date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2021-10-21,13.52,16.52,13.52,15.37,9664503,13.52,16.52,13.52,15.37,9664503,0.0,1.0
2021-10-22,13.95,14.65,13.79,13.99,1878329,13.95,14.65,13.79,13.99,1878329,0.0,1.0
2021-10-25,13.63,13.9,13.25,13.76,1294125,13.63,13.9,13.25,13.76,1294125,0.0,1.0
2021-10-26,13.77,14.09,13.4308,13.5,647576,13.77,14.09,13.4308,13.5,647576,0.0,1.0
2021-10-27,13.57,14.15,13.5,13.5502,576242,13.57,14.15,13.5,13.5502,576242,0.0,1.0
2021-10-28,13.25,13.73,13.0,13.58,760200,13.25,13.73,13.0,13.58,760200,0.0,1.0
2021-10-29,13.5,13.53,13.0201,13.15,529185,13.5,13.53,13.0201,13.15,529185,0.0,1.0
2021-11-01,13.31,13.71,13.01,13.59,597705,13.31,13.71,13.01,13.59,597705,0.0,1.0
2021-11-02,13.7,13.72,13.08,13.22,471192,13.7,13.72,13.08,13.22,471192,0.0,1.0
2021-11-03,14.05,14.18,13.54,13.79,414590,14.05,14.18,13.54,13.79,414590,0.0,1.0
2021-11-04,13.87,14.1924,13.62,14.05,387440,13.87,14.1924,13.62,14.05,387440,0.0,1.0
2021-11-05,13.63,14.07,13.55,13.79,370585,13.63,14.07,13.55,13.79,370585,0.0,1.0
2021-11-08,13.97,14.04,13.52,13.59,410509,13.97,14.04,13.52,13.59,410509,0.0,1.0
2021-11-09,13.8,13.9798,13.7001,13.84,229969,13.8,13.9798,13.7001,13.84,229969,0.0,1.0
2021-11-10,13.83,13.97,13.5821,13.69,224380,13.83,13.97,13.5821,13.69,224380,0.0,1.0
2021-11-11,13.66,14.01,13.55,13.76,440324,13.66,14.01,13.55,13.76,440324,0.0,1.0
2021-11-12,14.5,14.8599,13.77,13.77,715192,14.5,14.8599,13.77,13.77,715192,0.0,1.0
2021-11-15,17.57,18.61,15.215,15.23,8663081,17.57,18.61,15.215,15.23,8663081,0.0,1.0
2021-11-16,15.2,17.49,15.03,17.31,1444052,15.2,17.49,15.03,17.31,1444052,0.0,1.0
2021-11-17,16.7,17.25,15.3,15.31,1274063,16.7,17.25,15.3,15.31,1274063,0.0,1.0
2021-11-18,15.11,16.79,14.59,16.5,967798,15.11,16.79,14.59,16.5,967798,0.0,1.0
2021-11-19,15.75,16.06,15.059,15.08,362733,15.75,16.06,15.059,15.08,362733,0.0,1.0
2021-11-22,14.67,15.9608,14.1185,15.75,613745,14.67,15.9608,14.1185,15.75,613745,0.0,1.0
2021-11-23,13.86,14.59,13.23,14.59,697535,13.86,14.59,13.23,14.59,697535,0.0,1.0
2021-11-24,15.17,15.3,13.7,13.74,724978,15.17,15.3,13.7,13.74,724978,0.0,1.0
2021-11-26,15.22,15.47,14.1401,14.43,302904,15.22,15.47,14.1401,14.43,302904,0.0,1.0
2021-11-29,13.83,14.99,13.63,14.88,763980,13.83,14.99,13.63,14.88,763980,0.0,1.0
2021-11-30,13.5,14.11,13.14,13.79,354067,13.5,14.11,13.14,13.79,354067,0.0,1.0
2021-12-01,13.22,14.17,13.15,13.56,389841,13.22,14.17,13.15,13.56,389841,0.0,1.0
2021-12-02,11.07,13.47,10.56,13.22,1899849,11.07,13.47,10.56,13.22,1899849,0.0,1.0
2021-12-03,11.07,11.33,10.61,11.31,1216863,11.07,11.33,10.61,11.31,1216863,0.0,1.0
2021-12-06,10.68,11.2,10.02,11.0,999140,10.68,11.2,10.02,11.0,999140,0.0,1.0
2021-12-07,11.43,11.74,10.86,11.21,557569,11.43,11.74,10.86,11.21,557569,0.0,1.0
2021-12-08,11.05,11.7864,10.89,11.45,563825,11.05,11.7864,10.89,11.45,563825,0.0,1.0
2021-12-09,10.36,11.1699,10.24,11.0,486981,10.36,11.1699,10.24,11.0,486981,0.0,1.0
2021-12-10,10.37,10.59,10.02,10.36,351191,10.37,10.59,10.02,10.36,351191,0.0,1.0
2021-12-13,9.5,10.6194,9.37,10.58,777775,9.5,10.6194,9.37,10.58,777775,0.0,1.0
2021-12-14,9.34,9.74,9.26,9.51,421757,9.34,9.74,9.26,9.51,421757,0.0,1.0
2021-12-15,9.88,10.15,9.34,9.89,649114,9.88,10.15,9.34,9.89,649114,0.0,1.0
2021-12-16,9.26,10.1,9.04,10.0,878715,9.26,10.1,9.04,10.0,878715,0.0,1.0
2021-12-17,9.14,9.7,8.45,9.2,3386549,9.14,9.7,8.45,9.2,3386549,0.0,1.0
2021-12-20,9.97,10.06,9.01,9.18,930452,9.97,10.06,9.01,9.18,930452,0.0,1.0
2021-12-21,10.9,10.955,9.97,9.97,907529,10.9,10.955,9.97,9.97,907529,0.0,1.0
2021-12-22,10.53,10.85,10.39,10.84,427615,10.53,10.85,10.39,10.84,427615,0.0,1.0
2021-12-23,11.33,11.4,10.3859,10.5,656540,11.33,11.4,10.3859,10.5,656540,0.0,1.0
2021-12-27,11.23,11.68,10.84,11.39,812856,11.23,11.68,10.84,11.39,812856,0.0,1.0
2021-12-28,11.42,11.49,10.93,11.16,275639,11.42,11.49,10.93,11.16,275639,0.0,1.0
2021-12-29,11.65,11.92,11.0,11.44,367476,11.65,11.92,11.0,11.44,367476,0.0,1.0
2021-12-30,11.45,11.9998,11.41,11.64,345068,11.45,11.9998,11.41,11.64,345068,0.0,1.0
2021-12-31,11.17,11.5,10.95,11.43,343204,11.17,11.5,10.95,11.43,343204,0.0,1.0
2022-01-03,11.63,11.745,10.64,11.24,352547,11.63,11.745,10.64,11.24,352547,0.0,1.0
2022-01-04,12.0,12.17,11.51,11.65,667538,12.0,12.17,11.51,11.65,667538,0.0,1.0
2022-01-05,11.49,12.17,11.35,11.9,662951,11.49,12.17,11.35,11.9,662951,0.0,1.0
2022-01-06,10.96,11.63,10.71,11.31,515505,10.96,11.63,10.71,11.31,515505,0.0,1.0
2022-01-07,10.91,11.33,10.86,10.96,267190,10.91,11.33,10.86,10.96,267190,0.0,1.0
2022-01-10,10.48,10.75,9.9001,10.75,580240,10.48,10.75,9.9001,10.75,580240,0.0,1.0
2022-01-11,10.88,11.03,10.305,10.32,273845,10.88,11.03,10.305,10.32,273845,0.0,1.0
2022-01-12,10.49,10.9717,10.38,10.89,447625,10.49,10.9717,10.38,10.89,447625,0.0,1.0
2022-01-13,10.24,10.8,10.16,10.49,218691,10.24,10.8,10.16,10.49,218691,0.0,1.0
2022-01-14,10.33,10.36,9.86,10.06,399156,10.33,10.36,9.86,10.06,399156,0.0,1.0
2022-01-18,9.96,10.24,9.84,10.16,540908,9.96,10.24,9.84,10.16,540908,0.0,1.0
2022-01-19,9.71,10.14,9.41,10.0,951569,9.71,10.14,9.41,10.0,951569,0.0,1.0
2022-01-20,9.82,10.17,9.76,9.8,476130,9.82,10.17,9.76,9.8,476130,0.0,1.0
2022-01-21,9.6,9.86,9.27,9.63,433897,9.6,9.86,9.27,9.63,433897,0.0,1.0
2022-01-24,10.56,10.61,9.362,9.42,895516,10.56,10.61,9.362,9.42,895516,0.0,1.0
2022-01-25,10.27,10.69,9.89,10.4,597886,10.27,10.69,9.89,10.4,597886,0.0,1.0
2022-01-26,10.09,11.04,9.87,10.32,1395787,10.09,11.04,9.87,10.32,1395787,0.0,1.0
2022-01-27,9.66,10.26,9.18,10.09,1466143,9.66,10.26,9.18,10.09,1466143,0.0,1.0
2022-01-28,10.17,10.17,9.54,9.54,542596,10.17,10.17,9.54,9.54,542596,0.0,1.0
2022-01-31,10.91,11.05,10.12,10.12,563074,10.91,11.05,10.12,10.12,563074,0.0,1.0
2022-02-01,11.5,11.53,10.7201,10.97,548746,11.5,11.53,10.7201,10.97,548746,0.0,1.0
2022-02-02,11.32,11.63,11.1,11.37,262511,11.32,11.63,11.1,11.37,262511,0.0,1.0
2022-02-03,11.35,11.62,11.19,11.19,181449,11.35,11.62,11.19,11.19,181449,0.0,1.0
2022-02-04,11.72,11.82,11.18,11.29,283750,11.72,11.82,11.18,11.29,283750,0.0,1.0
2022-02-07,12.4,12.43,11.57,11.7,520691,12.4,12.43,11.57,11.7,520691,0.0,1.0
2022-02-08,12.68,12.7947,12.26,12.34,353243,12.68,12.7947,12.26,12.34,353243,0.0,1.0
2022-02-09,12.73,13.04,12.48,12.73,237946,12.73,13.04,12.48,12.73,237946,0.0,1.0
2022-02-10,11.99,12.94,11.95,12.54,366680,11.99,12.94,11.95,12.54,366680,0.0,1.0
2022-02-11,12.07,12.31,11.87,11.99,179738,12.07,12.31,11.87,11.99,179738,0.0,1.0
2022-02-14,12.06,12.31,11.821,11.97,139446,12.06,12.31,11.821,11.97,139446,0.0,1.0
2022-02-15,12.32,12.5,11.93,12.06,224398,12.32,12.5,11.93,12.06,224398,0.0,1.0
2022-02-16,12.07,12.44,12.01,12.32,133819,12.07,12.44,12.01,12.32,133819,0.0,1.0
2022-02-17,11.53,12.24,11.47,12.01,271773,11.53,12.24,11.47,12.01,271773,0.0,1.0
2022-02-18,10.97,11.665,10.93,11.665,291059,10.97,11.665,10.93,11.665,291059,0.0,1.0
2022-02-22,10.91,11.1,10.7,10.94,207448,10.91,11.1,10.7,10.94,207448,0.0,1.0
2022-02-23,10.59,11.02,10.42,11.0,189305,10.59,11.02,10.42,11.0,189305,0.0,1.0
2022-02-24,10.89,10.91,9.75,9.75,157361,10.89,10.91,9.75,9.75,157361,0.0,1.0
2022-02-25,11.43,11.47,10.67,10.89,189828,11.43,11.47,10.67,10.89,189828,0.0,1.0
2022-02-28,11.59,11.72,11.06,11.33,146449,11.59,11.72,11.06,11.33,146449,0.0,1.0
2022-03-01,11.5,11.74,11.35,11.58,85564,11.5,11.74,11.35,11.58,85564,0.0,1.0
2022-03-02,11.59,11.6554,11.405,11.54,84273,11.59,11.6554,11.405,11.54,84273,0.0,1.0
2022-03-03,11.31,11.97,11.17,11.63,164928,11.31,11.97,11.17,11.63,164928,0.0,1.0
2022-03-04,10.89,11.27,10.7002,11.25,181749,10.89,11.27,10.7002,11.25,181749,0.0,1.0
2022-03-07,10.36,10.895,10.24,10.86,166596,10.36,10.895,10.24,10.86,166596,0.0,1.0
2022-03-08,10.11,10.6342,10.06,10.37,189988,10.11,10.6342,10.06,10.37,189988,0.0,1.0
2022-03-09,10.49,10.72,10.28,10.38,290465,10.49,10.72,10.28,10.38,290465,0.0,1.0
2022-03-10,8.655,10.4693,8.65,10.28,1081079,8.655,10.4693,8.65,10.28,1081079,0.0,1.0
2022-03-11,8.55,8.835,8.01,8.8,629659,8.55,8.835,8.01,8.8,629659,0.0,1.0
2022-03-14,7.56,8.39,7.51,8.34,822247,7.56,8.39,7.51,8.34,822247,0.0,1.0
2022-03-15,8.19,8.25,7.54,7.54,546661,8.19,8.25,7.54,7.54,546661,0.0,1.0
2022-03-16,8.77,8.83,8.28,8.3,392496,8.77,8.83,8.28,8.3,392496,0.0,1.0
2022-03-17,8.91,9.25,8.65,8.8,295053,8.91,9.25,8.65,8.8,295053,0.0,1.0
2022-03-18,8.8,9.2,8.76,8.82,678630,8.8,9.2,8.76,8.82,678630,0.0,1.0
2022-03-21,9.18,9.78,8.92,9.69,519688,9.18,9.78,8.92,9.69,519688,0.0,1.0
2022-03-22,9.44,9.63,9.1,9.45,476152,9.44,9.63,9.1,9.45,476152,0.0,1.0
2022-03-23,8.93,9.43,8.92,9.36,532806,8.93,9.43,8.92,9.36,532806,0.0,1.0
2022-03-24,8.75,9.0201,8.62,8.99,333700,8.75,9.0201,8.62,8.99,333700,0.0,1.0
2022-03-25,8.77,8.94,8.55,8.72,278193,8.77,8.94,8.55,8.72,278193,0.0,1.0
2022-03-28,8.67,8.88,8.45,8.82,249991,8.67,8.88,8.45,8.82,249991,0.0,1.0
2022-03-29,8.99,9.15,8.74,8.74,262904,8.99,9.15,8.74,8.74,262904,0.0,1.0
2022-03-30,8.7,9.02,8.63,8.9,290351,8.7,9.02,8.63,8.9,290351,0.0,1.0
2022-03-31,8.96,9.12,8.64,8.72,252829,8.96,9.12,8.64,8.72,252829,0.0,1.0
2022-04-01,9.11,9.11,8.8604,8.91,184147,9.11,9.11,8.8604,8.91,184147,0.0,1.0
2022-04-04,9.01,9.3,8.9,9.11,307544,9.01,9.3,8.9,9.11,307544,0.0,1.0
2022-04-05,8.9,9.0899,8.675,9.04,233005,8.9,9.0899,8.675,9.04,233005,0.0,1.0
2022-04-06,8.74,8.89,8.51,8.75,172066,8.74,8.89,8.51,8.75,172066,0.0,1.0
2022-04-07,8.88,8.97,8.61,8.7,249046,8.88,8.97,8.61,8.7,249046,0.0,1.0
2022-04-08,9.21,9.37,8.83,8.88,184480,9.21,9.37,8.83,8.88,184480,0.0,1.0
2022-04-11,8.95,9.34,8.87,9.17,216753,8.95,9.34,8.87,9.17,216753,0.0,1.0
2022-04-12,9.01,9.215,8.92,9.07,159867,9.01,9.215,8.92,9.07,159867,0.0,1.0
2022-04-13,9.28,9.35,9.0111,9.09,193589,9.28,9.35,9.0111,9.09,193589,0.0,1.0
2022-04-14,9.67,9.67,9.19,9.26,260834,9.67,9.67,9.19,9.26,260834,0.0,1.0
2022-04-18,9.71,9.78,9.43,9.57,301604,9.71,9.78,9.43,9.57,301604,0.0,1.0
2022-04-19,10.05,10.22,9.645,9.65,224802,10.05,10.22,9.645,9.65,224802,0.0,1.0
2022-04-20,10.33,10.59,10.07,10.07,397945,10.33,10.59,10.07,10.07,397945,0.0,1.0
2022-04-21,10.34,10.54,10.22,10.43,167982,10.34,10.54,10.22,10.43,167982,0.0,1.0
2022-04-22,10.41,10.53,10.23,10.29,172143,10.41,10.53,10.23,10.29,172143,0.0,1.0
2022-04-25,10.99,11.1,10.27,10.33,290698,10.99,11.1,10.27,10.33,290698,0.0,1.0
2022-04-26,10.9,10.99,10.61,10.61,233469,10.9,10.99,10.61,10.61,233469,0.0,1.0
2022-04-27,11.2,11.57,10.69,10.99,296601,11.2,11.57,10.69,10.99,296601,0.0,1.0
2022-04-28,11.29,11.505,11.03,11.26,162508,11.29,11.505,11.03,11.26,162508,0.0,1.0
2022-04-29,10.86,11.58,10.75,11.23,253968,10.86,11.58,10.75,11.23,253968,0.0,1.0
2022-05-02,10.76,11.055,10.615,10.75,519349,10.76,11.055,10.615,10.75,519349,0.0,1.0
2022-05-03,10.31,10.75,9.7201,10.75,475265,10.31,10.75,9.7201,10.75,475265,0.0,1.0
2022-05-04,10.64,10.71,10.08,10.4,240284,10.64,10.71,10.08,10.4,240284,0.0,1.0
2022-05-05,10.47,10.67,10.31,10.46,123519,10.47,10.67,10.31,10.46,123519,0.0,1.0
2022-05-06,10.84,11.02,10.21,10.41,164870,10.84,11.02,10.21,10.41,164870,0.0,1.0
2022-05-09,10.76,11.04,10.31,10.74,289524,10.76,11.04,10.31,10.74,289524,0.0,1.0
2022-05-10,11.55,11.64,10.6,10.94,292114,11.55,11.64,10.6,10.94,292114,0.0,1.0
2022-05-11,9.99,12.2,9.625,11.5,627586,9.99,12.2,9.625,11.5,627586,0.0,1.0
2022-05-12,9.08,9.895,8.8,9.41,918974,9.08,9.895,8.8,9.41,918974,0.0,1.0
2022-05-13,10.38,10.64,9.0612,9.17,331661,10.38,10.64,9.0612,9.17,331661,0.0,1.0
2022-05-16,10.25,11.25,10.23,10.38,282407,10.25,11.25,10.23,10.38,282407,0.0,1.0
2022-05-17,10.61,10.62,10.14,10.41,145917,10.61,10.62,10.14,10.41,145917,0.0,1.0
2022-05-18,9.67,10.67,9.56,10.455,180260,9.67,10.67,9.56,10.455,180260,0.0,1.0
2022-05-19,10.07,10.3,9.615,9.615,203373,10.07,10.3,9.615,9.615,203373,0.0,1.0
2022-05-20,10.47,10.5331,9.97,10.29,191552,10.47,10.5331,9.97,10.29,191552,0.0,1.0
2022-05-23,10.86,11.1,10.45,10.65,188359,10.86,11.1,10.45,10.65,188359,0.0,1.0
2022-05-24,11.04,11.315,10.6997,10.71,218039,11.04,11.315,10.6997,10.71,218039,0.0,1.0
2022-05-25,11.48,11.57,10.76,10.85,210623,11.48,11.57,10.76,10.85,210623,0.0,1.0
2022-05-26,12.07,12.18,11.1462,11.38,213514,12.07,12.18,11.1462,11.38,213514,0.0,1.0
2022-05-27,12.55,12.58,12.06,12.1,199725,12.55,12.58,12.06,12.1,199725,0.0,1.0
2022-05-31,12.26,12.55,11.601,12.42,191886,12.26,12.55,11.601,12.42,191886,0.0,1.0
2022-06-01,12.16,12.43,12.03,12.34,135580,12.16,12.43,12.03,12.34,135580,0.0,1.0
2022-06-02,12.79,12.83,11.9072,12.11,159300,12.79,12.83,11.9072,12.11,159300,0.0,1.0
2022-06-03,12.91,13.14,12.4327,12.55,210540,12.91,13.14,12.4327,12.55,210540,0.0,1.0
2022-06-06,12.8,13.62,12.72,13.06,319966,12.8,13.62,12.72,13.06,319966,0.0,1.0
2022-06-07,12.25,12.95,11.83,12.67,281965,12.25,12.95,11.83,12.67,281965,0.0,1.0
2022-06-08,12.7,12.77,11.8312,12.12,380834,12.7,12.77,11.8312,12.12,380834,0.0,1.0
2022-06-09,11.57,12.96,11.52,12.59,324866,11.57,12.96,11.52,12.59,324866,0.0,1.0
2022-06-10,11.4,11.505,11.14,11.45,124816,11.4,11.505,11.14,11.45,124816,0.0,1.0
2022-06-13,10.39,11.22,10.23,11.01,196216,10.39,11.22,10.23,11.01,196216,0.0,1.0
2022-06-14,10.69,10.86,10.31,10.38,133393,10.69,10.86,10.31,10.38,133393,0.0,1.0
2022-06-15,11.43,11.62,10.74,10.74,271431,11.43,11.62,10.74,10.74,271431,0.0,1.0
2022-06-16,10.81,11.1,10.52,11.1,226507,10.81,11.1,10.52,11.1,226507,0.0,1.0
2022-06-17,10.63,11.25,10.405,10.58,419860,10.63,11.25,10.405,10.58,419860,0.0,1.0
2022-06-21,10.46,10.95,10.37,10.73,310452,10.46,10.95,10.37,10.73,310452,0.0,1.0
2022-06-22,10.22,10.76,10.17,10.3,243324,10.22,10.76,10.17,10.3,243324,0.0,1.0
2022-06-23,10.26,10.6,10.14,10.29,276326,10.26,10.6,10.14,10.29,276326,0.0,1.0
2022-06-24,10.59,11.06,10.08,10.4,2071207,10.59,11.06,10.08,10.4,2071207,0.0,1.0
2022-06-27,10.43,10.84,10.38,10.65,136334,10.43,10.84,10.38,10.65,136334,0.0,1.0
2022-06-28,9.93,10.605,9.883,10.47,124350,9.93,10.605,9.883,10.47,124350,0.0,1.0
2022-06-29,9.6,10.63,9.56,9.91,157551,9.6,10.63,9.56,9.91,157551,0.0,1.0
2022-06-30,9.79,9.79,9.29,9.5,133542,9.79,9.79,9.29,9.5,133542,0.0,1.0
2022-07-01,10.0,10.25,9.67,9.67,116153,10.0,10.25,9.67,9.67,116153,0.0,1.0
2022-07-05,10.24,10.46,9.6496,9.71,568747,10.24,10.46,9.6496,9.71,568747,0.0,1.0
2022-07-06,9.93,10.46,9.875,10.22,106234,9.93,10.46,9.875,10.22,106234,0.0,1.0
2022-07-07,9.9,10.22,9.745,10.0,307306,9.9,10.22,9.745,10.0,307306,0.0,1.0
2022-07-08,11.03,12.1,10.44,10.77,1254741,11.03,12.1,10.44,10.77,1254741,0.0,1.0
2022-07-11,11.74,11.99,10.9139,11.0,440946,11.74,11.99,10.9139,11.0,440946,0.0,1.0
2022-07-12,11.8,11.82,11.15,11.68,192543,11.8,11.82,11.15,11.68,192543,0.0,1.0
2022-07-13,11.83,12.15,11.4,11.5,442371,11.83,12.15,11.4,11.5,442371,0.0,1.0
2022-07-14,11.28,11.75,10.36,11.75,332224,11.28,11.75,10.36,11.75,332224,0.0,1.0
2022-07-15,11.71,11.76,10.9654,11.38,186893,11.71,11.76,10.9654,11.38,186893,0.0,1.0
2022-07-18,11.08,11.9,11.06,11.82,161797,11.08,11.9,11.06,11.82,161797,0.0,1.0
2022-07-19,11.63,11.81,11.19,11.19,148052,11.63,11.81,11.19,11.19,148052,0.0,1.0
2022-07-20,11.79,11.91,11.61,11.61,113381,11.79,11.91,11.61,11.61,113381,0.0,1.0
2022-07-21,11.99,12.62,11.82,11.85,228911,11.99,12.62,11.82,11.85,228911,0.0,1.0
2022-07-22,11.87,12.075,11.49,11.98,242682,11.87,12.075,11.49,11.98,242682,0.0,1.0
2022-07-25,12.0,12.07,11.6606,11.88,159148,12.0,12.07,11.6606,11.88,159148,0.0,1.0
2022-07-26,11.81,12.04,11.61,12.04,113557,11.81,12.04,11.61,12.04,113557,0.0,1.0
2022-07-27,11.76,11.91,11.53,11.91,180545,11.76,11.91,11.53,11.91,180545,0.0,1.0
2022-07-28,11.75,12.02,11.65,11.7,153526,11.75,12.02,11.65,11.7,153526,0.0,1.0
2022-07-29,12.05,12.388,11.65,11.92,468695,12.05,12.388,11.65,11.92,468695,0.0,1.0
2022-08-01,12.27,12.75,11.73,11.89,366613,12.27,12.75,11.73,11.89,366613,0.0,1.0
2022-08-02,12.37,12.44,11.65,12.26,230230,12.37,12.44,11.65,12.26,230230,0.0,1.0
2022-08-03,12.71,12.985,12.21,12.41,182254,12.71,12.985,12.21,12.41,182254,0.0,1.0
2022-08-04,12.9,12.93,12.55,12.75,89023,12.9,12.93,12.55,12.75,89023,0.0,1.0
2022-08-05,13.18,13.22,12.5001,12.69,168095,13.18,13.22,12.5001,12.69,168095,0.0,1.0
2022-08-08,12.59,13.165,12.53,13.16,187657,12.59,13.165,12.53,13.16,187657,0.0,1.0
2022-08-09,11.73,12.705,11.56,12.66,162564,11.73,12.705,11.56,12.66,162564,0.0,1.0
2022-08-10,12.32,12.75,11.8101,12.14,510905,12.32,12.75,11.8101,12.14,510905,0.0,1.0
2022-08-11,12.84,13.08,12.4,12.64,486569,12.84,13.08,12.4,12.64,486569,0.0,1.0
2022-08-12,13.12,13.14,12.17,12.67,438578,13.12,13.14,12.17,12.67,438578,0.0,1.0
2022-08-15,15.36,15.42,12.98,13.0,1107367,15.36,15.42,12.98,13.0,1107367,0.0,1.0
2022-08-16,15.73,16.57,14.78,15.49,697661,15.73,16.57,14.78,15.49,697661,0.0,1.0
2022-08-17,15.29,16.02,15.2,15.4,425657,15.29,16.02,15.2,15.4,425657,0.0,1.0
2022-08-18,15.04,15.29,14.1901,15.07,504347,15.04,15.29,14.1901,15.07,504347,0.0,1.0
2022-08-19,15.23,15.89,14.72,14.74,453812,15.23,15.89,14.72,14.74,453812,0.0,1.0
2022-08-22,15.5,15.77,14.95,15.12,213441,15.5,15.77,14.95,15.12,213441,0.0,1.0
2022-08-23,15.31,16.1439,15.1,15.49,311402,15.31,16.1439,15.1,15.49,311402,0.0,1.0
2022-08-24,15.66,15.92,15.16,15.3,188843,15.66,15.92,15.16,15.3,188843,0.0,1.0
2022-08-25,15.88,16.14,15.255,15.79,377030,15.88,16.14,15.255,15.79,377030,0.0,1.0
2022-08-26,14.94,16.08,14.62,15.84,464061,14.94,16.08,14.62,15.84,464061,0.0,1.0
2022-08-29,15.09,15.24,14.23,14.59,207222,15.09,15.24,14.23,14.59,207222,0.0,1.0
2022-08-30,14.84,15.2,14.61,15.08,143748,14.84,15.2,14.61,15.08,143748,0.0,1.0
2022-08-31,14.99,15.2338,14.52,14.86,279200,14.99,15.2338,14.52,14.86,279200,0.0,1.0
2022-09-01,14.4,14.93,13.91,14.75,199765,14.4,14.93,13.91,14.75,199765,0.0,1.0
2022-09-02,13.88,14.7399,13.77,14.67,203777,13.88,14.7399,13.77,14.67,203777,0.0,1.0
2022-09-06,14.31,14.59,13.52,13.88,248891,14.31,14.59,13.52,13.88,248891,0.0,1.0
2022-09-07,15.37,15.38,14.24,14.24,409583,15.37,15.38,14.24,14.24,409583,0.0,1.0
2022-09-08,15.93,15.99,15.031,15.43,408624,15.93,15.99,15.031,15.43,408624,0.0,1.0
2022-09-09,15.82,16.08,15.43,15.88,402196,15.82,16.08,15.43,15.88,402196,0.0,1.0
2022-09-12,15.27,15.89,15.22,15.85,319742,15.27,15.89,15.22,15.85,319742,0.0,1.0
2022-09-13,13.28,14.99,12.93,14.81,693872,13.28,14.99,12.93,14.81,693872,0.0,1.0
2022-09-14,13.76,13.89,13.2,13.21,232500,13.76,13.89,13.2,13.21,232500,0.0,1.0
2022-09-15,13.28,14.07,13.2,13.65,173109,13.28,14.07,13.2,13.65,173109,0.0,1.0
2022-09-16,13.26,13.34,12.7001,13.05,819958,13.26,13.34,12.7001,13.05,819958,0.0,1.0
2022-09-19,12.98,13.14,12.74,13.02,158016,12.98,13.14,12.74,13.02,158016,0.0,1.0
2022-09-20,12.91,13.115,12.7302,12.93,96478,12.91,13.115,12.7302,12.93,96478,0.0,1.0
2022-09-21,12.74,13.24,12.6,12.98,131760,12.74,13.24,12.6,12.98,131760,0.0,1.0
2022-09-22,12.56,12.76,12.48,12.76,127550,12.56,12.76,12.48,12.76,127550,0.0,1.0
2022-09-23,12.26,12.4,11.97,12.27,185682,12.26,12.4,11.97,12.27,185682,0.0,1.0
2022-09-26,12.58,12.78,12.29,12.29,123281,12.58,12.78,12.29,12.29,123281,0.0,1.0
2022-09-27,12.41,13.07,12.03,12.81,204111,12.41,13.07,12.03,12.81,204111,0.0,1.0
2022-09-28,12.69,12.9,12.31,12.41,198447,12.69,12.9,12.31,12.41,198447,0.0,1.0
2022-09-29,11.54,12.47,11.195,12.47,321017,11.54,12.47,11.195,12.47,321017,0.0,1.0
2022-09-30,11.39,11.96,11.32,11.5,554606,11.39,11.96,11.32,11.5,554606,0.0,1.0
2022-10-03,11.73,11.91,11.2101,11.39,263385,11.73,11.91,11.2101,11.39,263385,0.0,1.0
2022-10-04,12.37,12.53,12.05,12.05,150234,12.37,12.53,12.05,12.05,150234,0.0,1.0
2022-10-05,12.2,12.26,11.83,12.05,108034,12.2,12.26,11.83,12.05,108034,0.0,1.0
2022-10-06,12.32,12.61,12.15,12.25,99922,12.32,12.61,12.15,12.25,99922,0.0,1.0
2022-10-07,11.95,12.14,11.81,12.14,93458,11.95,12.14,11.81,12.14,93458,0.0,1.0
2022-10-10,12.12,12.249,11.885,11.95,87673,12.12,12.249,11.885,11.95,87673,0.0,1.0
2022-10-11,11.97,12.422,11.76,12.1,182381,11.97,12.422,11.76,12.1,182381,0.0,1.0
2022-10-12,11.39,12.03,11.37,12.02,133241,11.39,12.03,11.37,12.02,133241,0.0,1.0
2022-10-13,11.49,11.53,10.62,11.06,170433,11.49,11.53,10.62,11.06,170433,0.0,1.0
2022-10-14,11.33,11.72,11.23,11.72,150816,11.33,11.72,11.23,11.72,150816,0.0,1.0
2022-10-17,11.64,11.82,11.34,11.56,191099,11.64,11.82,11.34,11.56,191099,0.0,1.0
2022-10-18,11.75,12.32,11.65,11.99,318865,11.75,12.32,11.65,11.99,318865,0.0,1.0
2022-10-19,10.865,11.615,10.65,11.61,234818,10.865,11.615,10.65,11.61,234818,0.0,1.0
2022-10-20,10.74,11.16,10.53,10.89,290304,10.74,11.16,10.53,10.89,290304,0.0,1.0
2022-10-21,10.7,10.975,10.31,10.83,204434,10.7,10.975,10.31,10.83,204434,0.0,1.0
2022-10-24,10.81,10.88,10.28,10.81,208869,10.81,10.88,10.28,10.81,208869,0.0,1.0
2022-10-25,10.58,11.29,10.52,10.88,398814,10.58,11.29,10.52,10.88,398814,0.0,1.0
2022-10-26,10.75,10.99,10.52,10.59,289233,10.75,10.99,10.52,10.59,289233,0.0,1.0
2022-10-27,10.57,11.07,10.53,10.86,184352,10.57,11.07,10.53,10.86,184352,0.0,1.0
2022-10-28,10.82,10.84,10.19,10.68,274185,10.82,10.84,10.19,10.68,274185,0.0,1.0
2022-10-31,10.26,10.7785,10.03,10.64,372869,10.26,10.7785,10.03,10.64,372869,0.0,1.0
2022-11-01,10.1,10.58,10.04,10.53,210438,10.1,10.58,10.04,10.53,210438,0.0,1.0
2022-11-02,9.98,10.461,9.84,10.14,228852,9.98,10.461,9.84,10.14,228852,0.0,1.0
2022-11-03,9.53,9.885,9.48,9.81,344557,9.53,9.885,9.48,9.81,344557,0.0,1.0
2022-11-04,9.59,9.86,9.35,9.76,214541,9.59,9.86,9.35,9.76,214541,0.0,1.0
2022-11-07,9.45,9.66,9.37,9.6,203110,9.45,9.66,9.37,9.6,203110,0.0,1.0
2022-11-08,9.22,9.7,9.18,9.65,432596,9.22,9.7,9.18,9.65,432596,0.0,1.0
2022-11-09,8.31,9.4,7.39,7.49,2133288,8.31,9.4,7.39,7.49,2133288,0.0,1.0
2022-11-10,10.1,10.5,8.655,8.7,750189,10.1,10.5,8.655,8.7,750189,0.0,1.0
2022-11-11,10.72,10.88,10.05,10.24,381319,10.72,10.88,10.05,10.24,381319,0.0,1.0
2022-11-14,10.8,11.07,10.4,10.62,200890,10.8,11.07,10.4,10.62,200890,0.0,1.0
2022-11-15,10.76,11.21,10.69,11.03,144861,10.76,11.21,10.69,11.03,144861,0.0,1.0
2022-11-16,10.6,10.74,10.471,10.74,141602,10.6,10.74,10.471,10.74,141602,0.0,1.0
2022-11-17,10.38,10.64,9.9342,10.39,95551,10.38,10.64,9.9342,10.39,95551,0.0,1.0
2022-11-18,10.54,10.735,10.2976,10.72,115109,10.54,10.735,10.2976,10.72,115109,0.0,1.0
2022-11-21,10.6,10.675,10.44,10.44,107668,10.6,10.675,10.44,10.44,107668,0.0,1.0
2022-11-22,10.58,10.67,10.16,10.64,131483,10.58,10.67,10.16,10.64,131483,0.0,1.0
2022-11-23,11.53,11.57,10.65,10.65,266997,11.53,11.57,10.65,10.65,266997,0.0,1.0
2022-11-25,11.82,11.99,11.01,11.47,111746,11.82,11.99,11.01,11.47,111746,0.0,1.0
2022-11-28,11.43,11.77,11.37,11.69,168288,11.43,11.77,11.37,11.69,168288,0.0,1.0
2022-11-29,11.45,11.47,11.1103,11.29,125710,11.45,11.47,11.1103,11.29,125710,0.0,1.0
2022-11-30,11.84,11.87,11.438,11.5,383382,11.84,11.87,11.438,11.5,383382,0.0,1.0
2022-12-01,12.56,12.56,11.6579,11.82,555756,12.56,12.56,11.6579,11.82,555756,0.0,1.0
2022-12-02,12.89,12.95,12.21,12.21,242464,12.89,12.95,12.21,12.21,242464,0.0,1.0
2022-12-05,12.81,13.0,12.5196,12.71,200579,12.81,13.0,12.5196,12.71,200579,0.0,1.0
2022-12-06,12.99,13.04,12.45,12.82,183809,12.99,13.04,12.45,12.82,183809,0.0,1.0
2022-12-07,13.13,13.215,12.88,12.97,140828,13.13,13.215,12.88,12.97,140828,0.0,1.0
2022-12-08,13.13,13.51,13.045,13.13,94326,13.13,13.51,13.045,13.13,94326,0.0,1.0
2022-12-09,13.08,13.2302,12.61,12.97,175780,13.08,13.2302,12.61,12.97,175780,0.0,1.0
2022-12-12,13.27,13.4698,12.86,13.15,338940,13.27,13.4698,12.86,13.15,338940,0.0,1.0
2022-12-13,12.43,13.74,12.03,13.74,418993,12.43,13.74,12.03,13.74,418993,0.0,1.0
2022-12-14,13.25,13.31,12.215,12.37,295524,13.25,13.31,12.215,12.37,295524,0.0,1.0
2022-12-15,13.15,13.9885,12.73,13.25,256704,13.15,13.9885,12.73,13.25,256704,0.0,1.0
2022-12-16,13.55,13.6,12.704,13.13,243809,13.55,13.6,12.704,13.13,243809,0.0,1.0
2022-12-19,13.42,13.61,13.235,13.54,128113,13.42,13.61,13.235,13.54,128113,0.0,1.0
2022-12-20,13.54,13.7496,13.145,13.39,120134,13.54,13.7496,13.145,13.39,120134,0.0,1.0
2022-12-21,13.67,13.7,13.54,13.69,117212,13.67,13.7,13.54,13.69,117212,0.0,1.0
2022-12-22,13.63,13.7,13.3566,13.64,76224,13.63,13.7,13.3566,13.64,76224,0.0,1.0
2022-12-23,13.67,13.72,13.305,13.55,81571,13.67,13.72,13.305,13.55,81571,0.0,1.0
2022-12-27,13.95,14.0,13.41,13.54,83393,13.95,14.0,13.41,13.54,83393,0.0,1.0
2022-12-28,13.56,14.0,13.51,13.98,204134,13.56,14.0,13.51,13.98,204134,0.0,1.0
2022-12-29,13.97,14.05,13.585,13.61,81224,13.97,14.05,13.585,13.61,81224,0.0,1.0
2022-12-30,13.82,13.97,13.67,13.89,148351,13.82,13.97,13.67,13.89,148351,0.0,1.0
2023-01-03,13.5,14.33,12.98,14.11,231743,13.5,14.33,12.98,14.11,231743,0.0,1.0
2023-01-04,13.91,13.99,13.27,13.66,120015,13.91,13.99,13.27,13.66,120015,0.0,1.0
2023-01-05,13.8,13.88,13.49,13.8,98242,13.8,13.88,13.49,13.8,98242,0.0,1.0
2023-01-06,13.48,13.99,13.44,13.76,125112,13.48,13.99,13.44,13.76,125112,0.0,1.0
2023-01-09,13.64,13.87,13.5238,13.56,128385,13.64,13.87,13.5238,13.56,128385,0.0,1.0
2023-01-10,13.71,13.83,13.53,13.57,160397,13.71,13.83,13.53,13.57,160397,0.0,1.0
2023-01-11,13.47,13.785,13.46,13.76,143452,13.47,13.785,13.46,13.76,143452,0.0,1.0
2023-01-12,13.42,13.63,12.5,13.52,273336,13.42,13.63,12.5,13.52,273336,0.0,1.0
2023-01-13,13.55,13.86,13.03,13.39,164324,13.55,13.86,13.03,13.39,164324,0.0,1.0
2023-01-17,13.69,13.745,13.42,13.67,124315,13.69,13.745,13.42,13.67,124315,0.0,1.0
2023-01-18,13.24,13.92,13.16,13.78,172745,13.24,13.92,13.16,13.78,172745,0.0,1.0
2023-01-19,13.23,13.39,13.05,13.15,130250,13.23,13.39,13.05,13.15,130250,0.0,1.0
2023-01-20,13.49,13.67,13.29,13.43,107207,13.49,13.67,13.29,13.43,107207,0.0,1.0
2023-01-23,13.38,13.66,13.33,13.52,183477,13.38,13.66,13.33,13.52,183477,0.0,1.0
2023-01-24,13.62,13.66,13.25,13.3,77159,13.62,13.66,13.25,13.3,77159,0.0,1.0
2023-01-25,13.71,13.71,13.42,13.53,100653,13.71,13.71,13.42,13.53,100653,0.0,1.0
2023-01-26,13.34,13.91,13.25,13.79,184519,13.34,13.91,13.25,13.79,184519,0.0,1.0
2023-01-27,12.89,13.32,12.84,13.32,98898,12.89,13.32,12.84,13.32,98898,0.0,1.0
2023-01-30,13.13,13.33,12.58,12.74,162196,13.13,13.33,12.58,12.74,162196,0.0,1.0
2023-01-31,13.57,13.57,13.0,13.11,200936,13.57,13.57,13.0,13.11,200936,0.0,1.0
2023-02-01,13.79,14.0,13.3801,13.6,297872,13.79,14.0,13.3801,13.6,297872,0.0,1.0
2023-02-02,13.69,14.27,13.52,13.79,343392,13.69,14.27,13.52,13.79,343392,0.0,1.0
2023-02-03,13.6,13.9193,13.4146,13.69,177682,13.6,13.9193,13.4146,13.69,177682,0.0,1.0
2023-02-06,13.94,14.15,13.57,13.57,137212,13.94,14.15,13.57,13.57,137212,0.0,1.0
2023-02-07,14.02,14.02,13.405,13.86,176347,14.02,14.02,13.405,13.86,176347,0.0,1.0
2023-02-08,13.79,14.25,13.49,13.97,167792,13.79,14.25,13.49,13.97,167792,0.0,1.0
2023-02-09,14.14,14.21,13.8001,13.93,168452,14.14,14.21,13.8001,13.93,168452,0.0,1.0
2023-02-10,15.5,16.1841,14.235,14.25,819322,15.5,16.1841,14.235,14.25,819322,0.0,1.0
2023-02-13,15.97,16.2,15.5,15.57,260120,15.97,16.2,15.5,15.57,260120,0.0,1.0
2023-02-14,15.96,16.31,15.75,15.89,144840,15.96,16.31,15.75,15.89,144840,0.0,1.0
2023-02-15,16.1,16.39,15.46,15.74,196577,16.1,16.39,15.46,15.74,196577,0.0,1.0
2023-02-16,15.9,16.18,15.71,15.86,166421,15.9,16.18,15.71,15.86,166421,0.0,1.0
2023-02-17,16.9,17.4,15.85,15.92,512899,16.9,17.4,15.85,15.92,512899,0.0,1.0
2023-02-21,15.96,17.04,15.9,16.85,209011,15.96,17.04,15.9,16.85,209011,0.0,1.0
2023-02-22,15.98,16.18,15.9,15.95,114637,15.98,16.18,15.9,15.95,114637,0.0,1.0
2023-02-23,16.44,16.47,15.9,16.03,111228,16.44,16.47,15.9,16.03,111228,0.0,1.0
2023-02-24,16.4,16.49,16.08,16.3,148448,16.4,16.49,16.08,16.3,148448,0.0,1.0
2023-02-27,16.67,16.96,16.4001,16.48,100441,16.67,16.96,16.4001,16.48,100441,0.0,1.0
2023-02-28,16.91,17.48,16.64,16.64,373392,16.91,17.48,16.64,16.64,373392,0.0,1.0
2023-03-01,17.11,17.13,16.75,16.88,146113,17.11,17.13,16.75,16.88,146113,0.0,1.0
2023-03-02,17.11,17.54,16.75,16.97,246010,17.11,17.54,16.75,16.97,246010,0.0,1.0
2023-03-03,17.11,17.41,16.75,17.21,182594,17.11,17.41,16.75,17.21,182594,0.0,1.0
2023-03-06,16.8,17.35,16.75,17.01,190578,16.8,17.35,16.75,17.01,190578,0.0,1.0
2023-03-07,16.66,16.97,16.63,16.88,263176,16.66,16.97,16.63,16.88,263176,0.0,1.0
2023-03-08,16.49,16.9,14.55,14.55,416413,16.49,16.9,14.55,14.55,416413,0.0,1.0
2023-03-09,17.635,17.93,16.585,16.9,701482,17.635,17.93,16.585,16.9,701482,0.0,1.0
2023-03-10,16.91,17.93,16.35,17.93,385776,16.91,17.93,16.35,17.93,385776,0.0,1.0
2023-03-13,16.57,17.29,16.55,16.66,267749,16.57,17.29,16.55,16.66,267749,0.0,1.0
2023-03-14,16.45,16.74,16.19,16.64,270103,16.45,16.74,16.19,16.64,270103,0.0,1.0
2023-03-15,16.96,16.96,15.95,16.31,272300,16.96,16.96,15.95,16.31,272300,0.0,1.0
2023-03-16,17.31,17.5292,16.41,16.71,222062,17.31,17.5292,16.41,16.71,222062,0.0,1.0
2023-03-17,17.32,18.0,17.16,17.28,583750,17.32,18.0,17.16,17.28,583750,0.0,1.0
2023-03-20,17.48,17.66,17.22,17.39,198655,17.48,17.66,17.22,17.39,198655,0.0,1.0
2023-03-21,17.7,17.8,17.405,17.54,153728,17.7,17.8,17.405,17.54,153728,0.0,1.0
2023-03-22,17.9,18.23,17.605,17.67,198777,17.9,18.23,17.605,17.67,198777,0.0,1.0
2023-03-23,18.5,18.85,17.96,18.03,303273,18.5,18.85,17.96,18.03,303273,0.0,1.0
2023-03-24,19.3,19.38,18.2,18.49,373683,19.3,19.38,18.2,18.49,373683,0.0,1.0
2023-03-27,19.84,20.29,19.235,19.5,659013,19.84,20.29,19.235,19.5,659013,0.0,1.0
2023-03-28,20.04,20.08,19.61,19.8,305758,20.04,20.08,19.61,19.8,305758,0.0,1.0
2023-03-29,19.99,20.52,19.92,20.32,209531,19.99,20.52,19.92,20.32,209531,0.0,1.0
2023-03-30,19.15,20.11,19.06,20.03,192015,19.15,20.11,19.06,20.03,192015,0.0,1.0
2023-03-31,19.62,19.88,19.31,19.4,225829,19.62,19.88,19.31,19.4,225829,0.0,1.0
2023-04-03,19.78,19.86,19.23,19.62,285795,19.78,19.86,19.23,19.62,285795,0.0,1.0
2023-04-04,19.6,20.07,19.56,19.95,152250,19.6,20.07,19.56,19.95,152250,0.0,1.0
2023-04-05,20.83,21.18,19.975,20.25,605826,20.83,21.18,19.975,20.25,605826,0.0,1.0
2023-04-06,20.78,21.22,20.52,20.52,328249,20.78,21.22,20.52,20.52,328249,0.0,1.0
2023-04-10,21.91,21.99,20.42,20.68,498802,21.91,21.99,20.42,20.68,498802,0.0,1.0
2023-04-11,21.67,22.3699,21.6,21.95,359544,21.67,22.3699,21.6,21.95,359544,0.0,1.0
2023-04-12,21.4,21.78,21.27,21.66,182431,21.4,21.78,21.27,21.66,182431,0.0,1.0
2023-04-13,21.6,22.04,21.4471,21.53,231860,21.6,22.04,21.4471,21.53,231860,0.0,1.0
2023-04-14,21.39,21.81,21.07,21.43,380608,21.39,21.81,21.07,21.43,380608,0.0,1.0
2023-04-17,21.5,22.48,21.38,21.71,261354,21.5,22.48,21.38,21.71,261354,0.0,1.0
2023-04-18,20.75,21.53,20.69,21.53,339397,20.75,21.53,20.69,21.53,339397,0.0,1.0
2023-04-19,20.7,21.16,20.6,20.81,380199,20.7,21.16,20.6,20.81,380199,0.0,1.0
2023-04-20,20.68,20.8,20.355,20.62,333467,20.68,20.8,20.355,20.62,333467,0.0,1.0
2023-04-21,20.68,21.04,20.5032,20.79,303342,20.68,21.04,20.5032,20.79,303342,0.0,1.0
2023-04-24,20.32,21.14,20.28,20.7,280575,20.32,21.14,20.28,20.7,280575,0.0,1.0
2023-04-25,20.89,21.03,20.03,20.2,469904,20.89,21.03,20.03,20.2,469904,0.0,1.0
2023-04-26,21.07,21.35,20.65,20.78,317594,21.07,21.35,20.65,20.78,317594,0.0,1.0
2023-04-27,21.02,21.255,20.87,21.07,185772,21.02,21.255,20.87,21.07,185772,0.0,1.0
2023-04-28,21.65,21.8171,20.79,20.93,372230,21.65,21.8171,20.79,20.93,372230,0.0,1.0
2023-05-01,21.77,21.84,21.31,21.56,386918,21.77,21.84,21.31,21.56,386918,0.0,1.0
2023-05-02,20.39,21.81,20.32,21.77,854407,20.39,21.81,20.32,21.77,854407,0.0,1.0
2023-05-03,23.62,24.1599,20.9075,21.86,1851477,23.62,24.1599,20.9075,21.86,1851477,0.0,1.0
2023-05-04,22.93,24.33,22.5,24.0,625084,22.93,24.33,22.5,24.0,625084,0.0,1.0
2023-05-05,22.64,23.6,22.59,23.37,772992,22.64,23.6,22.59,23.37,772992,0.0,1.0
2023-05-08,23.255,23.35,22.4263,22.64,631165,23.255,23.35,22.4263,22.64,631165,0.0,1.0
2023-05-09,24.35,24.48,23.17,23.3,1248238,24.35,24.48,23.17,23.3,1248238,0.0,1.0
2023-05-10,24.35,24.57,23.57,24.5,560273,24.35,24.57,23.57,24.5,560273,0.0,1.0
2023-05-11,24.25,24.5,23.82,24.18,405176,24.25,24.5,23.82,24.18,405176,0.0,1.0
2023-05-12,24.41,24.585,24.2,24.25,319925,24.41,24.585,24.2,24.25,319925,0.0,1.0
2023-05-15,24.31,24.65,24.23,24.6,347703,24.31,24.65,24.23,24.6,347703,0.0,1.0
2023-05-16,24.7,25.18,23.94,24.32,487988,24.7,25.18,23.94,24.32,487988,0.0,1.0
2023-05-17,24.69,24.74,23.93,24.74,407203,24.69,24.74,23.93,24.74,407203,0.0,1.0
2023-05-18,24.48,25.04,24.3401,24.65,333092,24.48,25.04,24.3401,24.65,333092,0.0,1.0
2023-05-19,24.42,24.79,24.21,24.68,294356,24.42,24.79,24.21,24.68,294356,0.0,1.0
2023-05-22,22.94,23.3,20.46,21.93,1459270,22.94,23.3,20.46,21.93,1459270,0.0,1.0
2023-05-23,24.555,24.62,22.67,22.86,1067072,24.555,24.62,22.67,22.86,1067072,0.0,1.0
2023-05-24,23.7,24.505,23.53,24.245,2753467,23.7,24.505,23.53,24.245,2753467,0.0,1.0
2023-05-25,25.97,26.4399,23.73,23.89,1808347,25.97,26.4399,23.73,23.89,1808347,0.0,1.0
2023-05-26,26.06,26.82,25.51,25.94,1011344,26.06,26.82,25.51,25.94,1011344,0.0,1.0
2023-05-30,26.19,26.592,25.94,26.19,701415,26.19,26.592,25.94,26.19,701415,0.0,1.0
2023-05-31,26.68,26.88,25.98,26.19,1432099,26.68,26.88,25.98,26.19,1432099,0.0,1.0
2023-06-01,26.19,26.73,25.92,26.46,709465,26.19,26.73,25.92,26.46,709465,0.0,1.0
2023-06-02,26.55,26.785,26.2,26.32,526041,26.55,26.785,26.2,26.32,526041,0.0,1.0
2023-06-05,26.6,27.73,26.25,26.3,864489,26.6,27.73,26.25,26.3,864489,0.0,1.0
2023-06-06,26.92,27.34,26.304,26.86,566729,26.92,27.34,26.304,26.86,566729,0.0,1.0
2023-06-07,26.08,27.12,25.66,26.92,693334,26.08,27.12,25.66,26.92,693334,0.0,1.0
2023-06-08,27.68,27.81,26.2,26.2,789088,27.68,27.81,26.2,26.2,789088,0.0,1.0
2023-06-09,28.04,28.25,27.36,27.68,491813,28.04,28.25,27.36,27.68,491813,0.0,1.0
2023-06-12,28.55,28.7,27.61,28.36,416111,28.55,28.7,27.61,28.36,416111,0.0,1.0
2023-06-13,28.66,29.24,28.06,28.78,646714,28.66,29.24,28.06,28.78,646714,0.0,1.0
2023-06-14,29.3,29.35,28.62,28.7,391094,29.3,29.35,28.62,28.7,391094,0.0,1.0
2023-06-15,29.1,29.7,28.73,29.28,331300,29.1,29.7,28.73,29.28,331300,0.0,1.0
2023-06-16,28.84,29.47,28.59,29.47,641816,28.84,29.47,28.59,29.47,641816,0.0,1.0
2023-06-20,27.86,29.1623,27.31,28.84,545543,27.86,29.1623,27.31,28.84,545543,0.0,1.0
2023-06-21,27.51,28.12,27.22,27.92,512735,27.51,28.12,27.22,27.92,512735,0.0,1.0
2023-06-22,29.15,29.38,27.6371,27.64,860621,29.15,29.38,27.6371,27.64,860621,0.0,1.0
2023-06-23,28.26,29.3226,28.2,29.15,815992,28.26,29.3226,28.2,29.15,815992,0.0,1.0
2023-06-26,27.61,28.25,27.38,28.25,674267,27.61,28.25,27.38,28.25,674267,0.0,1.0
2023-06-27,26.99,27.63,26.32,27.63,813883,26.99,27.63,26.32,27.63,813883,0.0,1.0
2023-06-28,26.96,27.24,26.48,26.85,562555,26.96,27.24,26.48,26.85,562555,0.0,1.0
2023-06-29,26.94,27.5,26.89,27.13,306003,26.94,27.5,26.89,27.13,306003,0.0,1.0
2023-06-30,26.87,27.35,26.6808,27.24,308303,26.87,27.35,26.6808,27.24,308303,0.0,1.0
2023-07-03,26.65,26.92,26.02,26.9,368328,26.65,26.92,26.02,26.9,368328,0.0,1.0
2023-07-05,25.89,26.8,25.82,26.63,484915,25.89,26.8,25.82,26.63,484915,0.0,1.0
2023-07-06,25.44,25.89,25.11,25.83,738153,25.44,25.89,25.11,25.83,738153,0.0,1.0
2023-07-07,25.16,25.6294,24.795,25.53,716361,25.16,25.6294,24.795,25.53,716361,0.0,1.0
2023-07-10,25.43,25.85,25.03,25.16,557602,25.43,25.85,25.03,25.16,557602,0.0,1.0
2023-07-11,24.48,25.5,23.92,25.32,913481,24.48,25.5,23.92,25.32,913481,0.0,1.0
2023-07-12,23.86,24.78,23.34,24.65,966621,23.86,24.78,23.34,24.65,966621,0.0,1.0
2023-07-13,24.55,25.09,23.7348,23.99,633201,24.55,25.09,23.7348,23.99,633201,0.0,1.0
2023-07-14,24.66,25.439,24.19,24.43,370216,24.66,25.439,24.19,24.43,370216,0.0,1.0
2023-07-17,25.25,25.4899,24.51,24.52,453394,25.25,25.4899,24.51,24.52,453394,0.0,1.0
2023-07-18,24.81,25.22,24.73,25.04,275207,24.81,25.22,24.73,25.04,275207,0.0,1.0
2023-07-19,25.61,25.72,24.61,25.07,353611,25.61,25.72,24.61,25.07,353611,0.0,1.0
2023-07-20,25.96,26.035,25.481,25.61,315673,25.96,26.035,25.481,25.61,315673,0.0,1.0
2023-07-21,25.94,26.6299,25.75,26.08,387111,25.94,26.6299,25.75,26.08,387111,0.0,1.0
2023-07-24,26.06,26.21,25.67,26.15,304205,26.06,26.21,25.67,26.15,304205,0.0,1.0
2023-07-25,25.98,26.44,25.8415,26.03,320046,25.98,26.44,25.8415,26.03,320046,0.0,1.0
2023-07-26,26.06,26.45,25.8701,25.97,273899,26.06,26.45,25.8701,25.97,273899,0.0,1.0
2023-07-27,25.87,26.56,25.585,26.18,585920,25.87,26.56,25.585,26.18,585920,0.0,1.0
2023-07-28,26.53,26.72,25.95,25.95,382072,26.53,26.72,25.95,25.95,382072,0.0,1.0
2023-07-31,26.42,26.68,26.11,26.47,396278,26.42,26.68,26.11,26.47,396278,0.0,1.0
2023-08-01,26.39,26.54,26.15,26.42,666751,26.39,26.54,26.15,26.42,666751,0.0,1.0
2023-08-02,25.07,30.88,24.8,28.94,4027568,25.07,30.88,24.8,28.94,4027568,0.0,1.0
2023-08-03,24.49,25.17,23.32,24.41,1287496,24.49,25.17,23.32,24.41,1287496,0.0,1.0
2023-08-04,24.58,25.39,24.33,24.33,664986,24.58,25.39,24.33,24.33,664986,0.0,1.0
2023-08-07,27.59,27.65,24.52,24.52,1661500,27.59,27.65,24.52,24.52,1661500,0.0,1.0
2023-08-08,26.65,27.72,26.44,27.59,670584,26.65,27.72,26.44,27.59,670584,0.0,1.0
2023-08-09,26.47,26.98,26.2,26.98,516708,26.47,26.98,26.2,26.98,516708,0.0,1.0
2023-08-10,27.3,27.94,26.76,26.76,993408,27.3,27.94,26.76,26.76,993408,0.0,1.0
2023-08-11,26.5,27.4416,26.27,27.3,503805,26.5,27.4416,26.27,27.3,503805,0.0,1.0
2023-08-14,27.63,27.65,26.36,26.66,559014,27.63,27.65,26.36,26.66,559014,0.0,1.0
2023-08-15,27.33,27.88,26.98,27.57,408519,27.33,27.88,26.98,27.57,408519,0.0,1.0
2023-08-16,26.66,27.4673,26.565,27.33,405168,26.66,27.4673,26.565,27.33,405168,0.0,1.0
2023-08-17,26.31,27.19,26.28,26.58,297407,26.31,27.19,26.28,26.58,297407,0.0,1.0
2023-08-18,27.42,27.78,25.65,25.85,625828,27.42,27.78,25.65,25.85,625828,0.0,1.0
2023-08-21,26.66,27.49,25.95,27.44,491786,26.66,27.49,25.95,27.44,491786,0.0,1.0
2023-08-22,27.06,27.29,26.62,26.83,289361,27.06,27.29,26.62,26.83,289361,0.0,1.0
2023-08-23,28.05,28.2,27.08,27.21,573192,28.05,28.2,27.08,27.21,573192,0.0,1.0
2023-08-24,27.19,28.51,27.09,28.16,400701,27.19,28.51,27.09,28.16,400701,0.0,1.0
2023-08-25,27.15,27.38,26.9,27.2,229518,27.15,27.38,26.9,27.2,229518,0.0,1.0
2023-08-28,27.58,28.2,27.315,27.44,429814,27.58,28.2,27.315,27.44,429814,0.0,1.0
2023-08-29,28.24,28.445,27.4,27.53,271691,28.24,28.445,27.4,27.53,271691,0.0,1.0
2023-08-30,28.67,29.0,28.0,28.35,377590,28.67,29.0,28.0,28.35,377590,0.0,1.0
2023-08-31,28.29,28.73,28.01,28.67,547008,28.29,28.73,28.01,28.67,547008,0.0,1.0
2023-09-01,27.13,28.635,26.98,28.45,564007,27.13,28.635,26.98,28.45,564007,0.0,1.0
2023-09-05,28.05,28.13,26.86,27.4,433230,28.05,28.13,26.86,27.4,433230,0.0,1.0
2023-09-06,28.37,28.557,27.76,27.99,276510,28.37,28.557,27.76,27.99,276510,0.0,1.0
2023-09-07,28.55,28.82,27.45,28.29,324811,28.55,28.82,27.45,28.29,324811,0.0,1.0
2023-09-08,28.54,28.71,28.3198,28.46,307382,28.54,28.71,28.3198,28.46,307382,0.0,1.0
2023-09-11,30.93,31.0,28.73,28.73,1249121,30.93,31.0,28.73,28.73,1249121,0.0,1.0
2023-09-12,31.47,33.29,30.98,30.98,1490353,31.47,33.29,30.98,30.98,1490353,0.0,1.0
2023-09-13,31.83,33.06,31.41,31.46,902784,31.83,33.06,31.41,31.46,902784,0.0,1.0
2023-09-14,28.78,32.12,28.4115,31.9,1757397,28.78,32.12,28.4115,31.9,1757397,0.0,1.0
2023-09-15,26.79,29.15,25.905,29.06,1750641,26.79,29.15,25.905,29.06,1750641,0.0,1.0
2023-09-18,26.49,26.89,25.68,26.79,566520,26.49,26.89,25.68,26.79,566520,0.0,1.0
2023-09-19,27.09,27.27,25.54,26.2,940715,27.09,27.27,25.54,26.2,940715,0.0,1.0
2023-09-20,27.04,27.63,26.455,27.09,545945,27.04,27.63,26.455,27.09,545945,0.0,1.0
2023-09-21,25.5,26.75,25.28,26.75,866965,25.5,26.75,25.28,26.75,866965,0.0,1.0
2023-09-22,26.11,26.535,24.64,25.03,497079,26.11,26.535,24.64,25.03,497079,0.0,1.0
2023-09-25,25.27,26.05,24.96,25.77,476075,25.27,26.05,24.96,25.77,476075,0.0,1.0
2023-09-26,25.3,25.46,24.56,24.91,419042,25.3,25.46,24.56,24.91,419042,0.0,1.0
2023-09-27,25.94,26.0,25.025,25.3,419456,25.94,26.0,25.025,25.3,419456,0.0,1.0
2023-09-28,26.59,26.74,25.64,25.87,436488,26.59,26.74,25.64,25.87,436488,0.0,1.0
2023-09-29,26.04,26.88,25.89,26.77,420209,26.04,26.88,25.89,26.77,420209,0.0,1.0
2023-10-02,27.26,27.53,26.17,26.17,588081,27.26,27.53,26.17,26.17,588081,0.0,1.0
2023-10-03,26.58,27.62,26.04,27.08,463304,26.58,27.62,26.04,27.08,463304,0.0,1.0
2023-10-04,27.28,27.35,26.44,26.72,385874,27.28,27.35,26.44,26.72,385874,0.0,1.0
2023-10-05,26.42,27.5099,26.38,27.3,441417,26.42,27.5099,26.38,27.3,441417,0.0,1.0
2023-10-06,26.68,26.93,25.902,26.04,581370,26.68,26.93,25.902,26.04,581370,0.0,1.0
2023-10-09,27.14,27.18,26.25,26.48,358388,27.14,27.18,26.25,26.48,358388,0.0,1.0
2023-10-10,27.43,27.83,27.1,27.11,396919,27.43,27.83,27.1,27.11,396919,0.0,1.0
2023-10-11,26.99,27.94,26.58,27.76,288053,26.99,27.94,26.58,27.76,288053,0.0,1.0
2023-10-12,25.42,27.21,25.25,27.11,426551,25.42,27.21,25.25,27.11,426551,0.0,1.0
2023-10-13,26.28,26.29,25.37,25.42,644687,26.28,26.29,25.37,25.42,644687,0.0,1.0
2023-10-16,26.91,27.44,25.81,26.28,895065,26.91,27.44,25.81,26.28,895065,0.0,1.0
2023-10-17,25.64,26.54,23.88,26.28,1584365,25.64,26.54,23.88,26.28,1584365,0.0,1.0
2023-10-18,25.02,26.12,24.11,25.5,1205383,25.02,26.12,24.11,25.5,1205383,0.0,1.0
2023-10-19,24.76,25.34,24.47,24.96,580264,24.76,25.34,24.47,24.96,580264,0.0,1.0
2023-10-20,24.51,24.88,24.0209,24.84,348877,24.51,24.88,24.0209,24.84,348877,0.0,1.0
2023-10-23,24.87,25.11,23.94,24.18,462834,24.87,25.11,23.94,24.18,462834,0.0,1.0
2023-10-24,26.1,26.18,25.175,25.27,523991,26.1,26.18,25.175,25.27,523991,0.0,1.0
2023-10-25,25.08,26.08,24.98,26.08,393625,25.08,26.08,24.98,26.08,393625,0.0,1.0
2023-10-26,23.91,25.205,23.81,24.94,537961,23.91,25.205,23.81,24.94,537961,0.0,1.0
2023-10-27,24.36,24.69,24.01,24.15,542324,24.36,24.69,24.01,24.15,542324,0.0,1.0
2023-10-30,23.37,24.8,23.02,24.42,1083771,23.37,24.8,23.02,24.42,1083771,0.0,1.0
2023-10-31,27.1,27.505,25.41,25.95,2716719,27.1,27.505,25.41,25.95,2716719,0.0,1.0
2023-11-01,28.04,28.62,27.0,27.74,1690541,28.04,28.62,27.0,27.74,1690541,0.0,1.0
2023-11-02,28.48,30.25,28.46,28.72,1527361,28.48,30.25,28.46,28.72,1527361,0.0,1.0
2023-11-03,28.93,29.29,27.72,28.99,1414896,28.93,29.29,27.72,28.99,1414896,0.0,1.0
2023-11-06,28.92,29.5099,28.52,28.93,601631,28.92,29.5099,28.52,28.93,601631,0.0,1.0
2023-11-07,27.83,28.5,27.38,27.39,2078176,27.83,28.5,27.38,27.39,2078176,0.0,1.0
2023-11-08,28.16,28.23,27.48,28.05,1012979,28.16,28.23,27.48,28.05,1012979,0.0,1.0
2023-11-09,28.35,29.0,28.25,28.25,832795,28.35,29.0,28.25,28.25,832795,0.0,1.0
2023-11-10,28.91,29.18,28.3201,28.52,522959,28.91,29.18,28.3201,28.52,522959,0.0,1.0
2023-11-13,28.6,29.34,28.55,29.1,772313,28.6,29.34,28.55,29.1,772313,0.0,1.0
2023-11-14,28.53,29.2,28.41,29.0,1001898,28.53,29.2,28.41,29.0,1001898,0.0,1.0
2023-11-15,29.48,29.66,28.36,28.86,918820,29.48,29.66,28.36,28.86,918820,0.0,1.0
2023-11-16,29.25,29.68,29.18,29.49,526769,29.25,29.68,29.18,29.49,526769,0.0,1.0
2023-11-17,29.1,29.49,28.77,29.2,565591,29.1,29.49,28.77,29.2,565591,0.0,1.0
2023-11-20,29.13,29.67,28.965,29.15,411807,29.13,29.67,28.965,29.15,411807,0.0,1.0
2023-11-21,28.5,29.46,28.44,29.07,555864,28.5,29.46,28.44,29.07,555864,0.0,1.0
2023-11-22,29.03,29.4,28.8,28.8,301922,29.03,29.4,28.8,28.8,301922,0.0,1.0
2023-11-24,29.33,29.69,28.99,28.99,216269,29.33,29.69,28.99,28.99,216269,0.0,1.0
2023-11-27,30.04,31.425,29.26,29.26,2311562,30.04,31.425,29.26,29.26,2311562,0.0,1.0
2023-11-28,28.91,29.93,28.51,29.91,939906,28.91,29.93,28.51,29.91,939906,0.0,1.0
2023-11-29,27.99,29.08,27.55,28.84,680824,27.99,29.08,27.55,28.84,680824,0.0,1.0
2023-11-30,28.06,28.305,27.675,27.99,572706,28.06,28.305,27.675,27.99,572706,0.0,1.0
2023-12-01,27.79,28.33,27.65,28.07,654635,27.79,28.33,27.65,28.07,654635,0.0,1.0
2023-12-04,28.36,28.68,27.5,27.52,626127,28.36,28.68,27.5,27.52,626127,0.0,1.0
2023-12-05,28.21,28.43,28.13,28.32,638158,28.21,28.43,28.13,28.32,638158,0.0,1.0
2023-12-06,27.7,28.805,27.63,28.37,439253,27.7,28.805,27.63,28.37,439253,0.0,1.0
2023-12-07,26.61,27.64,26.2,27.64,471105,26.61,27.64,26.2,27.64,471105,0.0,1.0
2023-12-08,27.2,27.59,26.54,26.54,406747,27.2,27.59,26.54,26.54,406747,0.0,1.0
2023-12-11,27.41,27.575,26.9363,27.19,399867,27.41,27.575,26.9363,27.19,399867,0.0,1.0
2023-12-12,27.48,27.59,26.98,27.57,536521,27.48,27.59,26.98,27.57,536521,0.0,1.0
2023-12-13,27.7,27.91,27.22,27.61,384699,27.7,27.91,27.22,27.61,384699,0.0,1.0
2023-12-14,26.98,28.36,26.81,27.74,871304,26.98,28.36,26.81,27.74,871304,0.0,1.0
2023-12-15,26.12,27.47,25.47,27.22,1090767,26.12,27.47,25.47,27.22,1090767,0.0,1.0
2023-12-18,26.56,27.29,26.17,26.27,563458,26.56,27.29,26.17,26.27,563458,0.0,1.0
2023-12-19,26.66,26.68,26.025,26.34,636292,26.66,26.68,26.025,26.34,636292,0.0,1.0
2023-12-20,25.99,26.82,25.96,26.67,578897,25.99,26.82,25.96,26.67,578897,0.0,1.0
2023-12-21,26.51,26.58,25.76,26.27,390037,26.51,26.58,25.76,26.27,390037,0.0,1.0
2023-12-22,26.2,26.88,26.16,26.57,404375,26.2,26.88,26.16,26.57,404375,0.0,1.0
2023-12-26,26.35,26.605,26.075,26.12,193230,26.35,26.605,26.075,26.12,193230,0.0,1.0
2023-12-27,26.16,26.9,26.04,26.45,404424,26.16,26.9,26.04,26.45,404424,0.0,1.0
2023-12-28,25.59,26.205,25.56,26.16,339357,25.59,26.205,25.56,26.16,339357,0.0,1.0
2023-12-29,25.65,25.96,25.53,25.64,365827,25.65,25.96,25.53,25.64,365827,0.0,1.0
2024-01-02,26.18,26.19,25.25,25.42,409321,26.18,26.19,25.25,25.42,409321,0.0,1.0
2024-01-03,25.21,26.19,25.01,26.19,539817,25.21,26.19,25.01,26.19,539817,0.0,1.0
2024-01-04,24.97,25.56,24.93,25.27,321175,24.97,25.56,24.93,25.27,321175,0.0,1.0
2024-01-05,24.64,25.02,24.43,24.78,1076062,24.64,25.02,24.43,24.78,1076062,0.0,1.0
2024-01-08,24.82,25.0,23.69,24.93,988719,24.82,25.0,23.69,24.93,988719,0.0,1.0
2024-01-09,24.52,24.67,24.15,24.6,481807,24.52,24.67,24.15,24.6,481807,0.0,1.0
2024-01-10,25.47,25.49,24.5301,24.6,711613,25.47,25.49,24.5301,24.6,711613,0.0,1.0
2024-01-11,25.44,25.61,24.77,25.47,418809,25.44,25.61,24.77,25.47,418809,0.0,1.0
2024-01-12,25.88,25.9,25.53,25.57,432506,25.88,25.9,25.53,25.57,432506,0.0,1.0
2024-01-16,25.66,26.05,25.5413,25.82,591774,25.66,26.05,25.5413,25.82,591774,0.0,1.0
2024-01-17,25.3,25.57,24.94,25.54,376017,25.3,25.57,24.94,25.54,376017,0.0,1.0
2024-01-18,24.44,25.23,24.39,25.23,782077,24.44,25.23,24.39,25.23,782077,0.0,1.0
2024-01-19,22.36,24.42,22.22,24.42,1601373,22.36,24.42,22.22,24.42,1601373,0.0,1.0
2024-01-22,21.0,21.755,20.66,21.5,2483695,21.0,21.755,20.66,21.5,2483695,0.0,1.0
2024-01-23,20.97,21.4853,20.88,21.2,1905859,20.97,21.4853,20.88,21.2,1905859,0.0,1.0
2024-01-24,20.88,21.415,20.8,21.0,1840037,20.88,21.415,20.8,21.0,1840037,0.0,1.0
2024-01-25,20.96,20.98,20.6,20.94,633645,20.96,20.98,20.6,20.94,633645,0.0,1.0
2024-01-26,20.09,20.82,20.09,20.82,872997,20.09,20.82,20.09,20.82,872997,0.0,1.0
2024-01-29,20.64,20.72,19.9,20.09,657795,20.64,20.72,19.9,20.09,657795,0.0,1.0
2024-01-30,20.24,20.57,19.9508,20.55,629831,20.24,20.57,19.9508,20.55,629831,0.0,1.0
2024-01-31,19.69,20.23,19.69,20.14,428658,19.69,20.23,19.69,20.14,428658,0.0,1.0
2024-02-01,20.06,20.17,19.5501,19.75,393700,20.06,20.17,19.5501,19.75,393700,0.0,1.0
2024-02-02,19.94,20.02,19.64,19.96,433801,19.94,20.02,19.64,19.96,433801,0.0,1.0
2024-02-05,19.61,19.72,19.41,19.71,624765,19.61,19.72,19.41,19.71,624765,0.0,1.0
2024-02-06,19.56,20.01,19.47,19.58,528896,19.56,20.01,19.47,19.58,528896,0.0,1.0
2024-02-07,19.91,19.93,19.46,19.65,662981,19.91,19.93,19.46,19.65,662981,0.0,1.0
2024-02-08,20.17,20.45,19.85,19.92,607232,20.17,20.45,19.85,19.92,607232,0.0,1.0
2024-02-09,20.16,20.3999,19.861,20.18,489243,20.16,20.3999,19.861,20.18,489243,0.0,1.0
2024-02-12,20.65,20.79,20.12,20.22,477879,20.65,20.79,20.12,20.22,477879,0.0,1.0
2024-02-13,20.56,20.59,19.86,20.12,525592,20.56,20.59,19.86,20.12,525592,0.0,1.0
2024-02-14,21.79,21.84,20.595,20.69,893437,21.79,21.84,20.595,20.69,893437,0.0,1.0
2024-02-15,22.17,22.425,21.911,22.0,822434,22.17,22.425,21.911,22.0,822434,0.0,1.0
2024-02-16,21.75,22.268,21.53,22.1,903256,21.75,22.268,21.53,22.1,903256,0.0,1.0
2024-02-20,21.37,21.785,21.15,21.75,667765,21.37,21.785,21.15,21.75,667765,0.0,1.0
2024-02-21,21.05,21.615,20.77,21.33,1418024,21.05,21.615,20.77,21.33,1418024,0.0,1.0
2024-02-22,21.2,21.445,20.91,21.15,611426,21.2,21.445,20.91,21.15,611426,0.0,1.0
2024-02-23,21.45,21.49,20.64,20.78,582271,21.45,21.49,20.64,20.78,582271,0.0,1.0
2024-02-26,22.03,22.215,21.19,21.46,1098442,22.03,22.215,21.19,21.46,1098442,0.0,1.0
2024-02-27,22.43,22.69,21.91,22.02,1246469,22.43,22.69,21.91,22.02,1246469,0.0,1.0
2024-02-28,25.77,27.27,25.0,25.95,1857442,25.77,27.27,25.0,25.95,1857442,0.0,1.0
2024-02-29,26.1,27.88,25.86,26.5,1515372,26.1,27.88,25.86,26.5,1515372,0.0,1.0
2024-03-01,26.15,26.3688,25.575,25.94,860960,26.15,26.3688,25.575,25.94,860960,0.0,1.0
2024-03-04,26.18,26.94,26.11,26.17,676468,26.18,26.94,26.11,26.17,676468,0.0,1.0
2024-03-05,25.55,26.35,25.38,26.0,548169,25.55,26.35,25.38,26.0,548169,0.0,1.0
2024-03-06,25.29,25.98,25.03,25.98,588274,25.29,25.98,25.03,25.98,588274,0.0,1.0
2024-03-07,24.82,25.97,24.55,25.52,492881,24.82,25.97,24.55,25.52,492881,0.0,1.0
2024-03-08,25.07,25.21,24.6,24.89,425559,25.07,25.21,24.6,24.89,425559,0.0,1.0
2024-03-11,24.89,25.254,24.71,24.96,393649,24.89,25.254,24.71,24.96,393649,0.0,1.0
2024-03-12,25.09,25.19,24.6575,25.0,426432,25.09,25.19,24.6575,25.0,426432,0.0,1.0
2024-03-13,25.55,25.65,24.9,24.99,414049,25.55,25.65,24.9,24.99,414049,0.0,1.0
2024-03-14,25.25,25.335,24.93,25.19,407216,25.25,25.335,24.93,25.19,407216,0.0,1.0
2024-03-15,25.08,25.31,24.825,25.14,1967596,25.08,25.31,24.825,25.14,1967596,0.0,1.0
2024-03-18,25.14,25.29,24.9,24.91,370300,25.14,25.29,24.9,24.91,370300,0.0,1.0
2024-03-19,24.96,25.159,24.84,25.0,817281,24.96,25.159,24.84,25.0,817281,0.0,1.0
2024-03-20,25.05,25.14,24.54,24.97,612178,25.05,25.14,24.54,24.97,612178,0.0,1.0
2024-03-21,24.78,25.21,24.745,25.21,332432,24.78,25.21,24.745,25.21,332432,0.0,1.0
2024-03-22,24.53,24.9,24.29,24.49,361775,24.53,24.9,24.29,24.49,361775,0.0,1.0
2024-03-25,24.25,24.68,24.05,24.68,440072,24.25,24.68,24.05,24.68,440072,0.0,1.0
2024-03-26,23.83,24.4897,23.715,24.26,578970,23.83,24.4897,23.715,24.26,578970,0.0,1.0
2024-03-27,23.76,24.28,23.65,24.11,333208,23.76,24.28,23.65,24.11,333208,0.0,1.0
2024-03-28,24.43,24.45,23.73,23.87,369152,24.43,24.45,23.73,23.87,369152,0.0,1.0
2024-04-01,23.95,24.63,23.78,24.52,447351,23.95,24.63,23.78,24.52,447351,0.0,1.0
2024-04-02,24.27,24.34,23.33,23.81,1231795,24.27,24.34,23.33,23.81,1231795,0.0,1.0
2024-04-03,24.97,25.04,23.995,24.05,738614,24.97,25.04,23.995,24.05,738614,0.0,1.0
2024-04-04,25.69,25.745,24.74,25.0,691381,25.69,25.745,24.74,25.0,691381,0.0,1.0
2024-04-05,26.23,26.39,25.62,25.62,505713,26.23,26.39,25.62,25.62,505713,0.0,1.0
2024-04-08,25.41,26.37,25.17,26.29,720975,25.41,26.37,25.17,26.29,720975,0.0,1.0
2024-04-09,25.51,25.53,24.98,25.42,384822,25.51,25.53,24.98,25.42,384822,0.0,1.0
2024-04-10,25.24,25.6243,24.98,25.12,424939,25.24,25.6243,24.98,25.12,424939,0.0,1.0
2024-04-11,25.21,25.6,25.07,25.38,422710,25.21,25.6,25.07,25.38,422710,0.0,1.0
2024-04-12,25.02,25.27,24.645,25.26,531620,25.02,25.27,24.645,25.26,531620,0.0,1.0
2024-04-15,24.02,25.21,24.01,25.09,511385,24.02,25.21,24.01,25.09,511385,0.0,1.0
2024-04-16,23.93,24.375,23.72,24.01,653753,23.93,24.375,23.72,24.01,653753,0.0,1.0
2024-04-17,23.42,24.005,23.3501,24.0,333703,23.42,24.005,23.3501,24.0,333703,0.0,1.0
2024-04-18,23.26,23.72,23.18,23.4,287955,23.26,23.72,23.18,23.4,287955,0.0,1.0
2024-04-19,23.38,23.43,23.01,23.14,312745,23.38,23.43,23.01,23.14,312745,0.0,1.0
2024-04-22,23.08,23.525,23.0,23.5,279795,23.08,23.525,23.0,23.5,279795,0.0,1.0
2024-04-23,23.61,23.69,23.0484,23.12,423237,23.61,23.69,23.0484,23.12,423237,0.0,1.0
2024-04-24,24.19,24.46,23.6,23.74,355048,24.19,24.46,23.6,23.74,355048,0.0,1.0
2024-04-25,24.11,24.19,23.54,23.98,319636,24.11,24.19,23.54,23.98,319636,0.0,1.0
2024-04-26,24.75,24.98,24.08,24.08,312334,24.75,24.98,24.08,24.08,312334,0.0,1.0
2024-04-29,25.09,25.44,24.82,24.82,548697,25.09,25.44,24.82,24.82,548697,0.0,1.0
2024-04-30,24.24,24.975,23.4,24.9,1418074,24.24,24.975,23.4,24.9,1418074,0.0,1.0
2024-05-01,26.16,26.35,23.51,24.24,1758011,26.16,26.35,23.51,24.24,1758011,0.0,1.0
2024-05-02,26.46,27.37,26.02,26.57,1193107,26.46,27.37,26.02,26.57,1193107,0.0,1.0
2024-05-03,26.51,27.015,26.26,26.84,636314,26.51,27.015,26.26,26.84,636314,0.0,1.0
2024-05-06,26.37,27.36,26.34,26.57,595679,26.37,27.36,26.34,26.57,595679,0.0,1.0
2024-05-07,26.0,26.985,25.96,26.67,472893,26.0,26.985,25.96,26.67,472893,0.0,1.0
2024-05-08,26.25,26.49,25.7,26.0,569189,26.25,26.49,25.7,26.0,569189,0.0,1.0
2024-05-09,26.59,26.64,26.12,26.25,538908,26.59,26.64,26.12,26.25,538908,0.0,1.0
2024-05-10,26.65,27.1,26.27,26.7,351856,26.65,27.1,26.27,26.7,351856,0.0,1.0
2024-05-13,27.63,27.7,26.8473,26.85,511775,27.63,27.7,26.8473,26.85,511775,0.0,1.0
2024-05-14,27.44,28.23,27.26,27.88,579882,27.44,28.23,27.26,27.88,579882,0.0,1.0
2024-05-15,26.26,27.8,26.1,27.8,717057,26.26,27.8,26.1,27.8,717057,0.0,1.0
2024-05-16,26.26,26.6568,25.782,26.2,557010,26.26,26.6568,25.782,26.2,557010,0.0,1.0
2024-05-17,26.41,26.46,25.9,26.3,263403,26.41,26.46,25.9,26.3,263403,0.0,1.0
2024-05-20,26.86,26.95,26.1617,26.37,407302,26.86,26.95,26.1617,26.37,407302,0.0,1.0
2024-05-21,26.63,26.88,26.36,26.83,208172,26.63,26.88,26.36,26.83,208172,0.0,1.0
2024-05-22,26.23,26.84,26.1802,26.59,266431,26.23,26.84,26.1802,26.59,266431,0.0,1.0
2024-05-23,26.34,26.34,25.9,26.25,224869,26.34,26.34,25.9,26.25,224869,0.0,1.0
2024-05-24,26.24,27.0299,26.23,26.5,301094,26.24,27.0299,26.23,26.5,301094,0.0,1.0
2024-05-28,26.95,27.16,26.5,26.6,458993,26.95,27.16,26.5,26.6,458993,0.0,1.0
2024-05-29,27.18,27.2,26.15,26.62,267038,27.18,27.2,26.15,26.62,267038,0.0,1.0
2024-05-30,28.03,28.1,27.03,27.22,460415,28.03,28.1,27.03,27.22,460415,0.0,1.0
2024-05-31,29.11,29.26,27.91,28.0,1349682,29.11,29.26,27.91,28.0,1349682,0.0,1.0
2024-06-03,28.73,29.2153,28.0701,28.44,808349,28.73,29.2153,28.0701,28.44,808349,0.0,1.0
2024-06-04,28.11,28.65,27.86,28.54,570268,28.11,28.65,27.86,28.54,570268,0.0,1.0
2024-06-05,28.56,28.75,27.9,28.15,663620,28.56,28.75,27.9,28.15,663620,0.0,1.0
2024-06-06,28.13,28.7367,27.97,28.63,466423,28.13,28.7367,27.97,28.63,466423,0.0,1.0
2024-06-07,28.25,28.4099,27.6,28.0,371581,28.25,28.4099,27.6,28.0,371581,0.0,1.0
2024-06-10,27.65,27.96,26.94,27.95,679943,27.65,27.96,26.94,27.95,679943,0.0,1.0
2024-06-11,28.89,28.93,27.26,27.53,600541,28.89,28.93,27.26,27.53,600541,0.0,1.0
2024-06-12,30.84,31.055,29.04,29.3,1357127,30.84,31.055,29.04,29.3,1357127,0.0,1.0
2024-06-13,30.3,31.26,29.99,30.72,801963,30.3,31.26,29.99,30.72,801963,0.0,1.0
2024-06-14,29.59,30.38,29.51,30.0,613180,29.59,30.38,29.51,30.0,613180,0.0,1.0
2024-06-17,29.89,30.27,29.45,29.75,516068,29.89,30.27,29.45,29.75,516068,0.0,1.0
2024-06-18,29.03,30.08,28.97,29.84,740616,29.03,30.08,28.97,29.84,740616,0.0,1.0
2024-06-20,28.58,29.24,28.26,28.82,607270,28.58,29.24,28.26,28.82,607270,0.0,1.0
2024-06-21,28.33,28.65,27.82,28.47,948527,28.33,28.65,27.82,28.47,948527,0.0,1.0
2024-06-24,27.47,28.4799,26.61,28.21,957633,27.47,28.4799,26.61,28.21,957633,0.0,1.0
2024-06-25,28.03,28.32,27.15,27.48,693490,28.03,28.32,27.15,27.48,693490,0.0,1.0
2024-06-26,27.88,28.1,27.745,27.93,590790,27.88,28.1,27.745,27.93,590790,0.0,1.0
2024-06-27,27.38,28.115,27.025,28.07,477711,27.38,28.115,27.025,28.07,477711,0.0,1.0
2024-06-28,27.85,28.04,27.38,27.5,1432299,27.85,28.04,27.38,27.5,1432299,0.0,1.0
2024-07-01,27.87,28.44,27.6,28.06,643346,27.87,28.44,27.6,28.06,643346,0.0,1.0
2024-07-02,28.01,28.0336,27.12,27.84,635520,28.01,28.0336,27.12,27.84,635520,0.0,1.0
2024-07-03,27.85,28.26,27.6,28.22,182656,27.85,28.26,27.6,28.22,182656,0.0,1.0
2024-07-05,28.27,28.29,27.43,27.8,395282,28.27,28.29,27.43,27.8,395282,0.0,1.0
2024-07-08,28.52,28.965,28.22,28.44,491286,28.52,28.965,28.22,28.44,491286,0.0,1.0
2024-07-09,28.25,28.89,28.03,28.53,476227,28.25,28.89,28.03,28.53,476227,0.0,1.0
2024-07-10,30.14,30.33,28.32,28.53,904408,30.14,30.33,28.32,28.53,904408,0.0,1.0
2024-07-11,30.42,31.01,30.34,30.4,619193,30.42,31.01,30.34,30.4,619193,0.0,1.0
2024-07-12,27.66,29.43,27.64,29.19,1000559,27.66,29.43,27.64,29.19,1000559,0.0,1.0
2024-07-15,27.5,27.88,26.68,27.71,941619,27.5,27.88,26.68,27.71,941619,0.0,1.0
2024-07-16,27.59,28.12,26.985,27.77,705028,27.59,28.12,26.985,27.77,705028,0.0,1.0
2024-07-17,26.49,27.5975,26.49,27.42,534613,26.49,27.5975,26.49,27.42,534613,0.0,1.0
2024-07-18,25.93,26.83,25.7901,26.57,480202,25.93,26.83,25.7901,26.57,480202,0.0,1.0
2024-07-19,26.24,26.64,25.75,26.06,473180,26.24,26.64,25.75,26.06,473180,0.0,1.0
2024-07-22,25.75,26.385,25.54,26.34,657849,25.75,26.385,25.54,26.34,657849,0.0,1.0
2024-07-23,25.88,26.0686,25.5,25.82,610323,25.88,26.0686,25.5,25.82,610323,0.0,1.0
2024-07-24,24.59,26.02,24.58,25.78,579312,24.59,26.02,24.58,25.78,579312,0.0,1.0
2024-07-25,23.98,24.96,23.93,24.63,713410,23.98,24.96,23.93,24.63,713410,0.0,1.0
2024-07-26,24.3,24.72,23.93,24.39,548856,24.3,24.72,23.93,24.39,548856,0.0,1.0
2024-07-29,23.675,24.38,23.56,24.25,518384,23.675,24.38,23.56,24.25,518384,0.0,1.0
2024-07-30,24.63,24.76,23.57,23.57,1253209,24.63,24.76,23.57,23.57,1253209,0.0,1.0
2024-07-31,25.84,26.71,25.19,26.0,2042732,25.84,26.71,25.19,26.0,2042732,0.0,1.0
2024-08-01,26.55,26.8,25.31,25.45,1263457,26.55,26.8,25.31,25.45,1263457,0.0,1.0
2024-08-02,27.35,27.555,25.5,25.79,724541,27.35,27.555,25.5,25.79,724541,0.0,1.0
2024-08-05,26.31,27.32,25.5,26.09,717062,26.31,27.32,25.5,26.09,717062,0.0,1.0
2024-08-06,25.93,27.0,25.74,26.17,630666,25.93,27.0,25.74,26.17,630666,0.0,1.0
2024-08-07,25.33,26.37,24.61,25.92,615740,25.33,26.37,24.61,25.92,615740,0.0,1.0
2024-08-08,25.55,25.88,24.94,25.33,304152,25.55,25.88,24.94,25.33,304152,0.0,1.0
2024-08-09,25.6,25.7,24.89,25.49,310958,25.6,25.7,24.89,25.49,310958,0.0,1.0
2024-08-12,25.85,26.15,25.36,25.52,402740,25.85,26.15,25.36,25.52,402740,0.0,1.0
2024-08-13,25.63,26.18,25.2,25.96,308265,25.63,26.18,25.2,25.96,308265,0.0,1.0
2024-08-14,25.77,25.84,25.28,25.66,454788,25.77,25.84,25.28,25.66,454788,0.0,1.0
2024-08-15,25.66,26.25,25.409,25.86,292931,25.66,26.25,25.409,25.86,292931,0.0,1.0
2024-08-16,25.44,25.78,25.15,25.63,284985,25.44,25.78,25.15,25.63,284985,0.0,1.0
2024-08-19,25.52,25.675,25.25,25.4,403979,25.52,25.675,25.25,25.4,403979,0.0,1.0
2024-08-20,25.0,25.745,24.95,25.63,326223,25.0,25.745,24.95,25.63,326223,0.0,1.0
2024-08-21,25.35,25.44,25.0,25.19,217133,25.35,25.44,25.0,25.19,217133,0.0,1.0
2024-08-22,24.88,25.4,24.845,25.29,240722,24.88,25.4,24.845,25.29,240722,0.0,1.0
2024-08-23,24.89,25.41,24.63,24.97,246259,24.89,25.41,24.63,24.97,246259,0.0,1.0
2024-08-26,25.45,25.49,24.82,25.06,262393,25.45,25.49,24.82,25.06,262393,0.0,1.0
2024-08-27,25.67,25.69,25.17,25.5,192753,25.67,25.69,25.17,25.5,192753,0.0,1.0
2024-08-28,25.16,25.67,24.87,25.67,306640,25.16,25.67,24.87,25.67,306640,0.0,1.0
2024-08-29,25.27,25.52,24.91,25.35,272114,25.27,25.52,24.91,25.35,272114,0.0,1.0
2024-08-30,26.12,26.2,25.1548,25.37,399245,26.12,26.2,25.1548,25.37,399245,0.0,1.0
2024-09-03,24.88,26.0,24.82,25.72,484672,24.88,26.0,24.82,25.72,484672,0.0,1.0
2024-09-04,24.39,25.22,24.09,24.71,986139,24.39,25.22,24.09,24.71,986139,0.0,1.0
2024-09-05,24.48,25.11,24.37,24.41,337338,24.48,25.11,24.37,24.41,337338,0.0,1.0
2024-09-06,25.11,25.135,24.5,24.52,856754,25.11,25.135,24.5,24.52,856754,0.0,1.0
2024-09-09,26.01,26.44,24.85,25.06,989330,26.01,26.44,24.85,25.06,989330,0.0,1.0
2024-09-10,26.4,26.6,25.86,26.11,545893,26.4,26.6,25.86,26.11,545893,0.0,1.0
2024-09-11,26.27,26.455,25.23,26.4,510820,26.27,26.455,25.23,26.4,510820,0.0,1.0
2024-09-12,26.85,26.91,25.87,26.2,413472,26.85,26.91,25.87,26.2,413472,0.0,1.0
2024-09-13,27.4,27.55,26.8,26.99,376707,27.4,27.55,26.8,26.99,376707,0.0,1.0
2024-09-16,27.47,27.66,27.13,27.5,457756,27.47,27.66,27.13,27.5,457756,0.0,1.0
2024-09-17,27.74,28.535,27.605,27.71,660432,27.74,28.535,27.605,27.71,660432,0.0,1.0
2024-09-18,28.44,28.96,27.19,27.78,608065,28.44,28.96,27.19,27.78,608065,0.0,1.0
2024-09-19,28.83,29.06,27.41,28.81,606162,28.83,29.06,27.41,28.81,606162,0.0,1.0
2024-09-20,28.49,29.31,28.33,28.79,1159596,28.49,29.31,28.33,28.79,1159596,0.0,1.0
2024-09-23,28.88,29.44,28.4,28.51,283712,28.88,29.44,28.4,28.51,283712,0.0,1.0
2024-09-24,29.52,29.52,28.56,28.82,263836,29.52,29.52,28.56,28.82,263836,0.0,1.0
2024-09-25,28.84,29.5,27.75,29.5,628749,28.84,29.5,27.75,29.5,628749,0.0,1.0
2024-09-26,29.13,29.27,28.655,29.12,306861,29.13,29.27,28.655,29.12,306861,0.0,1.0
2024-09-27,29.49,29.73,29.195,29.4,340906,29.49,29.73,29.195,29.4,340906,0.0,1.0
2024-09-30,28.31,30.09,28.22,29.66,641713,28.31,30.09,28.22,29.66,641713,0.0,1.0
2024-10-01,28.13,28.575,27.81,28.43,307457,28.13,28.575,27.81,28.43,307457,0.0,1.0
2024-10-02,28.31,28.54,27.87,28.09,323803,28.31,28.54,27.87,28.09,323803,0.0,1.0
2024-10-03,28.14,28.46,27.82,27.9,468121,28.14,28.46,27.82,27.9,468121,0.0,1.0
2024-10-04,28.54,28.82,28.07,28.31,289445,28.54,28.82,28.07,28.31,289445,0.0,1.0
2024-10-07,27.78,28.57,27.435,28.57,394841,27.78,28.57,27.435,28.57,394841,0.0,1.0
2024-10-08,28.02,28.07,27.18,27.77,418767,28.02,28.07,27.18,27.77,418767,0.0,1.0
2024-10-09,28.22,28.64,27.865,28.04,273674,28.22,28.64,27.865,28.04,273674,0.0,1.0
2024-10-10,28.26,28.47,27.9,28.21,206897,28.26,28.47,27.9,28.21,206897,0.0,1.0
2024-10-11,28.25,28.64,28.17,28.32,286267,28.25,28.64,28.17,28.32,286267,0.0,1.0
2024-10-14,28.79,28.88,28.0801,28.32,206637,28.79,28.88,28.0801,28.32,206637,0.0,1.0
2024-10-15,29.4,29.46,28.67,28.74,480119,29.4,29.46,28.67,28.74,480119,0.0,1.0
2024-10-16,29.44,30.01,29.175,29.51,427080,29.44,30.01,29.175,29.51,427080,0.0,1.0
2024-10-17,28.98,29.71,28.75,29.63,198010,28.98,29.71,28.75,29.63,198010,0.0,1.0
2024-10-18,28.84,29.15,28.71,29.13,191409,28.84,29.15,28.71,29.13,191409,0.0,1.0
2024-10-21,29.88,29.89,28.7,28.76,348302,29.88,29.89,28.7,28.76,348302,0.0,1.0
2024-10-22,29.86,30.08,29.605,29.78,198394,29.86,30.08,29.605,29.78,198394,0.0,1.0
2024-10-23,29.14,29.785,28.845,29.77,194538,29.14,29.785,28.845,29.77,194538,0.0,1.0
2024-10-24,29.3,29.47,28.77,29.2,231512,29.3,29.47,28.77,29.2,231512,0.0,1.0
2024-10-25,29.43,29.74,29.0636,29.34,192075,29.43,29.74,29.0636,29.34,192075,0.0,1.0
2024-10-28,29.6,30.15,29.0,29.75,437349,29.6,30.15,29.0,29.75,437349,0.0,1.0
2024-10-29,30.78,30.81,29.34,29.46,697403,30.78,30.81,29.34,29.46,697403,0.0,1.0
2024-10-30,29.56,31.54,29.28,31.0,1747895,29.56,31.54,29.28,31.0,1747895,0.0,1.0
2024-10-31,29.61,30.35,29.1401,29.91,911307,29.61,30.35,29.1401,29.91,911307,0.0,1.0
2024-11-01,31.97,32.98,29.29,29.76,1211184,31.97,32.98,29.29,29.76,1211184,0.0,1.0
2024-11-04,34.61,35.78,31.98,31.98,1741848,34.61,35.78,31.98,31.98,1741848,0.0,1.0
2024-11-05,35.27,35.99,34.75,34.86,687905,35.27,35.99,34.75,34.86,687905,0.0,1.0
2024-11-06,35.44,36.17,34.3,35.31,849321,35.44,36.17,34.3,35.31,849321,0.0,1.0
2024-11-07,35.56,35.8,34.66,35.37,566163,35.56,35.8,34.66,35.37,566163,0.0,1.0
2024-11-08,35.61,36.41,35.32,35.49,652493,35.61,36.41,35.32,35.49,652493,0.0,1.0
2024-11-11,35.26,36.1,34.52,36.0,494807,35.26,36.1,34.52,36.0,494807,0.0,1.0
2024-11-12,35.16,35.587,34.56,35.18,497807,35.16,35.587,34.56,35.18,497807,0.0,1.0
2024-11-13,34.06,35.16,34.04,34.97,521029,34.06,35.16,34.04,34.97,521029,0.0,1.0
2024-11-14,33.85,34.53,33.6839,34.09,296825,33.85,34.53,33.6839,34.09,296825,0.0,1.0
2024-11-15,34.02,34.41,33.4907,33.91,270830,34.02,34.41,33.4907,33.91,270830,0.0,1.0
2024-11-18,35.06,35.23,33.81,33.97,341622,35.06,35.23,33.81,33.97,341622,0.0,1.0
2024-11-19,35.48,35.51,34.7,34.7,425496,35.48,35.51,34.7,34.7,425496,0.0,1.0
2024-11-20,36.8,36.84,35.09,35.54,952220,36.8,36.84,35.09,35.54,952220,0.0,1.0
2024-11-21,36.63,37.05,36.21,36.9,411907,36.63,37.05,36.21,36.9,411907,0.0,1.0
2024-11-22,36.12,37.0,36.005,36.6,344260,36.12,37.0,36.005,36.6,344260,0.0,1.0
2024-11-25,36.34,36.58,35.286,36.58,349089,36.34,36.58,35.286,36.58,349089,0.0,1.0
2024-11-26,35.91,36.11,35.33,36.11,249203,35.91,36.11,35.33,36.11,249203,0.0,1.0
2024-11-27,35.62,36.21,35.5,35.85,265550,35.62,36.21,35.5,35.85,265550,0.0,1.0
2024-11-29,35.54,36.12,35.53,35.62,162271,35.54,36.12,35.53,35.62,162271,0.0,1.0
2024-12-02,35.39,36.45,34.89,35.67,314481,35.39,36.45,34.89,35.67,314481,0.0,1.0
2024-12-03,35.75,35.93,34.48,35.02,414308,35.75,35.93,34.48,35.02,414308,0.0,1.0
2024-12-04,36.62,37.2,35.3,35.3,634507,36.62,37.2,35.3,35.3,634507,0.0,1.0
2024-12-05,36.04,36.83,35.88,36.67,365841,36.04,36.83,35.88,36.67,365841,0.0,1.0
2024-12-06,36.31,36.41,35.56,36.28,322427,36.31,36.41,35.56,36.28,322427,0.0,1.0
2024-12-09,36.28,36.78,35.39,36.2,281887,36.28,36.78,35.39,36.2,281887,0.0,1.0
2024-12-10,36.35,36.9,35.82,36.6,312885,36.35,36.9,35.82,36.6,312885,0.0,1.0
2024-12-11,37.02,37.39,36.25,36.34,505952,37.02,37.39,36.25,36.34,505952,0.0,1.0
2024-12-12,36.67,37.875,36.42,36.84,394306,36.67,37.875,36.42,36.84,394306,0.0,1.0
2024-12-13,36.72,37.125,36.0,36.55,306402,36.72,37.125,36.0,36.55,306402,0.0,1.0
2024-12-16,36.8,37.57,36.48,36.56,375383,36.8,37.57,36.48,36.56,375383,0.0,1.0
2024-12-17,36.19,36.8,36.011,36.47,356251,36.19,36.8,36.011,36.47,356251,0.0,1.0
2024-12-18,35.68,36.63,35.25,36.01,468059,35.68,36.63,35.25,36.01,468059,0.0,1.0
2024-12-19,35.64,36.375,34.77,35.99,585777,35.64,36.375,34.77,35.99,585777,0.0,1.0
2024-12-20,35.86,36.3783,35.22,35.29,690186,35.86,36.3783,35.22,35.29,690186,0.0,1.0
2024-12-23,36.05,36.6511,35.47,36.27,791295,36.05,36.6511,35.47,36.27,791295,0.0,1.0
2024-12-24,35.97,36.44,35.8103,36.31,169932,35.97,36.44,35.8103,36.31,169932,0.0,1.0
2024-12-26,36.34,36.41,35.84,35.94,158765,36.34,36.41,35.84,35.94,158765,0.0,1.0
2024-12-27,36.34,36.465,35.65,36.09,215628,36.34,36.465,35.65,36.09,215628,0.0,1.0
2024-12-30,36.37,37.05,35.7373,36.19,318121,36.37,37.05,35.7373,36.19,318121,0.0,1.0
2024-12-31,36.91,37.155,36.271,36.41,303456,36.91,37.155,36.271,36.41,303456,0.0,1.0
2025-01-02,35.14,37.6,34.8128,37.05,761800,35.14,37.6,34.8128,37.05,761800,0.0,1.0
2025-01-03,34.46,35.5,34.37,35.35,599776,34.46,35.5,34.37,35.35,599776,0.0,1.0
2025-01-06,34.21,34.8899,34.0105,34.25,688333,34.21,34.8899,34.0105,34.25,688333,0.0,1.0
2025-01-07,34.01,34.79,33.66,34.45,438655,34.01,34.79,33.66,34.45,438655,0.0,1.0
2025-01-08,33.98,34.37,33.69,33.82,605736,33.98,34.37,33.69,33.82,605736,0.0,1.0
2025-01-10,33.58,33.9,33.02,33.42,486081,33.58,33.9,33.02,33.42,486081,0.0,1.0
2025-01-13,34.13,34.425,32.5,33.5,571298,34.13,34.425,32.5,33.5,571298,0.0,1.0
2025-01-14,34.1,34.8837,33.655,34.4,321045,34.1,34.8837,33.655,34.4,321045,0.0,1.0
2025-01-15,35.22,35.28,34.25,34.56,310493,35.22,35.28,34.25,34.56,310493,0.0,1.0
2025-01-16,34.7,35.9,34.7,35.26,323031,34.7,35.9,34.7,35.26,323031,0.0,1.0
2025-01-17,34.6,35.07,34.46,35.07,230650,34.6,35.07,34.46,35.07,230650,0.0,1.0
2025-01-21,37.31,37.33,34.78,34.78,483626,37.31,37.33,34.78,34.78,483626,0.0,1.0
2025-01-22,37.32,37.8,36.89,37.42,348012,37.32,37.8,36.89,37.42,348012,0.0,1.0
2025-01-23,37.09,37.45,35.87,37.07,503144,37.09,37.45,35.87,37.07,503144,0.0,1.0
2025-01-24,38.65,38.91,36.68,37.1,571704,38.65,38.91,36.68,37.1,571704,0.0,1.0
2025-01-27,37.92,38.55,37.2,37.35,909014,37.92,38.55,37.2,37.35,909014,0.0,1.0
2025-01-28,38.13,38.8,37.26,37.92,556054,38.13,38.8,37.26,37.92,556054,0.0,1.0
2025-01-29,37.82,38.41,37.69,38.19,463225,37.82,38.41,37.69,38.19,463225,0.0,1.0
2025-01-30,38.08,38.455,37.36,38.18,590365,38.08,38.455,37.36,38.18,590365,0.0,1.0
2025-01-31,37.44,38.485,37.34,38.16,774859,37.44,38.485,37.34,38.16,774859,0.0,1.0
2025-02-03,37.02,37.59,36.61,36.9,379614,37.02,37.59,36.61,36.9,379614,0.0,1.0
2025-02-04,37.4,38.355,36.81,37.03,753781,37.4,38.355,36.81,37.03,753781,0.0,1.0
2025-02-05,37.08,37.59,36.34,37.42,550042,37.08,37.59,36.34,37.42,550042,0.0,1.0
2025-02-06,37.32,38.32,37.04,37.36,468145,37.32,38.32,37.04,37.36,468145,0.0,1.0
2025-02-07,37.54,38.24,37.21,37.39,378967,37.54,38.24,37.21,37.39,378967,0.0,1.0
2025-02-10,39.38,39.74,37.9,37.91,1058562,39.38,39.74,37.9,37.91,1058562,0.0,1.0
2025-02-11,39.42,39.97,38.31,39.34,814247,39.42,39.97,38.31,39.34,814247,0.0,1.0
2025-02-12,39.78,40.135,38.84,39.08,504897,39.78,40.135,38.84,39.08,504897,0.0,1.0
2025-02-13,40.3,40.32,39.1225,39.8,453716,40.3,40.32,39.1225,39.8,453716,0.0,1.0
2025-02-14,39.97,40.3,39.6,40.25,276967,39.97,40.3,39.6,40.25,276967,0.0,1.0
2025-02-18,39.11,39.89,38.68,39.89,545691,39.11,39.89,38.68,39.89,545691,0.0,1.0
2025-02-19,39.69,40.0547,38.75,39.11,822109,39.69,40.0547,38.75,39.11,822109,0.0,1.0
2025-02-20,37.5,39.75,36.4,39.38,1006569,37.5,39.75,36.4,39.38,1006569,0.0,1.0
2025-02-21,37.58,38.37,37.315,37.92,718516,37.58,38.37,37.315,37.92,718516,0.0,1.0
2025-02-24,37.75,38.145,36.72,37.48,653449,37.75,38.145,36.72,37.48,653449,0.0,1.0
2025-02-25,38.16,38.84,37.34,37.9,696004,38.16,38.84,37.34,37.9,696004,0.0,1.0
2025-02-26,33.7,35.06,31.68,33.22,2806910,33.7,35.06,31.68,33.22,2806910,0.0,1.0
2025-02-27,32.21,33.4833,32.06,33.34,1150696,32.21,33.4833,32.06,33.34,1150696,0.0,1.0
2025-02-28,32.44,33.02,31.81,32.3,691577,32.44,33.02,31.81,32.3,691577,0.0,1.0
2025-03-03,32.78,33.1453,31.895,32.56,663194,32.78,33.1453,31.895,32.56,663194,0.0,1.0
2025-03-04,33.36,33.77,32.49,32.49,843561,33.36,33.77,32.49,32.49,843561,0.0,1.0
2025-03-05,33.06,33.415,32.58,33.35,595716,33.06,33.415,32.58,33.35,595716,0.0,1.0
2025-03-06,32.16,32.825,31.98,32.75,345673,32.16,32.825,31.98,32.75,345673,0.0,1.0
2025-03-07,33.86,34.095,31.89,32.05,676292,33.86,34.095,31.89,32.05,676292,0.0,1.0
2025-03-10,34.4,35.21,33.27,33.45,994136,34.4,35.21,33.27,33.45,994136,0.0,1.0
2025-03-11,35.33,35.65,34.23,34.56,672209,35.33,35.65,34.23,34.56,672209,0.0,1.0
2025-03-12,34.91,35.98,34.7,35.77,708540,34.91,35.98,34.7,35.77,708540,0.0,1.0
2025-03-13,34.54,34.98,34.04,34.88,447103,34.54,34.98,34.04,34.88,447103,0.0,1.0
2025-03-14,34.68,35.09,34.215,34.75,383055,34.68,35.09,34.215,34.75,383055,0.0,1.0
2025-03-17,35.26,35.47,34.595,34.78,376142,35.26,35.47,34.595,34.78,376142,0.0,1.0
2025-03-18,34.62,35.47,34.535,35.2,327902,34.62,35.47,34.535,35.2,327902,0.0,1.0
2025-03-19,35.15,35.23,33.985,34.44,454943,35.15,35.23,33.985,34.44,454943,0.0,1.0
2025-03-20,35.57,35.76,34.86,35.0,408653,35.57,35.76,34.86,35.0,408653,0.0,1.0
2025-03-21,35.51,35.8,35.28,35.45,697154,35.51,35.8,35.28,35.45,697154,0.0,1.0
2025-03-24,36.26,36.42,35.370018,35.97,359491,36.26,36.42,35.370018,35.97,359491,0.0,1.0
2025-03-25,35.45,36.5,35.435,36.29,516127,35.45,36.5,35.435,36.29,516127,0.0,1.0
2025-03-26,31.55,35.5443,30.6,35.36,2933937,31.55,35.5443,30.6,35.36,2933937,0.0,1.0
2025-03-27,29.93,31.58,29.7,31.25,1094284,29.93,31.58,29.7,31.25,1094284,0.0,1.0
2025-03-28,29.85,30.25,29.67,30.01,522165,29.85,30.25,29.67,30.01,522165,0.0,1.0
2025-03-31,30.65,31.2,29.39,29.5,1019225,30.65,31.2,29.39,29.5,1019225,0.0,1.0
2025-04-01,30.03,31.17,29.95,30.63,1674227,30.03,31.17,29.95,30.63,1674227,0.0,1.0
2025-04-02,30.17,30.96,29.73,29.98,727652,30.17,30.96,29.73,29.98,727652,0.0,1.0
2025-04-03,27.0,29.325,26.78,29.02,1648927,27.0,29.325,26.78,29.02,1648927,0.0,1.0
2025-04-04,27.94,28.3,25.79,26.33,1665473,27.94,28.3,25.79,26.33,1665473,0.0,1.0
2025-04-07,28.86,29.46,26.42,26.71,1366876,28.86,29.46,26.42,26.71,1366876,0.0,1.0
2025-04-08,27.89,29.65,27.55,29.41,893752,27.89,29.65,27.55,29.41,893752,0.0,1.0
2025-04-09,31.28,31.46,27.433,27.44,1030951,31.28,31.46,27.433,27.44,1030951,0.0,1.0
2025-04-10,30.63,31.505,29.86,30.92,687307,30.63,31.505,29.86,30.92,687307,0.0,1.0
2025-04-11,30.91,31.0,29.74,30.41,589477,30.91,31.0,29.74,30.41,589477,0.0,1.0
2025-04-14,31.38,31.95,30.76,31.4,539832,31.38,31.95,30.76,31.4,539832,0.0,1.0
2025-04-15,31.38,31.89,31.08,31.22,586979,31.38,31.89,31.08,31.22,586979,0.0,1.0
2025-04-16,30.89,31.38,30.5,31.14,558342,30.89,31.38,30.5,31.14,558342,0.0,1.0
2025-04-17,31.69,31.76,30.965,30.99,517533,31.69,31.76,30.965,30.99,517533,0.0,1.0
2025-04-21,30.82,31.62,30.27,31.62,584986,30.82,31.62,30.27,31.62,584986,0.0,1.0
2025-04-22,31.29,31.855,30.78,31.09,530100,31.29,31.855,30.78,31.09,530100,0.0,1.0
2025-04-23,31.2,32.23,30.21,32.1,673129,31.2,32.23,30.21,32.1,673129,0.0,1.0
2025-04-24,30.73,31.57,30.52,31.18,551131,30.73,31.57,30.52,31.18,551131,0.0,1.0
2025-04-25,30.82,30.885,29.74,30.64,524084,30.82,30.885,29.74,30.64,524084,0.0,1.0
2025-04-28,30.12,31.49,29.75,31.04,845410,30.12,31.49,29.75,31.04,845410,0.0,1.0
2025-04-29,31.55,31.68,29.82,30.01,1175505,31.55,31.68,29.82,30.01,1175505,0.0,1.0
2025-04-30,33.05,34.24,31.1,31.1,1871390,33.05,34.24,31.1,31.1,1871390,0.0,1.0
2025-05-01,33.47,34.06,32.09,33.03,830808,33.47,34.06,32.09,33.03,830808,0.0,1.0
2025-05-02,34.21,34.66,33.73,33.8,709457,34.21,34.66,33.73,33.8,709457,0.0,1.0
2025-05-05,34.81,35.39,33.99,34.4,742386,34.81,35.39,33.99,34.4,742386,0.0,1.0
2025-05-06,35.0,35.22,34.35,34.72,599381,35.0,35.22,34.35,34.72,599381,0.0,1.0
2025-05-07,35.5,35.7,34.51,35.14,722940,35.5,35.7,34.51,35.14,722940,0.0,1.0
2025-05-08,35.01,35.68,34.61,35.68,618801,35.01,35.68,34.61,35.68,618801,0.0,1.0
2025-05-09,33.31,34.0,30.54,32.32,1838256,33.31,34.0,30.54,32.32,1838256,0.0,1.0
2025-05-12,32.71,34.17,32.31,33.95,925752,32.71,34.17,32.31,33.95,925752,0.0,1.0
2025-05-13,33.15,33.61,32.28,32.65,1690491,33.15,33.61,32.28,32.65,1690491,0.0,1.0
2025-05-14,33.99,34.29,32.44,33.01,1424159,33.99,34.29,32.44,33.01,1424159,0.0,1.0
2025-05-15,34.61,34.645,33.66,34.19,543874,34.61,34.645,33.66,34.19,543874,0.0,1.0
2025-05-16,35.62,36.41,34.43,34.69,1786020,35.62,36.41,34.43,34.69,1786020,0.0,1.0
2025-05-19,36.12,36.13,35.175,35.28,464716,36.12,36.13,35.175,35.28,464716,0.0,1.0
2025-05-20,37.18,37.55,35.78,36.04,873155,37.18,37.55,35.78,36.04,873155,0.0,1.0
2025-05-21,36.84,37.35,36.59,37.09,686600,36.84,37.35,36.59,37.09,686600,0.0,1.0
2025-05-22,36.28,37.0,36.14,37.0,405491,36.28,37.0,36.14,37.0,405491,0.0,1.0
2025-05-23,36.2,36.445,35.64,35.94,466750,36.2,36.445,35.64,35.94,466750,0.0,1.0
2025-05-27,36.59,36.96,36.09,36.59,386875,36.59,36.96,36.09,36.59,386875,0.0,1.0
2025-05-28,35.47,36.67,35.34,36.5,343827,35.47,36.67,35.34,36.5,343827,0.0,1.0
2025-05-29,35.61,36.11,35.54,35.915,404434,35.61,36.11,35.54,35.915,404434,0.0,1.0
2025-05-30,35.59,35.83,35.24,35.69,400319,35.59,35.83,35.24,35.69,400319,0.0,1.0
2025-06-02,35.02,35.43,34.27,35.43,605615,35.02,35.43,34.27,35.43,605615,0.0,1.0
2025-06-03,35.0,35.21,34.38,35.04,459314,35.0,35.21,34.38,35.04,459314,0.0,1.0
2025-06-04,34.61,35.18,34.475,35.12,390291,34.61,35.18,34.475,35.12,390291,0.0,1.0
2025-06-05,34.1,34.56,34.09,34.44,413630,34.1,34.56,34.09,34.44,413630,0.0,1.0
2025-06-06,34.25,35.28,33.94,34.52,348770,34.25,35.28,33.94,34.52,348770,0.0,1.0
2025-06-09,33.82,34.48,33.65,34.48,470647,33.82,34.48,33.65,34.48,470647,0.0,1.0
2025-06-10,33.26,34.19,33.22,33.93,482266,33.26,34.19,33.22,33.93,482266,0.0,1.0
2025-06-11,33.19,33.75,33.02,33.53,428607,33.19,33.75,33.02,33.53,428607,0.0,1.0
2025-06-12,33.78,33.8,32.78,33.22,516571,33.78,33.8,32.78,33.22,516571,0.0,1.0
2025-06-13,33.06,33.575,32.96,33.23,352217,33.06,33.575,32.96,33.23,352217,0.0,1.0
2025-06-16,33.37,34.33,33.32,33.47,392754,33.37,34.33,33.32,33.47,392754,0.0,1.0
2025-06-17,34.59,34.63,32.9,33.05,694524,34.59,34.63,32.9,33.05,694524,0.0,1.0
2025-06-18,35.7,36.04,34.26,34.57,816117,35.7,36.04,34.26,34.57,816117,0.0,1.0
2025-06-20,35.12,36.165,35.11,35.96,528572,35.12,36.165,35.11,35.96,528572,0.0,1.0
2025-06-23,36.0,36.295,34.8923,35.09,616717,36.0,36.295,34.8923,35.09,616717,0.0,1.0
2025-06-24,36.39,36.83,35.97,36.23,680388,36.39,36.83,35.97,36.23,680388,0.0,1.0
2025-06-25,35.68,36.54,35.29,36.33,702660,35.68,36.54,35.29,36.33,702660,0.0,1.0
2025-06-26,35.66,36.52,35.48,35.89,599695,35.66,36.52,35.48,35.89,599695,0.0,1.0
2025-06-27,35.24,36.05,35.23,35.92,1049176,35.24,36.05,35.23,35.92,1049176,0.0,1.0
2025-06-30,36.1,36.61,35.13,35.42,957062,36.1,36.61,35.13,35.42,957062,0.0,1.0
2025-07-01,36.81,37.938,36.0189,36.09,1729204,36.81,37.938,36.0189,36.09,1729204,0.0,1.0
2025-07-02,37.19,37.4998,36.43,36.67,642053,37.19,37.4998,36.43,36.67,642053,0.0,1.0
2025-07-03,37.56,37.76,36.2701,37.46,260334,37.56,37.76,36.2701,37.46,260334,0.0,1.0
2025-07-07,38.39,38.42,37.35,37.53,840756,38.39,38.42,37.35,37.53,840756,0.0,1.0
2025-07-08,37.56,38.55,36.87,38.36,806252,37.56,38.55,36.87,38.36,806252,0.0,1.0
2025-07-09,36.76,37.67,36.577,37.52,491404,36.76,37.67,36.577,37.52,491404,0.0,1.0
2025-07-10,37.19,37.255,36.51,36.9,417230,37.19,37.255,36.51,36.9,417230,0.0,1.0
2025-07-11,37.06,37.16,36.23,37.16,398610,37.06,37.16,36.23,37.16,398610,0.0,1.0
2025-07-14,37.89,38.015,35.7095,37.22,622343,37.89,38.015,35.7095,37.22,622343,0.0,1.0
2025-07-15,38.03,38.11,37.57,37.83,543541,38.03,38.11,37.57,37.83,543541,0.0,1.0
2025-07-16,38.1,38.2,37.195,38.1,631543,38.1,38.2,37.195,38.1,631543,0.0,1.0
2025-07-17,39.28,39.5,38.11,38.42,643996,39.28,39.5,38.11,38.42,643996,0.0,1.0
2025-07-18,39.16,39.45,38.89,39.4,321284,39.16,39.45,38.89,39.4,321284,0.0,1.0
2025-07-21,39.03,39.3702,38.55,39.07,472800,39.03,39.3702,38.55,39.07,472800,0.0,1.0
2025-07-22,39.1,39.43,38.545,39.32,735559,39.1,39.43,38.545,39.32,735559,0.0,1.0
2025-07-23,38.22,39.65,38.15,39.07,1005391,38.22,39.65,38.15,39.07,1005391,0.0,1.0
2025-07-24,37.77,38.265,37.35,38.24,686392,37.77,38.265,37.35,38.24,686392,0.0,1.0
2025-07-25,37.92,38.25,37.645,38.02,506754,37.92,38.25,37.645,38.02,506754,0.0,1.0
2025-07-28,37.28,38.065,37.07,37.96,761790,37.28,38.065,37.07,37.96,761790,0.0,1.0
2025-07-29,36.77,37.91,36.37,37.71,943088,36.77,37.91,36.37,37.71,943088,0.0,1.0
2025-07-30,36.78,38.09,35.6,37.43,1781720,36.78,38.09,35.6,37.43,1781720,0.0,1.0
2025-07-31,35.26,37.65,35.06,36.34,1224785,35.26,37.65,35.06,36.34,1224785,0.0,1.0
2025-08-01,34.76,35.36,34.54,35.0,913716,34.76,35.36,34.54,35.0,913716,0.0,1.0
2025-08-04,33.85,34.77,33.19,34.77,1077407,33.85,34.77,33.19,34.77,1077407,0.0,1.0
2025-08-05,32.3,34.14,31.89,33.96,1102135,32.3,34.14,31.89,33.96,1102135,0.0,1.0
2025-08-06,32.43,32.52,31.79,32.31,885877,32.43,32.52,31.79,32.31,885877,0.0,1.0
2025-08-07,32.89,33.0153,32.23,32.73,456493,32.89,33.0153,32.23,32.73,456493,0.0,1.0
2025-08-08,32.44,33.3,32.39,32.89,370420,32.44,33.3,32.39,32.89,370420,0.0,1.0
2025-08-11,32.6,32.85,32.0813,32.5,654872,32.6,32.85,32.0813,32.5,654872,0.0,1.0
2025-08-12,32.37,32.82,32.08,32.69,620402,32.37,32.82,32.08,32.69,620402,0.0,1.0
2025-08-13,33.24,33.465,31.92,32.42,650513,33.24,33.465,31.92,32.42,650513,0.0,1.0
2025-08-14,33.18,33.52,32.67,32.91,635815,33.18,33.52,32.67,32.91,635815,0.0,1.0
2025-08-15,33.07,33.265,32.88,33.25,632206,33.07,33.265,32.88,33.25,632206,0.0,1.0
2025-08-18,33.83,33.86,33.12,33.12,442996,33.83,33.86,33.12,33.12,442996,0.0,1.0
2025-08-19,33.94,34.075,33.32,33.83,527914,33.94,34.075,33.32,33.83,527914,0.0,1.0
2025-08-20,35.92,36.3176,34.91,35.03,1130023,35.92,36.3176,34.91,35.03,1130023,0.0,1.0
2025-08-21,36.02,36.06,35.215,35.56,830398,36.02,36.06,35.215,35.56,830398,0.0,1.0
2025-08-22,36.73,37.05,35.93,36.2,698596,36.73,37.05,35.93,36.2,698596,0.0,1.0
2025-08-25,34.14,36.31,33.84,36.31,1446204,34.14,36.31,33.84,36.31,1446204,0.0,1.0
2025-08-26,33.52,34.36,33.32,34.14,967377,33.52,34.36,33.32,34.14,967377,0.0,1.0
2025-08-27,34.65,34.685,33.19,33.41,673453,34.65,34.685,33.19,33.41,673453,0.0,1.0
2025-08-28,35.24,35.25,34.255,34.66,696543,35.24,35.25,34.255,34.66,696543,0.0,1.0
2025-08-29,35.74,35.875,35.11,35.32,527306,35.74,35.875,35.11,35.32,527306,0.0,1.0
2025-09-02,36.72,36.79,34.85,35.36,894471,36.72,36.79,34.85,35.36,894471,0.0,1.0
2025-09-03,36.65,37.15,35.995,36.55,707217,36.65,37.15,35.995,36.55,707217,0.0,1.0
2025-09-04,37.25,37.66,36.41,36.69,673640,37.25,37.66,36.41,36.69,673640,0.0,1.0
2025-09-05,38.54,38.55,37.27,37.49,856737,38.54,38.55,37.27,37.49,856737,0.0,1.0
2025-09-08,38.39,38.805,37.82,38.51,1013560,38.39,38.805,37.82,38.51,1013560,0.0,1.0
2025-09-09,38.59,39.3918,38.4,38.4,1834168,38.59,39.3918,38.4,38.4,1834168,0.0,1.0
2025-09-10,38.54,38.88,37.915,38.16,704627,38.54,38.88,37.915,38.16,704627,0.0,1.0
2025-09-11,38.99,39.19,38.175,38.66,796214,38.99,39.19,38.175,38.66,796214,0.0,1.0
2025-09-12,39.57,40.435,38.62,38.99,1021112,39.57,40.435,38.62,38.99,1021112,0.0,1.0
2025-09-15,39.79,40.71,39.47,39.73,951229,39.79,40.71,39.47,39.73,951229,0.0,1.0
2025-09-16,39.98,40.045,39.17,39.79,723218,39.98,40.045,39.17,39.79,723218,0.0,1.0
2025-09-17,42.3,42.815,39.52,40.0,1598978,42.3,42.815,39.52,40.0,1598978,0.0,1.0
2025-09-18,39.26,40.82,39.15,39.46,4039841,39.26,40.82,39.15,39.46,4039841,0.0,1.0
2025-09-19,39.73,39.83,38.3488,39.35,2075388,39.73,39.83,38.3488,39.35,2075388,0.0,1.0
2025-09-22,40.99,41.735,39.64,39.64,2016517,40.99,41.735,39.64,39.64,2016517,0.0,1.0
2025-09-23,41.19,41.5876,40.17,40.92,1214778,41.19,41.5876,40.17,40.92,1214778,0.0,1.0
2025-09-24,40.3,41.72,40.17,41.0,968748,40.3,41.72,40.17,41.0,968748,0.0,1.0
2025-09-25,39.01,40.295,37.63,40.22,1429044,39.01,40.295,37.63,40.22,1429044,0.0,1.0
2025-09-26,39.955,39.98,39.02,39.26,762659,39.955,39.98,39.02,39.26,762659,0.0,1.0
2025-09-29,42.82,42.88,39.95,39.95,1510182,42.82,42.88,39.95,39.95,1510182,0.0,1.0
2025-09-30,42.47,43.28,42.21,43.0,905772,42.47,43.28,42.21,43.0,905772,0.0,1.0
2025-10-01,42.41,42.8,41.67,42.65,867240,42.41,42.8,41.67,42.65,867240,0.0,1.0
2025-10-02,42.71,42.77,41.79,42.53,761810,42.71,42.77,41.79,42.53,761810,0.0,1.0
2025-10-03,42.52,43.65,42.46,42.72,696953,42.52,43.65,42.46,42.72,696953,0.0,1.0
2025-10-06,42.91,43.4199,41.92,43.0,1066868,42.91,43.4199,41.92,43.0,1066868,0.0,1.0
2025-10-07,42.765,43.34,42.4735,43.08,612162,42.765,43.34,42.4735,43.08,612162,0.0,1.0
2025-10-08,41.4,43.0,41.33,43.0,601161,41.4,43.0,41.33,43.0,601161,0.0,1.0
2025-10-09,42.77,43.08,41.0,41.31,694012,42.77,43.08,41.0,41.31,694012,0.0,1.0
2025-10-10,41.8,42.98,41.73,42.98,584062,41.8,42.98,41.73,42.98,584062,0.0,1.0
2025-10-13,39.81,42.2,39.5901,41.94,619731,39.81,42.2,39.5901,41.94,619731,0.0,1.0
2025-10-14,39.07,40.125,38.67,39.51,910908,39.07,40.125,38.67,39.51,910908,0.0,1.0
2025-10-15,39.95,39.96,38.07,39.02,1063935,39.95,39.96,38.07,39.02,1063935,0.0,1.0
2025-10-16,41.27,41.41,39.815,39.815,795858,41.27,41.41,39.815,39.815,795858,0.0,1.0
2025-10-17,40.96,41.87,40.63,41.2,927688,40.96,41.87,40.63,41.2,927688,0.0,1.0
2025-10-20,41.61,41.98,40.58,41.15,430488,41.61,41.98,40.58,41.15,430488,0.0,1.0
2025-10-21,39.83,41.68,39.765,41.68,566211,39.83,41.68,39.765,41.68,566211,0.0,1.0
2025-10-22,40.85,40.86,39.46,39.87,555567,40.85,40.86,39.46,39.87,555567,0.0,1.0
2025-10-23,40.85,40.98,40.005,40.82,531511,40.85,40.98,40.005,40.82,531511,0.0,1.0
2025-10-24,39.665,41.7,39.64,41.25,497111,39.665,41.7,39.64,41.25,497111,0.0,1.0
2025-10-27,40.98,41.38,39.6,39.86,800641,40.98,41.38,39.6,39.86,800641,0.0,1.0
2025-10-28,42.24,42.37,40.62,40.98,973557,42.24,42.37,40.62,40.98,973557,0.0,1.0
2025-10-29,45.28,48.6699,42.2,46.38,3883091,45.28,48.6699,42.2,46.38,3883091,0.0,1.0
2025-10-30,42.61,45.0,41.16,45.0,2156590,42.61,45.0,41.16,45.0,2156590,0.0,1.0
2025-10-31,41.18,43.065,41.12,42.5,966156,41.18,43.065,41.12,42.5,966156,0.0,1.0
2025-11-03,40.82,41.73,39.8601,40.8,946599,40.82,41.73,39.8601,40.8,946599,0.0,1.0
2025-11-04,39.88,41.25,39.69,40.6,744675,39.88,41.25,39.69,40.6,744675,0.0,1.0
2025-11-05,41.79,42.22,39.85,40.08,998285,41.79,42.22,39.85,40.08,998285,0.0,1.0
2025-11-06,41.82,42.73,41.575,41.62,604452,41.82,42.73,41.575,41.62,604452,0.0,1.0
2025-11-07,42.11,42.56,41.5,41.86,397128,42.11,42.56,41.5,41.86,397128,0.0,1.0
2025-11-10,41.7,43.28,41.68,42.34,490984,41.7,43.28,41.68,42.34,490984,0.0,1.0
2025-11-11,41.86,42.37,40.615,41.77,458820,41.86,42.37,40.615,41.77,458820,0.0,1.0
2025-11-12,43.14,43.15,41.5,42.05,932365,43.14,43.15,41.5,42.05,932365,0.0,1.0
2025-11-13,43.13,43.9899,42.64,43.5,801853,43.13,43.9899,42.64,43.5,801853,0.0,1.0
2025-11-14,43.85,44.2,43.11,43.21,685340,43.85,44.2,43.11,43.21,685340,0.0,1.0
2025-11-17,45.43,50.5,45.01,47.36,2647983,45.43,50.5,45.01,47.36,2647983,0.0,1.0
2025-11-18,46.59,46.84,45.0,45.68,914617,46.59,46.84,45.0,45.68,914617,0.0,1.0
2025-11-19,47.29,47.7499,45.84,46.51,604599,47.29,47.7499,45.84,46.51,604599,0.0,1.0
2025-11-20,46.22,47.8128,45.9,47.7,415209,46.22,47.8128,45.9,47.7,415209,0.0,1.0
2025-11-21,48.32,49.09,46.25,46.34,928124,48.32,49.09,46.25,46.34,928124,0.0,1.0
2025-11-24,51.14,51.95,49.33,50.0,2006366,51.14,51.95,49.33,50.0,2006366,0.0,1.0
2025-11-25,53.03,53.1,51.0,51.16,1940660,53.03,53.1,51.0,51.16,1940660,0.0,1.0
2025-11-26,53.83,53.975,52.15,52.96,903659,53.83,53.975,52.15,52.96,903659,0.0,1.0