,35.55,138112,0.0,1.0
2023-06-12,33.89,35.9,33.72,35.34,114904,33.89,35.9,33.72,35.34,114904,0.0,1.0
2023-06-13,34.37,34.64,33.04,34.0,284985,34.37,34.64,33.04,34.0,284985,0.0,1.0
2023-06-14,32.57,34.61,32.27,34.61,147797,32.57,34.61,32.27,34.61,147797,0.0,1.0
2023-06-15,32.96,33.07,31.68,32.45,130943,32.96,33.07,31.68,32.45,130943,0.0,1.0
2023-06-16,31.69,33.29,31.21,33.29,748713,31.69,33.29,31.21,33.29,748713,0.0,1.0
2023-06-20,32.59,32.73,31.61,31.73,210357,32.59,32.73,31.61,31.73,210357,0.0,1.0
2023-06-21,30.51,32.47,30.45,32.42,138171,30.51,32.47,30.45,32.42,138171,0.0,1.0
2023-06-22,29.96,30.685,29.81,30.51,146722,29.96,30.685,29.81,30.51,146722,0.0,1.0
2023-06-23,29.57,30.325,29.35,29.58,352178,29.57,30.325,29.35,29.58,352178,0.0,1.0
2023-06-26,30.16,30.54,29.45,29.45,170478,30.16,30.54,29.45,29.45,170478,0.0,1.0
2023-06-27,30.35,30.78,29.81,30.27,184802,30.35,30.78,29.81,30.27,184802,0.0,1.0
2023-06-28,30.39,30.65,30.04,30.33,114761,30.39,30.65,30.04,30.33,114761,0.0,1.0
2023-06-29,30.41,30.78,30.19,30.26,118342,30.41,30.78,30.19,30.26,118342,0.0,1.0
2023-06-30,31.0,31.12,30.0625,30.68,212540,31.0,31.12,30.0625,30.68,212540,0.0,1.0
2023-07-03,32.44,32.54,30.99,31.05,77828,32.44,32.54,30.99,31.05,77828,0.0,1.0
2023-07-05,31.26,32.36,30.58,32.11,169934,31.26,32.36,30.58,32.11,169934,0.0,1.0
2023-07-06,30.11,31.03,30.03,30.92,122106,30.11,31.03,30.03,30.92,122106,0.0,1.0
2023-07-07,30.41,30.8,30.05,30.13,209369,30.41,30.8,30.05,30.13,209369,0.0,1.0
2023-07-10,30.69,31.06,30.23,30.23,125776,30.69,31.06,30.23,30.23,125776,0.0,1.0
2023-07-11,32.24,32.36,30.64,30.7,128244,32.24,32.36,30.64,30.7,128244,0.0,1.0
2023-07-12,33.41,33.91,31.1,32.89,112776,33.41,33.91,31.1,32.89,112776,0.0,1.0
2023-07-13,34.3,34.49,33.63,33.74,76658,34.3,34.49,33.63,33.74,76658,0.0,1.0
2023-07-14,33.68,34.4,33.355,34.35,99168,33.68,34.4,33.355,34.35,99168,0.0,1.0
2023-07-17,33.19,33.86,33.08,33.56,95909,33.19,33.86,33.08,33.56,95909,0.0,1.0
2023-07-18,34.96,34.97,33.28,33.28,96531,34.96,34.97,33.28,33.28,96531,0.0,1.0
2023-07-19,34.38,35.2948,34.29,35.0,81154,34.38,35.2948,34.29,35.0,81154,0.0,1.0
2023-07-20,33.02,34.38,32.86,34.38,78357,33.02,34.38,32.86,34.38,78357,0.0,1.0
2023-07-21,32.36,33.43,32.06,33.33,112325,32.36,33.43,32.06,33.33,112325,0.0,1.0
2023-07-24,32.15,32.71,32.12,32.48,66888,32.15,32.71,32.12,32.48,66888,0.0,1.0
2023-07-25,32.58,32.975,31.89,32.09,91621,32.58,32.975,31.89,32.09,91621,0.0,1.0
2023-07-26,32.6,33.355,32.26,32.45,61869,32.6,33.355,32.26,32.45,61869,0.0,1.0
2023-07-27,32.24,33.135,32.14,32.88,65338,32.24,33.135,32.14,32.88,65338,0.0,1.0
2023-07-28,32.67,33.54,32.67,32.67,62211,32.67,33.54,32.67,32.67,62211,0.0,1.0
2023-07-31,32.41,33.49,32.26,32.79,68260,32.41,33.49,32.26,32.79,68260,0.0,1.0
2023-08-01,31.38,32.29,31.09,32.29,77903,31.38,32.29,31.09,32.29,77903,0.0,1.0
2023-08-02,30.53,31.29,30.26,30.95,74121,30.53,31.29,30.26,30.95,74121,0.0,1.0
2023-08-03,30.48,31.75,30.38,30.54,90669,30.48,31.75,30.38,30.54,90669,0.0,1.0
2023-08-04,30.49,31.035,29.38,30.39,69637,30.49,31.035,29.38,30.39,69637,0.0,1.0
2023-08-07,32.06,32.16,30.49,30.65,98874,32.06,32.16,30.49,30.65,98874,0.0,1.0
2023-08-08,30.99,32.0599,30.07,31.6,146019,30.99,32.0599,30.07,31.6,146019,0.0,1.0
2023-08-09,31.01,33.545,30.755,31.0,103723,31.01,33.545,30.755,31.0,103723,0.0,1.0
2023-08-10,31.46,32.135,30.96,31.17,109337,31.46,32.135,30.96,31.17,109337,0.0,1.0
2023-08-11,31.76,32.065,31.21,31.21,74929,31.76,32.065,31.21,31.21,74929,0.0,1.0
2023-08-14,31.77,32.23,31.0,31.5,82195,31.77,32.23,31.0,31.5,82195,0.0,1.0
2023-08-15,31.35,31.7563,30.99,31.64,68816,31.35,31.7563,30.99,31.64,68816,0.0,1.0
2023-08-16,31.14,31.55,30.97,31.36,60467,31.14,31.55,30.97,31.36,60467,0.0,1.0
2023-08-17,31.1,31.59,31.0,31.27,92909,31.1,31.59,31.0,31.27,92909,0.0,1.0
2023-08-18,29.98,30.99,29.96,30.67,78982,29.98,30.99,29.96,30.67,78982,0.0,1.0
2023-08-21,29.43,30.39,29.31,29.97,77753,29.43,30.39,29.31,29.97,77753,0.0,1.0
2023-08-22,29.59,29.66,29.245,29.59,134584,29.59,29.66,29.245,29.59,134584,0.0,1.0
2023-08-23,30.96,31.145,29.66,29.74,62152,30.96,31.145,29.66,29.74,62152,0.0,1.0
2023-08-24,30.08,30.88,29.97,30.83,67847,30.08,30.88,29.97,30.83,67847,0.0,1.0
2023-08-25,30.75,30.95,29.65,30.12,58846,30.75,30.95,29.65,30.12,58846,0.0,1.0
2023-08-28,31.49,31.52,30.8,30.91,46842,31.49,31.52,30.8,30.91,46842,0.0,1.0
2023-08-29,31.43,31.99,30.92,31.34,55179,31.43,31.99,30.92,31.34,55179,0.0,1.0
2023-08-30,32.13,32.46,31.61,31.8,121603,32.13,32.46,31.61,31.8,121603,0.0,1.0
2023-08-31,31.93,33.39,31.79,32.32,164154,31.93,33.39,31.79,32.32,164154,0.0,1.0
2023-09-01,31.5,32.36,31.34,32.16,77174,31.5,32.36,31.34,32.16,77174,0.0,1.0
2023-09-05,31.49,31.82,30.66,31.45,85089,31.49,31.82,30.66,31.45,85089,0.0,1.0
2023-09-06,31.41,31.81,30.86,31.37,75720,31.41,31.81,30.86,31.37,75720,0.0,1.0
2023-09-07,26.58,31.3799,26.32,31.17,173294,26.58,31.3799,26.32,31.17,173294,0.0,1.0
2023-09-08,26.49,26.9,25.47,26.57,149976,26.49,26.9,25.47,26.57,149976,0.0,1.0
2023-09-11,26.45,27.33,26.275,26.57,105227,26.45,27.33,26.275,26.57,105227,0.0,1.0
2023-09-12,26.52,27.43,26.35,26.4,117721,26.52,27.43,26.35,26.4,117721,0.0,1.0
2023-09-13,26.4,26.7,26.33,26.49,139101,26.4,26.7,26.33,26.49,139101,0.0,1.0
2023-09-14,25.85,26.69,25.81,26.66,91720,25.85,26.69,25.81,26.66,91720,0.0,1.0
2023-09-15,25.12,26.015,24.977,25.68,335246,25.12,26.015,24.977,25.68,335246,0.0,1.0
2023-09-18,25.89,25.98,25.0,25.36,139357,25.89,25.98,25.0,25.36,139357,0.0,1.0
2023-09-19,25.56,26.005,25.11,25.93,77871,25.56,26.005,25.11,25.93,77871,0.0,1.0
2023-09-20,25.33,25.735,25.2,25.56,61709,25.33,25.735,25.2,25.56,61709,0.0,1.0
2023-09-21,26.42,26.83,24.835,24.95,145424,26.42,26.83,24.835,24.95,145424,0.0,1.0
2023-09-22,25.24,27.13,25.14,26.49,167329,25.24,27.13,25.14,26.49,167329,0.0,1.0
2023-09-25,24.73,25.49,24.52,25.17,178661,24.73,25.49,24.52,25.17,178661,0.0,1.0
2023-09-26,24.02,25.14,23.99,24.63,119561,24.02,25.14,23.99,24.63,119561,0.0,1.0
2023-09-27,23.81,24.67,23.67,24.1,136302,23.81,24.67,23.67,24.1,136302,0.0,1.0
2023-09-28,24.63,24.84,23.64,23.64,221247,24.63,24.84,23.64,23.64,221247,0.0,1.0
2023-09-29,25.18,25.365,24.5,24.79,183516,25.18,25.365,24.5,24.79,183516,0.0,1.0
2023-10-02,24.07,25.495,23.94,25.23,174040,24.07,25.495,23.94,25.23,174040,0.0,1.0
2023-10-03,23.47,24.34,23.37,23.92,152540,23.47,24.34,23.37,23.92,152540,0.0,1.0
2023-10-04,23.62,24.005,23.35,23.51,127279,23.62,24.005,23.35,23.51,127279,0.0,1.0
2023-10-05,23.51,24.16,23.46,23.86,186221,23.51,24.16,23.46,23.86,186221,0.0,1.0
2023-10-06,23.99,24.325,23.25,23.51,249727,23.99,24.325,23.25,23.51,249727,0.0,1.0
2023-10-09,25.09,25.255,23.91,23.91,114320,25.09,25.255,23.91,23.91,114320,0.0,1.0
2023-10-10,24.88,25.6253,24.81,25.11,81603,24.88,25.6253,24.81,25.11,81603,0.0,1.0
2023-10-11,24.99,25.23,24.88,24.92,115657,24.99,25.23,24.88,24.92,115657,0.0,1.0
2023-10-12,24.33,24.99,24.12,24.99,116682,24.33,24.99,24.12,24.99,116682,0.0,1.0
2023-10-13,23.87,24.48,23.795,24.33,124233,23.87,24.48,23.795,24.33,124233,0.0,1.0
2023-10-16,25.19,25.4,23.92,24.09,147985,25.19,25.4,23.92,24.09,147985,0.0,1.0
2023-10-17,25.37,25.9414,25.04,25.2,112325,25.37,25.9414,25.04,25.2,112325,0.0,1.0
2023-10-18,25.09,25.28,24.86,25.0,64697,25.09,25.28,24.86,25.0,64697,0.0,1.0
2023-10-19,24.76,25.225,24.7,24.9,130819,24.76,25.225,24.7,24.9,130819,0.0,1.0
2023-10-20,22.5,24.8653,22.25,24.82,87578,22.5,24.8653,22.25,24.82,87578,0.0,1.0
2023-10-23,21.71,22.25,21.38,22.19,109659,21.71,22.25,21.38,22.19,109659,0.0,1.0
2023-10-24,21.23,22.195,21.19,21.92,83831,21.23,22.195,21.19,21.92,83831,0.0,1.0
2023-10-25,20.59,21.03,20.38,20.95,91980,20.59,21.03,20.38,20.95,91980,0.0,1.0
2023-10-26,20.83,20.86,20.41,20.58,68179,20.83,20.86,20.41,20.58,68179,0.0,1.0
2023-10-27,20.41,20.98,20.0601,20.64,97537,20.41,20.98,20.0601,20.64,97537,0.0,1.0
2023-10-30,20.99,21.33,20.65,20.79,110733,20.99,21.33,20.65,20.79,110733,0.0,1.0
2023-10-31,21.59,21.94,20.695,21.15,89121,21.59,21.94,20.695,21.15,89121,0.0,1.0
2023-11-01,20.8,21.66,20.645,21.66,103888,20.8,21.66,20.645,21.66,103888,0.0,1.0
2023-11-02,21.65,21.915,21.05,21.05,80342,21.65,21.915,21.05,21.05,80342,0.0,1.0
2023-11-03,22.36,22.9,22.16,22.16,114580,22.36,22.9,22.16,22.16,114580,0.0,1.0
2023-11-06,22.06,22.21,21.3734,22.21,110326,22.06,22.21,21.3734,22.21,110326,0.0,1.0
2023-11-07,22.52,22.62,21.89,21.89,80899,22.52,22.62,21.89,21.89,80899,0.0,1.0
2023-11-08,22.61,22.9275,22.32,22.73,86392,22.61,22.9275,22.32,22.73,86392,0.0,1.0
2023-11-09,22.45,23.01,22.36,23.0,133085,22.45,23.01,22.36,23.0,133085,0.0,1.0
2023-11-10,21.01,22.39,20.14,22.03,230259,21.01,22.39,20.14,22.03,230259,0.0,1.0
2023-11-13,23.92,24.08,20.94,20.94,181503,23.92,24.08,20.94,20.94,181503,0.0,1.0
2023-11-14,23.67,25.32,23.1,24.84,160177,23.67,25.32,23.1,24.84,160177,0.0,1.0
2023-11-15,22.33,24.2,22.19,23.54,133466,22.33,24.2,22.19,23.54,133466,0.0,1.0
2023-11-16,21.62,22.37,21.54,22.08,79679,21.62,22.37,21.54,22.08,79679,0.0,1.0
2023-11-17,22.34,22.36,21.24,21.96,120153,22.34,22.36,21.24,21.96,120153,0.0,1.0
2023-11-20,23.11,23.35,22.25,22.26,105374,23.11,23.35,22.25,22.26,105374,0.0,1.0
2023-11-21,22.7,22.98,22.215,22.89,88973,22.7,22.98,22.215,22.89,88973,0.0,1.0
2023-11-22,22.14,23.11,22.08,22.84,68587,22.14,23.11,22.08,22.84,68587,0.0,1.0
2023-11-24,22.36,22.73,21.96,21.96,56174,22.36,22.73,21.96,21.96,56174,0.0,1.0
2023-11-27,21.47,22.37,21.45,22.0,137214,21.47,22.37,21.45,22.0,137214,0.0,1.0
2023-11-28,20.71,21.49,20.69,21.49,137380,20.71,21.49,20.69,21.49,137380,0.0,1.0
2023-11-29,19.81,21.49,19.75,20.97,217846,19.81,21.49,19.75,20.97,217846,0.0,1.0
2023-11-30,18.42,20.05,18.33,20.05,266600,18.42,20.05,18.33,20.05,266600,0.0,1.0
2023-12-01,19.14,19.795,18.475,18.64,250740,19.14,19.795,18.475,18.64,250740,0.0,1.0
2023-12-04,23.4,23.4,19.33,19.33,357794,23.4,23.4,19.33,19.33,357794,0.0,1.0
2023-12-05,22.79,23.55,21.44,23.27,253788,22.79,23.55,21.44,23.27,253788,0.0,1.0
2023-12-06,24.21,25.12,22.89,23.18,200040,24.21,25.12,22.89,23.18,200040,0.0,1.0
2023-12-07,25.0,25.17,23.94,24.24,162325,25.0,25.17,23.94,24.24,162325,0.0,1.0
2023-12-08,25.53,25.68,24.8,24.89,113653,25.53,25.68,24.8,24.89,113653,0.0,1.0
2023-12-11,25.24,25.55,25.015,25.42,147008,25.24,25.55,25.015,25.42,147008,0.0,1.0
2023-12-12,25.05,25.33,24.81,25.24,128938,25.05,25.33,24.81,25.24,128938,0.0,1.0
2023-12-13,26.68,26.97,24.66,25.05,308363,26.68,26.97,24.66,25.05,308363,0.0,1.0
2023-12-14,25.93,28.095,25.48,27.25,256697,25.93,28.095,25.48,27.25,256697,0.0,1.0
2023-12-15,26.62,27.275,25.89,26.26,730629,26.62,27.275,25.89,26.26,730629,0.0,1.0
2023-12-18,27.09,27.4,26.13,26.96,262106,27.09,27.4,26.13,26.96,262106,0.0,1.0
2023-12-19,26.88,27.81,26.45,27.43,251913,26.88,27.81,26.45,27.43,251913,0.0,1.0
2023-12-20,26.74,27.895,26.57,26.72,166976,26.74,27.895,26.57,26.72,166976,0.0,1.0
2023-12-21,25.82,27.175,25.08,27.01,150607,25.82,27.175,25.08,27.01,150607,0.0,1.0
2023-12-22,25.61,26.37,25.37,26.05,92098,25.61,26.37,25.37,26.05,92098,0.0,1.0
2023-12-26,25.72,26.14,25.42,25.77,98733,25.72,26.14,25.42,25.77,98733,0.0,1.0
2023-12-27,25.84,25.95,25.1,25.85,119745,25.84,25.95,25.1,25.85,119745,0.0,1.0
2023-12-28,26.82,26.955,25.61,25.61,141685,26.82,26.955,25.61,25.61,141685,0.0,1.0
2023-12-29,26.21,27.03,26.14,26.82,131036,26.21,27.03,26.14,26.82,131036,0.0,1.0
2024-01-02,24.67,26.23,24.6,26.02,166163,24.67,26.23,24.6,26.02,166163,0.0,1.0
2024-01-03,23.25,24.47,23.23,24.44,106839,23.25,24.47,23.23,24.44,106839,0.0,1.0
2024-01-04,22.72,23.37,22.645,23.25,95489,22.72,23.37,22.645,23.25,95489,0.0,1.0
2024-01-05,22.48,22.98,22.0985,22.46,112433,22.48,22.98,22.0985,22.46,112433,0.0,1.0
2024-01-08,22.62,23.025,22.55,22.55,92997,22.62,23.025,22.55,22.55,92997,0.0,1.0
2024-01-09,20.39,22.27,20.36,22.27,120244,20.39,22.27,20.36,22.27,120244,0.0,1.0
2024-01-10,19.84,20.3129,18.91,20.16,154696,19.84,20.3129,18.91,20.16,154696,0.0,1.0
2024-01-11,19.62,20.205,19.25,19.76,177608,19.62,20.205,19.25,19.76,177608,0.0,1.0
2024-01-12,19.71,20.31,19.67,19.94,205120,19.71,20.31,19.67,19.94,205120,0.0,1.0
2024-01-16,18.9,20.02,18.76,19.69,178190,18.9,20.02,18.76,19.69,178190,0.0,1.0
2024-01-17,18.38,18.7,18.23,18.6,134578,18.38,18.7,18.23,18.6,134578,0.0,1.0
2024-01-18,17.99,18.39,17.79,18.39,163098,17.99,18.39,17.79,18.39,163098,0.0,1.0
2024-01-19,18.36,18.62,17.57,18.15,219720,18.36,18.62,17.57,18.15,219720,0.0,1.0
2024-01-22,19.61,19.72,18.38,18.64,210550,19.61,19.72,18.38,18.64,210550,0.0,1.0
2024-01-23,19.77,21.0,19.7,19.88,130606,19.77,21.0,19.7,19.88,130606,0.0,1.0
2024-01-24,20.26,20.62,20.03,20.2,126152,20.26,20.62,20.03,20.2,126152,0.0,1.0
2024-01-25,20.08,20.865,19.94,20.72,98194,20.08,20.865,19.94,20.72,98194,0.0,1.0
2024-01-26,20.47,20.57,19.865,19.97,95720,20.47,20.57,19.865,19.97,95720,0.0,1.0
2024-01-29,20.49,20.915,20.01,20.48,121988,20.49,20.915,20.01,20.48,121988,0.0,1.0
2024-01-30,21.3,21.36,20.14,20.49,234707,21.3,21.36,20.14,20.49,234707,0.0,1.0
2024-01-31,21.74,22.39,20.92,21.33,324433,21.74,22.39,20.92,21.33,324433,0.0,1.0
2024-02-01,22.62,22.71,21.57,21.79,195126,22.62,22.71,21.57,21.79,195126,0.0,1.0
2024-02-02,20.35,22.33,20.31,22.33,155356,20.35,22.33,20.31,22.33,155356,0.0,1.0
2024-02-05,19.75,20.3,19.09,19.96,149615,19.75,20.3,19.09,19.96,149615,0.0,1.0
2024-02-06,20.15,20.59,19.25,19.67,145213,20.15,20.59,19.25,19.67,145213,0.0,1.0
2024-02-07,20.13,20.85,19.78,20.17,217734,20.13,20.85,19.78,20.17,217734,0.0,1.0
2024-02-08,19.58,20.64,19.19,20.5,253692,19.58,20.64,19.19,20.5,253692,0.0,1.0
2024-02-09,19.79,19.8,18.96,19.61,162078,19.79,19.8,18.96,19.61,162078,0.0,1.0
2024-02-12,20.91,21.15,19.79,19.79,144423,20.91,21.15,19.79,19.79,144423,0.0,1.0
2024-02-13,18.29,20.45,18.11,20.01,139273,18.29,20.45,18.11,20.01,139273,0.0,1.0
2024-02-14,19.4,19.51,18.43,18.47,148608,19.4,19.51,18.43,18.47,148608,0.0,1.0
2024-02-15,19.59,20.01,18.9,19.52,221342,19.59,20.01,18.9,19.52,221342,0.0,1.0
2024-02-16,19.1,19.65,18.98,19.47,162211,19.1,19.65,18.98,19.47,162211,0.0,1.0
2024-02-20,18.85,19.11,18.695,18.82,179817,18.85,19.11,18.695,18.82,179817,0.0,1.0
2024-02-21,18.29,19.07,18.21,18.85,169198,18.29,19.07,18.21,18.85,169198,0.0,1.0
2024-02-22,15.49,19.2117,15.2,17.62,767554,15.49,19.2117,15.2,17.62,767554,0.0,1.0
2024-02-23,16.81,16.97,15.36,15.5,620347,16.81,16.97,15.36,15.5,620347,0.0,1.0
2024-02-26,16.67,17.27,16.5,16.87,434449,16.67,17.27,16.5,16.87,434449,0.0,1.0
2024-02-27,16.61,17.115,16.49,16.84,362368,16.61,17.115,16.49,16.84,362368,0.0,1.0
2024-02-28,16.0,16.925,15.86,16.5,399219,16.0,16.925,15.86,16.5,399219,0.0,1.0
2024-02-29,15.92,16.78,15.73,16.37,610427,15.92,16.78,15.73,16.37,610427,0.0,1.0
2024-03-01,16.39,16.99,15.29,15.94,546530,16.39,16.99,15.29,15.94,546530,0.0,1.0
2024-03-04,15.0,16.43,14.06,16.25,1196954,15.0,16.43,14.06,16.25,1196954,0.0,1.0
2024-03-05,13.99,14.97,13.57,14.84,775694,13.99,14.97,13.57,14.84,775694,0.0,1.0
2024-03-06,13.42,14.09,13.13,13.98,802756,13.42,14.09,13.13,13.98,802756,0.0,1.0
2024-03-07,14.06,14.27,13.435,13.59,611792,14.06,14.27,13.435,13.59,611792,0.0,1.0
2024-03-08,14.33,15.07,14.11,14.17,580579,14.33,15.07,14.11,14.17,580579,0.0,1.0
2024-03-11,14.62,14.82,13.67,14.3,485369,14.62,14.82,13.67,14.3,485369,0.0,1.0
2024-03-12,13.71,14.68,13.53,14.68,463676,13.71,14.68,13.53,14.68,463676,0.0,1.0
2024-03-13,13.54,14.01,13.27,13.67,528809,13.54,14.01,13.27,13.67,528809,0.0,1.0
2024-03-14,12.97,13.61,12.61,13.54,647970,12.97,13.61,12.61,13.54,647970,0.0,1.0
2024-03-15,13.66,14.275,12.86,12.86,4169841,13.66,14.275,12.86,12.86,4169841,0.0,1.0
2024-03-18,14.13,14.48,13.09,13.7,833013,14.13,14.48,13.09,13.7,833013,0.0,1.0
2024-03-19,14.42,14.43,13.46,14.05,568774,14.42,14.43,13.46,14.05,568774,0.0,1.0
2024-03-20,14.75,14.8,13.86,14.38,381533,14.75,14.8,13.86,14.38,381533,0.0,1.0
2024-03-21,14.76,15.32,14.46,14.93,370426,14.76,15.32,14.46,14.93,370426,0.0,1.0
2024-03-22,13.45,14.83,13.43,14.73,344240,13.45,14.83,13.43,14.73,344240,0.0,1.0
2024-03-25,13.86,13.94,13.55,13.71,297013,13.86,13.94,13.55,13.71,297013,0.0,1.0
2024-03-26,14.06,14.15,13.73,13.94,401415,14.06,14.15,13.73,13.94,401415,0.0,1.0
2024-03-27,15.07,15.08,14.225,14.23,268245,15.07,15.08,14.225,14.23,268245,0.0,1.0
2024-03-28,15.86,15.89,15.11,15.11,310257,15.86,15.89,15.11,15.11,310257,0.0,1.0
2024-04-01,15.62,16.06,15.48,15.87,246782,15.62,16.06,15.48,15.87,246782,0.0,1.0
2024-04-02,15.08,15.45,14.98,15.42,266871,15.08,15.45,14.98,15.42,266871,0.0,1.0
2024-04-03,15.31,15.39,14.7639,14.98,171743,15.31,15.39,14.7639,14.98,171743,0.0,1.0
2024-04-04,14.55,15.655,14.42,15.56,228154,14.55,15.655,14.42,15.56,228154,0.0,1.0
2024-04-05,13.66,14.36,13.28,14.35,234362,13.66,14.36,13.28,14.35,234362,0.0,1.0
2024-04-08,13.9,14.085,13.5,13.87,235695,13.9,14.085,13.5,13.87,235695,0.0,1.0
2024-04-09,15.12,15.26,13.87,13.87,251363,15.12,15.26,13.87,13.87,251363,0.0,1.0
2024-04-10,13.59,14.62,13.31,14.62,244065,13.59,14.62,13.31,14.62,244065,0.0,1.0
2024-04-11,13.36,13.715,13.0501,13.65,173639,13.36,13.715,13.0501,13.65,173639,0.0,1.0
2024-04-12,12.69,13.59,12.67,13.2,200073,12.69,13.59,12.67,13.2,200073,0.0,1.0
2024-04-15,12.61,12.84,12.4,12.51,193100,12.61,12.84,12.4,12.51,193100,0.0,1.0
2024-04-16,12.54,12.72,12.28,12.48,191627,12.54,12.72,12.28,12.48,191627,0.0,1.0
2024-04-17,12.51,12.805,12.46,12.59,232906,12.51,12.805,12.46,12.59,232906,0.0,1.0
2024-04-18,12.91,13.06,12.47,12.52,242445,12.91,13.06,12.47,12.52,242445,0.0,1.0
2024-04-19,12.88,13.12,12.675,12.73,250945,12.88,13.12,12.675,12.73,250945,0.0,1.0
2024-04-22,12.55,12.99,12.5,12.96,162437,12.55,12.99,12.5,12.96,162437,0.0,1.0
2024-04-23,12.62,12.98,12.51,12.51,157783,12.62,12.98,12.51,12.51,157783,0.0,1.0
2024-04-24,12.59,12.645,12.45,12.55,115072,12.59,12.645,12.45,12.55,115072,0.0,1.0
2024-04-25,12.47,12.65,12.42,12.51,157707,12.47,12.65,12.42,12.51,157707,0.0,1.0
2024-04-26,12.27,12.63,12.25,12.52,113318,12.27,12.63,12.25,12.52,113318,0.0,1.0
2024-04-29,12.5,12.81,12.2,12.36,623615,12.5,12.81,12.2,12.36,623615,0.0,1.0
2024-04-30,11.64,12.505,11.62,12.37,308516,11.64,12.505,11.62,12.37,308516,0.0,1.0
2024-05-01,11.79,12.3,11.69,11.69,276147,11.79,12.3,11.69,11.69,276147,0.0,1.0
2024-05-02,12.25,12.27,11.8,11.86,265457,12.25,12.27,11.8,11.86,265457,0.0,1.0
2024-05-03,12.21,12.665,12.03,12.64,252421,12.21,12.665,12.03,12.64,252421,0.0,1.0
2024-05-06,12.67,12.87,12.33,12.33,267048,12.67,12.87,12.33,12.33,267048,0.0,1.0
2024-05-07,13.06,13.475,12.67,12.67,148253,13.06,13.475,12.67,12.67,148253,0.0,1.0
2024-05-08,13.23,13.33,12.81,12.83,280816,13.23,13.33,12.81,12.83,280816,0.0,1.0
2024-05-09,18.0,18.65,14.78,14.86,1101202,18.0,18.65,14.78,14.86,1101202,0.0,1.0
2024-05-10,19.11,19.26,17.1538,18.07,514651,19.11,19.26,17.1538,18.07,514651,0.0,1.0
2024-05-13,19.42,19.79,19.08,19.31,329961,19.42,19.79,19.08,19.31,329961,0.0,1.0
2024-05-14,20.05,20.06,19.1,19.63,244306,20.05,20.06,19.1,19.63,244306,0.0,1.0
2024-05-15,19.35,20.52,19.25,20.41,197683,19.35,20.52,19.25,20.41,197683,0.0,1.0
2024-05-16,19.02,19.56,18.78,19.35,199468,19.02,19.56,18.78,19.35,199468,0.0,1.0
2024-05-17,19.72,19.82,18.74,19.02,230063,19.72,19.82,18.74,19.02,230063,0.0,1.0
2024-05-20,20.13,20.45,19.33,19.48,223320,20.13,20.45,19.33,19.48,223320,0.0,1.0
2024-05-21,20.23,20.28,19.41,19.97,152034,20.23,20.28,19.41,19.97,152034,0.0,1.0
2024-05-22,19.83,20.24,19.61,19.9,171125,19.83,20.24,19.61,19.9,171125,0.0,1.0
2024-05-23,19.51,19.89,19.23,19.86,201559,19.51,19.89,19.23,19.86,201559,0.0,1.0
2024-05-24,19.86,20.11,18.94,19.69,338189,19.86,20.11,18.94,19.69,338189,0.0,1.0
2024-05-28,19.83,20.32,19.6,19.95,185271,19.83,20.32,19.6,19.95,185271,0.0,1.0
2024-05-29,19.55,19.69,19.2,19.31,205808,19.55,19.69,19.2,19.31,205808,0.0,1.0
2024-05-30,18.87,19.68,18.83,19.65,139408,18.87,19.68,18.83,19.65,139408,0.0,1.0
2024-05-31,18.87,19.17,18.35,18.95,591766,18.87,19.17,18.35,18.95,591766,0.0,1.0
2024-06-03,19.07,19.5,18.83,19.27,194597,19.07,19.5,18.83,19.27,194597,0.0,1.0
2024-06-04,19.15,19.315,18.5551,18.85,212334,19.15,19.315,18.5551,18.85,212334,0.0,1.0
2024-06-05,19.61,19.66,18.9843,19.37,187065,19.61,19.66,18.9843,19.37,187065,0.0,1.0
2024-06-06,19.41,19.63,18.95,19.34,166227,19.41,19.63,18.95,19.34,166227,0.0,1.0
2024-06-07,18.52,19.17,18.4,19.06,129671,18.52,19.17,18.4,19.06,129671,0.0,1.0
2024-06-10,19.07,19.14,18.12,18.44,145946,19.07,19.14,18.12,18.44,145946,0.0,1.0
2024-06-11,20.02,20.1,18.76,18.79,183687,20.02,20.1,18.76,18.79,183687,0.0,1.0
2024-06-12,19.93,20.68,19.79,20.58,182235,19.93,20.68,19.79,20.58,182235,0.0,1.0
2024-06-13,17.98,20.15,17.91,19.82,306829,17.98,20.15,17.91,19.82,306829,0.0,1.0
2024-06-14,17.53,17.81,17.11,17.74,243968,17.53,17.81,17.11,17.74,243968,0.0,1.0
2024-06-17,17.36,17.71,17.07,17.43,120817,17.36,17.71,17.07,17.43,120817,0.0,1.0
2024-06-18,16.29,17.52,16.29,17.36,124390,16.29,17.52,16.29,17.36,124390,0.0,1.0
2024-06-20,16.31,16.5,15.92,16.08,94121,16.31,16.5,15.92,16.08,94121,0.0,1.0
2024-06-21,16.8,17.0,16.13,16.28,283147,16.8,17.0,16.13,16.28,283147,0.0,1.0
2024-06-24,16.28,16.92,15.96,16.81,146565,16.28,16.92,15.96,16.81,146565,0.0,1.0
2024-06-25,16.46,16.76,16.07,16.24,133303,16.46,16.76,16.07,16.24,133303,0.0,1.0
2024-06-26,16.5,16.71,16.14,16.28,140103,16.5,16.71,16.14,16.28,140103,0.0,1.0
2024-06-27,16.34,16.52,16.01,16.48,94531,16.34,16.52,16.01,16.48,94531,0.0,1.0
2024-06-28,17.18,17.35,16.32,16.54,631765,17.18,17.35,16.32,16.54,631765,0.0,1.0
2024-07-01,16.55,17.225,16.07,17.2,163489,16.55,17.225,16.07,17.2,163489,0.0,1.0
2024-07-02,15.92,16.66,15.85,16.53,80456,15.92,16.66,15.85,16.53,80456,0.0,1.0
2024-07-03,16.29,16.39,15.81,16.08,59096,16.29,16.39,15.81,16.08,59096,0.0,1.0
2024-07-05,16.74,16.74,15.925,16.15,208531,16.74,16.74,15.925,16.15,208531,0.0,1.0
2024-07-08,16.6,17.22,16.54,16.85,166427,16.6,17.22,16.54,16.85,166427,0.0,1.0
2024-07-09,16.92,16.98,16.35,16.49,161176,16.92,16.98,16.35,16.49,161176,0.0,1.0
2024-07-10,16.51,17.04,16.15,17.04,132732,16.51,17.04,16.15,17.04,132732,0.0,1.0
2024-07-11,17.31,17.75,16.7001,16.92,143760,17.31,17.75,16.7001,16.92,143760,0.0,1.0
2024-07-12,16.84,17.65,16.665,17.65,122322,16.84,17.65,16.665,17.65,122322,0.0,1.0
2024-07-15,17.75,17.92,16.6775,16.91,174007,17.75,17.92,16.6775,16.91,174007,0.0,1.0
2024-07-16,19.58,19.68,18.09,18.23,233137,19.58,19.68,18.09,18.23,233137,0.0,1.0
2024-07-17,19.69,19.99,19.29,19.52,198986,19.69,19.99,19.29,19.52,198986,0.0,1.0
2024-07-18,19.65,20.66,19.27,19.68,153851,19.65,20.66,19.27,19.68,153851,0.0,1.0
2024-07-19,20.45,20.5899,19.585,19.66,132929,20.45,20.5899,19.585,19.66,132929,0.0,1.0
2024-07-22,20.96,21.06,19.88,20.37,273698,20.96,21.06,19.88,20.37,273698,0.0,1.0
2024-07-23,21.18,21.6,20.495,21.16,140323,21.18,21.6,20.495,21.16,140323,0.0,1.0
2024-07-24,21.11,21.795,20.78,21.0,233287,21.11,21.795,20.78,21.0,233287,0.0,1.0
2024-07-25,22.49,22.62,21.11,21.11,170328,22.49,22.62,21.11,21.11,170328,0.0,1.0
2024-07-26,22.56,23.36,22.19,23.0,156217,22.56,23.36,22.19,23.0,156217,0.0,1.0
2024-07-29,21.76,22.49,21.11,22.49,182278,21.76,22.49,21.11,22.49,182278,0.0,1.0
2024-07-30,21.9,22.29,21.595,21.93,119309,21.9,22.29,21.595,21.93,119309,0.0,1.0
2024-07-31,21.3,22.28,21.17,21.98,109570,21.3,22.28,21.17,21.98,109570,0.0,1.0
2024-08-01,20.96,21.63,20.23,21.34,209105,20.96,21.63,20.23,21.34,209105,0.0,1.0
2024-08-02,20.09,20.61,20.0,20.35,125591,20.09,20.61,20.0,20.35,125591,0.0,1.0
2024-08-05,19.2,19.61,18.16,18.93,196674,19.2,19.61,18.16,18.93,196674,0.0,1.0
2024-08-06,19.29,19.5525,18.89,19.09,145250,19.29,19.5525,18.89,19.09,145250,0.0,1.0
2024-08-07,19.1,19.67,18.795,19.42,120315,19.1,19.67,18.795,19.42,120315,0.0,1.0
2024-08-08,19.48,19.61,19.2439,19.36,143178,19.48,19.61,19.2439,19.36,143178,0.0,1.0
2024-08-09,19.87,23.81,19.42,21.82,315701,19.87,23.81,19.42,21.82,315701,0.0,1.0
2024-08-12,19.51,20.3625,19.11,20.03,211882,19.51,20.3625,19.11,20.03,211882,0.0,1.0
2024-08-13,19.97,20.21,19.52,19.52,99969,19.97,20.21,19.52,19.52,99969,0.0,1.0
2024-08-14,19.68,20.11,19.475,20.11,75767,19.68,20.11,19.475,20.11,75767,0.0,1.0
2024-08-15,19.98,20.365,19.69,20.21,103130,19.98,20.365,19.69,20.21,103130,0.0,1.0
2024-08-16,20.17,20.42,19.76,19.99,180142,20.17,20.42,19.76,19.99,180142,0.0,1.0
2024-08-19,20.42,20.47,19.74,20.15,170805,20.42,20.47,19.74,20.15,170805,0.0,1.0
2024-08-20,20.34,20.7,20.0,20.45,81065,20.34,20.7,20.0,20.45,81065,0.0,1.0
2024-08-21,21.36,23.77,21.29,21.55,237439,21.36,23.77,21.29,21.55,237439,0.0,1.0
2024-08-22,20.96,21.91,20.9,21.59,119558,20.96,21.91,20.9,21.59,119558,0.0,1.0
2024-08-23,21.83,22.36,20.99,21.04,173076,21.83,22.36,20.99,21.04,173076,0.0,1.0
2024-08-26,23.3,23.45,21.83,22.0,213140,23.3,23.45,21.83,22.0,213140,0.0,1.0
2024-08-27,23.27,23.44,22.71,23.28,71842,23.27,23.44,22.71,23.28,71842,0.0,1.0
2024-08-28,23.14,23.45,22.675,23.13,69758,23.14,23.45,22.675,23.13,69758,0.0,1.0
2024-08-29,24.07,24.37,23.32,23.4,95162,24.07,24.37,23.32,23.4,95162,0.0,1.0
2024-08-30,24.09,24.3,23.65,24.03,108022,24.09,24.3,23.65,24.03,108022,0.0,1.0
2024-09-03,23.39,24.15,23.11,23.81,92901,23.39,24.15,23.11,23.81,92901,0.0,1.0
2024-09-04,23.33,23.7615,22.58,23.3,109278,23.33,23.7615,22.58,23.3,109278,0.0,1.0
2024-09-05,22.52,23.46,22.26,23.37,93119,22.52,23.46,22.26,23.37,93119,0.0,1.0
2024-09-06,22.7,23.19,22.32,22.52,119566,22.7,23.19,22.32,22.52,119566,0.0,1.0
2024-09-09,21.4,22.67,20.69,22.42,165683,21.4,22.67,20.69,22.42,165683,0.0,1.0
2024-09-10,21.82,21.88,21.29,21.52,84859,21.82,21.88,21.29,21.52,84859,0.0,1.0
2024-09-11,21.56,21.83,21.09,21.58,69532,21.56,21.83,21.09,21.58,69532,0.0,1.0
2024-09-12,21.77,22.01,21.5,21.79,69305,21.77,22.01,21.5,21.79,69305,0.0,1.0
2024-09-13,22.53,22.97,21.97,22.27,99403,22.53,22.97,21.97,22.27,99403,0.0,1.0
2024-09-16,23.32,23.46,22.56,22.56,113091,23.32,23.46,22.56,22.56,113091,0.0,1.0
2024-09-17,23.66,24.25,23.14,23.67,122548,23.66,24.25,23.14,23.67,122548,0.0,1.0
2024-09-18,23.1,24.14,23.02,23.56,103214,23.1,24.14,23.02,23.56,103214,0.0,1.0
2024-09-19,23.38,23.82,23.03,23.73,77954,23.38,23.82,23.03,23.73,77954,0.0,1.0
2024-09-20,22.7,23.8499,22.59,23.38,447289,22.7,23.8499,22.59,23.38,447289,0.0,1.0
2024-09-23,22.43,23.28,22.35,23.08,119954,22.43,23.28,22.35,23.08,119954,0.0,1.0
2024-09-24,22.56,22.94,22.4,22.73,140370,22.56,22.94,22.4,22.73,140370,0.0,1.0
2024-09-25,22.52,22.7697,22.23,22.55,110033,22.52,22.7697,22.23,22.55,110033,0.0,1.0
2024-09-26,23.96,24.25,22.57,22.91,180461,23.96,24.25,22.57,22.91,180461,0.0,1.0
2024-09-27,23.62,24.32,23.33,24.17,105832,23.62,24.32,23.33,24.17,105832,0.0,1.0
2024-09-30,23.55,24.01,23.2,23.62,80790,23.55,24.01,23.2,23.62,80790,0.0,1.0
2024-10-01,22.7,23.65,22.61,23.65,119930,22.7,23.65,22.61,23.65,119930,0.0,1.0
2024-10-02,22.34,22.9,22.22,22.71,102056,22.34,22.9,22.22,22.71,102056,0.0,1.0
2024-10-03,21.6,22.3,21.47,22.2,119635,21.6,22.3,21.47,22.2,119635,0.0,1.0
2024-10-04,22.17,22.79,21.765,22.05,113541,22.17,22.79,21.765,22.05,113541,0.0,1.0
2024-10-07,21.52,22.2116,21.26,22.2,74748,21.52,22.2116,21.26,22.2,74748,0.0,1.0
2024-10-08,21.46,21.75,21.1,21.52,70406,21.46,21.75,21.1,21.52,70406,0.0,1.0
2024-10-09,21.56,21.75,21.42,21.54,67920,21.56,21.75,21.42,21.54,67920,0.0,1.0
2024-10-10,21.2,21.49,21.12,21.39,65103,21.2,21.49,21.12,21.39,65103,0.0,1.0
2024-10-11,21.66,21.7999,21.11,21.15,74065,21.66,21.7999,21.11,21.15,74065,0.0,1.0
2024-10-14,21.29,21.88,21.25,21.77,69550,21.29,21.88,21.25,21.77,69550,0.0,1.0
2024-10-15,21.48,21.84,21.22,21.24,108117,21.48,21.84,21.22,21.24,108117,0.0,1.0
2024-10-16,21.8,22.24,21.4,21.51,168927,21.8,22.24,21.4,21.51,168927,0.0,1.0
2024-10-17,21.6,22.1277,21.34,21.94,122186,21.6,22.1277,21.34,21.94,122186,0.0,1.0
2024-10-18,21.21,22.0199,21.16,21.78,72279,21.21,22.0199,21.16,21.78,72279,0.0,1.0
2024-10-21,20.92,21.15,20.68,20.87,133380,20.92,21.15,20.68,20.87,133380,0.0,1.0
2024-10-22,21.27,21.36,20.725,20.9,131026,21.27,21.36,20.725,20.9,131026,0.0,1.0
2024-10-23,20.5,21.33,20.38,21.22,76990,20.5,21.33,20.38,21.22,76990,0.0,1.0
2024-10-24,20.17,20.84,20.01,20.6,85165,20.17,20.84,20.01,20.6,85165,0.0,1.0
2024-10-25,20.22,20.84,20.0,20.34,179425,20.22,20.84,20.0,20.34,179425,0.0,1.0
2024-10-28,21.49,21.71,20.135,20.44,142627,21.49,21.71,20.135,20.44,142627,0.0,1.0
2024-10-29,21.77,21.77,21.0585,21.28,93483,21.77,21.77,21.0585,21.28,93483,0.0,1.0
2024-10-30,21.96,22.16,21.64,21.65,100637,21.96,22.16,21.64,21.65,100637,0.0,1.0
2024-10-31,22.18,22.435,21.61,21.91,151675,22.18,22.435,21.61,21.91,151675,0.0,1.0
2024-11-01,22.9,23.06,22.085,22.35,199102,22.9,23.06,22.085,22.35,199102,0.0,1.0
2024-11-04,23.57,23.615,22.675,22.9,161917,23.57,23.615,22.675,22.9,161917,0.0,1.0
2024-11-05,23.46,23.935,23.13,23.5,132982,23.46,23.935,23.13,23.5,132982,0.0,1.0
2024-11-06,26.61,27.23,24.88,24.88,289646,26.61,27.23,24.88,24.88,289646,0.0,1.0
2024-11-07,26.08,26.5716,25.63,26.38,178528,26.08,26.5716,25.63,26.38,178528,0.0,1.0
2024-11-08,25.05,27.79,24.81,27.77,176109,25.05,27.79,24.81,27.77,176109,0.0,1.0
2024-11-11,25.34,25.6515,24.51,25.56,127742,25.34,25.6515,24.51,25.56,127742,0.0,1.0
2024-11-12,25.29,25.67,24.825,25.35,93774,25.29,25.67,24.825,25.35,93774,0.0,1.0
2024-11-13,25.14,25.59,24.85,25.44,177510,25.14,25.59,24.85,25.44,177510,0.0,1.0
2024-11-14,25.05,25.73,24.8,25.22,118302,25.05,25.73,24.8,25.22,118302,0.0,1.0
2024-11-15,25.3,25.42,24.815,25.24,157200,25.3,25.42,24.815,25.24,157200,0.0,1.0
2024-11-18,25.22,25.91,24.89,25.42,116515,25.22,25.91,24.89,25.42,116515,0.0,1.0
2024-11-19,23.39,25.175,23.295,25.02,162029,23.39,25.175,23.295,25.02,162029,0.0,1.0
2024-11-20,23.72,23.79,23.05,23.25,92575,23.72,23.79,23.05,23.25,92575,0.0,1.0
2024-11-21,23.75,24.085,23.14,23.71,74830,23.75,24.085,23.14,23.71,74830,0.0,1.0
2024-11-22,24.49,24.53,23.52,23.82,71302,24.49,24.53,23.52,23.82,71302,0.0,1.0
2024-11-25,25.51,25.87,24.81,24.81,98267,25.51,25.87,24.81,24.81,98267,0.0,1.0
2024-11-26,25.44,25.53,24.9,25.53,106955,25.44,25.53,24.9,25.53,106955,0.0,1.0
2024-11-27,25.5,26.2401,25.17,25.71,93465,25.5,26.2401,25.17,25.71,93465,0.0,1.0
2024-11-29,24.95,25.83,24.95,25.71,90333,24.95,25.83,24.95,25.71,90333,0.0,1.0
2024-12-02,25.46,25.62,24.15,25.01,95448,25.46,25.62,24.15,25.01,95448,0.0,1.0
2024-12-03,25.47,25.51,24.8686,25.4,114420,25.47,25.51,24.8686,25.4,114420,0.0,1.0
2024-12-04,24.93,26.46,24.63,25.54,214330,24.93,26.46,24.63,25.54,214330,0.0,1.0
2024-12-05,24.84,25.1724,24.42,24.92,103230,24.84,25.1724,24.42,24.92,103230,0.0,1.0
2024-12-06,25.04,25.72,24.8442,25.13,66511,25.04,25.72,24.8442,25.13,66511,0.0,1.0
2024-12-09,24.7,25.51,24.58,25.02,105385,24.7,25.51,24.58,25.02,105385,0.0,1.0
2024-12-10,25.01,25.44,24.36,24.69,108287,25.01,25.44,24.36,24.69,108287,0.0,1.0
2024-12-11,24.89,25.3,24.5,25.04,76493,24.89,25.3,24.5,25.04,76493,0.0,1.0
2024-12-12,25.12,25.4999,24.57,24.9,65481,25.12,25.4999,24.57,24.9,65481,0.0,1.0
2024-12-13,24.1,25.12,24.0,25.05,66849,24.1,25.12,24.0,25.05,66849,0.0,1.0
2024-12-16,24.27,24.6841,24.0,24.0,54608,24.27,24.6841,24.0,24.0,54608,0.0,1.0
2024-12-17,24.33,24.705,23.83,24.05,81334,24.33,24.705,23.83,24.05,81334,0.0,1.0
2024-12-18,23.5,24.62,23.0,24.43,139739,23.5,24.62,23.0,24.43,139739,0.0,1.0
2024-12-19,23.59,24.69,23.37,23.82,74113,23.59,24.69,23.37,23.82,74113,0.0,1.0
2024-12-20,23.59,24.12,23.37,23.37,199485,23.59,24.12,23.37,23.37,199485,0.0,1.0
2024-12-23,23.76,24.07,23.425,23.6,77278,23.76,24.07,23.425,23.6,77278,0.0,1.0
2024-12-24,23.58,23.99,23.38,23.76,42657,23.58,23.99,23.38,23.76,42657,0.0,1.0
2024-12-26,24.28,24.29,23.22,23.22,74863,24.28,24.29,23.22,23.22,74863,0.0,1.0
2024-12-27,23.91,24.49,23.54,24.14,89654,23.91,24.49,23.54,24.14,89654,0.0,1.0
2024-12-30,23.73,23.91,23.115,23.7,138870,23.73,23.91,23.115,23.7,138870,0.0,1.0
2024-12-31,23.86,24.25,23.605,23.77,94929,23.86,24.25,23.605,23.77,94929,0.0,1.0
2025-01-02,23.99,24.57,23.5201,24.05,80435,23.99,24.57,23.5201,24.05,80435,0.0,1.0
2025-01-03,24.63,24.7154,23.765,24.0,100444,24.63,24.7154,23.765,24.0,100444,0.0,1.0
2025-01-06,24.795,25.165,24.47,24.65,101186,24.795,25.165,24.47,24.65,101186,0.0,1.0
2025-01-07,24.03,24.88,23.63,24.69,113956,24.03,24.88,23.63,24.69,113956,0.0,1.0
2025-01-08,23.73,24.045,23.34,23.71,74715,23.73,24.045,23.34,23.71,74715,0.0,1.0
2025-01-10,23.48,23.685,23.03,23.24,104649,23.48,23.685,23.03,23.24,104649,0.0,1.0
2025-01-13,23.54,23.59,23.12,23.19,113533,23.54,23.59,23.12,23.19,113533,0.0,1.0
2025-01-14,24.015,24.06,23.3801,23.69,69431,24.015,24.06,23.3801,23.69,69431,0.0,1.0
2025-01-15,25.02,25.02,24.3042,24.72,55270,25.02,25.02,24.3042,24.72,55270,0.0,1.0
2025-01-16,24.69,25.08,24.22,24.95,72895,24.69,25.08,24.22,24.95,72895,0.0,1.0
2025-01-17,25.07,25.35,24.793,25.0,118606,25.07,25.35,24.793,25.0,118606,0.0,1.0
2025-01-21,25.56,25.94,25.0461,25.38,76173,25.56,25.94,25.0461,25.38,76173,0.0,1.0
2025-01-22,25.4,25.645,25.16,25.41,72383,25.4,25.645,25.16,25.41,72383,0.0,1.0
2025-01-23,25.83,25.83,25.0852,25.4,50124,25.83,25.83,25.0852,25.4,50124,0.0,1.0
2025-01-24,26.36,26.66,25.64,25.69,74034,26.36,26.66,25.64,25.69,74034,0.0,1.0
2025-01-27,26.93,27.26,26.0,26.36,161588,26.93,27.26,26.0,26.36,161588,0.0,1.0
2025-01-28,30.2,30.39,26.64,26.73,251890,30.2,30.39,26.64,26.73,251890,0.0,1.0
2025-01-29,30.44,31.85,29.81,30.45,175530,30.44,31.85,29.81,30.45,175530,0.0,1.0
2025-01-30,28.41,32.1,28.38,30.91,159741,28.41,32.1,28.38,30.91,159741,0.0,1.0
2025-01-31,28.32,28.73,27.8587,28.66,155405,28.32,28.73,27.8587,28.66,155405,0.0,1.0
2025-02-03,27.75,28.18,27.02,27.46,97334,27.75,28.18,27.02,27.46,97334,0.0,1.0
2025-02-04,28.54,28.885,27.5,27.79,102398,28.54,28.885,27.5,27.79,102398,0.0,1.0
2025-02-05,28.06,28.775,27.71,28.7,71392,28.06,28.775,27.71,28.7,71392,0.0,1.0
2025-02-06,27.91,28.53,27.835,28.22,102578,27.91,28.53,27.835,28.22,102578,0.0,1.0
2025-02-07,27.71,28.36,27.41,27.91,80699,27.71,28.36,27.41,27.91,80699,0.0,1.0
2025-02-10,28.27,28.54,27.55,27.78,102694,28.27,28.54,27.55,27.78,102694,0.0,1.0
2025-02-11,28.91,28.96,28.0,28.27,81489,28.91,28.96,28.0,28.27,81489,0.0,1.0
2025-02-12,28.96,29.04,28.055,28.43,69156,28.96,29.04,28.055,28.43,69156,0.0,1.0
2025-02-13,29.24,29.51,28.6,29.2,97243,29.24,29.51,28.6,29.2,97243,0.0,1.0
2025-02-14,28.81,29.64,28.7708,29.36,75802,28.81,29.64,28.7708,29.36,75802,0.0,1.0
2025-02-18,29.14,29.7,28.82,28.93,132849,29.14,29.7,28.82,28.93,132849,0.0,1.0
2025-02-19,28.03,29.5164,28.02,29.15,174040,28.03,29.5164,28.02,29.15,174040,0.0,1.0
2025-02-20,25.6,28.92,22.52,28.92,415293,25.6,28.92,22.52,28.92,415293,0.0,1.0
2025-02-21,25.68,26.03,24.52,25.65,290953,25.68,26.03,24.52,25.65,290953,0.0,1.0
2025-02-24,25.9,26.21,25.092036,25.96,218816,25.9,26.21,25.092036,25.96,218816,0.0,1.0
2025-02-25,26.18,26.63,25.0533,25.88,208315,26.18,26.63,25.0533,25.88,208315,0.0,1.0
2025-02-26,27.23,27.26,26.08,26.08,164518,27.23,27.26,26.08,26.08,164518,0.0,1.0
2025-02-27,26.22,27.75,25.97,27.34,221129,26.22,27.75,25.97,27.34,221129,0.0,1.0
2025-02-28,26.17,26.17,25.0848,26.05,149934,26.17,26.17,25.0848,26.05,149934,0.0,1.0
2025-03-03,25.65,26.6695,25.455,26.14,195635,25.65,26.6695,25.455,26.14,195635,0.0,1.0
2025-03-04,24.22,25.68,23.95,25.15,170094,24.22,25.68,23.95,25.15,170094,0.0,1.0
2025-03-05,24.17,24.51,23.86,24.13,160660,24.17,24.51,23.86,24.13,160660,0.0,1.0
2025-03-06,23.63,23.92,23.35,23.83,161467,23.63,23.92,23.35,23.83,161467,0.0,1.0
2025-03-07,24.27,24.39,23.565,23.63,111167,24.27,24.39,23.565,23.63,111167,0.0,1.0
2025-03-10,23.735,24.19,23.45,23.81,155730,23.735,24.19,23.45,23.81,155730,0.0,1.0
2025-03-11,23.98,24.31,23.465,23.75,145662,23.98,24.31,23.465,23.75,145662,0.0,1.0
2025-03-12,24.06,24.39,23.65,24.25,188045,24.06,24.39,23.65,24.25,188045,0.0,1.0
2025-03-13,23.43,24.01,23.12,23.96,160631,23.43,24.01,23.12,23.96,160631,0.0,1.0
2025-03-14,23.87,24.2,23.445,23.6,125795,23.87,24.2,23.445,23.6,125795,0.0,1.0
2025-03-17,24.88,24.89,23.635,23.88,189961,24.88,24.89,23.635,23.88,189961,0.0,1.0
2025-03-18,24.24,24.716,24.03,24.65,168917,24.24,24.716,24.03,24.65,168917,0.0,1.0
2025-03-19,24.33,24.49,23.66,24.39,80103,24.33,24.49,23.66,24.39,80103,0.0,1.0
2025-03-20,24.69,24.775,24.0244,24.04,133539,24.69,24.775,24.0244,24.04,133539,0.0,1.0
2025-03-21,23.65,24.72,23.42,24.32,261479,23.65,24.72,23.42,24.32,261479,0.0,1.0
2025-03-24,24.73,24.81,23.72,24.13,152718,24.73,24.81,23.72,24.13,152718,0.0,1.0
2025-03-25,24.1,24.9,24.0401,24.66,184378,24.1,24.9,24.0401,24.66,184378,0.0,1.0
2025-03-26,23.68,24.28,23.38,24.21,148731,23.68,24.28,23.38,24.21,148731,0.0,1.0
2025-03-27,23.56,23.7,23.1668,23.59,135952,23.56,23.7,23.1668,23.59,135952,0.0,1.0
2025-03-28,23.2,23.45,23.02,23.45,154549,23.2,23.45,23.02,23.45,154549,0.0,1.0
2025-03-31,23.08,23.24,22.47,22.85,238882,23.08,23.24,22.47,22.85,238882,0.0,1.0
2025-04-01,22.9,23.3,22.5563,23.0,130161,22.9,23.3,22.5563,23.0,130161,0.0,1.0
2025-04-02,23.51,23.6237,22.42,22.5,91626,23.51,23.6237,22.42,22.5,91626,0.0,1.0
2025-04-03,21.73,22.95,21.59,22.41,130212,21.73,22.95,21.59,22.41,130212,0.0,1.0
2025-04-04,20.5,21.0,20.036,20.93,182760,20.5,21.0,20.036,20.93,182760,0.0,1.0
2025-04-07,19.67,21.12,18.528,19.93,153203,19.67,21.12,18.528,19.93,153203,0.0,1.0
2025-04-08,19.34,20.8,19.055,20.02,233691,19.34,20.8,19.055,20.02,233691,0.0,1.0
2025-04-09,20.8,21.36,18.845,19.18,192039,20.8,21.36,18.845,19.18,192039,0.0,1.0
2025-04-10,19.51,20.445,19.03,20.29,143951,19.51,20.445,19.03,20.29,143951,0.0,1.0
2025-04-11,19.17,19.48,18.64,19.48,110013,19.17,19.48,18.64,19.48,110013,0.0,1.0
2025-04-14,18.96,20.0,18.38,19.53,143665,18.96,20.0,18.38,19.53,143665,0.0,1.0
2025-04-15,19.11,19.34,18.8375,18.94,97389,19.11,19.34,18.8375,18.94,97389,0.0,1.0
2025-04-16,18.75,19.09,18.34,19.06,116640,18.75,19.09,18.34,19.06,116640,0.0,1.0
2025-04-17,18.78,19.27,18.5318,18.74,139653,18.78,19.27,18.5318,18.74,139653,0.0,1.0
2025-04-21,18.19,18.64,17.84,18.46,134422,18.19,18.64,17.84,18.46,134422,0.0,1.0
2025-04-22,18.41,18.73,18.08,18.42,116140,18.41,18.73,18.08,18.42,116140,0.0,1.0
2025-04-23,19.0,19.47,18.83,19.24,153869,19.0,19.47,18.83,19.24,153869,0.0,1.0
2025-04-24,19.39,19.6899,18.95,18.95,109010,19.39,19.6899,18.95,18.95,109010,0.0,1.0
2025-04-25,19.4,19.565,19.165,19.39,164064,19.4,19.565,19.165,19.39,164064,0.0,1.0
2025-04-28,19.69,19.73,19.22,19.4,153237,19.69,19.73,19.22,19.4,153237,0.0,1.0
2025-04-29,20.05,20.265,19.62,19.66,92228,20.05,20.265,19.62,19.66,92228,0.0,1.0
2025-04-30,19.86,19.96,19.5158,19.91,98231,19.86,19.96,19.5158,19.91,98231,0.0,1.0
2025-05-01,19.88,20.21,19.745,19.98,95643,19.88,20.21,19.745,19.98,95643,0.0,1.0
2025-05-02,20.85,20.88,19.8501,20.09,149343,20.85,20.88,19.8501,20.09,149343,0.0,1.0
2025-05-05,21.68,21.76,20.65,20.65,210654,21.68,21.76,20.65,20.65,210654,0.0,1.0
2025-05-06,21.695,21.98,21.16,21.27,167435,21.695,21.98,21.16,21.27,167435,0.0,1.0
2025-05-07,22.31,22.7,22.08,22.18,186954,22.31,22.7,22.08,22.18,186954,0.0,1.0
2025-05-08,22.38,23.43,19.235,20.0,322174,22.38,23.43,19.235,20.0,322174,0.0,1.0
2025-05-09,22.51,23.15,22.14,22.35,195455,22.51,23.15,22.14,22.35,195455,0.0,1.0
2025-05-12,23.53,24.025,23.15,23.48,168997,23.53,24.025,23.15,23.48,168997,0.0,1.0
2025-05-13,23.2,23.81,23.0187,23.63,147316,23.2,23.81,23.0187,23.63,147316,0.0,1.0
2025-05-14,22.86,23.27,22.6,23.11,154779,22.86,23.27,22.6,23.11,154779,0.0,1.0
2025-05-15,23.36,23.36,22.7,22.86,90159,23.36,23.36,22.7,22.86,90159,0.0,1.0
2025-05-16,23.17,23.55,22.9,23.27,154093,23.17,23.55,22.9,23.27,154093,0.0,1.0
2025-05-19,22.97,23.17,22.4999,22.79,156939,22.97,23.17,22.4999,22.79,156939,0.0,1.0
2025-05-20,23.22,23.23,22.98,22.99,97321,23.22,23.23,22.98,22.99,97321,0.0,1.0
2025-05-21,22.09,23.325,22.08,22.91,205823,22.09,23.325,22.08,22.91,205823,0.0,1.0
2025-05-22,22.21,22.76,21.84,22.05,174940,22.21,22.76,21.84,22.05,174940,0.0,1.0
2025-05-23,21.37,22.08,21.29,21.75,155752,21.37,22.08,21.29,21.75,155752,0.0,1.0
2025-05-27,22.57,22.9,21.74,21.74,180563,22.57,22.9,21.74,21.74,180563,0.0,1.0
2025-05-28,22.31,22.58,22.11,22.45,159581,22.31,22.58,22.11,22.45,159581,0.0,1.0
2025-05-29,22.24,22.52,21.63,22.41,115176,22.24,22.52,21.63,22.41,115176,0.0,1.0
2025-05-30,21.97,22.21,21.74,22.01,127918,21.97,22.21,21.74,22.01,127918,0.0,1.0
2025-06-02,21.19,22.125,20.86,22.0,272021,21.19,22.125,20.86,22.0,272021,0.0,1.0
2025-06-03,21.88,21.95,21.0982,21.17,183128,21.88,21.95,21.0982,21.17,183128,0.0,1.0
2025-06-04,22.26,22.3499,21.745,21.86,142996,22.26,22.3499,21.745,21.86,142996,0.0,1.0
2025-06-05,22.36,22.735,22.07,22.35,129827,22.36,22.735,22.07,22.35,129827,0.0,1.0
2025-06-06,22.76,22.93,22.305,22.65,103273,22.76,22.93,22.305,22.65,103273,0.0,1.0
2025-06-09,22.88,23.13,22.275,22.96,128115,22.88,23.13,22.275,22.96,128115,0.0,1.0
2025-06-10,23.0,23.26,22.76,22.91,104720,23.0,23.26,22.76,22.91,104720,0.0,1.0
2025-06-11,22.99,23.49,22.7412,23.02,101609,22.99,23.49,22.7412,23.02,101609,0.0,1.0
2025-06-12,22.53,22.9854,22.42,22.68,132456,22.53,22.9854,22.42,22.68,132456,0.0,1.0
2025-06-13,21.65,22.65,21.61,22.06,159299,21.65,22.65,21.61,22.06,159299,0.0,1.0
2025-06-16,22.29,22.44,21.66,21.96,129507,22.29,22.44,21.66,21.96,129507,0.0,1.0
2025-06-17,22.21,22.8065,22.03,22.03,131433,22.21,22.8065,22.03,22.03,131433,0.0,1.0
2025-06-18,22.21,22.4988,22.03,22.09,127039,22.21,22.4988,22.03,22.09,127039,0.0,1.0
2025-06-20,21.91,22.495,21.845,22.47,302704,21.91,22.495,21.845,22.47,302704,0.0,1.0
2025-06-23,22.78,22.83,21.84,21.84,144348,22.78,22.83,21.84,21.84,144348,0.0,1.0
2025-06-24,23.0,23.4,22.89,22.95,88617,23.0,23.4,22.89,22.95,88617,0.0,1.0
2025-06-25,23.13,23.2,22.705,23.1,117089,23.13,23.2,22.705,23.1,117089,0.0,1.0
2025-06-26,23.28,23.47,22.96,23.13,121967,23.28,23.47,22.96,23.13,121967,0.0,1.0
2025-06-27,22.96,23.48,22.705,23.37,314945,22.96,23.48,22.705,23.37,314945,0.0,1.0
2025-06-30,23.06,23.38,22.95,23.1,140902,23.06,23.38,22.95,23.1,140902,0.0,1.0
2025-07-01,23.8,24.22,22.95,23.0,123170,23.8,24.22,22.95,23.0,123170,0.0,1.0
2025-07-02,23.66,24.01,23.46,23.83,171351,23.66,24.01,23.46,23.83,171351,0.0,1.0
2025-07-03,23.6,24.015,23.44,23.89,54593,23.6,24.015,23.44,23.89,54593,0.0,1.0
2025-07-07,23.74,24.36,23.48,23.61,152211,23.74,24.36,23.48,23.61,152211,0.0,1.0
2025-07-08,23.66,24.06,23.575,23.89,97343,23.66,24.06,23.575,23.89,97343,0.0,1.0
2025-07-09,23.13,23.8,23.0,23.8,86896,23.13,23.8,23.0,23.8,86896,0.0,1.0
2025-07-10,22.78,23.14,22.615,23.11,144057,22.78,23.14,22.615,23.11,144057,0.0,1.0
2025-07-11,21.24,22.64,21.18,22.64,132236,21.24,22.64,21.18,22.64,132236,0.0,1.0
2025-07-14,21.71,21.98,21.2,21.27,172194,21.71,21.98,21.2,21.27,172194,0.0,1.0
2025-07-15,19.83,21.72,19.8,21.72,244263,19.83,21.72,19.8,21.72,244263,0.0,1.0
2025-07-16,20.21,20.305,19.51,19.83,166966,20.21,20.305,19.51,19.83,166966,0.0,1.0
2025-07-17,20.9,20.95,20.265,20.4,205075,20.9,20.95,20.265,20.4,205075,0.0,1.0
2025-07-18,21.06,21.19,20.55,21.14,134757,21.06,21.19,20.55,21.14,134757,0.0,1.0
2025-07-21,20.96,21.22,20.85,21.13,120438,20.96,21.22,20.85,21.13,120438,0.0,1.0
2025-07-22,20.84,21.12,20.64,20.96,134613,20.84,21.12,20.64,20.96,134613,0.0,1.0
2025-07-23,21.59,21.64,20.78,21.01,94677,21.59,21.64,20.78,21.01,94677,0.0,1.0
2025-07-24,21.59,21.77,21.22,21.41,139595,21.59,21.77,21.22,21.41,139595,0.0,1.0
2025-07-25,21.03,21.63,21.0,21.63,90908,21.03,21.63,21.0,21.63,90908,0.0,1.0
2025-07-28,21.47,21.68,21.07,21.07,173952,21.47,21.68,21.07,21.07,173952,0.0,1.0
2025-07-29,21.26,21.79,21.03,21.76,139035,21.26,21.79,21.03,21.76,139035,0.0,1.0
2025-07-30,20.68,21.48,20.59,21.34,126872,20.68,21.48,20.59,21.34,126872,0.0,1.0
2025-07-31,20.18,20.65,20.06,20.56,108782,20.18,20.65,20.06,20.56,108782,0.0,1.0
2025-08-01,19.66,19.85,19.42,19.83,202089,19.66,19.85,19.42,19.83,202089,0.0,1.0
2025-08-04,20.12,20.205,19.625,19.71,110347,20.12,20.205,19.625,19.71,110347,0.0,1.0
2025-08-05,20.02,20.26,19.83,20.26,138793,20.02,20.26,19.83,20.26,138793,0.0,1.0
2025-08-06,20.12,20.29,20.015,20.03,107353,20.12,20.29,20.015,20.03,107353,0.0,1.0
2025-08-07,20.97,21.14,20.11,20.44,226666,20.97,21.14,20.11,20.44,226666,0.0,1.0
2025-08-08,23.84,25.765,22.15,23.19,369390,23.84,25.765,22.15,23.19,369390,0.0,1.0
2025-08-11,24.94,25.16,23.68,23.86,237790,24.94,25.16,23.68,23.86,237790,0.0,1.0
2025-08-12,25.65,25.67,24.755,24.97,232195,25.65,25.67,24.755,24.97,232195,0.0,1.0
2025-08-13,26.59,27.123,25.4001,25.74,206462,26.59,27.123,25.4001,25.74,206462,0.0,1.0
2025-08-14,25.65,26.2,25.22,25.99,133105,25.65,26.2,25.22,25.99,133105,0.0,1.0
2025-08-15,25.88,26.13,25.51,25.95,222331,25.88,26.13,25.51,25.95,222331,0.0,1.0
2025-08-18,26.34,26.38,25.8,25.95,137410,26.34,26.38,25.8,25.95,137410,0.0,1.0
2025-08-19,26.11,26.8976,26.0,26.34,114464,26.11,26.8976,26.0,26.34,114464,0.0,1.0
2025-08-20,25.35,26.02,25.35,26.0,134985,25.35,26.02,25.35,26.0,134985,0.0,1.0
2025-08-21,25.34,25.54,24.885,25.09,192031,25.34,25.54,24.885,25.09,192031,0.0,1.0
2025-08-22,26.84,27.0,25.43,25.43,163711,26.84,27.0,25.43,25.43,163711,0.0,1.0
2025-08-25,26.2,26.795,26.14,26.64,74547,26.2,26.795,26.14,26.64,74547,0.0,1.0
2025-08-26,26.05,26.46,25.8211,26.22,93242,26.05,26.46,25.8211,26.22,93242,0.0,1.0
2025-08-27,26.67,26.76,25.79,25.79,115219,26.67,26.76,25.79,25.79,115219,0.0,1.0
2025-08-28,26.7,26.88,26.41,26.81,123146,26.7,26.88,26.41,26.81,123146,0.0,1.0
2025-08-29,26.57,27.15,26.515,26.9,104517,26.57,27.15,26.515,26.9,104517,0.0,1.0
2025-09-02,26.49,26.695,26.16,26.17,120243,26.49,26.695,26.16,26.17,120243,0.0,1.0
2025-09-03,26.39,26.62,26.07,26.35,85219,26.39,26.62,26.07,26.35,85219,0.0,1.0
2025-09-04,26.68,26.68,26.05,26.56,82892,26.68,26.68,26.05,26.56,82892,0.0,1.0
2025-09-05,26.81,27.35,26.555,26.89,86380,26.81,27.35,26.555,26.89,86380,0.0,1.0
2025-09-08,27.15,27.31,26.9433,27.05,90261,27.15,27.31,26.9433,27.05,90261,0.0,1.0
2025-09-09,27.68,27.82,26.82,27.16,93806,27.68,27.82,26.82,27.16,93806,0.0,1.0
2025-09-10,26.94,27.65,26.855,27.59,105525,26.94,27.65,26.855,27.59,105525,0.0,1.0
2025-09-11,28.29,28.315,26.985,27.06,88787,28.29,28.315,26.985,27.06,88787,0.0,1.0
2025-09-12,27.62,28.545,27.61,28.34,89327,27.62,28.545,27.61,28.34,89327,0.0,1.0
2025-09-15,28.02,28.2,27.64,27.71,85311,28.02,28.2,27.64,27.71,85311,0.0,1.0
2025-09-16,28.28,28.37,27.74,28.0,87246,28.28,28.37,27.74,28.0,87246,0.0,1.0
2025-09-17,28.49,29.365,28.33,28.42,93818,28.49,29.365,28.33,28.42,93818,0.0,1.0
2025-09-18,29.34,29.39,28.61,28.69,94721,29.34,29.39,28.61,28.69,94721,0.0,1.0
2025-09-19,28.97,29.535,28.88,29.4,227545,28.97,29.535,28.88,29.4,227545,0.0,1.0
2025-09-22,28.96,29.175,28.53,28.86,91655,28.96,29.175,28.53,28.86,91655,0.0,1.0
2025-09-23,29.18,29.9488,29.01,29.01,123476,29.18,29.9488,29.01,29.01,123476,0.0,1.0
2025-09-24,29.46,30.075,29.12,29.17,179130,29.46,30.075,29.12,29.17,179130,0.0,1.0
2025-09-25,28.97,29.26,28.82,29.26,86103,28.97,29.26,28.82,29.26,86103,0.0,1.0
2025-09-26,29.39,29.48,28.83,28.97,60088,29.39,29.48,28.83,28.97,60088,0.0,1.0
2025-09-29,29.46,29.8075,29.2942,29.6,79806,29.46,29.8075,29.2942,29.6,79806,0.0,1.0
2025-09-30,29.37,29.64,29.0,29.27,80924,29.37,29.64,29.0,29.27,80924,0.0,1.0
2025-10-01,28.83,29.335,28.34,29.08,114190,28.83,29.335,28.34,29.08,114190,0.0,1.0
2025-10-02,28.43,29.01,28.12,28.9,137534,28.43,29.01,28.12,28.9,137534,0.0,1.0
2025-10-03,27.81,29.07,27.74,28.46,77886,27.81,29.07,27.74,28.46,77886,0.0,1.0
2025-10-06,27.85,28.14,27.31,27.89,146649,27.85,28.14,27.31,27.89,146649,0.0,1.0
2025-10-07,26.58,27.89,26.3348,27.89,119689,26.58,27.89,26.3348,27.89,119689,0.0,1.0
2025-10-08,26.68,27.0,26.525,26.75,76331,26.68,27.0,26.525,26.75,76331,0.0,1.0
2025-10-09,26.44,26.745,26.23,26.67,78704,26.44,26.745,26.23,26.67,78704,0.0,1.0
2025-10-10,26.01,26.7,25.8,26.46,99388,26.01,26.7,25.8,26.46,99388,0.0,1.0
2025-10-13,25.97,26.5,25.925,26.47,76725,25.97,26.5,25.925,26.47,76725,0.0,1.0
2025-10-14,26.63,26.92,25.545,25.57,136696,26.63,26.92,25.545,25.57,136696,0.0,1.0
2025-10-15,27.03,27.29,26.37,26.82,120504,27.03,27.29,26.37,26.82,120504,0.0,1.0
2025-10-16,25.97,27.4007,25.87,26.96,89328,25.97,27.4007,25.87,26.96,89328,0.0,1.0
2025-10-17,25.26,26.135,25.25,25.85,73561,25.26,26.135,25.25,25.85,73561,0.0,1.0
2025-10-20,26.16,26.36,25.33,25.33,198077,26.16,26.36,25.33,25.33,198077,0.0,1.0
2025-10-21,26.98,27.16,25.63,26.2,99215,26.98,27.16,25.63,26.2,99215,0.0,1.0
2025-10-22,26.68,27.48,26.4256,27.07,84364,26.68,27.48,26.4256,27.07,84364,0.0,1.0
2025-10-23,26.69,26.92,26.4535,26.68,55955,26.69,26.92,26.4535,26.68,55955,0.0,1.0
2025-10-24,27.69,27.88,26.75,27.02,59934,27.69,27.88,26.75,27.02,59934,0.0,1.0
2025-10-27,27.37,27.9756,27.17,27.76,119745,27.37,27.9756,27.17,27.76,119745,0.0,1.0
2025-10-28,27.16,28.26,27.0,27.67,140916,27.16,28.26,27.0,27.67,140916,0.0,1.0
2025-10-29,26.67,27.76,26.42,27.13,130789,26.67,27.76,26.42,27.13,130789,0.0,1.0
2025-10-30,28.02,28.6873,26.75,26.92,161862,28.02,28.6873,26.75,26.92,161862,0.0,1.0
2025-10-31,29.32,29.8407,28.25,28.35,215185,29.32,29.8407,28.25,28.35,215185,0.0,1.0
2025-11-03,29.47,29.88,28.51,29.76,210455,29.47,29.88,28.51,29.76,210455,0.0,1.0
2025-11-04,28.7,29.2599,28.2501,28.82,110344,28.7,29.2599,28.2501,28.82,110344,0.0,1.0
2025-11-05,29.72,29.86,28.63,28.63,134981,29.72,29.86,28.63,28.63,134981,0.0,1.0
2025-11-06,24.99,30.0,24.61,29.72,583445,24.99,30.0,24.61,29.72,583445,0.0,1.0
2025-11-07,24.48,24.91,24.08,24.56,268335,24.48,24.91,24.08,24.56,268335,0.0,1.0
2025-11-10,24.59,25.4744,24.52,25.0,231831,24.59,25.4744,24.52,25.0,231831,0.0,1.0
2025-11-11,24.12,24.76,24.03,24.76,203246,24.12,24.76,24.03,24.76,203246,0.0,1.0
2025-11-12,24.56,24.6391,24.07,24.09,198389,24.56,24.6391,24.07,24.09,198389,0.0,1.0
2025-11-13,23.5,24.35,22.7659,24.33,207424,23.5,24.35,22.7659,24.33,207424,0.0,1.0
2025-11-14,22.37,23.26,22.04,23.15,231870,22.37,23.26,22.04,23.15,231870,0.0,1.0
2025-11-17,21.99,22.66,21.775,22.26,225742,21.99,22.66,21.775,22.26,225742,0.0,1.0
2025-11-18,21.65,22.0983,21.46,21.89,140289,21.65,22.0983,21.46,21.89,140289,0.0,1.0
2025-11-19,21.22,21.75,21.1101,21.73,125436,21.22,21.75,21.1101,21.73,125436,0.0,1.0
2025-11-20,20.24,22.0099,20.2,21.64,174528,20.24,22.0099,20.2,21.64,174528,0.0,1.0
2025-11-21,20.96,21.5111,20.22,20.22,178023,20.96,21.5111,20.22,20.22,178023,0.0,1.0
2025-11-24,21.1,21.4344,20.75,20.96,163245,21.1,21.4344,20.75,20.96,163245,0.0,1.0
2025-11-25,21.62,21.84,21.19,21.31,148977,21.62,21.84,21.19,21.31,148977,0.0,1.0
2025-11-26,22.12,22.175,21.365,21.6,214505,22.12,22.175,21.365,21.6,214505,0.0,1.0