date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2020-08-04,34.6659,34.6659,34.1002,34.1002,235,34.6659,34.6659,34.1002,34.1002,235,0.0,1.0
2020-08-05,36.2219,36.2814,36.2144,36.2814,911,36.2219,36.2814,36.2144,36.2814,911,0.0,1.0
2020-08-06,37.9372,37.9372,37.9016,37.9016,1155,37.9372,37.9372,37.9016,37.9016,1155,0.0,1.0
2020-08-07,37.75355,37.75355,37.75355,37.75355,210,37.75355,37.75355,37.75355,37.75355,210,0.0,1.0
2020-08-10,43.4349,43.4349,43.1302,43.1302,231,43.4349,43.4349,43.1302,43.1302,231,0.0,1.0
2020-08-11,43.0,43.4386,43.0,43.4386,602,43.0,43.4386,43.0,43.4386,602,0.0,1.0
2020-08-12,37.7444,38.3779,37.7444,38.3779,363,37.7444,38.3779,37.7444,38.3779,363,0.0,1.0
2020-08-13,37.7444,37.7444,37.7444,37.7444,22,37.7444,37.7444,37.7444,37.7444,22,0.0,1.0
2020-08-14,37.7444,37.7444,37.7444,37.7444,2,37.7444,37.7444,37.7444,37.7444,2,0.0,1.0
2020-08-17,37.4006,37.4006,37.4006,37.4006,134,37.4006,37.4006,37.4006,37.4006,134,0.0,1.0
2020-08-18,38.0612,38.2741,38.0612,38.2741,361,38.0612,38.2741,38.0612,38.2741,361,0.0,1.0
2020-08-19,37.862,37.97,37.862,37.97,421,37.862,37.97,37.862,37.97,421,0.0,1.0
2020-08-20,37.5909,37.5909,37.17007,37.3178,1440,37.5909,37.5909,37.17007,37.3178,1440,0.0,1.0
2020-08-21,37.5909,37.5909,37.5909,37.5909,0,37.5909,37.5909,37.5909,37.5909,0,0.0,1.0
2020-08-24,37.99043,37.99043,37.70369,37.70369,475,37.99043,37.99043,37.70369,37.70369,475,0.0,1.0
2020-08-25,37.99043,37.99043,37.99043,37.99043,29,37.99043,37.99043,37.99043,37.99043,29,0.0,1.0
2020-08-26,37.99043,37.99043,37.99043,37.99043,0,37.99043,37.99043,37.99043,37.99043,0,0.0,1.0
2020-08-27,37.407,37.693,37.407,37.693,2901,37.407,37.693,37.407,37.693,2901,0.0,1.0
2020-08-28,37.13614,37.41,37.13614,37.41,5007,37.13614,37.41,37.13614,37.41,5007,0.0,1.0
2020-08-31,37.8683,37.8683,37.8683,37.8683,103,37.8683,37.8683,37.8683,37.8683,103,0.0,1.0
2020-09-01,37.8683,37.8683,37.8683,37.8683,123,37.8683,37.8683,37.8683,37.8683,123,0.0,1.0
2020-09-02,37.0,37.0,37.0,37.0,111,37.0,37.0,37.0,37.0,111,0.0,1.0
2020-09-03,38.2893,38.2893,38.2893,38.2893,140,38.2893,38.2893,38.2893,38.2893,140,0.0,1.0
2020-09-04,37.0,39.0,36.9938,39.0,1570,37.0,39.0,36.9938,39.0,1570,0.0,1.0
2020-09-08,37.0,37.0,37.0,37.0,11,37.0,37.0,37.0,37.0,11,0.0,1.0
2020-09-09,37.0,37.0,37.0,37.0,386,37.0,37.0,37.0,37.0,386,0.0,1.0
2020-09-10,35.7865,35.7865,35.7865,35.7865,100,35.7865,35.7865,35.7865,35.7865,100,0.0,1.0
2020-09-11,35.7865,35.7865,35.7865,35.7865,60,35.7865,35.7865,35.7865,35.7865,60,0.0,1.0
2020-09-14,35.7865,35.7865,35.7865,35.7865,153,35.7865,35.7865,35.7865,35.7865,153,0.0,1.0
2020-09-15,35.4965,35.4965,35.4965,35.4965,145,35.4965,35.4965,35.4965,35.4965,145,0.0,1.0
2020-09-16,33.66008,33.949,33.66008,33.949,600,33.66008,33.949,33.66008,33.949,600,0.0,1.0
2020-09-17,32.386,32.386,32.386,32.386,199,32.386,32.386,32.386,32.386,199,0.0,1.0
2020-09-18,32.386,32.386,32.386,32.386,0,32.386,32.386,32.386,32.386,0,0.0,1.0
2020-09-21,32.386,32.386,32.386,32.386,1,32.386,32.386,32.386,32.386,1,0.0,1.0
2020-09-22,32.386,32.386,32.386,32.386,0,32.386,32.386,32.386,32.386,0,0.0,1.0
2020-09-23,32.386,32.386,32.386,32.386,20,32.386,32.386,32.386,32.386,20,0.0,1.0
2020-09-24,32.386,32.386,32.386,32.386,6,32.386,32.386,32.386,32.386,6,0.0,1.0
2020-09-25,32.38,32.38,32.38,32.38,1260,32.38,32.38,32.38,32.38,1260,0.0,1.0
2020-09-28,32.38,32.38,32.38,32.38,0,32.38,32.38,32.38,32.38,0,0.0,1.0
2020-09-29,32.38,32.38,32.38,32.38,570,32.38,32.38,32.38,32.38,570,0.0,1.0
2020-09-30,32.38,32.38,32.38,32.38,50,32.38,32.38,32.38,32.38,50,0.0,1.0
2020-10-01,37.6052,37.6052,37.6052,37.6052,115,37.6052,37.6052,37.6052,37.6052,115,0.0,1.0
2020-10-02,36.02372,36.183,36.02372,36.183,354,36.02372,36.183,36.02372,36.183,354,0.0,1.0
2020-10-05,36.0974,36.0974,36.0974,36.0974,150,36.0974,36.0974,36.0974,36.0974,150,0.0,1.0
2020-10-06,36.0974,36.0974,36.0974,36.0974,0,36.0974,36.0974,36.0974,36.0974,0,0.0,1.0
2020-10-07,36.2881,36.2881,36.2881,36.2881,100,36.2881,36.2881,36.2881,36.2881,100,0.0,1.0
2020-10-08,36.2881,36.2881,36.2881,36.2881,51,36.2881,36.2881,36.2881,36.2881,51,0.0,1.0
2020-10-09,37.255,37.255,37.255,37.255,125,37.255,37.255,37.255,37.255,125,0.0,1.0
2020-10-12,37.255,37.255,37.255,37.255,0,37.255,37.255,37.255,37.255,0,0.0,1.0
2020-10-13,40.0,40.0296,39.923,39.923,630,40.0,40.0296,39.923,39.923,630,0.0,1.0
2020-10-14,40.0,40.0,40.0,40.0,250,40.0,40.0,40.0,40.0,250,0.0,1.0
2020-10-15,40.0,40.0,40.0,40.0,137,40.0,40.0,40.0,40.0,137,0.0,1.0
2020-10-16,41.0,41.3746,41.0,41.3746,460,41.0,41.3746,41.0,41.3746,460,0.0,1.0
2020-10-19,41.5613,41.5613,41.5613,41.5613,184,41.5613,41.5613,41.5613,41.5613,184,0.0,1.0
2020-10-20,41.208,41.208,41.208,41.208,205,41.208,41.208,41.208,41.208,205,0.0,1.0
2020-10-21,41.208,41.208,41.208,41.208,20,41.208,41.208,41.208,41.208,20,0.0,1.0
2020-10-22,41.208,41.208,41.208,41.208,20,41.208,41.208,41.208,41.208,20,0.0,1.0
2020-10-23,41.208,41.208,41.208,41.208,5,41.208,41.208,41.208,41.208,5,0.0,1.0
2020-10-26,41.208,41.208,41.208,41.208,11,41.208,41.208,41.208,41.208,11,0.0,1.0
2020-10-27,41.208,41.208,41.208,41.208,0,41.208,41.208,41.208,41.208,0,0.0,1.0
2020-10-28,41.208,41.208,41.208,41.208,0,41.208,41.208,41.208,41.208,0,0.0,1.0
2020-10-29,41.208,41.208,41.208,41.208,0,41.208,41.208,41.208,41.208,0,0.0,1.0
2020-10-30,41.208,41.208,41.208,41.208,0,41.208,41.208,41.208,41.208,0,0.0,1.0
2020-11-02,41.208,41.208,41.208,41.208,0,41.208,41.208,41.208,41.208,0,0.0,1.0
2020-11-03,41.208,41.208,41.208,41.208,0,41.208,41.208,41.208,41.208,0,0.0,1.0
2020-11-04,41.2,41.2,41.0,41.0,1405,41.2,41.2,41.0,41.0,1405,0.0,1.0
2020-11-05,42.21188,42.3466,42.1,42.1,850,42.21188,42.3466,42.1,42.1,850,0.0,1.0
2020-11-06,45.0,45.0,42.9,42.9,1845,45.0,45.0,42.9,42.9,1845,0.0,1.0
2020-11-09,45.0,45.0,45.0,45.0,113,45.0,45.0,45.0,45.0,113,0.0,1.0
2020-11-10,45.0,45.0,45.0,45.0,0,45.0,45.0,45.0,45.0,0,0.0,1.0
2020-11-11,45.0,45.0,45.0,45.0,0,45.0,45.0,45.0,45.0,0,0.0,1.0
2020-11-12,45.0,45.0,45.0,45.0,0,45.0,45.0,45.0,45.0,0,0.0,1.0
2020-11-13,45.0,45.0,45.0,45.0,18,45.0,45.0,45.0,45.0,18,0.0,1.0
2020-11-16,42.5,42.5,42.5,42.5,522,42.5,42.5,42.5,42.5,522,0.0,1.0
2020-11-17,43.24513,43.24513,43.24513,43.24513,230,43.24513,43.24513,43.24513,43.24513,230,0.0,1.0
2020-11-18,43.24513,43.24513,43.24513,43.24513,25,43.24513,43.24513,43.24513,43.24513,25,0.0,1.0
2020-11-19,45.7713,45.7713,45.6641,45.6678,600,45.7713,45.7713,45.6641,45.6678,600,0.0,1.0
2020-11-20,45.7713,45.7713,45.7713,45.7713,0,45.7713,45.7713,45.7713,45.7713,0,0.0,1.0
2020-11-23,48.927,49.1969,48.927,49.1969,3004,48.927,49.1969,48.927,49.1969,3004,0.0,1.0
2020-11-24,46.8472,46.8472,46.0734,46.0734,920,46.8472,46.8472,46.0734,46.0734,920,0.0,1.0
2020-11-25,46.09,46.09,46.09,46.09,128,46.09,46.09,46.09,46.09,128,0.0,1.0
2020-11-27,50.5639,50.5639,50.5639,50.5639,1050,50.5639,50.5639,50.5639,50.5639,1050,0.0,1.0
2020-11-30,50.0,50.0,50.0,50.0,32142,50.0,50.0,50.0,50.0,32142,0.0,1.0
2020-12-01,56.3548,56.4743,55.9454,55.9454,20454,56.3548,56.4743,55.9454,55.9454,20454,0.0,1.0
2020-12-02,56.3548,56.3548,56.3548,56.3548,110,56.3548,56.3548,56.3548,56.3548,110,0.0,1.0
2020-12-03,50.0,52.36,48.0,51.01,584433,50.0,52.36,48.0,51.01,584433,0.0,1.0
2020-12-04,50.07,52.625,49.24,49.94,92661,50.07,52.625,49.24,49.94,92661,0.0,1.0
2020-12-07,47.11,52.9,47.11,50.0,99935,47.11,52.9,47.11,50.0,99935,0.0,1.0
2020-12-08,49.41,52.04,49.37,50.24,84011,49.41,52.04,49.37,50.24,84011,0.0,1.0
2020-12-09,48.8,50.6,48.66,50.48,110276,48.8,50.6,48.66,50.48,110276,0.0,1.0
2020-12-10,48.82,49.69,48.55,48.8499,75770,48.82,49.69,48.55,48.8499,75770,0.0,1.0
2020-12-11,48.26,49.9717,47.48,48.46,36226,48.26,49.9717,47.48,48.46,36226,0.0,1.0
2020-12-14,49.78,50.54,48.2847,48.42,17780,49.78,50.54,48.2847,48.42,17780,0.0,1.0
2020-12-15,49.65,51.3352,49.28,49.92,19568,49.65,51.3352,49.28,49.92,19568,0.0,1.0
2020-12-16,49.76,50.84,49.27,50.0,14911,49.76,50.84,49.27,50.0,14911,0.0,1.0
2020-12-17,50.58,51.8556,50.4,50.4,31398,50.58,51.8556,50.4,50.4,31398,0.0,1.0
2020-12-18,50.12,51.34,49.805,51.25,11264,50.12,51.34,49.805,51.25,11264,0.0,1.0
2020-12-21,51.8,51.92,49.21,50.0,11275,51.8,51.92,49.21,50.0,11275,0.0,1.0
2020-12-22,55.11,55.19,52.97,52.97,24271,55.11,55.19,52.97,52.97,24271,0.0,1.0
2020-12-23,54.72,57.4999,54.68,56.33,32453,54.72,57.4999,54.68,56.33,32453,0.0,1.0
2020-12-24,57.68,58.27,54.32,55.57,10102,57.68,58.27,54.32,55.57,10102,0.0,1.0
2020-12-28,58.78,60.99,58.12,58.88,6581,58.78,60.99,58.12,58.88,6581,0.0,1.0
2020-12-29,60.29,61.51,59.22,59.69,18049,60.29,61.51,59.22,59.69,18049,0.0,1.0
2020-12-30,64.3,65.6008,61.0,61.03,25955,64.3,65.6008,61.0,61.03,25955,0.0,1.0
2020-12-31,65.09,66.97,63.0,65.12,75458,65.09,66.97,63.0,65.12,75458,0.0,1.0
2021-01-04,61.82,68.0,60.332,65.72,42466,61.82,68.0,60.332,65.72,42466,0.0,1.0
2021-01-05,63.13,64.33,60.4,62.77,15274,63.13,64.33,60.4,62.77,15274,0.0,1.0
2021-01-06,59.47,63.63,57.95,63.1,74104,59.47,63.63,57.95,63.1,74104,0.0,1.0
2021-01-07,62.58,65.02,61.39,61.39,26831,62.58,65.02,61.39,61.39,26831,0.0,1.0
2021-01-08,61.6,63.895,61.46,62.89,20017,61.6,63.895,61.46,62.89,20017,0.0,1.0
2021-01-11,56.48,61.27,56.48,60.61,45442,56.48,61.27,56.48,60.61,45442,0.0,1.0
2021-01-12,57.87,59.15,57.04,57.275,18965,57.87,59.15,57.04,57.275,18965,0.0,1.0
2021-01-13,59.99,60.31,57.87,58.0,16875,59.99,60.31,57.87,58.0,16875,0.0,1.0
2021-01-14,58.32,59.21,57.37,58.6107,13480,58.32,59.21,57.37,58.6107,13480,0.0,1.0
2021-01-15,54.5,56.51,54.24,56.51,16206,54.5,56.51,54.24,56.51,16206,0.0,1.0
2021-01-19,55.33,55.77,54.16,55.67,22257,55.33,55.77,54.16,55.67,22257,0.0,1.0
2021-01-20,55.57,56.475,54.77,55.42,12761,55.57,56.475,54.77,55.42,12761,0.0,1.0
2021-01-21,49.67,55.66,48.83,55.12,356624,49.67,55.66,48.83,55.12,356624,0.0,1.0
2021-01-22,53.01,53.83,49.05,50.52,555932,53.01,53.83,49.05,50.52,555932,0.0,1.0
2021-01-25,53.32,54.36,50.67,52.84,118795,53.32,54.36,50.67,52.84,118795,0.0,1.0
2021-01-26,50.9,53.71,50.67,53.34,92293,50.9,53.71,50.67,53.34,92293,0.0,1.0
2021-01-27,48.64,50.53,47.4607,50.25,191682,48.64,50.53,47.4607,50.25,191682,0.0,1.0
2021-01-28,50.16,50.735,48.15,48.15,57007,50.16,50.735,48.15,48.15,57007,0.0,1.0
2021-01-29,49.36,51.01,49.12,49.77,72350,49.36,51.01,49.12,49.77,72350,0.0,1.0
2021-02-01,52.87,52.91,49.275,50.0,110102,52.87,52.91,49.275,50.0,110102,0.0,1.0
2021-02-02,52.31,53.82,51.64,53.01,37301,52.31,53.82,51.64,53.01,37301,0.0,1.0
2021-02-03,52.17,53.05,51.53,52.91,69377,52.17,53.05,51.53,52.91,69377,0.0,1.0
2021-02-04,54.35,54.5,52.03,52.63,91856,54.35,54.5,52.03,52.63,91856,0.0,1.0
2021-02-05,55.9,56.26,54.265,54.78,117904,55.9,56.26,54.265,54.78,117904,0.0,1.0
2021-02-08,55.32,56.97,54.13,56.33,66757,55.32,56.97,54.13,56.33,66757,0.0,1.0
2021-02-09,55.26,55.95,54.62,55.17,24921,55.26,55.95,54.62,55.17,24921,0.0,1.0
2021-02-10,54.25,56.5,53.52,56.25,30366,54.25,56.5,53.52,56.25,30366,0.0,1.0
2021-02-11,53.63,54.98,53.505,53.74,27547,53.63,54.98,53.505,53.74,27547,0.0,1.0
2021-02-12,55.34,55.939,52.505,53.19,35135,55.34,55.939,52.505,53.19,35135,0.0,1.0
2021-02-16,54.47,56.5,54.01,55.71,42497,54.47,56.5,54.01,55.71,42497,0.0,1.0
2021-02-17,52.09,54.07,51.83,53.93,90826,52.09,54.07,51.83,53.93,90826,0.0,1.0
2021-02-18,51.75,52.39,51.28,51.9,70169,51.75,52.39,51.28,51.9,70169,0.0,1.0
2021-02-19,52.77,53.23,51.66,52.0,26554,52.77,53.23,51.66,52.0,26554,0.0,1.0
2021-02-22,49.79,52.51,49.6491,52.05,59711,49.79,52.51,49.6491,52.05,59711,0.0,1.0
2021-02-23,46.79,49.27,44.22,49.27,114350,46.79,49.27,44.22,49.27,114350,0.0,1.0
2021-02-24,46.61,47.86,46.34,46.85,51553,46.61,47.86,46.34,46.85,51553,0.0,1.0
2021-02-25,43.61,47.7633,43.26,46.54,107439,43.61,47.7633,43.26,46.54,107439,0.0,1.0
2021-02-26,43.54,44.3,41.72,43.61,76097,43.54,44.3,41.72,43.61,76097,0.0,1.0
2021-03-01,46.88,47.12,43.75,44.08,32289,46.88,47.12,43.75,44.08,32289,0.0,1.0
2021-03-02,45.78,47.5099,45.42,47.37,51243,45.78,47.5099,45.42,47.37,51243,0.0,1.0
2021-03-03,42.4,45.61,42.01,45.61,68005,42.4,45.61,42.01,45.61,68005,0.0,1.0
2021-03-04,41.07,42.72,38.99,42.23,75612,41.07,42.72,38.99,42.23,75612,0.0,1.0
2021-03-05,40.42,41.12,37.21,41.09,129756,40.42,41.12,37.21,41.09,129756,0.0,1.0
2021-03-08,39.14,41.04,38.94,40.8,69654,39.14,41.04,38.94,40.8,69654,0.0,1.0
2021-03-09,41.42,42.7,40.43,40.43,205943,41.42,42.7,40.43,40.43,205943,0.0,1.0
2021-03-10,41.82,43.9,41.68,42.24,185376,41.82,43.9,41.68,42.24,185376,0.0,1.0
2021-03-11,46.03,46.72,42.81,42.81,63981,46.03,46.72,42.81,42.81,63981,0.0,1.0
2021-03-12,46.09,46.3168,43.1,44.96,78771,46.09,46.3168,43.1,44.96,78771,0.0,1.0
2021-03-15,43.71,47.44,43.14,46.82,67282,43.71,47.44,43.14,46.82,67282,0.0,1.0
2021-03-16,43.59,44.165,41.82,44.1,257336,43.59,44.165,41.82,44.1,257336,0.0,1.0
2021-03-17,42.75,43.27,41.87,43.27,147628,42.75,43.27,41.87,43.27,147628,0.0,1.0
2021-03-18,40.89,43.7,40.74,41.89,40193,40.89,43.7,40.74,41.89,40193,0.0,1.0
2021-03-19,40.62,41.7,40.62,41.11,85907,40.62,41.7,40.62,41.11,85907,0.0,1.0
2021-03-22,41.68,42.47,40.87,41.15,47409,41.68,42.47,40.87,41.15,47409,0.0,1.0
2021-03-23,41.63,42.61,41.285,42.03,39006,41.63,42.61,41.285,42.03,39006,0.0,1.0
2021-03-24,39.4,42.1,39.3,41.84,99119,39.4,42.1,39.3,41.84,99119,0.0,1.0
2021-03-25,39.01,39.5246,37.78,38.94,102209,39.01,39.5246,37.78,38.94,102209,0.0,1.0
2021-03-26,40.48,40.82,39.26,39.26,142375,40.48,40.82,39.26,39.26,142375,0.0,1.0
2021-03-29,41.89,42.14,39.72,40.29,75536,41.89,42.14,39.72,40.29,75536,0.0,1.0
2021-03-30,41.38,42.6334,40.885,41.65,60138,41.38,42.6334,40.885,41.65,60138,0.0,1.0
2021-03-31,42.89,43.48,41.97,41.97,60242,42.89,43.48,41.97,41.97,60242,0.0,1.0
2021-04-01,42.99,44.24,42.93,43.87,136989,42.99,44.24,42.93,43.87,136989,0.0,1.0
2021-04-05,43.12,44.3,42.82,44.3,60689,43.12,44.3,42.82,44.3,60689,0.0,1.0
2021-04-06,46.02,46.2,42.82,43.27,44469,46.02,46.2,42.82,43.27,44469,0.0,1.0
2021-04-07,45.43,46.21,45.0,45.7,32410,45.43,46.21,45.0,45.7,32410,0.0,1.0
2021-04-08,46.63,46.945,45.16,45.75,26959,46.63,46.945,45.16,45.75,26959,0.0,1.0
2021-04-09,47.7,47.995,45.45,46.39,36965,47.7,47.995,45.45,46.39,36965,0.0,1.0
2021-04-12,47.47,48.055,46.25,47.41,47577,47.47,48.055,46.25,47.41,47577,0.0,1.0
2021-04-13,48.46,48.73,47.59,47.9,22591,48.46,48.73,47.59,47.9,22591,0.0,1.0
2021-04-14,47.13,48.77,46.93,48.4,24485,47.13,48.77,46.93,48.4,24485,0.0,1.0
2021-04-15,48.22,48.22,47.44,47.56,14820,48.22,48.22,47.44,47.56,14820,0.0,1.0
2021-04-16,47.46,48.2,47.2497,48.18,52057,47.46,48.2,47.2497,48.18,52057,0.0,1.0
2021-04-19,45.23,47.37,44.05,47.37,35335,45.23,47.37,44.05,47.37,35335,0.0,1.0
2021-04-20,44.82,45.33,43.9,45.16,64911,44.82,45.33,43.9,45.16,64911,0.0,1.0
2021-04-21,46.97,47.58,44.34,44.34,131844,46.97,47.58,44.34,44.34,131844,0.0,1.0
2021-04-22,46.48,47.87,45.83,46.76,55840,46.48,47.87,45.83,46.76,55840,0.0,1.0
2021-04-23,48.68,49.06,46.69,46.69,25568,48.68,49.06,46.69,46.69,25568,0.0,1.0
2021-04-26,49.76,50.2,48.68,48.68,14241,49.76,50.2,48.68,48.68,14241,0.0,1.0
2021-04-27,48.5,50.15,48.36,49.81,17784,48.5,50.15,48.36,49.81,17784,0.0,1.0
2021-04-28,49.09,50.19,47.56,48.56,118287,49.09,50.19,47.56,48.56,118287,0.0,1.0
2021-04-29,50.41,51.68,48.33,50.45,156698,50.41,51.68,48.33,50.45,156698,0.0,1.0
2021-04-30,52.92,55.09,51.92,53.78,349177,52.92,55.09,51.92,53.78,349177,0.0,1.0
2021-05-03,53.91,55.08,52.75,55.08,249292,53.91,55.08,52.75,55.08,249292,0.0,1.0
2021-05-04,51.46,54.64,49.8,54.64,109213,51.46,54.64,49.8,54.64,109213,0.0,1.0
2021-05-05,49.91,52.43,49.78,52.18,84966,49.91,52.43,49.78,52.18,84966,0.0,1.0
2021-05-06,48.8,49.94,47.5,49.85,148229,48.8,49.94,47.5,49.85,148229,0.0,1.0
2021-05-07,49.4,50.495,49.17,49.53,63493,49.4,50.495,49.17,49.53,63493,0.0,1.0
2021-05-10,48.26,50.27,47.79,50.27,48524,48.26,50.27,47.79,50.27,48524,0.0,1.0
2021-05-11,50.63,50.97,46.51,47.33,98989,50.63,50.97,46.51,47.33,98989,0.0,1.0
2021-05-12,49.99,50.3,48.89,49.65,66843,49.99,50.3,48.89,49.65,66843,0.0,1.0
2021-05-13,47.0,49.0,46.37,48.77,93955,47.0,49.0,46.37,48.77,93955,0.0,1.0
2021-05-14,47.98,48.81,47.42,47.64,70647,47.98,48.81,47.42,47.64,70647,0.0,1.0
2021-05-17,48.18,48.32,47.28,47.88,37842,48.18,48.32,47.28,47.88,37842,0.0,1.0
2021-05-18,50.46,50.61,48.1279,48.66,22721,50.46,50.61,48.1279,48.66,22721,0.0,1.0
2021-05-19,50.45,50.82,48.92,49.43,27985,50.45,50.82,48.92,49.43,27985,0.0,1.0
2021-05-20,52.8,52.93,50.8,50.8,35371,52.8,52.93,50.8,50.8,35371,0.0,1.0
2021-05-21,52.79,55.0,52.56,53.04,34317,52.79,55.0,52.56,53.04,34317,0.0,1.0
2021-05-24,53.54,53.67,52.8,53.18,13436,53.54,53.67,52.8,53.18,13436,0.0,1.0
2021-05-25,53.89,54.11,52.38,53.66,33668,53.89,54.11,52.38,53.66,33668,0.0,1.0
2021-05-26,52.68,54.15,52.35,54.0,21892,52.68,54.15,52.35,54.0,21892,0.0,1.0
2021-05-27,54.08,54.15,51.06,52.92,79858,54.08,54.15,51.06,52.92,79858,0.0,1.0
2021-05-28,51.82,54.5,51.79,54.03,33159,51.82,54.5,51.79,54.03,33159,0.0,1.0
2021-06-01,52.0575,52.8096,51.51,51.87,24791,52.0575,52.8096,51.51,51.87,24791,0.0,1.0
2021-06-02,52.28,52.37,51.25,52.37,16249,52.28,52.37,51.25,52.37,16249,0.0,1.0
2021-06-03,51.41,51.8,50.34,51.79,26250,51.41,51.8,50.34,51.79,26250,0.0,1.0
2021-06-04,52.02,52.56,51.45,51.65,17186,52.02,52.56,51.45,51.65,17186,0.0,1.0
2021-06-07,53.21,53.33,50.9136,52.03,29336,53.21,53.33,50.9136,52.03,29336,0.0,1.0
2021-06-08,53.65,54.87,53.0494,53.76,37291,53.65,54.87,53.0494,53.76,37291,0.0,1.0
2021-06-09,53.99,54.52,52.67,53.63,42630,53.99,54.52,52.67,53.63,42630,0.0,1.0
2021-06-10,55.41,55.616,53.06,54.01,89859,55.41,55.616,53.06,54.01,89859,0.0,1.0
2021-06-11,55.47,56.61,54.0,56.36,119834,55.47,56.61,54.0,56.36,119834,0.0,1.0
2021-06-14,57.2,57.95,55.54,56.13,72218,57.2,57.95,55.54,56.13,72218,0.0,1.0
2021-06-15,53.85,57.655,53.63,57.5,64190,53.85,57.655,53.63,57.5,64190,0.0,1.0
2021-06-16,53.18,54.24,52.853,54.17,53947,53.18,54.24,52.853,54.17,53947,0.0,1.0
2021-06-17,53.9,55.0499,52.9,52.9,66342,53.9,55.0499,52.9,52.9,66342,0.0,1.0
2021-06-18,53.92,54.15,52.4,53.9,57856,53.92,54.15,52.4,53.9,57856,0.0,1.0
2021-06-21,55.15,55.61,52.91,54.28,37205,55.15,55.61,52.91,54.28,37205,0.0,1.0
2021-06-22,56.2,56.46,55.01,55.23,31356,56.2,56.46,55.01,55.23,31356,0.0,1.0
2021-06-23,56.59,56.72,55.67,56.5,36452,56.59,56.72,55.67,56.5,36452,0.0,1.0
2021-06-24,56.82,57.54,56.17,57.19,51162,56.82,57.54,56.17,57.19,51162,0.0,1.0
2021-06-25,56.75,57.25,56.03,57.25,23870,56.75,57.25,56.03,57.25,23870,0.0,1.0
2021-06-28,57.6,57.83,56.54,57.24,30232,57.6,57.83,56.54,57.24,30232,0.0,1.0
2021-06-29,58.24,58.35,57.31,57.92,27002,58.24,58.35,57.31,57.92,27002,0.0,1.0
2021-06-30,59.03,59.33,57.84,58.43,39512,59.03,59.33,57.84,58.43,39512,0.0,1.0
2021-07-01,60.44,60.8,59.24,59.31,48750,60.44,60.8,59.24,59.31,48750,0.0,1.0
2021-07-02,62.43,63.25,60.31,60.47,72425,62.43,63.25,60.31,60.47,72425,0.0,1.0
2021-07-06,64.11,65.0,62.59,63.47,81549,64.11,65.0,62.59,63.47,81549,0.0,1.0
2021-07-07,63.26,64.67,61.75,64.67,46951,63.26,64.67,61.75,64.67,46951,0.0,1.0
2021-07-08,62.26,62.48,60.21,62.07,59306,62.26,62.48,60.21,62.07,59306,0.0,1.0
2021-07-09,61.96,62.49,61.61,62.28,23854,61.96,62.49,61.61,62.28,23854,0.0,1.0
2021-07-12,60.79,63.23,60.45,63.16,69857,60.79,63.23,60.45,63.16,69857,0.0,1.0
2021-07-13,60.99,62.25,60.09,60.83,33301,60.99,62.25,60.09,60.83,33301,0.0,1.0
2021-07-14,58.63,61.78,58.4,61.47,54381,58.63,61.78,58.4,61.47,54381,0.0,1.0
2021-07-15,58.73,59.6114,57.79,58.49,39351,58.73,59.6114,57.79,58.49,39351,0.0,1.0
2021-07-16,59.96,60.73,58.4852,59.46,74817,59.96,60.73,58.4852,59.46,74817,0.0,1.0
2021-07-19,59.65,60.6,58.0,59.53,42571,59.65,60.6,58.0,59.53,42571,0.0,1.0
2021-07-20,61.67,61.81,59.2335,60.1,51394,61.67,61.81,59.2335,60.1,51394,0.0,1.0
2021-07-21,63.8,63.82,61.51,62.18,37167,63.8,63.82,61.51,62.18,37167,0.0,1.0
2021-07-22,62.91,64.0,62.3113,64.0,33314,62.91,64.0,62.3113,64.0,33314,0.0,1.0
2021-07-23,65.16,65.32,62.91,63.39,122006,65.16,65.32,62.91,63.39,122006,0.0,1.0
2021-07-26,64.32,66.12,63.59,65.5,78136,64.32,66.12,63.59,65.5,78136,0.0,1.0
2021-07-27,65.17,65.21,62.6937,64.58,53510,65.17,65.21,62.6937,64.58,53510,0.0,1.0
2021-07-28,66.07,66.07,63.81,65.67,46922,66.07,66.07,63.81,65.67,46922,0.0,1.0
2021-07-29,66.23,67.0,65.01,67.0,50461,66.23,67.0,65.01,67.0,50461,0.0,1.0
2021-07-30,66.55,66.65,65.55,65.74,51442,66.55,66.65,65.55,65.74,51442,0.0,1.0
2021-08-02,70.59,72.52,67.17,67.17,88758,70.59,72.52,67.17,67.17,88758,0.0,1.0
2021-08-03,69.62,70.88,67.17,70.88,70732,69.62,70.88,67.17,70.88,70732,0.0,1.0
2021-08-04,69.76,69.91,67.95,69.33,51092,69.76,69.91,67.95,69.33,51092,0.0,1.0
2021-08-05,70.77,70.93,69.13,70.06,71865,70.77,70.93,69.13,70.06,71865,0.0,1.0
2021-08-06,68.32,70.67,67.66,70.67,62966,68.32,70.67,67.66,70.67,62966,0.0,1.0
2021-08-09,68.34,68.51,66.8642,68.51,51002,68.34,68.51,66.8642,68.51,51002,0.0,1.0
2021-08-10,66.18,68.6,64.6,68.24,62900,66.18,68.6,64.6,68.24,62900,0.0,1.0
2021-08-11,65.89,67.01,65.007,66.57,49439,65.89,67.01,65.007,66.57,49439,0.0,1.0
2021-08-12,68.66,68.84,64.275,65.13,80766,68.66,68.84,64.275,65.13,80766,0.0,1.0
2021-08-13,71.87,71.9239,68.03,69.52,184808,71.87,71.9239,68.03,69.52,184808,0.0,1.0
2021-08-16,70.86,72.41,69.95,72.0,54113,70.86,72.41,69.95,72.0,54113,0.0,1.0
2021-08-17,72.44,73.3958,70.27,70.27,51644,72.44,73.3958,70.27,70.27,51644,0.0,1.0
2021-08-18,76.82,77.3613,72.65,72.75,155499,76.82,77.3613,72.65,72.75,155499,0.0,1.0
2021-08-19,77.16,77.38,75.0001,76.53,106144,77.16,77.38,75.0001,76.53,106144,0.0,1.0
2021-08-20,76.51,78.3,75.05,77.37,65785,76.51,78.3,75.05,77.37,65785,0.0,1.0
2021-08-23,78.28,78.3,76.67,76.67,81833,78.28,78.3,76.67,76.67,81833,0.0,1.0
2021-08-24,78.62,78.78,77.76,78.51,58932,78.62,78.78,77.76,78.51,58932,0.0,1.0
2021-08-25,79.5,79.5,77.71,78.84,109993,79.5,79.5,77.71,78.84,109993,0.0,1.0
2021-08-26,81.48,83.012,79.51,79.51,66348,81.48,83.012,79.51,79.51,66348,0.0,1.0
2021-08-27,82.99,83.32,81.7557,82.14,70673,82.99,83.32,81.7557,82.14,70673,0.0,1.0
2021-08-30,84.1,84.36,82.2912,83.5,62700,84.1,84.36,82.2912,83.5,62700,0.0,1.0
2021-08-31,84.03,84.32,82.54,84.32,76379,84.03,84.32,82.54,84.32,76379,0.0,1.0
2021-09-01,83.18,84.89,82.46,84.89,58151,83.18,84.89,82.46,84.89,58151,0.0,1.0
2021-09-02,84.48,84.48,81.625,83.57,57585,84.48,84.48,81.625,83.57,57585,0.0,1.0
2021-09-03,88.65,89.03,84.38,84.38,97913,88.65,89.03,84.38,84.38,97913,0.0,1.0
2021-09-07,88.54,89.78,86.03,89.11,100775,88.54,89.78,86.03,89.11,100775,0.0,1.0
2021-09-08,81.27,88.24,81.2,88.24,104094,81.27,88.24,81.2,88.24,104094,0.0,1.0
2021-09-09,84.2,84.62,79.46,79.47,105944,84.2,84.62,79.46,79.47,105944,0.0,1.0
2021-09-10,84.4,85.05,82.8695,84.85,76195,84.4,85.05,82.8695,84.85,76195,0.0,1.0
2021-09-13,83.07,85.0,82.61,84.74,128643,83.07,85.0,82.61,84.74,128643,0.0,1.0
2021-09-14,84.27,84.64,82.97,83.29,58779,84.27,84.64,82.97,83.29,58779,0.0,1.0
2021-09-15,89.95,91.0,83.97,85.0,209892,89.95,91.0,83.97,85.0,209892,0.0,1.0
2021-09-16,92.32,92.75,88.235,90.24,231052,92.32,92.75,88.235,90.24,231052,0.0,1.0
2021-09-17,86.71,89.5,86.1,88.35,212729,86.71,89.5,86.1,88.35,212729,0.0,1.0
2021-09-20,87.23,87.5958,83.59,84.88,88809,87.23,87.5958,83.59,84.88,88809,0.0,1.0
2021-09-21,87.11,88.22,85.58,88.22,97674,87.11,88.22,85.58,88.22,97674,0.0,1.0
2021-09-22,87.15,88.19,86.3401,87.24,120151,87.15,88.19,86.3401,87.24,120151,0.0,1.0
2021-09-23,84.53,88.01,83.16,88.01,125415,84.53,88.01,83.16,88.01,125415,0.0,1.0
2021-09-24,83.72,84.21,80.461,83.74,80723,83.72,84.21,80.461,83.74,80723,0.0,1.0
2021-09-27,77.63,83.46,77.4,83.46,151385,77.63,83.46,77.4,83.46,151385,0.0,1.0
2021-09-28,73.9,76.56,72.8501,76.56,116510,73.9,76.56,72.8501,76.56,116510,0.0,1.0
2021-09-29,72.36,74.52,72.06,74.52,61776,72.36,74.52,72.06,74.52,61776,0.0,1.0
2021-09-30,72.79,73.86,72.0,72.57,73622,72.79,73.86,72.0,72.57,73622,0.0,1.0
2021-10-01,74.27,74.6067,69.99,72.82,123230,74.27,74.6067,69.99,72.82,123230,0.0,1.0
2021-10-04,68.97,73.98,67.79,73.89,113871,68.97,73.98,67.79,73.89,113871,0.0,1.0
2021-10-05,70.65,71.44,68.0,69.06,78550,70.65,71.44,68.0,69.06,78550,0.0,1.0
2021-10-06,71.85,72.639,70.0,70.7,88944,71.85,72.639,70.0,70.7,88944,0.0,1.0
2021-10-07,74.74,75.66,72.6,73.12,130414,74.74,75.66,72.6,73.12,130414,0.0,1.0
2021-10-08,72.4,75.31,71.86,75.31,55505,72.4,75.31,71.86,75.31,55505,0.0,1.0
2021-10-11,71.3,73.15,71.12,71.88,51011,71.3,73.15,71.12,71.88,51011,0.0,1.0
2021-10-12,71.64,72.8019,70.32,72.08,37854,71.64,72.8019,70.32,72.08,37854,0.0,1.0
2021-10-13,75.58,75.91,71.8883,72.0,40152,75.58,75.91,71.8883,72.0,40152,0.0,1.0
2021-10-14,77.89,78.68,76.51,76.89,68852,77.89,78.68,76.51,76.89,68852,0.0,1.0
2021-10-15,77.24,79.48,76.8,78.09,57628,77.24,79.48,76.8,78.09,57628,0.0,1.0
2021-10-18,76.27,78.2,75.93,76.96,36289,76.27,78.2,75.93,76.96,36289,0.0,1.0
2021-10-19,79.19,79.26,76.8,77.33,63449,79.19,79.26,76.8,77.33,63449,0.0,1.0
2021-10-20,79.96,80.65,78.81,79.72,63121,79.96,80.65,78.81,79.72,63121,0.0,1.0
2021-10-21,82.04,82.3,79.66,80.15,54769,82.04,82.3,79.66,80.15,54769,0.0,1.0
2021-10-22,79.14,82.6568,78.08,82.6568,55160,79.14,82.6568,78.08,82.6568,55160,0.0,1.0
2021-10-25,82.03,82.32,79.14,79.83,36598,82.03,82.32,79.14,79.83,36598,0.0,1.0
2021-10-26,80.4,83.21,79.99,82.92,42853,80.4,83.21,79.99,82.92,42853,0.0,1.0
2021-10-27,77.07,80.49,76.06,80.49,55370,77.07,80.49,76.06,80.49,55370,0.0,1.0
2021-10-28,74.85,77.47,74.801,77.19,113417,74.85,77.47,74.801,77.19,113417,0.0,1.0
2021-10-29,75.06,75.23,73.48,74.87,57349,75.06,75.23,73.48,74.87,57349,0.0,1.0
2021-11-01,77.38,78.28,75.75,75.75,103879,77.38,78.28,75.75,75.75,103879,0.0,1.0
2021-11-02,76.72,77.91,75.72,77.5,34529,76.72,77.91,75.72,77.5,34529,0.0,1.0
2021-11-03,76.04,76.48,74.0869,76.48,36493,76.04,76.48,74.0869,76.48,36493,0.0,1.0
2021-11-04,72.87,76.3,72.11,76.3,80205,72.87,76.3,72.11,76.3,80205,0.0,1.0
2021-11-05,72.61,72.71,68.8301,72.46,117249,72.61,72.71,68.8301,72.46,117249,0.0,1.0
2021-11-08,74.83,75.69,71.9,72.21,66420,74.83,75.69,71.9,72.21,66420,0.0,1.0
2021-11-09,76.15,76.58,73.5529,75.08,49516,76.15,76.58,73.5529,75.08,49516,0.0,1.0
2021-11-10,73.82,76.07,72.91,75.31,87027,73.82,76.07,72.91,75.31,87027,0.0,1.0
2021-11-11,70.0,72.6,67.31,71.01,165633,70.0,72.6,67.31,71.01,165633,0.0,1.0
2021-11-12,72.91,73.679,70.34,70.34,84814,72.91,73.679,70.34,70.34,84814,0.0,1.0
2021-11-15,71.93,73.66,70.01,73.66,48973,71.93,73.66,70.01,73.66,48973,0.0,1.0
2021-11-16,76.24,76.58,71.7,71.7,89291,76.24,76.58,71.7,71.7,89291,0.0,1.0
2021-11-17,76.01,76.96,74.85,76.96,72462,76.01,76.96,74.85,76.96,72462,0.0,1.0
2021-11-18,77.05,78.14,74.55,76.46,106117,77.05,78.14,74.55,76.46,106117,0.0,1.0
2021-11-19,77.03,81.22,75.82,77.78,215198,77.03,81.22,75.82,77.78,215198,0.0,1.0
2021-11-22,70.76,77.6,70.62,77.2,104129,70.76,77.6,70.62,77.2,104129,0.0,1.0
2021-11-23,68.92,72.38,68.21,70.39,74656,68.92,72.38,68.21,70.39,74656,0.0,1.0
2021-11-24,72.85,73.12,68.59,68.84,69389,72.85,73.12,68.59,68.84,69389,0.0,1.0
2021-11-26,71.89,73.69,70.42,72.07,46469,71.89,73.69,70.42,72.07,46469,0.0,1.0
2021-11-29,73.71,74.37,70.7456,73.28,60157,73.71,74.37,70.7456,73.28,60157,0.0,1.0
2021-11-30,71.24,74.79,70.49,73.79,60387,71.24,74.79,70.49,73.79,60387,0.0,1.0
2021-12-01,66.08,72.09,65.82,72.09,253583,66.08,72.09,65.82,72.09,253583,0.0,1.0
2021-12-02,66.6,67.04,62.7358,65.085,127812,66.6,67.04,62.7358,65.085,127812,0.0,1.0
2021-12-03,62.85,67.24,61.64,67.24,163649,62.85,67.24,61.64,67.24,163649,0.0,1.0
2021-12-06,64.86,64.88,60.99,62.28,87539,64.86,64.88,60.99,62.28,87539,0.0,1.0
2021-12-07,69.39,70.065,66.28,66.78,71399,69.39,70.065,66.28,66.78,71399,0.0,1.0
2021-12-08,67.17,69.54,66.99,69.52,68125,67.17,69.54,66.99,69.52,68125,0.0,1.0
2021-12-09,66.26,66.65,64.37,66.61,145694,66.26,66.65,64.37,66.61,145694,0.0,1.0
2021-12-10,67.68,68.18,66.2,66.89,83659,67.68,68.18,66.2,66.89,83659,0.0,1.0
2021-12-13,66.05,68.66,65.83,67.89,91203,66.05,68.66,65.83,67.89,91203,0.0,1.0
2021-12-14,64.18,66.3,63.1685,64.72,134423,64.18,66.3,63.1685,64.72,134423,0.0,1.0
2021-12-15,65.28,65.3,61.69,64.105,161828,65.28,65.3,61.69,64.105,161828,0.0,1.0
2021-12-16,62.27,66.68,62.11,65.88,166472,62.27,66.68,62.11,65.88,166472,0.0,1.0
2021-12-17,65.0,65.76,60.14,61.0273,205836,65.0,65.76,60.14,61.0273,205836,0.0,1.0
2021-12-20,63.63,64.97,63.05,63.1,84291,63.63,64.97,63.05,63.1,84291,0.0,1.0
2021-12-21,67.36,67.47,63.74,64.49,98516,67.36,67.47,63.74,64.49,98516,0.0,1.0
2021-12-22,67.1,68.02,66.85,67.08,43126,67.1,68.02,66.85,67.08,43126,0.0,1.0
2021-12-23,68.09,68.375,66.18,67.27,35144,68.09,68.375,66.18,67.27,35144,0.0,1.0
2021-12-27,70.05,70.66,67.36,68.16,57662,70.05,70.66,67.36,68.16,57662,0.0,1.0
2021-12-28,67.68,70.09,66.91,70.09,42819,67.68,70.09,66.91,70.09,42819,0.0,1.0
2021-12-29,66.9,68.78,66.73,67.68,50125,66.9,68.78,66.73,67.68,50125,0.0,1.0
2021-12-30,68.96,70.23,67.0,67.0,42818,68.96,70.23,67.0,67.0,42818,0.0,1.0
2021-12-31,67.36,69.66,67.2,69.33,41355,67.36,69.66,67.2,69.33,41355,0.0,1.0
2022-01-03,67.0,68.0346,65.5101,67.33,54039,67.0,68.0346,65.5101,67.33,54039,0.0,1.0
2022-01-04,63.55,67.26,63.44,66.82,101859,63.55,67.26,63.44,66.82,101859,0.0,1.0
2022-01-05,55.43,63.36,55.06,62.16,294062,55.43,63.36,55.06,62.16,294062,0.0,1.0
2022-01-06,54.72,56.35,53.24,55.0,157829,54.72,56.35,53.24,55.0,157829,0.0,1.0
2022-01-07,53.21,55.8695,52.36,54.56,82137,53.21,55.8695,52.36,54.56,82137,0.0,1.0
2022-01-10,51.88,52.35,48.335,52.35,149178,51.88,52.35,48.335,52.35,149178,0.0,1.0
2022-01-11,54.25,55.52,50.74,51.27,235546,54.25,55.52,50.74,51.27,235546,0.0,1.0
2022-01-12,56.08,56.68,54.97,55.08,119794,56.08,56.68,54.97,55.08,119794,0.0,1.0
2022-01-13,55.07,56.485,54.42,56.08,98777,55.07,56.485,54.42,56.08,98777,0.0,1.0
2022-01-14,55.87,56.34,54.08,54.08,151209,55.87,56.34,54.08,54.08,151209,0.0,1.0
2022-01-18,52.14,56.13,52.04,54.2,129830,52.14,56.13,52.04,54.2,129830,0.0,1.0
2022-01-19,51.83,54.6,51.5701,52.99,114930,51.83,54.6,51.5701,52.99,114930,0.0,1.0
2022-01-20,53.18,56.0956,52.41,52.41,131441,53.18,56.0956,52.41,52.41,131441,0.0,1.0
2022-01-21,52.45,53.4,51.81,52.81,219787,52.45,53.4,51.81,52.81,219787,0.0,1.0
2022-01-24,53.07,53.45,48.44,51.02,197374,53.07,53.45,48.44,51.02,197374,0.0,1.0
2022-01-25,51.52,52.94,50.27,51.66,131289,51.52,52.94,50.27,51.66,131289,0.0,1.0
2022-01-26,52.2,54.38,51.54,53.08,134377,52.2,54.38,51.54,53.08,134377,0.0,1.0
2022-01-27,52.0,53.3,51.58,53.08,140650,52.0,53.3,51.58,53.08,140650,0.0,1.0
2022-01-28,53.82,53.82,50.85,51.97,112931,53.82,53.82,50.85,51.97,112931,0.0,1.0
2022-01-31,56.69,56.7,54.09,54.09,86640,56.69,56.7,54.09,54.09,86640,0.0,1.0
2022-02-01,57.2,57.36,55.61,57.0,80056,57.2,57.36,55.61,57.0,80056,0.0,1.0
2022-02-02,53.37,57.99,53.25,57.99,91692,53.37,57.99,53.25,57.99,91692,0.0,1.0
2022-02-03,52.54,52.97,51.03,51.3,75940,52.54,52.97,51.03,51.3,75940,0.0,1.0
2022-02-04,53.53,53.9671,52.31,52.42,73741,53.53,53.9671,52.31,52.42,73741,0.0,1.0
2022-02-07,53.97,55.58,53.0,53.68,53905,53.97,55.58,53.0,53.68,53905,0.0,1.0
2022-02-08,54.57,54.82,53.33,53.33,71237,54.57,54.82,53.33,53.33,71237,0.0,1.0
2022-02-09,55.33,56.03,54.77,55.42,58156,55.33,56.03,54.77,55.42,58156,0.0,1.0
2022-02-10,55.53,56.78,53.84,54.06,75824,55.53,56.78,53.84,54.06,75824,0.0,1.0
2022-02-11,54.49,56.64,53.9763,55.68,110930,54.49,56.64,53.9763,55.68,110930,0.0,1.0
2022-02-14,55.56,57.24,54.45,54.6,64547,55.56,57.24,54.45,54.6,64547,0.0,1.0
2022-02-15,56.31,56.88,55.49,56.67,63747,56.31,56.88,55.49,56.67,63747,0.0,1.0
2022-02-16,56.01,56.4,54.21,55.59,44207,56.01,56.4,54.21,55.59,44207,0.0,1.0
2022-02-17,52.49,55.52,52.38,55.52,97655,52.49,55.52,52.38,55.52,97655,0.0,1.0
2022-02-18,49.58,52.63,49.25,52.37,88119,49.58,52.63,49.25,52.37,88119,0.0,1.0
2022-02-22,49.85,51.39,48.87,49.1935,168545,49.85,51.39,48.87,49.1935,168545,0.0,1.0
2022-02-23,47.82,51.44,47.69,50.56,81240,47.82,51.44,47.69,50.56,81240,0.0,1.0
2022-02-24,50.6,50.7,45.35,45.68,129916,50.6,50.7,45.35,45.68,129916,0.0,1.0
2022-02-25,51.27,51.42,48.96,50.62,52559,51.27,51.42,48.96,50.62,52559,0.0,1.0
2022-02-28,52.62,52.62,50.97,50.97,50635,52.62,52.62,50.97,50.97,50635,0.0,1.0
2022-03-01,51.46,53.3601,51.08,52.71,38374,51.46,53.3601,51.08,52.71,38374,0.0,1.0
2022-03-02,49.8,51.86,49.42,51.81,100180,49.8,51.86,49.42,51.81,100180,0.0,1.0
2022-03-03,44.49,50.07,44.33,50.07,198222,44.49,50.07,44.33,50.07,198222,0.0,1.0
2022-03-04,43.43,44.79,42.8571,44.36,180022,43.43,44.79,42.8571,44.36,180022,0.0,1.0
2022-03-07,40.51,43.99,40.27,43.33,83446,40.51,43.99,40.27,43.33,83446,0.0,1.0
2022-03-08,41.92,42.75,39.71,40.34,128369,41.92,42.75,39.71,40.34,128369,0.0,1.0
2022-03-09,45.38,45.55,42.87,42.93,104851,45.38,45.55,42.87,42.93,104851,0.0,1.0
2022-03-10,43.51,46.05,41.64,46.0,90499,43.51,46.05,41.64,46.0,90499,0.0,1.0
2022-03-11,40.71,44.02,40.36,43.76,108586,40.71,44.02,40.36,43.76,108586,0.0,1.0
2022-03-14,38.52,41.06,38.31,40.52,105418,38.52,41.06,38.31,40.52,105418,0.0,1.0
2022-03-15,41.49,41.69,38.63,38.63,80761,41.49,41.69,38.63,38.63,80761,0.0,1.0
2022-03-16,45.63,45.72,42.11,42.11,62548,45.63,45.72,42.11,42.11,62548,0.0,1.0
2022-03-17,47.52,47.61,45.27,45.27,41489,47.52,47.61,45.27,45.27,41489,0.0,1.0
2022-03-18,49.05,49.85,47.18,47.31,69620,49.05,49.85,47.18,47.31,69620,0.0,1.0
2022-03-21,49.19,49.61,47.51,49.01,50476,49.19,49.61,47.51,49.01,50476,0.0,1.0
2022-03-22,50.4,51.32,49.5,49.5,77900,50.4,51.32,49.5,49.5,77900,0.0,1.0
2022-03-23,49.45,51.68,48.8,49.76,37459,49.45,51.68,48.8,49.76,37459,0.0,1.0
2022-03-24,49.93,50.25,48.68,49.91,30580,49.93,50.25,48.68,49.91,30580,0.0,1.0
2022-03-25,48.87,49.94,47.8723,49.34,45872,48.87,49.94,47.8723,49.34,45872,0.0,1.0
2022-03-28,49.52,50.44,48.37,48.54,47960,49.52,50.44,48.37,48.54,47960,0.0,1.0
2022-03-29,52.3,52.84,50.42,50.82,66957,52.3,52.84,50.42,50.82,66957,0.0,1.0
2022-03-30,51.07,52.06,50.715,51.66,39744,51.07,52.06,50.715,51.66,39744,0.0,1.0
2022-03-31,51.82,52.53,50.43,51.21,41058,51.82,52.53,50.43,51.21,41058,0.0,1.0
2022-04-01,50.91,52.555,50.54,51.99,35304,50.91,52.555,50.54,51.99,35304,0.0,1.0
2022-04-04,51.7,52.12,50.6,51.1,60104,51.7,52.12,50.6,51.1,60104,0.0,1.0
2022-04-05,49.53,51.81,48.985,51.81,42323,49.53,51.81,48.985,51.81,42323,0.0,1.0
2022-04-06,48.63,49.3,47.36,48.19,59189,48.63,49.3,47.36,48.19,59189,0.0,1.0
2022-04-07,48.97,49.94,47.86,48.86,34237,48.97,49.94,47.86,48.86,34237,0.0,1.0
2022-04-08,49.05,49.63,48.32,48.48,48215,49.05,49.63,48.32,48.48,48215,0.0,1.0
2022-04-11,48.16,49.35,47.6843,48.06,30475,48.16,49.35,47.6843,48.06,30475,0.0,1.0
2022-04-12,49.13,51.0201,48.7,49.62,50874,49.13,51.0201,48.7,49.62,50874,0.0,1.0
2022-04-13,50.17,51.19,48.93,49.1,38677,50.17,51.19,48.93,49.1,38677,0.0,1.0
2022-04-14,48.89,50.25,48.22,50.24,50920,48.89,50.25,48.22,50.24,50920,0.0,1.0
2022-04-18,48.48,49.13,47.37,48.89,46762,48.48,49.13,47.37,48.89,46762,0.0,1.0
2022-04-19,49.38,50.06,48.03,48.03,35321,49.38,50.06,48.03,48.03,35321,0.0,1.0
2022-04-20,48.57,49.19,48.0,48.81,48878,48.57,49.19,48.0,48.81,48878,0.0,1.0
2022-04-21,46.6,49.765,46.1301,49.27,64881,46.6,49.765,46.1301,49.27,64881,0.0,1.0
2022-04-22,45.48,47.14,44.8583,46.49,41793,45.48,47.14,44.8583,46.49,41793,0.0,1.0
2022-04-25,46.07,46.18,44.49,44.95,56727,46.07,46.18,44.49,44.95,56727,0.0,1.0
2022-04-26,43.76,45.63,43.7,45.5,58461,43.76,45.63,43.7,45.5,58461,0.0,1.0
2022-04-27,43.7,45.15,43.58,43.9,30097,43.7,45.15,43.58,43.9,30097,0.0,1.0
2022-04-28,45.67,46.03,43.6,44.35,34993,45.67,46.03,43.6,44.35,34993,0.0,1.0
2022-04-29,42.88,46.08,42.82,45.01,33820,42.88,46.08,42.82,45.01,33820,0.0,1.0
2022-05-02,44.69,44.91,42.74,42.76,46194,44.69,44.91,42.74,42.76,46194,0.0,1.0
2022-05-03,44.66,45.15,43.22,45.0,64782,44.66,45.15,43.22,45.0,64782,0.0,1.0
2022-05-04,47.23,47.24,44.1507,44.9,45958,47.23,47.24,44.1507,44.9,45958,0.0,1.0
2022-05-05,41.7,46.3191,41.41,46.3191,37220,41.7,46.3191,41.41,46.3191,37220,0.0,1.0
2022-05-06,40.37,41.505,38.43,41.46,45799,40.37,41.505,38.43,41.46,45799,0.0,1.0
2022-05-09,36.79,39.82,36.72,38.99,52887,36.79,39.82,36.72,38.99,52887,0.0,1.0
2022-05-10,36.22,37.79,35.29,37.79,102170,36.22,37.79,35.29,37.79,102170,0.0,1.0
2022-05-11,34.22,36.9,34.05,35.69,148052,34.22,36.9,34.05,35.69,148052,0.0,1.0
2022-05-12,29.72,33.29,28.72,33.29,304240,29.72,33.29,28.72,33.29,304240,0.0,1.0
2022-05-13,32.68,32.85,30.24,30.24,94175,32.68,32.85,30.24,30.24,94175,0.0,1.0
2022-05-16,30.56,32.36,30.48,32.33,52063,30.56,32.36,30.48,32.33,52063,0.0,1.0
2022-05-17,33.24,33.37,31.4,31.4,108580,33.24,33.37,31.4,31.4,108580,0.0,1.0
2022-05-18,32.71,33.43,31.87,32.38,80976,32.71,33.43,31.87,32.38,80976,0.0,1.0
2022-05-19,34.38,34.81,32.35,32.35,178633,34.38,34.81,32.35,32.35,178633,0.0,1.0
2022-05-20,35.35,35.38,33.83,34.92,100021,35.35,35.38,33.83,34.92,100021,0.0,1.0
2022-05-23,36.22,36.74,35.22,35.37,50290,36.22,36.74,35.22,35.37,50290,0.0,1.0
2022-05-24,32.79,35.41,32.7,35.41,50820,32.79,35.41,32.7,35.41,50820,0.0,1.0
2022-05-25,33.33,33.62,32.52,32.52,57173,33.33,33.62,32.52,32.52,57173,0.0,1.0
2022-05-26,34.05,34.49,33.26,33.48,44865,34.05,34.49,33.26,33.48,44865,0.0,1.0
2022-05-27,34.74,35.26,34.13,34.75,59598,34.74,35.26,34.13,34.75,59598,0.0,1.0
2022-05-31,34.44,35.54,34.02,34.92,59636,34.44,35.54,34.02,34.92,59636,0.0,1.0
2022-06-01,32.9,35.06,32.9,34.6,67014,32.9,35.06,32.9,34.6,67014,0.0,1.0
2022-06-02,34.7,35.01,32.33,32.44,72415,34.7,35.01,32.33,32.44,72415,0.0,1.0
2022-06-03,33.11,34.13,31.95,34.13,81619,33.11,34.13,31.95,34.13,81619,0.0,1.0
2022-06-06,33.92,34.67,33.23,33.68,53681,33.92,34.67,33.23,33.68,53681,0.0,1.0
2022-06-07,33.59,34.4,33.11,33.11,68682,33.59,34.4,33.11,33.11,68682,0.0,1.0
2022-06-08,33.38,33.93,33.17,33.38,57898,33.38,33.93,33.17,33.38,57898,0.0,1.0
2022-06-09,32.08,33.13,32.03,33.13,49732,32.08,33.13,32.03,33.13,49732,0.0,1.0
2022-06-10,31.1,31.479,30.49,31.06,75669,31.1,31.479,30.49,31.06,75669,0.0,1.0
2022-06-13,28.07,29.75,28.0575,29.6,84357,28.07,29.75,28.0575,29.6,84357,0.0,1.0
2022-06-14,27.65,28.48,27.0,28.48,91485,27.65,28.48,27.0,28.48,91485,0.0,1.0
2022-06-15,27.56,28.22,27.06,28.0,81048,27.56,28.22,27.06,28.0,81048,0.0,1.0
2022-06-16,25.29,27.04,25.09,26.45,89218,25.29,27.04,25.09,26.45,89218,0.0,1.0
2022-06-17,25.7,26.38,25.34,25.54,128365,25.7,26.38,25.34,25.54,128365,0.0,1.0
2022-06-21,27.05,27.845,26.06,26.13,46713,27.05,27.845,26.06,26.13,46713,0.0,1.0
2022-06-22,29.04,30.435,26.48,26.48,94357,29.04,30.435,26.48,26.48,94357,0.0,1.0
2022-06-23,29.75,30.12,28.16,29.32,66352,29.75,30.12,28.16,29.32,66352,0.0,1.0
2022-06-24,32.67,33.0461,29.8,30.36,110926,32.67,33.0461,29.8,30.36,110926,0.0,1.0
2022-06-27,31.16,33.09,30.74,33.09,35662,31.16,33.09,30.74,33.09,35662,0.0,1.0
2022-06-28,29.76,32.03,29.52,31.28,65889,29.76,32.03,29.52,31.28,65889,0.0,1.0
2022-06-29,28.77,29.7,28.53,29.4,43393,28.77,29.7,28.53,29.4,43393,0.0,1.0
2022-06-30,28.67,29.0,27.43,28.32,65752,28.67,29.0,27.43,28.32,65752,0.0,1.0
2022-07-01,28.38,28.73,28.01,28.4,25564,28.38,28.73,28.01,28.4,25564,0.0,1.0
2022-07-05,29.3,29.46,26.76,27.24,53111,29.3,29.46,26.76,27.24,53111,0.0,1.0
2022-07-06,29.55,29.86,28.88,29.37,57313,29.55,29.86,28.88,29.37,57313,0.0,1.0
2022-07-07,30.27,30.4,29.495,29.52,32783,30.27,30.4,29.495,29.52,32783,0.0,1.0
2022-07-08,30.49,31.68,29.49,29.9,121496,30.49,31.68,29.49,29.9,121496,0.0,1.0
2022-07-11,28.15,30.0,28.11,30.0,46737,28.15,30.0,28.11,30.0,46737,0.0,1.0
2022-07-12,27.21,28.59,26.99,28.13,49028,27.21,28.59,26.99,28.13,49028,0.0,1.0
2022-07-13,27.33,27.71,26.2504,26.39,32498,27.33,27.71,26.2504,26.39,32498,0.0,1.0
2022-07-14,26.87,27.18,26.46,26.8,49890,26.87,27.18,26.46,26.8,49890,0.0,1.0
2022-07-15,26.85,29.39,26.72,27.39,41268,26.85,29.39,26.72,27.39,41268,0.0,1.0
2022-07-18,26.67,28.205,26.14,27.32,43878,26.67,28.205,26.14,27.32,43878,0.0,1.0
2022-07-19,27.79,28.07,27.095,27.21,26304,27.79,28.07,27.095,27.21,26304,0.0,1.0
2022-07-20,30.34,30.64,27.99,27.99,53505,30.34,30.64,27.99,27.99,53505,0.0,1.0
2022-07-21,30.94,31.38,30.08,30.28,23309,30.94,31.38,30.08,30.28,23309,0.0,1.0
2022-07-22,29.95,31.34,29.5,30.89,42234,29.95,31.34,29.5,30.89,42234,0.0,1.0
2022-07-25,29.88,30.11,29.04,29.92,30846,29.88,30.11,29.04,29.92,30846,0.0,1.0
2022-07-26,28.95,29.11,28.44,29.09,31585,28.95,29.11,28.44,29.09,31585,0.0,1.0
2022-07-27,30.52,30.75,29.25,29.44,27920,30.52,30.75,29.25,29.44,27920,0.0,1.0
2022-07-28,30.26,30.96,29.3301,30.32,35289,30.26,30.96,29.3301,30.32,35289,0.0,1.0
2022-07-29,31.49,31.7499,29.76,30.28,43048,31.49,31.7499,29.76,30.28,43048,0.0,1.0
2022-08-01,30.92,31.38,30.63,31.22,16174,30.92,31.38,30.63,31.22,16174,0.0,1.0
2022-08-02,31.33,31.83,30.63,30.63,88097,31.33,31.83,30.63,30.63,88097,0.0,1.0
2022-08-03,34.15,34.5,31.75,31.75,89078,34.15,34.5,31.75,31.75,89078,0.0,1.0
2022-08-04,35.12,35.45,33.37,33.97,133778,35.12,35.45,33.37,33.97,133778,0.0,1.0
2022-08-05,35.18,35.31,32.97,34.16,78652,35.18,35.31,32.97,34.16,78652,0.0,1.0
2022-08-08,35.93,36.49,35.37,35.67,32232,35.93,36.49,35.37,35.67,32232,0.0,1.0
2022-08-09,34.58,35.63,34.44,35.63,62422,34.58,35.63,34.44,35.63,62422,0.0,1.0
2022-08-10,35.68,36.24,35.09,35.47,103859,35.68,36.24,35.09,35.47,103859,0.0,1.0
2022-08-11,36.64,40.555,36.56,39.62,123572,36.64,40.555,36.56,39.62,123572,0.0,1.0
2022-08-12,36.45,37.3,35.33,36.78,72256,36.45,37.3,35.33,36.78,72256,0.0,1.0
2022-08-15,36.47,36.5,35.45,35.97,53114,36.47,36.5,35.45,35.97,53114,0.0,1.0
2022-08-16,36.4,36.505,35.41,36.01,59595,36.4,36.505,35.41,36.01,59595,0.0,1.0
2022-08-17,34.23,35.77,34.18,35.7,42266,34.23,35.77,34.18,35.7,42266,0.0,1.0
2022-08-18,33.72,34.24,33.33,34.01,39184,33.72,34.24,33.33,34.01,39184,0.0,1.0
2022-08-19,31.44,33.01,31.31,33.01,27997,31.44,33.01,31.31,33.01,27997,0.0,1.0
2022-08-22,30.19,30.9,29.89,30.65,80587,30.19,30.9,29.89,30.65,80587,0.0,1.0
2022-08-23,30.77,30.9,29.87,30.15,76269,30.77,30.9,29.87,30.15,76269,0.0,1.0
2022-08-24,31.43,31.64,30.62,30.62,78228,31.43,31.64,30.62,30.62,78228,0.0,1.0
2022-08-25,31.8,32.48,31.62,32.0,68215,31.8,32.48,31.62,32.0,68215,0.0,1.0
2022-08-26,29.39,31.43,29.25,31.37,135190,29.39,31.43,29.25,31.37,135190,0.0,1.0
2022-08-29,29.0,30.225,28.79,29.0,134833,29.0,30.225,28.79,29.0,134833,0.0,1.0
2022-08-30,30.47,30.47,29.07,29.07,139847,30.47,30.47,29.07,29.07,139847,0.0,1.0
2022-08-31,30.05,31.57,29.965,30.78,53943,30.05,31.57,29.965,30.78,53943,0.0,1.0
2022-09-01,29.89,29.98,28.63,29.7,77644,29.89,29.98,28.63,29.7,77644,0.0,1.0
2022-09-02,29.59,30.59,29.43,30.23,49726,29.59,30.59,29.43,30.23,49726,0.0,1.0
2022-09-06,29.14,29.94,28.97,29.94,82073,29.14,29.94,28.97,29.94,82073,0.0,1.0
2022-09-07,30.27,30.28,29.085,29.22,69995,30.27,30.28,29.085,29.22,69995,0.0,1.0
2022-09-08,31.07,31.19,29.38,29.85,39684,31.07,31.19,29.38,29.85,39684,0.0,1.0
2022-09-09,31.55,32.08,31.25,31.78,58173,31.55,32.08,31.25,31.78,58173,0.0,1.0
2022-09-12,31.9,32.125,31.41,31.79,59428,31.9,32.125,31.41,31.79,59428,0.0,1.0
2022-09-13,31.25,31.93,30.35,30.63,102125,31.25,31.93,30.35,30.63,102125,0.0,1.0
2022-09-14,30.83,31.65,30.41,31.65,49129,30.83,31.65,30.41,31.65,49129,0.0,1.0
2022-09-15,30.34,31.51,30.08,30.54,47340,30.34,31.51,30.08,30.54,47340,0.0,1.0
2022-09-16,28.7,29.53,28.39,29.53,80611,28.7,29.53,28.39,29.53,80611,0.0,1.0
2022-09-19,28.37,28.65,27.83,28.4,69190,28.37,28.65,27.83,28.4,69190,0.0,1.0
2022-09-20,27.71,28.27,27.25,28.27,70112,27.71,28.27,27.25,28.27,70112,0.0,1.0
2022-09-21,27.81,28.32,27.01,27.63,66506,27.81,28.32,27.01,27.63,66506,0.0,1.0
2022-09-22,26.77,27.795,26.36,27.41,71557,26.77,27.795,26.36,27.41,71557,0.0,1.0
2022-09-23,26.2,26.73,25.485,26.26,111584,26.2,26.73,25.485,26.26,111584,0.0,1.0
2022-09-26,26.19,26.84,26.03,26.03,48174,26.19,26.84,26.03,26.03,48174,0.0,1.0
2022-09-27,26.82,27.07,26.46,26.54,43883,26.82,27.07,26.46,26.54,43883,0.0,1.0
2022-09-28,28.07,28.14,26.74,26.84,25242,28.07,28.14,26.74,26.84,25242,0.0,1.0
2022-09-29,27.13,27.59,27.09,27.35,32544,27.13,27.59,27.09,27.35,32544,0.0,1.0
2022-09-30,27.01,28.39,26.96,27.22,36372,27.01,28.39,26.96,27.22,36372,0.0,1.0
2022-10-03,27.85,28.1,26.77,26.81,29411,27.85,28.1,26.77,26.81,29411,0.0,1.0
2022-10-04,29.24,29.33,28.35,28.46,30472,29.24,29.33,28.35,28.46,30472,0.0,1.0
2022-10-05,29.06,29.223,28.515,28.77,19357,29.06,29.223,28.515,28.77,19357,0.0,1.0
2022-10-06,28.54,29.41,28.445,28.99,9992,28.54,29.41,28.445,28.99,9992,0.0,1.0
2022-10-07,27.23,27.93,26.645,27.93,45595,27.23,27.93,26.645,27.93,45595,0.0,1.0
2022-10-10,26.9,27.23,26.46,27.19,33298,26.9,27.23,26.46,27.19,33298,0.0,1.0
2022-10-11,26.76,26.92,25.58,26.65,78833,26.76,26.92,25.58,26.65,78833,0.0,1.0
2022-10-12,26.48,26.83,25.91,26.71,67731,26.48,26.83,25.91,26.71,67731,0.0,1.0
2022-10-13,25.95,26.7,24.85,25.57,88676,25.95,26.7,24.85,25.57,88676,0.0,1.0
2022-10-14,26.25,26.98,26.02,26.17,34113,26.25,26.98,26.02,26.17,34113,0.0,1.0
2022-10-17,28.58,28.925,27.05,27.12,43793,28.58,28.925,27.05,27.12,43793,0.0,1.0
2022-10-18,28.47,29.6777,28.33,29.43,25486,28.47,29.6777,28.33,29.43,25486,0.0,1.0
2022-10-19,27.51,27.855,27.08,27.56,24583,27.51,27.855,27.08,27.56,24583,0.0,1.0
2022-10-20,27.82,28.88,27.43,27.43,25587,27.82,28.88,27.43,27.43,25587,0.0,1.0
2022-10-21,28.33,28.58,27.3,27.7,32576,28.33,28.58,27.3,27.7,32576,0.0,1.0
2022-10-24,28.21,28.33,26.9,28.33,28791,28.21,28.33,26.9,28.33,28791,0.0,1.0
2022-10-25,29.58,30.02,28.27,28.27,26437,29.58,30.02,28.27,28.27,26437,0.0,1.0
2022-10-26,29.52,30.28,29.14,29.14,33363,29.52,30.28,29.14,29.14,33363,0.0,1.0
2022-10-27,29.67,30.175,29.28,29.6,29898,29.67,30.175,29.28,29.6,29898,0.0,1.0
2022-10-28,29.63,29.73,29.0001,29.46,47460,29.63,29.73,29.0001,29.46,47460,0.0,1.0
2022-10-31,29.18,29.72,28.43,29.27,116280,29.18,29.72,28.43,29.27,116280,0.0,1.0
2022-11-01,29.43,30.4,28.95,29.65,92586,29.43,30.4,28.95,29.65,92586,0.0,1.0
2022-11-02,27.69,29.545,27.6,29.32,76569,27.69,29.545,27.6,29.32,76569,0.0,1.0
2022-11-03,26.75,27.4,26.01,27.3,60528,26.75,27.4,26.01,27.3,60528,0.0,1.0
2022-11-04,26.25,27.79,25.29,27.2,78068,26.25,27.79,25.29,27.2,78068,0.0,1.0
2022-11-07,26.61,27.03,25.87,26.59,66083,26.61,27.03,25.87,26.59,66083,0.0,1.0
2022-11-08,25.71,26.7665,25.38,26.52,168266,25.71,26.7665,25.38,26.52,168266,0.0,1.0
2022-11-09,23.92,25.27,23.4,25.26,230547,23.92,25.27,23.4,25.26,230547,0.0,1.0
2022-11-10,28.79,29.9899,25.17,26.99,109535,28.79,29.9899,25.17,26.99,109535,0.0,1.0
2022-11-11,30.63,31.165,28.31,28.5,72340,30.63,31.165,28.31,28.5,72340,0.0,1.0
2022-11-14,29.77,30.13,29.2,30.0,37568,29.77,30.13,29.2,30.0,37568,0.0,1.0
2022-11-15,31.05,32.02,30.64,30.64,64828,31.05,32.02,30.64,30.64,64828,0.0,1.0
2022-11-16,31.54,31.54,30.26,30.59,56408,31.54,31.54,30.26,30.59,56408,0.0,1.0
2022-11-17,30.82,31.61,30.41,30.76,46304,30.82,31.61,30.41,30.76,46304,0.0,1.0
2022-11-18,30.16,31.41,29.75,31.41,24519,30.16,31.41,29.75,31.41,24519,0.0,1.0
2022-11-21,30.28,30.415,29.63,30.11,49007,30.28,30.415,29.63,30.11,49007,0.0,1.0
2022-11-22,30.69,30.72,29.6,30.54,37068,30.69,30.72,29.6,30.54,37068,0.0,1.0
2022-11-23,31.16,31.45,30.66,30.79,16503,31.16,31.45,30.66,30.79,16503,0.0,1.0
2022-11-25,30.88,31.14,30.565,31.05,22060,30.88,31.14,30.565,31.05,22060,0.0,1.0
2022-11-28,30.25,31.035,29.91,30.49,34863,30.25,31.035,29.91,30.49,34863,0.0,1.0
2022-11-29,30.43,30.62,29.91,30.27,51866,30.43,30.62,29.91,30.27,51866,0.0,1.0
2022-11-30,31.9,32.59,30.75,30.75,139040,31.9,32.59,30.75,30.75,139040,0.0,1.0
2022-12-01,32.86,33.0,31.85,32.32,82360,32.86,33.0,31.85,32.32,82360,0.0,1.0
2022-12-02,32.87,33.31,31.63,31.93,62727,32.87,33.31,31.63,31.93,62727,0.0,1.0
2022-12-05,31.01,32.75,30.435,32.75,42867,31.01,32.75,30.435,32.75,42867,0.0,1.0
2022-12-06,30.14,30.91,29.85,30.82,41147,30.14,30.91,29.85,30.82,41147,0.0,1.0
2022-12-07,31.06,31.37,29.9,29.94,35650,31.06,31.37,29.9,29.94,35650,0.0,1.0
2022-12-08,32.09,32.23,30.91,31.21,32554,32.09,32.23,30.91,31.21,32554,0.0,1.0
2022-12-09,32.22,32.39,31.93,31.94,18407,32.22,32.39,31.93,31.94,18407,0.0,1.0
2022-12-12,32.81,33.04,31.87,32.16,60189,32.81,33.04,31.87,32.16,60189,0.0,1.0
2022-12-13,33.82,35.15,33.35,34.37,46913,33.82,35.15,33.35,34.37,46913,0.0,1.0
2022-12-14,33.51,34.35,33.04,33.42,26492,33.51,34.35,33.04,33.42,26492,0.0,1.0
2022-12-15,34.0,34.11,32.77,32.77,106986,34.0,34.11,32.77,32.77,106986,0.0,1.0
2022-12-16,33.75,34.15,33.21,33.64,198900,33.75,34.15,33.21,33.64,198900,0.0,1.0
2022-12-19,32.81,33.99,32.78,33.82,28270,32.81,33.99,32.78,33.82,28270,0.0,1.0
2022-12-20,32.62,32.79,32.31,32.67,20425,32.62,32.79,32.31,32.67,20425,0.0,1.0
2022-12-21,33.24,33.74,32.65,32.72,24019,33.24,33.74,32.65,32.72,24019,0.0,1.0
2022-12-22,32.92,33.07,32.31,32.82,19170,32.92,33.07,32.31,32.82,19170,0.0,1.0
2022-12-23,31.94,32.9,31.6001,32.9,11941,31.94,32.9,31.6001,32.9,11941,0.0,1.0
2022-12-27,31.63,31.95,30.69,31.76,24410,31.63,31.95,30.69,31.76,24410,0.0,1.0
2022-12-28,31.06,31.6,30.395,31.44,33032,31.06,31.6,30.395,31.44,33032,0.0,1.0
2022-12-29,33.15,33.33,31.3,31.3,30229,33.15,33.33,31.3,31.3,30229,0.0,1.0
2022-12-30,33.14,33.79,32.55,32.55,63397,33.14,33.79,32.55,32.55,63397,0.0,1.0
2023-01-03,33.88,34.69,33.1933,33.82,18150,33.88,34.69,33.1933,33.82,18150,0.0,1.0
2023-01-04,33.74,34.48,33.35,34.48,20510,33.74,34.48,33.35,34.48,20510,0.0,1.0
2023-01-05,31.8,33.26,31.78,33.26,37008,31.8,33.26,31.78,33.26,37008,0.0,1.0
2023-01-06,32.29,32.4399,31.08,32.19,26052,32.29,32.4399,31.08,32.19,26052,0.0,1.0
2023-01-09,33.17,33.96,32.61,32.77,28026,33.17,33.96,32.61,32.77,28026,0.0,1.0
2023-01-10,33.76,33.86,32.81,33.17,22119,33.76,33.86,32.81,33.17,22119,0.0,1.0
2023-01-11,34.27,34.27,33.79,33.807,27585,34.27,34.27,33.79,33.807,27585,0.0,1.0
2023-01-12,35.31,36.0,33.6749,34.36,39562,35.31,36.0,33.6749,34.36,39562,0.0,1.0
2023-01-13,35.21,35.605,34.63,34.82,36220,35.21,35.605,34.63,34.82,36220,0.0,1.0
2023-01-17,35.55,35.72,34.61,35.07,55010,35.55,35.72,34.61,35.07,55010,0.0,1.0
2023-01-18,34.71,36.405,34.59,35.82,13392,34.71,36.405,34.59,35.82,13392,0.0,1.0
2023-01-19,33.8,34.54,33.75,34.445,23943,33.8,34.54,33.75,34.445,23943,0.0,1.0
2023-01-20,35.57,35.57,33.9,34.09,23460,35.57,35.57,33.9,34.09,23460,0.0,1.0
2023-01-23,35.83,36.36,35.0,35.19,29608,35.83,36.36,35.0,35.19,29608,0.0,1.0
2023-01-24,35.73,36.6,35.51,35.99,53559,35.73,36.6,35.51,35.99,53559,0.0,1.0
2023-01-25,35.72,36.21,34.5,35.55,35334,35.72,36.21,34.5,35.55,35334,0.0,1.0
2023-01-26,36.84,37.34,36.06,36.06,54875,36.84,37.34,36.06,36.06,54875,0.0,1.0
2023-01-27,36.78,37.295,36.21,36.73,56253,36.78,37.295,36.21,36.73,56253,0.0,1.0
2023-01-30,37.36,37.78,36.14,36.14,29011,37.36,37.78,36.14,36.14,29011,0.0,1.0
2023-01-31,38.09,38.435,37.53,37.53,88670,38.09,38.435,37.53,37.53,88670,0.0,1.0
2023-02-01,39.17,39.255,37.82,38.17,70044,39.17,39.255,37.82,38.17,70044,0.0,1.0
2023-02-02,39.33,40.68,39.22,39.81,66540,39.33,40.68,39.22,39.81,66540,0.0,1.0
2023-02-03,40.28,40.62,37.93,38.39,91845,40.28,40.62,37.93,38.39,91845,0.0,1.0
2023-02-06,39.5,40.66,39.45,39.94,62189,39.5,40.66,39.45,39.94,62189,0.0,1.0
2023-02-07,39.51,39.7,38.5,39.7,118306,39.51,39.7,38.5,39.7,118306,0.0,1.0
2023-02-08,39.13,39.8,39.04,39.8,89915,39.13,39.8,39.04,39.8,89915,0.0,1.0
2023-02-09,38.22,39.76,38.12,39.54,71048,38.22,39.76,38.12,39.54,71048,0.0,1.0
2023-02-10,37.41,38.1599,37.2,37.69,66185,37.41,38.1599,37.2,37.69,66185,0.0,1.0
2023-02-13,37.44,38.38,37.265,37.65,61773,37.44,38.38,37.265,37.65,61773,0.0,1.0
2023-02-14,37.53,37.8735,36.64,37.15,73409,37.53,37.8735,36.64,37.15,73409,0.0,1.0
2023-02-15,39.75,40.18,37.26,37.37,36379,39.75,40.18,37.26,37.37,36379,0.0,1.0
2023-02-16,38.23,39.08,38.1,39.08,37664,38.23,39.08,38.1,39.08,37664,0.0,1.0
2023-02-17,37.71,38.23,37.44,38.1,33903,37.71,38.23,37.44,38.1,33903,0.0,1.0
2023-02-21,36.33,37.29,36.16,37.13,20376,36.33,37.29,36.16,37.13,20376,0.0,1.0
2023-02-22,36.7,37.0,36.14,36.35,19980,36.7,37.0,36.14,36.35,19980,0.0,1.0
2023-02-23,36.04,37.16,35.77,37.16,25146,36.04,37.16,35.77,37.16,25146,0.0,1.0
2023-02-24,34.39,35.36,34.26,35.36,31478,34.39,35.36,34.26,35.36,31478,0.0,1.0
2023-02-27,34.7,34.9,34.46,34.62,22083,34.7,34.9,34.46,34.62,22083,0.0,1.0
2023-02-28,35.01,35.19,34.6701,34.69,30966,35.01,35.19,34.6701,34.69,30966,0.0,1.0
2023-03-01,34.93,35.24,34.5501,34.8,40824,34.93,35.24,34.5501,34.8,40824,0.0,1.0
2023-03-02,35.68,35.835,34.52,34.74,13358,35.68,35.835,34.52,34.74,13358,0.0,1.0
2023-03-03,36.13,36.38,35.71,35.71,28732,36.13,36.38,35.71,35.71,28732,0.0,1.0
2023-03-06,36.35,37.02,36.01,36.01,22529,36.35,37.02,36.01,36.01,22529,0.0,1.0
2023-03-07,35.28,36.76,35.275,36.53,31897,35.28,36.76,35.275,36.53,31897,0.0,1.0
2023-03-08,35.75,36.2599,35.29,35.56,42747,35.75,36.2599,35.29,35.56,42747,0.0,1.0
2023-03-09,36.75,39.68,36.0036,37.88,59283,36.75,39.68,36.0036,37.88,59283,0.0,1.0
2023-03-10,35.42,38.74,35.17,38.74,40991,35.42,38.74,35.17,38.74,40991,0.0,1.0
2023-03-13,36.98,37.28,35.02,35.02,40840,36.98,37.28,35.02,35.02,40840,0.0,1.0
2023-03-14,39.1,39.42,37.59,37.59,41586,39.1,39.42,37.59,37.59,41586,0.0,1.0
2023-03-15,38.21,39.05,37.825,38.84,39001,38.21,39.05,37.825,38.84,39001,0.0,1.0
2023-03-16,38.49,38.905,37.57,37.84,20875,38.49,38.905,37.57,37.84,20875,0.0,1.0
2023-03-17,38.44,39.0,38.15,38.7,22511,38.44,39.0,38.15,38.7,22511,0.0,1.0
2023-03-20,37.45,38.69,37.27,38.31,36353,37.45,38.69,37.27,38.31,36353,0.0,1.0
2023-03-21,38.0,38.18,37.52,38.12,9521,38.0,38.18,37.52,38.12,9521,0.0,1.0
2023-03-22,37.47,38.74,37.47,37.823,14100,37.47,38.74,37.47,37.823,14100,0.0,1.0
2023-03-23,38.86,39.76,37.23,37.81,30863,38.86,39.76,37.23,37.81,30863,0.0,1.0
2023-03-24,38.18,38.83,37.5,38.8,34093,38.18,38.83,37.5,38.8,34093,0.0,1.0
2023-03-27,38.65,39.09,37.91,37.91,64255,38.65,39.09,37.91,37.91,64255,0.0,1.0
2023-03-28,38.33,38.73,38.11,38.64,22948,38.33,38.73,38.11,38.64,22948,0.0,1.0
2023-03-29,38.92,39.46,38.67,38.87,45812,38.92,39.46,38.67,38.87,45812,0.0,1.0
2023-03-30,38.62,39.54,38.62,39.27,29212,38.62,39.54,38.62,39.27,29212,0.0,1.0
2023-03-31,40.74,40.74,38.71,38.71,81576,40.74,40.74,38.71,38.71,81576,0.0,1.0
2023-04-03,39.05,41.48,38.73,40.33,36893,39.05,41.48,38.73,40.33,36893,0.0,1.0
2023-04-04,39.74,39.86,39.02,39.02,27937,39.74,39.86,39.02,39.02,27937,0.0,1.0
2023-04-05,37.81,39.79,37.71,39.79,50611,37.81,39.79,37.71,39.79,50611,0.0,1.0
2023-04-06,37.97,37.97,36.47,37.5,31963,37.97,37.97,36.47,37.5,31963,0.0,1.0
2023-04-10,38.09,38.29,37.1,37.44,20294,38.09,38.29,37.1,37.44,20294,0.0,1.0
2023-04-11,38.56,38.87,37.66,37.66,19613,38.56,38.87,37.66,37.66,19613,0.0,1.0
2023-04-12,38.37,39.45,38.355,39.45,17453,38.37,39.45,38.355,39.45,17453,0.0,1.0
2023-04-13,39.35,39.37,38.61,38.61,25369,39.35,39.37,38.61,38.61,25369,0.0,1.0
2023-04-14,38.93,39.28,38.68,39.1,11378,38.93,39.28,38.68,39.1,11378,0.0,1.0
2023-04-17,38.55,39.38,38.39,39.03,12464,38.55,39.38,38.39,39.03,12464,0.0,1.0
2023-04-18,37.71,38.73,36.88,38.73,21469,37.71,38.73,36.88,38.73,21469,0.0,1.0
2023-04-19,37.73,37.79,37.19,37.19,16244,37.73,37.79,37.19,37.19,16244,0.0,1.0
2023-04-20,37.66,37.85,37.4056,37.65,9403,37.66,37.85,37.4056,37.65,9403,0.0,1.0
2023-04-21,37.36,37.69,37.27,37.69,11372,37.36,37.69,37.27,37.69,11372,0.0,1.0
2023-04-24,36.78,37.62,36.67,37.24,13839,36.78,37.62,36.67,37.24,13839,0.0,1.0
2023-04-25,35.77,36.32,35.77,36.11,16305,35.77,36.32,35.77,36.11,16305,0.0,1.0
2023-04-26,36.34,36.52,35.85,36.1,31883,36.34,36.52,35.85,36.1,31883,0.0,1.0
2023-04-27,37.19,37.44,36.72,36.72,22909,37.19,37.44,36.72,36.72,22909,0.0,1.0
2023-04-28,38.68,38.9,37.7575,37.76,43546,38.68,38.9,37.7575,37.76,43546,0.0,1.0
2023-05-01,38.21,38.95,37.9,38.42,20132,38.21,38.95,37.9,38.42,20132,0.0,1.0
2023-05-02,38.34,38.5,37.44,38.07,31400,38.34,38.5,37.44,38.07,31400,0.0,1.0
2023-05-03,37.27,38.8599,37.27,38.6784,13826,37.27,38.8599,37.27,38.6784,13826,0.0,1.0
2023-05-04,35.62,37.5,35.61,37.28,41496,35.62,37.5,35.61,37.28,41496,0.0,1.0
2023-05-05,36.15,36.52,35.8763,35.91,17645,36.15,36.52,35.8763,35.91,17645,0.0,1.0
2023-05-08,37.65,37.8,36.2,36.21,25161,37.65,37.8,36.2,36.21,25161,0.0,1.0
2023-05-09,37.64,37.66,37.1565,37.65,11265,37.64,37.66,37.1565,37.65,11265,0.0,1.0
2023-05-10,36.88,38.2,36.7,37.66,33857,36.88,38.2,36.7,37.66,33857,0.0,1.0
2023-05-11,30.4,35.19,30.15,35.19,144393,30.4,35.19,30.15,35.19,144393,0.0,1.0
2023-05-12,29.97,31.105,29.4,30.61,62339,29.97,31.105,29.4,30.61,62339,0.0,1.0
2023-05-15,32.29,32.29,29.77,29.77,421091,32.29,32.29,29.77,29.77,421091,0.0,1.0
2023-05-16,32.19,32.99,31.94,32.24,26641,32.19,32.99,31.94,32.24,26641,0.0,1.0
2023-05-17,32.05,32.29,31.89,32.13,40639,32.05,32.29,31.89,32.13,40639,0.0,1.0
2023-05-18,32.1,32.695,31.7533,32.05,21050,32.1,32.695,31.7533,32.05,21050,0.0,1.0
2023-05-19,33.5,33.5,32.19,32.19,33454,33.5,33.5,32.19,32.19,33454,0.0,1.0
2023-05-22,33.09,33.72,32.52,33.44,36182,33.09,33.72,32.52,33.44,36182,0.0,1.0
2023-05-23,32.11,33.38,32.0,33.0,20317,32.11,33.38,32.0,33.0,20317,0.0,1.0
2023-05-24,32.16,32.28,31.34,31.9,84153,32.16,32.28,31.34,31.9,84153,0.0,1.0
2023-05-25,31.77,32.86,31.77,32.86,26316,31.77,32.86,31.77,32.86,26316,0.0,1.0
2023-05-26,32.35,32.6467,31.71,31.71,42976,32.35,32.6467,31.71,31.71,42976,0.0,1.0
2023-05-30,32.78,33.19,32.41,32.41,19569,32.78,33.19,32.41,32.41,19569,0.0,1.0
2023-05-31,34.12,34.19,32.59,32.59,53728,34.12,34.19,32.59,32.59,53728,0.0,1.0
2023-06-01,34.79,35.1756,33.85,33.85,37405,34.79,35.1756,33.85,33.85,37405,0.0,1.0
2023-06-02,34.6,35.26,34.36,35.18,13707,34.6,35.26,34.36,35.18,13707,0.0,1.0
2023-06-05,34.77,35.2,34.2529,34.37,10531,34.77,35.2,34.2529,34.37,10531,0.0,1.0
2023-06-06,35.54,35.67,34.51,34.62,34292,35.54,35.67,34.51,34.62,34292,0.0,1.0
2023-06-07,35.8,36.53,35.41,35.5,168217,35.8,36.53,35.41,35.5,168217,0.0,1.0
2023-06-08,36.11,36.36,35.17,35.5,114036,36.11,36.36,35.17,35.5,114036,0.0,1.0
2023-06-09,35.5,36.35,35.24,36.03,28756,35.5,36.35,35.24,36.03,28756,0.0,1.0
2023-06-12,36.95,37.18,35.41,35.41,41528,36.95,37.18,35.41,35.41,41528,0.0,1.0
2023-06-13,37.09,37.57,36.75,36.96,26007,37.09,37.57,36.75,36.96,26007,0.0,1.0
2023-06-14,37.55,38.09,36.9941,37.05,44227,37.55,38.09,36.9941,37.05,44227,0.0,1.0
2023-06-15,38.19,38.32,37.16,37.34,28237,38.19,38.32,37.16,37.34,28237,0.0,1.0
2023-06-16,37.79,38.6,37.79,38.3,23102,37.79,38.6,37.79,38.3,23102,0.0,1.0
2023-06-20,38.05,39.069,37.8,38.39,24893,38.05,39.069,37.8,38.39,24893,0.0,1.0
2023-06-21,37.08,37.38,35.961,37.38,33982,37.08,37.38,35.961,37.38,33982,0.0,1.0
2023-06-22,36.43,37.18,36.27,36.96,26004,36.43,37.18,36.27,36.96,26004,0.0,1.0
2023-06-23,36.91,36.94,35.63,36.2,44626,36.91,36.94,35.63,36.2,44626,0.0,1.0
2023-06-26,36.68,37.3,36.61,36.95,23764,36.68,37.3,36.61,36.95,23764,0.0,1.0
2023-06-27,37.99,38.14,36.45,37.17,29125,37.99,38.14,36.45,37.17,29125,0.0,1.0
2023-06-28,38.88,39.08,37.75,37.75,28172,38.88,39.08,37.75,37.75,28172,0.0,1.0
2023-06-29,38.53,39.42,38.36,38.88,18605,38.53,39.42,38.36,38.88,18605,0.0,1.0
2023-06-30,39.43,39.65,38.56,38.65,25780,39.43,39.65,38.56,38.65,25780,0.0,1.0
2023-07-03,38.57,39.46,38.57,39.4,14496,38.57,39.46,38.57,39.4,14496,0.0,1.0
2023-07-05,38.89,39.67,38.27,38.91,41758,38.89,39.67,38.27,38.91,41758,0.0,1.0
2023-07-06,37.25,38.42,37.25,38.38,25281,37.25,38.42,37.25,38.38,25281,0.0,1.0
2023-07-07,37.26,37.93,37.22,37.3,27829,37.26,37.93,37.22,37.3,27829,0.0,1.0
2023-07-10,37.97,38.345,37.16,37.16,35664,37.97,38.345,37.16,37.16,35664,0.0,1.0
2023-07-11,37.98,38.445,37.4201,38.05,25040,37.98,38.445,37.4201,38.05,25040,0.0,1.0
2023-07-12,37.22,38.48,37.22,38.36,30748,37.22,38.48,37.22,38.36,30748,0.0,1.0
2023-07-13,38.74,39.43,37.55,37.55,40765,38.74,39.43,37.55,37.55,40765,0.0,1.0
2023-07-14,38.38,39.65,38.05,38.74,56991,38.38,39.65,38.05,38.74,56991,0.0,1.0
2023-07-17,39.25,39.46,38.1961,38.25,8106,39.25,39.46,38.1961,38.25,8106,0.0,1.0
2023-07-18,38.96,39.3525,38.41,38.94,20662,38.96,39.3525,38.41,38.94,20662,0.0,1.0
2023-07-19,37.99,39.34,37.98,38.9,36696,37.99,39.34,37.98,38.9,36696,0.0,1.0
2023-07-20,38.0,38.05,37.13,37.83,32953,38.0,38.05,37.13,37.83,32953,0.0,1.0
2023-07-21,38.56,38.91,38.11,38.11,25249,38.56,38.91,38.11,38.11,25249,0.0,1.0
2023-07-24,39.26,39.32,38.77,38.9464,21991,39.26,39.32,38.77,38.9464,21991,0.0,1.0
2023-07-25,37.91,39.5,37.87,39.2,19520,37.91,39.5,37.87,39.2,19520,0.0,1.0
2023-07-26,37.88,39.08,37.345,37.54,35678,37.88,39.08,37.345,37.54,35678,0.0,1.0
2023-07-27,37.56,38.49,37.38,38.46,18770,37.56,38.49,37.38,38.46,18770,0.0,1.0
2023-07-28,38.11,38.51,37.58,37.78,12823,38.11,38.51,37.58,37.78,12823,0.0,1.0
2023-07-31,38.41,38.85,38.15,38.21,35630,38.41,38.85,38.15,38.21,35630,0.0,1.0
2023-08-01,38.98,39.09,37.68,38.33,87524,38.98,39.09,37.68,38.33,87524,0.0,1.0
2023-08-02,37.82,38.52,36.65,38.47,78748,37.82,38.52,36.65,38.47,78748,0.0,1.0
2023-08-03,37.21,37.8599,36.87,37.5901,22648,37.21,37.8599,36.87,37.5901,22648,0.0,1.0
2023-08-04,37.31,37.94,36.72,37.21,25244,37.31,37.94,36.72,37.21,25244,0.0,1.0
2023-08-07,37.17,37.3,36.86,37.29,11474,37.17,37.3,36.86,37.29,11474,0.0,1.0
2023-08-08,35.4,36.74,34.94,36.74,70649,35.4,36.74,34.94,36.74,70649,0.0,1.0
2023-08-09,35.31,35.65,35.0,35.165,125601,35.31,35.65,35.0,35.165,125601,0.0,1.0
2023-08-10,36.71,37.31,35.06,36.21,63580,36.71,37.31,35.06,36.21,63580,0.0,1.0
2023-08-11,36.12,36.63,36.0,36.13,28638,36.12,36.63,36.0,36.13,28638,0.0,1.0
2023-08-14,37.45,37.54,35.84,36.1,17813,37.45,37.54,35.84,36.1,17813,0.0,1.0
2023-08-15,37.6,37.95,37.09,37.32,21896,37.6,37.95,37.09,37.32,21896,0.0,1.0
2023-08-16,38.1,38.73,37.6,37.6,37688,38.1,38.73,37.6,37.6,37688,0.0,1.0
2023-08-17,40.66,40.81,37.42,37.64,155994,40.66,40.81,37.42,37.64,155994,0.0,1.0
2023-08-18,40.81,40.83,39.63,40.5,55196,40.81,40.83,39.63,40.5,55196,0.0,1.0
2023-08-21,43.12,43.51,40.83,40.83,66712,43.12,43.51,40.83,40.83,66712,0.0,1.0
2023-08-22,44.17,44.39,43.36,43.36,52036,44.17,44.39,43.36,43.36,52036,0.0,1.0
2023-08-23,45.82,46.515,44.57,44.57,158740,45.82,46.515,44.57,44.57,158740,0.0,1.0
2023-08-24,45.07,46.43,44.4,46.43,56458,45.07,46.43,44.4,46.43,56458,0.0,1.0
2023-08-25,44.97,45.69,44.621,44.94,23552,44.97,45.69,44.621,44.94,23552,0.0,1.0
2023-08-28,43.11,45.16,43.11,45.16,51310,43.11,45.16,43.11,45.16,51310,0.0,1.0
2023-08-29,42.49,43.0,42.13,43.0,84420,42.49,43.0,42.13,43.0,84420,0.0,1.0
2023-08-30,42.5,43.77,42.37,42.45,54303,42.5,43.77,42.37,42.45,54303,0.0,1.0
2023-08-31,43.83,44.31,42.5,42.5,59233,43.83,44.31,42.5,42.5,59233,0.0,1.0
2023-09-01,43.08,44.1,43.05,44.06,25863,43.08,44.1,43.05,44.06,25863,0.0,1.0
2023-09-05,43.19,43.27,42.4,43.0,23658,43.19,43.27,42.4,43.0,23658,0.0,1.0
2023-09-06,41.06,43.27,40.981,43.07,63746,41.06,43.27,40.981,43.07,63746,0.0,1.0
2023-09-07,41.31,41.33,40.09,40.6,46785,41.31,41.33,40.09,40.6,46785,0.0,1.0
2023-09-08,40.37,41.25,39.8,41.25,43878,40.37,41.25,39.8,41.25,43878,0.0,1.0
2023-09-11,41.12,41.3,40.2136,40.5,37282,41.12,41.3,40.2136,40.5,37282,0.0,1.0
2023-09-12,40.38,41.51,40.37,41.07,31165,40.38,41.51,40.37,41.07,31165,0.0,1.0
2023-09-13,39.74,40.56,39.61,40.46,33167,39.74,40.56,39.61,40.46,33167,0.0,1.0
2023-09-14,41.22,41.54,39.8201,40.33,44594,41.22,41.54,39.8201,40.33,44594,0.0,1.0
2023-09-15,41.33,41.5,40.38,41.06,45448,41.33,41.5,40.38,41.06,45448,0.0,1.0
2023-09-18,41.86,42.36,41.18,41.18,25883,41.86,42.36,41.18,41.18,25883,0.0,1.0
2023-09-19,41.14,41.91,40.55,41.66,26186,41.14,41.91,40.55,41.66,26186,0.0,1.0
2023-09-20,40.81,41.85,40.67,41.43,16144,40.81,41.85,40.67,41.43,16144,0.0,1.0
2023-09-21,39.36,40.52,39.18,40.42,25579,39.36,40.52,39.18,40.42,25579,0.0,1.0
2023-09-22,39.01,40.1512,39.0,39.4,27289,39.01,40.1512,39.0,39.4,27289,0.0,1.0
2023-09-25,38.94,39.13,38.5,38.78,7292,38.94,39.13,38.5,38.78,7292,0.0,1.0
2023-09-26,37.98,38.8,37.25,38.52,44845,37.98,38.8,37.25,38.52,44845,0.0,1.0
2023-09-27,37.74,38.505,37.24,38.07,23651,37.74,38.505,37.24,38.07,23651,0.0,1.0
2023-09-28,39.37,39.76,37.61,37.65,21510,39.37,39.76,37.61,37.65,21510,0.0,1.0
2023-09-29,40.52,40.72,39.1,39.79,33173,40.52,40.72,39.1,39.79,33173,0.0,1.0
2023-10-02,39.36,40.56,38.96,40.56,20505,39.36,40.56,38.96,40.56,20505,0.0,1.0
2023-10-03,37.58,39.42,37.58,39.12,23176,37.58,39.42,37.58,39.12,23176,0.0,1.0
2023-10-04,39.05,39.07,37.53,37.53,26879,39.05,39.07,37.53,37.53,26879,0.0,1.0
2023-10-05,38.91,39.1,38.5,39.1,29144,38.91,39.1,38.5,39.1,29144,0.0,1.0
2023-10-06,40.09,40.44,38.44,38.67,29352,40.09,40.44,38.44,38.67,29352,0.0,1.0
2023-10-09,39.93,40.1493,39.12,39.81,8925,39.93,40.1493,39.12,39.81,8925,0.0,1.0
2023-10-10,40.4,40.9599,39.75,39.78,23583,40.4,40.9599,39.75,39.78,23583,0.0,1.0
2023-10-11,40.51,40.81,40.3,40.5,24057,40.51,40.81,40.3,40.5,24057,0.0,1.0
2023-10-12,40.63,41.4,40.13,40.53,24836,40.63,41.4,40.13,40.53,24836,0.0,1.0
2023-10-13,40.68,40.69,40.2625,40.38,30610,40.68,40.69,40.2625,40.38,30610,0.0,1.0
2023-10-16,40.2,40.77,40.18,40.63,17899,40.2,40.77,40.18,40.63,17899,0.0,1.0
2023-10-17,40.45,40.66,39.37,40.04,14880,40.45,40.66,39.37,40.04,14880,0.0,1.0
2023-10-18,40.16,40.41,39.81,40.02,16609,40.16,40.41,39.81,40.02,16609,0.0,1.0
2023-10-19,40.17,40.34,39.81,39.91,15037,40.17,40.34,39.81,39.91,15037,0.0,1.0
2023-10-20,39.48,40.1527,39.212,39.88,22505,39.48,40.1527,39.212,39.88,22505,0.0,1.0
2023-10-23,39.69,40.2,38.54,39.18,20985,39.69,40.2,38.54,39.18,20985,0.0,1.0
2023-10-24,41.4,41.63,39.35,39.61,35733,41.4,41.63,39.35,39.61,35733,0.0,1.0
2023-10-25,38.29,41.56,38.05,41.56,27158,38.29,41.56,38.05,41.56,27158,0.0,1.0
2023-10-26,37.63,39.135,37.33,38.1,19875,37.63,39.135,37.33,38.1,19875,0.0,1.0
2023-10-27,37.26,37.95,37.0,37.64,12322,37.26,37.95,37.0,37.64,12322,0.0,1.0
2023-10-30,38.07,38.69,37.86,38.04,14473,38.07,38.69,37.86,38.04,14473,0.0,1.0
2023-10-31,39.28,39.5,37.9,37.9,30201,39.28,39.5,37.9,37.9,30201,0.0,1.0
2023-11-01,38.87,39.64,38.04,39.35,17204,38.87,39.64,38.04,39.35,17204,0.0,1.0
2023-11-02,40.2,40.7228,39.59,39.59,25957,40.2,40.7228,39.59,39.59,25957,0.0,1.0
2023-11-03,43.51,43.7,40.51,40.51,49259,43.51,43.7,40.51,40.51,49259,0.0,1.0
2023-11-06,43.38,44.15,42.7233,44.15,12937,43.38,44.15,42.7233,44.15,12937,0.0,1.0
2023-11-07,43.95,44.6,43.12,43.37,25154,43.95,44.6,43.12,43.37,25154,0.0,1.0
2023-11-08,43.12,45.0986,42.57,45.09,48489,43.12,45.0986,42.57,45.09,48489,0.0,1.0
2023-11-09,44.82,46.02,43.91,44.18,65083,44.82,46.02,43.91,44.18,65083,0.0,1.0
2023-11-10,45.65,45.79,44.9,45.75,107287,45.65,45.79,44.9,45.75,107287,0.0,1.0
2023-11-13,47.22,47.46,44.94,45.32,80148,47.22,47.46,44.94,45.32,80148,0.0,1.0
2023-11-14,51.44,52.28,47.43,48.7,194935,51.44,52.28,47.43,48.7,194935,0.0,1.0
2023-11-15,51.22,52.47,50.4879,52.47,59687,51.22,52.47,50.4879,52.47,59687,0.0,1.0
2023-11-16,50.42,51.405,50.31,50.72,60188,50.42,51.405,50.31,50.72,60188,0.0,1.0
2023-11-17,50.62,51.12,50.36,50.79,51004,50.62,51.12,50.36,50.79,51004,0.0,1.0
2023-11-20,50.82,51.12,50.62,50.94,59815,50.82,51.12,50.62,50.94,59815,0.0,1.0
2023-11-21,50.42,50.95,50.025,50.31,49707,50.42,50.95,50.025,50.31,49707,0.0,1.0
2023-11-22,49.45,52.665,49.3254,52.1,155945,49.45,52.665,49.3254,52.1,155945,0.0,1.0
2023-11-24,47.93,49.18,47.61,49.18,74611,47.93,49.18,47.61,49.18,74611,0.0,1.0
2023-11-27,46.4,48.37,46.25,48.37,183784,46.4,48.37,46.25,48.37,183784,0.0,1.0
2023-11-28,46.21,46.45,44.51,45.95,208772,46.21,46.45,44.51,45.95,208772,0.0,1.0
2023-11-29,45.01,47.14,44.16,46.5,121624,45.01,47.14,44.16,46.5,121624,0.0,1.0
2023-11-30,44.62,45.55,44.44,45.55,134736,44.62,45.55,44.44,45.55,134736,0.0,1.0
2023-12-01,45.24,45.45,44.5,44.78,93933,45.24,45.45,44.5,44.78,93933,0.0,1.0
2023-12-04,44.74,45.42,44.45,45.18,95105,44.74,45.42,44.45,45.18,95105,0.0,1.0
2023-12-05,44.46,45.03,44.34,44.74,117286,44.46,45.03,44.34,44.74,117286,0.0,1.0
2023-12-06,44.11,45.05,44.06,45.0,109787,44.11,45.05,44.06,45.0,109787,0.0,1.0
2023-12-07,45.3,45.35,43.9,44.44,153465,45.3,45.35,43.9,44.44,153465,0.0,1.0
2023-12-08,46.23,46.665,45.2,45.2,101135,46.23,46.665,45.2,45.2,101135,0.0,1.0
2023-12-11,46.41,46.73,45.82,46.32,163814,46.41,46.73,45.82,46.32,163814,0.0,1.0
2023-12-12,46.42,46.76,46.11,46.5,60780,46.42,46.76,46.11,46.5,60780,0.0,1.0
2023-12-13,47.63,47.91,46.49,46.78,106086,47.63,47.91,46.49,46.78,106086,0.0,1.0
2023-12-14,47.98,48.39,47.1,47.76,173207,47.98,48.39,47.1,47.76,173207,0.0,1.0
2023-12-15,48.88,49.05,47.755,48.2,147819,48.88,49.05,47.755,48.2,147819,0.0,1.0
2023-12-18,49.65,49.76,48.64,48.91,115632,49.65,49.76,48.64,48.91,115632,0.0,1.0
2023-12-19,51.95,52.0,49.7,49.9,145691,51.95,52.0,49.7,49.9,145691,0.0,1.0
2023-12-20,51.09,52.88,50.92,51.99,176020,51.09,52.88,50.92,51.99,176020,0.0,1.0
2023-12-21,52.01,52.18,51.39,51.85,61018,52.01,52.18,51.39,51.85,61018,0.0,1.0
2023-12-22,51.16,52.31,50.52,52.1,110467,51.16,52.31,50.52,52.1,110467,0.0,1.0
2023-12-26,51.6,51.69,50.805,51.0,40471,51.6,51.69,50.805,51.0,40471,0.0,1.0
2023-12-27,50.92,51.66,50.71,51.46,52747,50.92,51.66,50.71,51.46,52747,0.0,1.0
2023-12-28,49.42,50.81,49.3825,50.81,77696,49.42,50.81,49.3825,50.81,77696,0.0,1.0
2023-12-29,48.38,49.87,48.24,49.01,67514,48.38,49.87,48.24,49.01,67514,0.0,1.0
2024-01-02,44.94,47.79,44.68,47.61,110001,44.94,47.79,44.68,47.61,110001,0.0,1.0
2024-01-03,44.27,45.37,44.21,44.59,124199,44.27,45.37,44.21,44.59,124199,0.0,1.0
2024-01-04,44.94,45.25,43.635,44.04,110967,44.94,45.25,43.635,44.04,110967,0.0,1.0
2024-01-05,43.77,45.0,42.99,44.66,138858,43.77,45.0,42.99,44.66,138858,0.0,1.0
2024-01-08,45.52,45.71,44.0,44.16,75913,45.52,45.71,44.0,44.16,75913,0.0,1.0
2024-01-09,46.02,46.42,45.12,45.12,65515,46.02,46.42,45.12,45.12,65515,0.0,1.0
2024-01-10,47.14,47.51,45.985,46.01,58603,47.14,47.51,45.985,46.01,58603,0.0,1.0
2024-01-11,46.82,47.44,46.0201,47.0,52183,46.82,47.44,46.0201,47.0,52183,0.0,1.0
2024-01-12,46.31,47.43,46.1,46.88,61525,46.31,47.43,46.1,46.88,61525,0.0,1.0
2024-01-16,44.59,45.71,44.445,45.71,86415,44.59,45.71,44.445,45.71,86415,0.0,1.0
2024-01-17,45.44,45.6351,43.91,44.12,71635,45.44,45.6351,43.91,44.12,71635,0.0,1.0
2024-01-18,46.05,47.35,45.9,46.1,92927,46.05,47.35,45.9,46.1,92927,0.0,1.0
2024-01-19,46.17,46.3086,45.24,46.27,66959,46.17,46.3086,45.24,46.27,66959,0.0,1.0
2024-01-22,45.15,47.2899,45.03,46.63,33833,45.15,47.2899,45.03,46.63,33833,0.0,1.0
2024-01-23,44.81,45.605,44.28,45.51,55036,44.81,45.605,44.28,45.51,55036,0.0,1.0
2024-01-24,44.22,45.58,44.14,45.42,52926,44.22,45.58,44.14,45.42,52926,0.0,1.0
2024-01-25,45.22,45.48,43.92,44.22,63777,45.22,45.48,43.92,44.22,63777,0.0,1.0
2024-01-26,44.59,45.41,44.42,45.04,43504,44.59,45.41,44.42,45.04,43504,0.0,1.0
2024-01-29,46.15,46.15,45.01,45.23,66243,46.15,46.15,45.01,45.23,66243,0.0,1.0
2024-01-30,45.53,46.27,45.4,46.1,53359,45.53,46.27,45.4,46.1,53359,0.0,1.0
2024-01-31,43.95,45.53,43.83,45.53,62478,43.95,45.53,43.83,45.53,62478,0.0,1.0
2024-02-01,44.31,44.81,42.96,44.52,98664,44.31,44.81,42.96,44.52,98664,0.0,1.0
2024-02-02,43.56,44.09,43.48,43.77,65733,43.56,44.09,43.48,43.77,65733,0.0,1.0
2024-02-05,41.81,43.59,41.38,43.48,123633,41.81,43.59,41.38,43.48,123633,0.0,1.0
2024-02-06,42.99,42.995,41.25,41.88,89794,42.99,42.995,41.25,41.88,89794,0.0,1.0
2024-02-07,44.55,44.77,42.51,43.37,64191,44.55,44.77,42.51,43.37,64191,0.0,1.0
2024-02-08,45.37,45.37,44.27,44.88,59856,45.37,45.37,44.27,44.88,59856,0.0,1.0
2024-02-09,46.19,46.69,45.23,45.82,65843,46.19,46.69,45.23,45.82,65843,0.0,1.0
2024-02-12,45.47,46.7,45.381,46.0,39824,45.47,46.7,45.381,46.0,39824,0.0,1.0
2024-02-13,44.32,45.35,44.265,44.87,50031,44.32,45.35,44.265,44.87,50031,0.0,1.0
2024-02-14,45.93,46.0,44.42,44.42,29368,45.93,46.0,44.42,44.42,29368,0.0,1.0
2024-02-15,45.8,46.21,45.3984,46.21,60937,45.8,46.21,45.3984,46.21,60937,0.0,1.0
2024-02-16,45.55,46.12,45.42,45.77,58536,45.55,46.12,45.42,45.77,58536,0.0,1.0
2024-02-20,45.96,47.78,45.62,47.78,125880,45.96,47.78,45.62,47.78,125880,0.0,1.0
2024-02-21,45.94,46.45,45.51,45.93,101462,45.94,46.45,45.51,45.93,101462,0.0,1.0
2024-02-22,45.88,47.28,45.42,47.03,90315,45.88,47.28,45.42,47.03,90315,0.0,1.0
2024-02-23,53.39,55.0,50.5,51.23,571888,53.39,55.0,50.5,51.23,571888,0.0,1.0
2024-02-26,53.02,54.51,52.05,54.5,115709,53.02,54.51,52.05,54.5,115709,0.0,1.0
2024-02-27,54.28,54.91,53.2032,53.33,125797,54.28,54.91,53.2032,53.33,125797,0.0,1.0
2024-02-28,53.84,54.56,52.965,54.0,72281,53.84,54.56,52.965,54.0,72281,0.0,1.0
2024-02-29,54.5,54.72,53.51,54.64,94514,54.5,54.72,53.51,54.64,94514,0.0,1.0
2024-03-01,53.84,56.41,53.61,55.15,247584,53.84,56.41,53.61,55.15,247584,0.0,1.0
2024-03-04,54.22,54.74,53.02,53.85,119702,54.22,54.74,53.02,53.85,119702,0.0,1.0
2024-03-05,52.06,53.88,51.77,53.72,212472,52.06,53.88,51.77,53.72,212472,0.0,1.0
2024-03-06,52.46,53.1,52.0,52.98,168906,52.46,53.1,52.0,52.98,168906,0.0,1.0
2024-03-07,52.77,54.0,52.37,52.5,415524,52.77,54.0,52.37,52.5,415524,0.0,1.0
2024-03-08,52.09,53.24,51.27,52.8,176206,52.09,53.24,51.27,52.8,176206,0.0,1.0
2024-03-11,52.39,52.48,51.44,51.83,107691,52.39,52.48,51.44,51.83,107691,0.0,1.0
2024-03-12,52.47,52.78,52.0,52.5,93032,52.47,52.78,52.0,52.5,93032,0.0,1.0
2024-03-13,51.58,52.73,51.47,52.22,74260,51.58,52.73,51.47,52.22,74260,0.0,1.0
2024-03-14,52.55,52.99,51.33,51.67,135382,52.55,52.99,51.33,51.67,135382,0.0,1.0
2024-03-15,51.93,53.0,51.93,52.92,67611,51.93,53.0,51.93,52.92,67611,0.0,1.0
2024-03-18,51.14,52.22,51.0226,52.0,67057,51.14,52.22,51.0226,52.0,67057,0.0,1.0
2024-03-19,50.54,50.97,49.67,50.79,67880,50.54,50.97,49.67,50.79,67880,0.0,1.0
2024-03-20,51.45,51.9,49.8243,50.22,74125,51.45,51.9,49.8243,50.22,74125,0.0,1.0
2024-03-21,51.43,52.46,50.95,51.67,66885,51.43,52.46,50.95,51.67,66885,0.0,1.0
2024-03-22,50.35,51.205,50.21,51.12,57241,50.35,51.205,50.21,51.12,57241,0.0,1.0
2024-03-25,50.42,50.6,50.01,50.38,72839,50.42,50.6,50.01,50.38,72839,0.0,1.0
2024-03-26,49.84,50.685,49.81,50.42,61773,49.84,50.685,49.81,50.42,61773,0.0,1.0
2024-03-27,50.0,50.395,49.52,49.92,78673,50.0,50.395,49.52,49.92,78673,0.0,1.0
2024-03-28,48.98,50.4112,48.87,50.2,68443,48.98,50.4112,48.87,50.2,68443,0.0,1.0
2024-04-01,48.91,49.3,48.51,48.73,53082,48.91,49.3,48.51,48.73,53082,0.0,1.0
2024-04-02,47.23,48.38,46.35,48.38,147831,47.23,48.38,46.35,48.38,147831,0.0,1.0
2024-04-03,47.47,48.295,47.12,47.29,71035,47.47,48.295,47.12,47.29,71035,0.0,1.0
2024-04-04,47.69,48.62,47.4,47.97,65434,47.69,48.62,47.4,47.97,65434,0.0,1.0
2024-04-05,47.91,48.32,47.45,47.53,58713,47.91,48.32,47.45,47.53,58713,0.0,1.0
2024-04-08,47.95,48.5,47.805,48.34,44037,47.95,48.5,47.805,48.34,44037,0.0,1.0
2024-04-09,47.56,48.035,47.285,47.87,28061,47.56,48.035,47.285,47.87,28061,0.0,1.0
2024-04-10,46.37,47.24,46.31,46.72,33588,46.37,47.24,46.31,46.72,33588,0.0,1.0
2024-04-11,46.5,46.7623,45.53,46.38,37079,46.5,46.7623,45.53,46.38,37079,0.0,1.0
2024-04-12,44.94,46.09,44.75,46.09,52376,44.94,46.09,44.75,46.09,52376,0.0,1.0
2024-04-15,43.28,45.25,43.21,45.25,57711,43.28,45.25,43.21,45.25,57711,0.0,1.0
2024-04-16,44.16,44.33,43.05,43.1,93093,44.16,44.33,43.05,43.1,93093,0.0,1.0
2024-04-17,44.14,44.94,43.8,44.29,76301,44.14,44.94,43.8,44.29,76301,0.0,1.0
2024-04-18,44.46,44.9447,43.93,44.41,51079,44.46,44.9447,43.93,44.41,51079,0.0,1.0
2024-04-19,44.49,44.72,44.19,44.19,39809,44.49,44.72,44.19,44.19,39809,0.0,1.0
2024-04-22,44.14,44.54,43.72,44.54,97698,44.14,44.54,43.72,44.54,97698,0.0,1.0
2024-04-23,45.03,45.255,44.28,44.28,52284,45.03,45.255,44.28,44.28,52284,0.0,1.0
2024-04-24,44.55,45.23,44.21,45.2,51561,44.55,45.23,44.21,45.2,51561,0.0,1.0
2024-04-25,44.0,44.0994,43.45,43.7,39168,44.0,44.0994,43.45,43.7,39168,0.0,1.0
2024-04-26,44.72,44.94,44.14,44.52,41300,44.72,44.94,44.14,44.52,41300,0.0,1.0
2024-04-29,46.48,48.65,46.28,48.29,192415,46.48,48.65,46.28,48.29,192415,0.0,1.0
2024-04-30,44.78,46.5,44.7,46.5,62734,44.78,46.5,44.7,46.5,62734,0.0,1.0
2024-05-01,45.09,45.87,44.36,44.82,118062,45.09,45.87,44.36,44.82,118062,0.0,1.0
2024-05-02,45.14,45.8,44.325,45.8,96426,45.14,45.8,44.325,45.8,96426,0.0,1.0
2024-05-03,45.62,45.97,45.15,45.97,57946,45.62,45.97,45.15,45.97,57946,0.0,1.0
2024-05-06,46.66,47.04,45.785,46.0,99912,46.66,47.04,45.785,46.0,99912,0.0,1.0
2024-05-07,46.95,47.5,46.2,46.63,54815,46.95,47.5,46.2,46.63,54815,0.0,1.0
2024-05-08,45.97,46.92,45.215,46.61,79386,45.97,46.92,45.215,46.61,79386,0.0,1.0
2024-05-09,46.45,46.9,45.7862,46.03,110904,46.45,46.9,45.7862,46.03,110904,0.0,1.0
2024-05-10,35.81,45.61,35.47,45.61,630865,35.81,45.61,35.47,45.61,630865,0.0,1.0
2024-05-13,36.26,37.8399,35.5368,36.35,424559,36.26,37.8399,35.5368,36.35,424559,0.0,1.0
2024-05-14,37.35,37.57,36.12,36.19,164444,37.35,37.57,36.12,36.19,164444,0.0,1.0
2024-05-15,36.8,38.115,36.52,37.65,180622,36.8,38.115,36.52,37.65,180622,0.0,1.0
2024-05-16,36.97,37.47,36.1,36.88,140418,36.97,37.47,36.1,36.88,140418,0.0,1.0
2024-05-17,37.26,37.42,36.59,37.0,71533,37.26,37.42,36.59,37.0,71533,0.0,1.0
2024-05-20,37.47,37.525,36.9425,37.07,43381,37.47,37.525,36.9425,37.07,43381,0.0,1.0
2024-05-21,36.63,37.5,36.04,37.47,206818,36.63,37.5,36.04,37.47,206818,0.0,1.0
2024-05-22,36.55,37.23,36.18,36.18,240368,36.55,37.23,36.18,36.18,240368,0.0,1.0
2024-05-23,35.8,36.73,35.75,36.56,174224,35.8,36.73,35.75,36.56,174224,0.0,1.0
2024-05-24,35.78,36.25,35.5,35.75,263699,35.78,36.25,35.5,35.75,263699,0.0,1.0
2024-05-28,36.69,37.12,35.01,35.95,417613,36.69,37.12,35.01,35.95,417613,0.0,1.0
2024-05-29,36.23,36.86,36.2,36.5,119423,36.23,36.86,36.2,36.5,119423,0.0,1.0
2024-05-30,34.63,36.25,34.63,36.12,174814,34.63,36.25,34.63,36.12,174814,0.0,1.0
2024-05-31,34.39,34.87,33.81,34.84,141302,34.39,34.87,33.81,34.84,141302,0.0,1.0
2024-06-03,35.63,35.674,34.54,34.56,364030,35.63,35.674,34.54,34.56,364030,0.0,1.0
2024-06-04,35.92,36.07,35.3,35.54,153913,35.92,36.07,35.3,35.54,153913,0.0,1.0
2024-06-05,37.29,37.4,35.94,36.0,199712,37.29,37.4,35.94,36.0,199712,0.0,1.0
2024-06-06,37.22,37.63,37.025,37.44,79250,37.22,37.63,37.025,37.44,79250,0.0,1.0
2024-06-07,38.01,38.3999,37.41,37.78,137819,38.01,38.3999,37.41,37.78,137819,0.0,1.0
2024-06-10,38.0,38.15,37.45,37.57,123525,38.0,38.15,37.45,37.57,123525,0.0,1.0
2024-06-11,38.07,38.39,37.72,37.88,62795,38.07,38.39,37.72,37.88,62795,0.0,1.0
2024-06-12,38.19,38.75,37.92,38.45,109933,38.19,38.75,37.92,38.45,109933,0.0,1.0
2024-06-13,37.78,38.59,37.53,38.27,108468,37.78,38.59,37.53,38.27,108468,0.0,1.0
2024-06-14,37.78,38.03,37.365,37.64,66249,37.78,38.03,37.365,37.64,66249,0.0,1.0
2024-06-17,37.84,37.89,37.0,37.47,63311,37.84,37.89,37.0,37.47,63311,0.0,1.0
2024-06-18,37.37,38.145,37.3,37.9,57776,37.37,38.145,37.3,37.9,57776,0.0,1.0
2024-06-20,36.88,37.555,36.72,37.0,136515,36.88,37.555,36.72,37.0,136515,0.0,1.0
2024-06-21,37.01,37.2,36.5,36.77,164326,37.01,37.2,36.5,36.77,164326,0.0,1.0
2024-06-24,36.87,37.1278,36.55,37.0,60885,36.87,37.1278,36.55,37.0,60885,0.0,1.0
2024-06-25,38.03,38.1,36.66,36.8,72530,38.03,38.1,36.66,36.8,72530,0.0,1.0
2024-06-26,38.13,38.64,37.87,37.87,28793,38.13,38.64,37.87,37.87,28793,0.0,1.0
2024-06-27,38.54,38.74,38.05,38.05,46841,38.54,38.74,38.05,38.05,46841,0.0,1.0
2024-06-28,38.63,38.92,38.37,38.62,38206,38.63,38.92,38.37,38.62,38206,0.0,1.0
2024-07-01,38.06,38.52,37.85,38.52,36818,38.06,38.52,37.85,38.52,36818,0.0,1.0
2024-07-02,38.52,38.73,37.635,37.9,47737,38.52,38.73,37.635,37.9,47737,0.0,1.0
2024-07-03,38.72,38.86,38.275,38.47,32152,38.72,38.86,38.275,38.47,32152,0.0,1.0
2024-07-05,38.04,38.81,37.95,38.68,47364,38.04,38.81,37.95,38.68,47364,0.0,1.0
2024-07-08,38.31,38.62,37.63,38.14,92433,38.31,38.62,37.63,38.14,92433,0.0,1.0
2024-07-09,38.02,38.47,37.74,38.28,61030,38.02,38.47,37.74,38.28,61030,0.0,1.0
2024-07-10,37.87,38.31,37.57,38.01,82912,37.87,38.31,37.57,38.01,82912,0.0,1.0
2024-07-11,38.01,38.45,37.905,38.3,31528,38.01,38.45,37.905,38.3,31528,0.0,1.0
2024-07-12,38.31,38.5,37.86,38.01,32850,38.31,38.5,37.86,38.01,32850,0.0,1.0
2024-07-15,37.97,38.695,37.95,38.38,42292,37.97,38.695,37.95,38.38,42292,0.0,1.0
2024-07-16,38.85,38.97,38.0,38.0,72974,38.85,38.97,38.0,38.0,72974,0.0,1.0
2024-07-17,37.52,38.65,37.45,38.18,59684,37.52,38.65,37.45,38.18,59684,0.0,1.0
2024-07-18,37.0,37.58,36.98,37.49,68064,37.0,37.58,36.98,37.49,68064,0.0,1.0
2024-07-19,37.42,37.5,36.98,37.1,31041,37.42,37.5,36.98,37.1,31041,0.0,1.0
2024-07-22,37.87,38.0,37.43,37.88,59576,37.87,38.0,37.43,37.88,59576,0.0,1.0
2024-07-23,38.44,38.54,37.69,37.69,44481,38.44,38.54,37.69,37.69,44481,0.0,1.0
2024-07-24,37.81,38.21,37.65,38.09,40928,37.81,38.21,37.65,38.09,40928,0.0,1.0
2024-07-25,37.82,38.63,37.605,37.77,34568,37.82,38.63,37.605,37.77,34568,0.0,1.0
2024-07-26,38.26,38.65,37.88,38.39,27171,38.26,38.65,37.88,38.39,27171,0.0,1.0
2024-07-29,38.32,38.5,37.82,38.24,54474,38.32,38.5,37.82,38.24,54474,0.0,1.0
2024-07-30,38.23,38.55,37.8896,38.54,40593,38.23,38.55,37.8896,38.54,40593,0.0,1.0
2024-07-31,39.77,40.057,38.69,38.69,119902,39.77,40.057,38.69,38.69,119902,0.0,1.0
2024-08-01,37.86,40.18,37.79,39.95,48417,37.86,40.18,37.79,39.95,48417,0.0,1.0
2024-08-02,36.75,37.11,36.0,37.0,282492,36.75,37.11,36.0,37.0,282492,0.0,1.0
2024-08-05,36.25,36.55,34.2,34.5,50545,36.25,36.55,34.2,34.5,50545,0.0,1.0
2024-08-06,36.6,37.08,36.0,36.19,76215,36.6,37.08,36.0,36.19,76215,0.0,1.0
2024-08-07,36.5,37.65,36.06,37.22,90636,36.5,37.65,36.06,37.22,90636,0.0,1.0
2024-08-08,41.74,42.05,37.54,38.99,351187,41.74,42.05,37.54,38.99,351187,0.0,1.0
2024-08-09,41.79,42.2,39.54,41.61,200988,41.79,42.2,39.54,41.61,200988,0.0,1.0
2024-08-12,42.26,42.5,41.62,42.11,89488,42.26,42.5,41.62,42.11,89488,0.0,1.0
2024-08-13,41.93,42.71,41.7074,42.71,121367,41.93,42.71,41.7074,42.71,121367,0.0,1.0
2024-08-14,41.16,42.22,40.98,42.13,106632,41.16,42.22,40.98,42.13,106632,0.0,1.0
2024-08-15,42.06,42.45,41.58,41.71,100060,42.06,42.45,41.58,41.71,100060,0.0,1.0
2024-08-16,42.14,42.32,41.87,41.87,54234,42.14,42.32,41.87,41.87,54234,0.0,1.0
2024-08-19,42.42,42.5403,41.98,42.05,58608,42.42,42.5403,41.98,42.05,58608,0.0,1.0
2024-08-20,42.53,42.7,42.28,42.38,81812,42.53,42.7,42.28,42.38,81812,0.0,1.0
2024-08-21,43.77,43.87,42.48,42.51,53268,43.77,43.87,42.48,42.51,53268,0.0,1.0
2024-08-22,43.45,43.97,43.23,43.96,94373,43.45,43.97,43.23,43.96,94373,0.0,1.0
2024-08-23,44.2,44.73,43.665,43.72,76204,44.2,44.73,43.665,43.72,76204,0.0,1.0
2024-08-26,44.85,45.3032,44.51,44.53,55556,44.85,45.3032,44.51,44.53,55556,0.0,1.0
2024-08-27,45.65,45.72,44.44,44.66,60320,45.65,45.72,44.44,44.66,60320,0.0,1.0
2024-08-28,43.0,45.68,42.99,45.68,80957,43.0,45.68,42.99,45.68,80957,0.0,1.0
2024-08-29,43.16,43.68,42.58,42.58,49560,43.16,43.68,42.58,42.58,49560,0.0,1.0
2024-08-30,43.14,43.65,42.815,43.3925,36559,43.14,43.65,42.815,43.3925,36559,0.0,1.0
2024-09-03,42.69,43.25,42.39,42.81,88643,42.69,43.25,42.39,42.81,88643,0.0,1.0
2024-09-04,42.59,43.4962,42.275,42.46,51886,42.59,43.4962,42.275,42.46,51886,0.0,1.0
2024-09-05,42.79,43.01,42.365,42.58,44835,42.79,43.01,42.365,42.58,44835,0.0,1.0
2024-09-06,40.12,42.84,39.99,42.84,88428,40.12,42.84,39.99,42.84,88428,0.0,1.0
2024-09-09,40.78,41.04,40.2275,40.23,89638,40.78,41.04,40.2275,40.23,89638,0.0,1.0
2024-09-10,41.65,41.67,40.27,40.45,59814,41.65,41.67,40.27,40.45,59814,0.0,1.0
2024-09-11,41.29,41.95,40.94,41.51,50335,41.29,41.95,40.94,41.51,50335,0.0,1.0
2024-09-12,42.17,42.76,40.91,41.66,96967,42.17,42.76,40.91,41.66,96967,0.0,1.0
2024-09-13,42.47,42.72,41.98,41.98,60533,42.47,42.72,41.98,41.98,60533,0.0,1.0
2024-09-16,42.9,43.335,42.3975,42.56,79715,42.9,43.335,42.3975,42.56,79715,0.0,1.0
2024-09-17,43.05,43.3,42.465,42.67,70686,43.05,43.3,42.465,42.67,70686,0.0,1.0
2024-09-18,43.48,44.23,42.82,43.0,45933,43.48,44.23,42.82,43.0,45933,0.0,1.0
2024-09-19,45.21,45.25,44.15,44.28,48953,45.21,45.25,44.15,44.28,48953,0.0,1.0
2024-09-20,46.57,46.745,45.12,45.12,58730,46.57,46.745,45.12,45.12,58730,0.0,1.0
2024-09-23,45.5,47.21,45.22,46.69,63574,45.5,47.21,45.22,46.69,63574,0.0,1.0
2024-09-24,45.26,45.48,44.888,45.48,30502,45.26,45.48,44.888,45.48,30502,0.0,1.0
2024-09-25,44.71,45.25,44.58,45.13,21550,44.71,45.25,44.58,45.13,21550,0.0,1.0
2024-09-26,45.12,45.335,44.68,45.18,18180,45.12,45.335,44.68,45.18,18180,0.0,1.0
2024-09-27,44.36,45.46,43.99,45.46,24869,44.36,45.46,43.99,45.46,24869,0.0,1.0
2024-09-30,44.2,44.3,42.93,44.05,49367,44.2,44.3,42.93,44.05,49367,0.0,1.0
2024-10-01,43.64,44.18,43.36,44.12,42612,43.64,44.18,43.36,44.12,42612,0.0,1.0
2024-10-02,42.55,43.88,42.43,43.49,43133,42.55,43.88,42.43,43.49,43133,0.0,1.0
2024-10-03,42.37,42.615,41.1,42.19,32940,42.37,42.615,41.1,42.19,32940,0.0,1.0
2024-10-04,43.36,43.765,42.62,42.78,24351,43.36,43.765,42.62,42.78,24351,0.0,1.0
2024-10-07,42.73,43.28,42.57,43.03,21128,42.73,43.28,42.57,43.03,21128,0.0,1.0
2024-10-08,43.41,43.99,42.75,42.75,25392,43.41,43.99,42.75,42.75,25392,0.0,1.0
2024-10-09,43.75,43.87,43.18,43.44,18959,43.75,43.87,43.18,43.44,18959,0.0,1.0
2024-10-10,43.54,43.6722,42.93,43.54,26875,43.54,43.6722,42.93,43.54,26875,0.0,1.0
2024-10-11,44.51,44.68,43.36,43.36,29299,44.51,44.68,43.36,43.36,29299,0.0,1.0
2024-10-14,44.76,44.85,43.9,44.51,25087,44.76,44.85,43.9,44.51,25087,0.0,1.0
2024-10-15,44.87,45.19,44.4,44.64,32800,44.87,45.19,44.4,44.64,32800,0.0,1.0
2024-10-16,45.49,45.86,44.67,44.67,34045,45.49,45.86,44.67,44.67,34045,0.0,1.0
2024-10-17,46.0,46.25,45.565,45.91,27217,46.0,46.25,45.565,45.91,27217,0.0,1.0
2024-10-18,46.15,46.49,45.875,46.15,39999,46.15,46.49,45.875,46.15,39999,0.0,1.0
2024-10-21,46.29,46.41,45.7,46.24,24073,46.29,46.41,45.7,46.24,24073,0.0,1.0
2024-10-22,46.28,46.66,45.98,46.04,66962,46.28,46.66,45.98,46.04,66962,0.0,1.0
2024-10-23,44.96,46.35,44.2601,45.87,45745,44.96,46.35,44.2601,45.87,45745,0.0,1.0
2024-10-24,46.06,46.24,45.41,45.41,23469,46.06,46.24,45.41,45.41,23469,0.0,1.0
2024-10-25,46.06,46.39,45.7504,46.14,18786,46.06,46.39,45.7504,46.14,18786,0.0,1.0
2024-10-28,46.22,46.7,46.12,46.3,24764,46.22,46.7,46.12,46.3,24764,0.0,1.0
2024-10-29,46.34,46.68,45.87,46.07,32222,46.34,46.68,45.87,46.07,32222,0.0,1.0
2024-10-30,46.23,46.55,45.7,46.19,44397,46.23,46.55,45.7,46.19,44397,0.0,1.0
2024-10-31,45.66,45.9,44.9401,45.9,57629,45.66,45.9,44.9401,45.9,57629,0.0,1.0
2024-11-01,48.39,48.58,45.82,45.82,65620,48.39,48.58,45.82,45.82,65620,0.0,1.0
2024-11-04,48.04,48.8,47.495,47.9,51127,48.04,48.8,47.495,47.9,51127,0.0,1.0
2024-11-05,49.49,49.92,48.26,48.26,63998,49.49,49.92,48.26,48.26,63998,0.0,1.0
2024-11-06,50.49,50.8,49.8,50.34,54137,50.49,50.8,49.8,50.34,54137,0.0,1.0
2024-11-07,51.18,51.69,50.42,50.48,73987,51.18,51.69,50.42,50.48,73987,0.0,1.0
2024-11-08,51.45,53.86,50.41,51.7,83814,51.45,53.86,50.41,51.7,83814,0.0,1.0
2024-11-11,50.14,51.57,49.86,51.5,154167,50.14,51.57,49.86,51.5,154167,0.0,1.0
2024-11-12,50.04,50.89,49.55,49.69,100785,50.04,50.89,49.55,49.69,100785,0.0,1.0
2024-11-13,49.84,51.19,49.51,49.85,307992,49.84,51.19,49.51,49.85,307992,0.0,1.0
2024-11-14,47.46,50.46,47.29,49.84,107020,47.46,50.46,47.29,49.84,107020,0.0,1.0
2024-11-15,46.83,47.58,46.5,47.41,83260,46.83,47.58,46.5,47.41,83260,0.0,1.0
2024-11-18,46.98,47.44,46.52,46.91,58858,46.98,47.44,46.52,46.91,58858,0.0,1.0
2024-11-19,47.56,47.84,46.57,46.67,46896,47.56,47.84,46.57,46.67,46896,0.0,1.0
2024-11-20,48.05,48.06,47.09,47.54,65615,48.05,48.06,47.09,47.54,65615,0.0,1.0
2024-11-21,48.52,48.54,47.865,48.24,268089,48.52,48.54,47.865,48.24,268089,0.0,1.0
2024-11-22,49.03,49.28,48.27,48.6,53040,49.03,49.28,48.27,48.6,53040,0.0,1.0
2024-11-25,49.6,49.88,48.85,49.28,66085,49.6,49.88,48.85,49.28,66085,0.0,1.0
2024-11-26,48.86,50.2,48.86,49.6,53132,48.86,50.2,48.86,49.6,53132,0.0,1.0
2024-11-27,49.36,49.71,48.24,48.61,53995,49.36,49.71,48.24,48.61,53995,0.0,1.0
2024-11-29,49.87,50.205,49.675,49.73,34007,49.87,50.205,49.675,49.73,34007,0.0,1.0
2024-12-02,48.81,49.88,48.615,49.88,44732,48.81,49.88,48.615,49.88,44732,0.0,1.0
2024-12-03,49.53,49.8648,48.29,48.48,56600,49.53,49.8648,48.29,48.48,56600,0.0,1.0
2024-12-04,50.02,50.5255,49.77,49.99,134029,50.02,50.5255,49.77,49.99,134029,0.0,1.0
2024-12-05,49.6,50.3,49.59,50.22,56549,49.6,50.3,49.59,50.22,56549,0.0,1.0
2024-12-06,49.21,50.16,49.12,49.69,36258,49.21,50.16,49.12,49.69,36258,0.0,1.0
2024-12-09,48.71,49.24,47.46,49.24,48963,48.71,49.24,47.46,49.24,48963,0.0,1.0
2024-12-10,49.9,50.76,48.46,48.49,64486,49.9,50.76,48.46,48.49,64486,0.0,1.0
2024-12-11,49.75,50.8,49.47,50.07,42371,49.75,50.8,49.47,50.07,42371,0.0,1.0
2024-12-12,49.97,50.2,49.14,49.45,34639,49.97,50.2,49.14,49.45,34639,0.0,1.0
2024-12-13,50.25,50.56,49.7,50.02,87004,50.25,50.56,49.7,50.02,87004,0.0,1.0
2024-12-16,49.52,50.51,49.28,50.25,101786,49.52,50.51,49.28,50.25,101786,0.0,1.0
2024-12-17,49.57,50.01,48.4,49.2,48612,49.57,50.01,48.4,49.2,48612,0.0,1.0
2024-12-18,46.99,49.73,46.89,49.55,109184,46.99,49.73,46.89,49.55,109184,0.0,1.0
2024-12-19,46.13,48.3,46.06,47.24,96694,46.13,48.3,46.06,47.24,96694,0.0,1.0
2024-12-20,46.19,47.12,45.36,45.36,91216,46.19,47.12,45.36,45.36,91216,0.0,1.0
2024-12-23,45.95,46.61,45.81,46.16,49834,45.95,46.61,45.81,46.16,49834,0.0,1.0
2024-12-24,46.43,46.5456,45.0392,45.82,39567,46.43,46.5456,45.0392,45.82,39567,0.0,1.0
2024-12-26,46.65,46.7,46.05,46.07,29841,46.65,46.7,46.05,46.07,29841,0.0,1.0
2024-12-27,45.65,46.4,44.82,46.4,50368,45.65,46.4,44.82,46.4,50368,0.0,1.0
2024-12-30,45.03,45.38,44.44,45.06,53601,45.03,45.38,44.44,45.06,53601,0.0,1.0
2024-12-31,44.77,45.36,44.7,45.23,62449,44.77,45.36,44.7,45.23,62449,0.0,1.0
2025-01-02,45.29,45.82,45.1,45.12,55380,45.29,45.82,45.1,45.12,55380,0.0,1.0
2025-01-03,44.08,45.13,42.04,45.08,70045,44.08,45.13,42.04,45.08,70045,0.0,1.0
2025-01-06,44.47,45.33,44.1172,44.35,82073,44.47,45.33,44.1172,44.35,82073,0.0,1.0
2025-01-07,43.28,44.6,43.26,44.6,66477,43.28,44.6,43.26,44.6,66477,0.0,1.0
2025-01-08,43.29,43.615,42.93,43.34,48562,43.29,43.615,42.93,43.34,48562,0.0,1.0
2025-01-10,42.22,42.83,41.72,42.83,55812,42.22,42.83,41.72,42.83,55812,0.0,1.0
2025-01-13,41.87,42.0,41.5,41.75,43463,41.87,42.0,41.5,41.75,43463,0.0,1.0
2025-01-14,42.21,42.86,41.8,42.06,46084,42.21,42.86,41.8,42.06,46084,0.0,1.0
2025-01-15,42.68,43.185,42.48,42.96,38899,42.68,43.185,42.48,42.96,38899,0.0,1.0
2025-01-16,42.87,43.04,42.49,42.82,34003,42.87,43.04,42.49,42.82,34003,0.0,1.0
2025-01-17,42.14,43.68,42.04,43.3,60728,42.14,43.68,42.04,43.3,60728,0.0,1.0
2025-01-21,42.47,42.75,42.0436,42.14,57917,42.47,42.75,42.0436,42.14,57917,0.0,1.0
2025-01-22,43.06,43.06,42.25,42.49,80538,43.06,43.06,42.25,42.49,80538,0.0,1.0
2025-01-23,42.72,43.16,42.27,43.04,61928,42.72,43.16,42.27,43.04,61928,0.0,1.0
2025-01-24,43.21,43.94,42.7,42.7,60833,43.21,43.94,42.7,42.7,60833,0.0,1.0
2025-01-27,42.71,43.62,41.895,42.4,62037,42.71,43.62,41.895,42.4,62037,0.0,1.0
2025-01-28,43.02,43.74,42.54,42.74,144301,43.02,43.74,42.54,42.74,144301,0.0,1.0
2025-01-29,43.25,43.31,41.83,42.94,97439,43.25,43.31,41.83,42.94,97439,0.0,1.0
2025-01-30,42.84,43.84,42.645,43.3,42064,42.84,43.84,42.645,43.3,42064,0.0,1.0
2025-01-31,41.95,43.15,41.85,42.94,54438,41.95,43.15,41.85,42.94,54438,0.0,1.0
2025-02-03,41.16,41.53,40.13,41.0,65534,41.16,41.53,40.13,41.0,65534,0.0,1.0
2025-02-04,41.74,42.06,41.12,41.31,35631,41.74,42.06,41.12,41.31,35631,0.0,1.0
2025-02-05,42.34,42.43,41.39,41.39,38212,42.34,42.43,41.39,41.39,38212,0.0,1.0
2025-02-06,42.21,43.26,42.18,42.51,30123,42.21,43.26,42.18,42.51,30123,0.0,1.0
2025-02-07,41.9,42.67,41.68,42.25,46607,41.9,42.67,41.68,42.25,46607,0.0,1.0
2025-02-10,42.69,42.83,41.97,41.97,36648,42.69,42.83,41.97,41.97,36648,0.0,1.0
2025-02-11,42.43,43.06,41.98,42.62,68241,42.43,43.06,41.98,42.62,68241,0.0,1.0
2025-02-12,41.51,42.22,41.505,41.83,35247,41.51,42.22,41.505,41.83,35247,0.0,1.0
2025-02-13,42.48,42.54,41.78,41.86,29342,42.48,42.54,41.78,41.86,29342,0.0,1.0
2025-02-14,42.26,43.4,42.14,42.48,53712,42.26,43.4,42.14,42.48,53712,0.0,1.0
2025-02-18,41.935,42.3,41.4561,42.3,67662,41.935,42.3,41.4561,42.3,67662,0.0,1.0
2025-02-19,41.42,42.53,40.865,42.53,49050,41.42,42.53,40.865,42.53,49050,0.0,1.0
2025-02-20,40.27,41.28,40.16,41.28,40235,40.27,41.28,40.16,41.28,40235,0.0,1.0
2025-02-21,39.31,41.05,39.25,41.05,73895,39.31,41.05,39.25,41.05,73895,0.0,1.0
2025-02-24,38.65,39.53,38.065,39.32,102388,38.65,39.53,38.065,39.32,102388,0.0,1.0
2025-02-25,38.42,38.96,37.86,38.65,111350,38.42,38.96,37.86,38.65,111350,0.0,1.0
2025-02-26,38.0,38.99,37.7912,38.3,138907,38.0,38.99,37.7912,38.3,138907,0.0,1.0
2025-02-27,37.33,38.76,37.29,38.03,102272,37.33,38.76,37.29,38.03,102272,0.0,1.0
2025-02-28,32.09,35.54,27.61,35.54,610609,32.09,35.54,27.61,35.54,610609,0.0,1.0
2025-03-03,33.02,34.03,32.3,32.51,112313,33.02,34.03,32.3,32.51,112313,0.0,1.0
2025-03-04,31.09,32.66,30.84,32.66,354252,31.09,32.66,30.84,32.66,354252,0.0,1.0
2025-03-05,33.16,33.49,31.09,31.09,107620,33.16,33.49,31.09,31.09,107620,0.0,1.0
2025-03-06,31.83,32.755,31.62,32.71,94162,31.83,32.755,31.62,32.71,94162,0.0,1.0
2025-03-07,31.04,31.95,30.57,31.78,99676,31.04,31.95,30.57,31.78,99676,0.0,1.0
2025-03-10,29.67,30.47,29.08,30.47,141401,29.67,30.47,29.08,30.47,141401,0.0,1.0
2025-03-11,29.75,30.46,29.55,29.55,91885,29.75,30.46,29.55,29.55,91885,0.0,1.0
2025-03-12,29.61,30.52,29.44,30.2,81020,29.61,30.52,29.44,30.2,81020,0.0,1.0
2025-03-13,28.91,29.51,28.84,29.51,72010,28.91,29.51,28.84,29.51,72010,0.0,1.0
2025-03-14,29.45,30.095,29.32,29.32,45863,29.45,30.095,29.32,29.32,45863,0.0,1.0
2025-03-17,29.57,30.18,29.33,29.34,48817,29.57,30.18,29.33,29.34,48817,0.0,1.0
2025-03-18,29.71,29.7918,29.09,29.46,43724,29.71,29.7918,29.09,29.46,43724,0.0,1.0
2025-03-19,30.1,30.355,29.81,29.81,38429,30.1,30.355,29.81,29.81,38429,0.0,1.0
2025-03-20,30.33,30.81,29.14,29.87,62293,30.33,30.81,29.14,29.87,62293,0.0,1.0
2025-03-21,30.03,30.35,29.65,30.03,62547,30.03,30.35,29.65,30.03,62547,0.0,1.0
2025-03-24,30.92,31.19,30.33,30.33,50021,30.92,31.19,30.33,30.33,50021,0.0,1.0
2025-03-25,31.24,31.5947,30.85,30.92,53215,31.24,31.5947,30.85,30.92,53215,0.0,1.0
2025-03-26,30.41,32.29,30.35,31.95,46395,30.41,32.29,30.35,31.95,46395,0.0,1.0
2025-03-27,30.94,31.05,30.18,30.2,120248,30.94,31.05,30.18,30.2,120248,0.0,1.0
2025-03-28,29.29,31.03,29.25,30.99,55959,29.29,31.03,29.25,30.99,55959,0.0,1.0
2025-03-31,28.71,29.3,27.8,28.91,143580,28.71,29.3,27.8,28.91,143580,0.0,1.0
2025-04-01,29.58,29.71,28.62,28.62,81977,29.58,29.71,28.62,28.62,81977,0.0,1.0
2025-04-02,30.69,30.785,29.2,29.2,68505,30.69,30.785,29.2,29.2,68505,0.0,1.0
2025-04-03,28.94,29.92,28.85,29.19,81895,28.94,29.92,28.85,29.19,81895,0.0,1.0
2025-04-04,27.72,28.33,26.875,27.72,153389,27.72,28.33,26.875,27.72,153389,0.0,1.0
2025-04-07,27.15,28.335,26.0,26.04,157163,27.15,28.335,26.0,26.04,157163,0.0,1.0
2025-04-08,27.03,29.67,26.685,28.41,158165,27.03,29.67,26.685,28.41,158165,0.0,1.0
2025-04-09,30.38,30.67,26.52,26.52,128374,30.38,30.67,26.52,26.52,128374,0.0,1.0
2025-04-10,29.32,30.0,28.57,29.4,101423,29.32,30.0,28.57,29.4,101423,0.0,1.0
2025-04-11,29.78,30.15,28.86,29.235,91688,29.78,30.15,28.86,29.235,91688,0.0,1.0
2025-04-14,29.62,30.41,29.53,30.41,62778,29.62,30.41,29.53,30.41,62778,0.0,1.0
2025-04-15,29.4,30.17,29.38,29.54,46948,29.4,30.17,29.38,29.54,46948,0.0,1.0
2025-04-16,29.16,29.74,28.84,29.14,42018,29.16,29.74,28.84,29.14,42018,0.0,1.0
2025-04-17,29.18,29.88,29.0708,29.28,59152,29.18,29.88,29.0708,29.28,59152,0.0,1.0
2025-04-21,28.63,29.18,28.2,28.72,41808,28.63,29.18,28.2,28.72,41808,0.0,1.0
2025-04-22,29.47,29.8,28.7,28.7,93010,29.47,29.8,28.7,28.7,93010,0.0,1.0
2025-04-23,30.19,30.95,30.18,30.77,100707,30.19,30.95,30.18,30.77,100707,0.0,1.0
2025-04-24,31.99,32.04,30.33,30.33,64948,31.99,32.04,30.33,30.33,64948,0.0,1.0
2025-04-25,31.87,32.3742,31.7,31.7,44518,31.87,32.3742,31.7,31.7,44518,0.0,1.0
2025-04-28,31.54,32.2,31.11,31.87,27448,31.54,32.2,31.11,31.87,27448,0.0,1.0
2025-04-29,31.53,31.8372,31.41,31.56,66315,31.53,31.8372,31.41,31.56,66315,0.0,1.0
2025-04-30,31.25,31.54,30.96,31.2004,38132,31.25,31.54,30.96,31.2004,38132,0.0,1.0
2025-05-01,31.5,31.97,31.33,31.61,89781,31.5,31.97,31.33,31.61,89781,0.0,1.0
2025-05-02,31.66,32.11,31.66,31.87,35817,31.66,32.11,31.66,31.87,35817,0.0,1.0
2025-05-05,31.7,31.94,31.25,31.36,57723,31.7,31.94,31.25,31.36,57723,0.0,1.0
2025-05-06,31.49,31.77,31.33,31.33,50752,31.49,31.77,31.33,31.33,50752,0.0,1.0
2025-05-07,32.74,32.74,31.65,31.65,65649,32.74,32.74,31.65,31.65,65649,0.0,1.0
2025-05-08,32.03,33.7,31.7,33.23,324576,32.03,33.7,31.7,33.23,324576,0.0,1.0
2025-05-09,26.6,33.4999,26.12,31.0,954686,26.6,33.4999,26.12,31.0,954686,0.0,1.0
2025-05-12,25.85,27.08,25.5,26.92,194782,25.85,27.08,25.5,26.92,194782,0.0,1.0
2025-05-13,26.59,26.84,25.77,25.92,185212,26.59,26.84,25.77,25.92,185212,0.0,1.0
2025-05-14,26.48,26.71,26.31,26.54,118812,26.48,26.71,26.31,26.54,118812,0.0,1.0
2025-05-15,26.44,26.555,26.23,26.47,92165,26.44,26.555,26.23,26.47,92165,0.0,1.0
2025-05-16,26.71,26.79,26.36,26.36,116102,26.71,26.79,26.36,26.36,116102,0.0,1.0
2025-05-19,26.77,26.83,26.295,26.44,47358,26.77,26.83,26.295,26.44,47358,0.0,1.0
2025-05-20,26.67,26.785,26.5,26.71,79081,26.67,26.785,26.5,26.71,79081,0.0,1.0
2025-05-21,26.11,26.91,26.08,26.5,101807,26.11,26.91,26.08,26.5,101807,0.0,1.0
2025-05-22,26.34,26.59,25.905,26.16,96925,26.34,26.59,25.905,26.16,96925,0.0,1.0
2025-05-23,26.26,26.53,25.9,26.01,106850,26.26,26.53,25.9,26.01,106850,0.0,1.0
2025-05-27,26.84,27.185,26.3363,26.81,81731,26.84,27.185,26.3363,26.81,81731,0.0,1.0
2025-05-28,26.87,27.01,26.48,26.9,55003,26.87,27.01,26.48,26.9,55003,0.0,1.0
2025-05-29,26.99,27.15,26.83,27.05,67558,26.99,27.15,26.83,27.05,67558,0.0,1.0
2025-05-30,27.32,27.335,26.685,26.95,121344,27.32,27.335,26.685,26.95,121344,0.0,1.0
2025-06-02,26.83,27.4,26.805,27.12,56855,26.83,27.4,26.805,27.12,56855,0.0,1.0
2025-06-03,27.05,27.13,26.45,26.83,72874,27.05,27.13,26.45,26.83,72874,0.0,1.0
2025-06-04,27.1,27.56,26.9,27.21,60507,27.1,27.56,26.9,27.21,60507,0.0,1.0
2025-06-05,26.85,27.595,26.79,27.15,76478,26.85,27.595,26.79,27.15,76478,0.0,1.0
2025-06-06,27.0,27.1,26.835,26.98,68083,27.0,27.1,26.835,26.98,68083,0.0,1.0
2025-06-09,28.05,28.13,27.09,27.59,86626,28.05,28.13,27.09,27.59,86626,0.0,1.0
2025-06-10,27.37,28.09,27.285,28.09,49433,27.37,28.09,27.285,28.09,49433,0.0,1.0
2025-06-11,27.62,28.1999,27.31,27.49,64438,27.62,28.1999,27.31,27.49,64438,0.0,1.0
2025-06-12,27.37,27.71,27.25,27.51,117436,27.37,27.71,27.25,27.51,117436,0.0,1.0
2025-06-13,26.2,27.15,26.18,26.95,117550,26.2,27.15,26.18,26.95,117550,0.0,1.0
2025-06-16,27.04,27.39,26.35,26.35,98384,27.04,27.39,26.35,26.35,98384,0.0,1.0
2025-06-17,26.69,26.995,26.465,26.58,56055,26.69,26.995,26.465,26.58,56055,0.0,1.0
2025-06-18,26.5,26.73,26.4,26.69,56584,26.5,26.73,26.4,26.69,56584,0.0,1.0
2025-06-20,26.19,26.67,26.13,26.67,80867,26.19,26.67,26.13,26.67,80867,0.0,1.0
2025-06-23,26.79,26.79,26.08,26.11,122670,26.79,26.79,26.08,26.11,122670,0.0,1.0
2025-06-24,27.44,27.47,26.72,27.09,130991,27.44,27.47,26.72,27.09,130991,0.0,1.0
2025-06-25,27.16,27.67,27.08,27.67,63286,27.16,27.67,27.08,27.67,63286,0.0,1.0
2025-06-26,27.84,27.97,26.96,27.21,77928,27.84,27.97,26.96,27.21,77928,0.0,1.0
2025-06-27,28.065,28.12,27.69,27.99,70048,28.065,28.12,27.69,27.99,70048,0.0,1.0
2025-06-30,28.94,29.42,28.03,28.07,109070,28.94,29.42,28.03,28.07,109070,0.0,1.0
2025-07-01,28.68,28.86,28.22,28.86,45628,28.68,28.86,28.22,28.86,45628,0.0,1.0
2025-07-02,28.77,28.8,28.55,28.59,50590,28.77,28.8,28.55,28.59,50590,0.0,1.0
2025-07-03,29.44,29.46,28.925,28.99,24624,29.44,29.46,28.925,28.99,24624,0.0,1.0
2025-07-07,28.98,29.26,27.8,28.65,72545,28.98,29.26,27.8,28.65,72545,0.0,1.0
2025-07-08,29.17,29.23,28.91,29.15,49257,29.17,29.23,28.91,29.15,49257,0.0,1.0
2025-07-09,29.5,29.61,29.09,29.09,49731,29.5,29.61,29.09,29.09,49731,0.0,1.0
2025-07-10,29.08,29.5,28.71,29.46,43109,29.08,29.5,28.71,29.46,43109,0.0,1.0
2025-07-11,28.42,29.08,28.35,29.08,68367,28.42,29.08,28.35,29.08,68367,0.0,1.0
2025-07-14,28.94,29.035,28.355,28.36,40047,28.94,29.035,28.355,28.36,40047,0.0,1.0
2025-07-15,28.74,29.3569,28.61,28.97,80528,28.74,29.3569,28.61,28.97,80528,0.0,1.0
2025-07-16,29.56,29.62,28.72,28.72,36357,29.56,29.62,28.72,28.72,36357,0.0,1.0
2025-07-17,29.97,30.0296,29.49,29.49,42194,29.97,30.0296,29.49,29.49,42194,0.0,1.0
2025-07-18,30.12,30.16,29.6907,30.14,37363,30.12,30.16,29.6907,30.14,37363,0.0,1.0
2025-07-21,30.58,30.68,30.01,30.01,46072,30.58,30.68,30.01,30.01,46072,0.0,1.0
2025-07-22,31.87,31.94,30.2642,30.65,69854,31.87,31.94,30.2642,30.65,69854,0.0,1.0
2025-07-23,31.675,31.98,31.06,31.87,69085,31.675,31.98,31.06,31.87,69085,0.0,1.0
2025-07-24,31.38,31.5,31.085,31.4,42603,31.38,31.5,31.085,31.4,42603,0.0,1.0
2025-07-25,31.43,31.91,31.205,31.35,55683,31.43,31.91,31.205,31.35,55683,0.0,1.0
2025-07-28,31.06,31.57,31.04,31.46,30632,31.06,31.57,31.04,31.46,30632,0.0,1.0
2025-07-29,30.18,31.25,30.165,31.25,40971,30.18,31.25,30.165,31.25,40971,0.0,1.0
2025-07-30,30.43,30.62,30.08,30.08,52318,30.43,30.62,30.08,30.08,52318,0.0,1.0
2025-07-31,30.3,30.84,30.18,30.49,126000,30.3,30.84,30.18,30.49,126000,0.0,1.0
2025-08-01,29.99,30.49,29.545,29.86,90003,29.99,30.49,29.545,29.86,90003,0.0,1.0
2025-08-04,30.34,30.605,30.0,30.21,46037,30.34,30.605,30.0,30.21,46037,0.0,1.0
2025-08-05,30.76,30.84,30.09,30.55,81375,30.76,30.84,30.09,30.55,81375,0.0,1.0
2025-08-06,30.16,31.23,30.07,30.81,60378,30.16,31.23,30.07,30.81,60378,0.0,1.0
2025-08-07,29.08,30.555,28.85,30.515,100232,29.08,30.555,28.85,30.515,100232,0.0,1.0
2025-08-08,30.56,33.42,30.37,32.5,192165,30.56,33.42,30.37,32.5,192165,0.0,1.0
2025-08-11,31.155,32.85,30.48,30.74,214258,31.155,32.85,30.48,30.74,214258,0.0,1.0
2025-08-12,31.65,31.75,30.76,31.43,103550,31.65,31.75,30.76,31.43,103550,0.0,1.0
2025-08-13,32.2,32.355,31.41,31.76,80360,32.2,32.355,31.41,31.76,80360,0.0,1.0
2025-08-14,31.37,32.0,31.23,31.95,143871,31.37,32.0,31.23,31.95,143871,0.0,1.0
2025-08-15,31.54,31.68,31.185,31.55,89977,31.54,31.68,31.185,31.55,89977,0.0,1.0
2025-08-18,31.65,32.13,31.475,31.5,87276,31.65,32.13,31.475,31.5,87276,0.0,1.0
2025-08-19,31.13,32.24,31.065,31.775,155803,31.13,32.24,31.065,31.775,155803,0.0,1.0
2025-08-20,29.75,31.12,29.71,31.1,89846,29.75,31.12,29.71,31.1,89846,0.0,1.0
2025-08-21,30.67,30.73,29.45,29.61,105783,30.67,30.73,29.45,29.61,105783,0.0,1.0
2025-08-22,31.11,31.27,30.32,30.56,95855,31.11,31.27,30.32,30.56,95855,0.0,1.0
2025-08-25,30.59,31.03,30.505,30.87,49238,30.59,31.03,30.505,30.87,49238,0.0,1.0
2025-08-26,30.44,31.25,30.27,30.525,140716,30.44,31.25,30.27,30.525,140716,0.0,1.0
2025-08-27,30.97,30.98,30.27,30.27,82739,30.97,30.98,30.27,30.27,82739,0.0,1.0
2025-08-28,31.29,31.34,30.95,30.95,114623,31.29,31.34,30.95,30.95,114623,0.0,1.0
2025-08-29,31.18,31.52,31.07,31.27,63956,31.18,31.52,31.07,31.27,63956,0.0,1.0
2025-09-02,30.775,31.455,30.42,30.57,130448,30.775,31.455,30.42,30.57,130448,0.0,1.0
2025-09-03,30.62,30.93,30.505,30.75,50181,30.62,30.93,30.505,30.75,50181,0.0,1.0
2025-09-04,31.14,31.19,30.1,30.63,68716,31.14,31.19,30.1,30.63,68716,0.0,1.0
2025-09-05,31.18,31.5025,30.405,31.43,158083,31.18,31.5025,30.405,31.43,158083,0.0,1.0
2025-09-08,31.79,31.85,30.9119,31.28,130375,31.79,31.85,30.9119,31.28,130375,0.0,1.0
2025-09-09,30.99,31.96,30.91,31.89,64561,30.99,31.96,30.91,31.89,64561,0.0,1.0
2025-09-10,30.045,31.31,30.0,31.27,55419,30.045,31.31,30.0,31.27,55419,0.0,1.0
2025-09-11,30.2,30.55,29.91,29.97,46904,30.2,30.55,29.91,29.97,46904,0.0,1.0
2025-09-12,30.25,30.68,30.075,30.1,40544,30.25,30.68,30.075,30.1,40544,0.0,1.0
2025-09-15,30.62,30.62,30.16,30.3,40246,30.62,30.62,30.16,30.3,40246,0.0,1.0
2025-09-16,29.86,30.58,29.72,30.58,61766,29.86,30.58,29.72,30.58,61766,0.0,1.0
2025-09-17,30.33,30.34,29.81,30.105,71659,30.33,30.34,29.81,30.105,71659,0.0,1.0
2025-09-18,30.62,30.8,30.14,30.45,72227,30.62,30.8,30.14,30.45,72227,0.0,1.0
2025-09-19,30.0,30.78,29.98,30.78,66585,30.0,30.78,29.98,30.78,66585,0.0,1.0
2025-09-22,30.04,30.3,29.83,30.01,85346,30.04,30.3,29.83,30.01,85346,0.0,1.0
2025-09-23,29.64,30.08,29.4,30.08,89251,29.64,30.08,29.4,30.08,89251,0.0,1.0
2025-09-24,29.12,29.8,28.95,29.62,73742,29.12,29.8,28.95,29.62,73742,0.0,1.0
2025-09-25,28.35,28.78,28.17,28.75,51112,28.35,28.78,28.17,28.75,51112,0.0,1.0
2025-09-26,27.855,28.37,27.66,28.37,57984,27.855,28.37,27.66,28.37,57984,0.0,1.0
2025-09-29,27.81,28.05,27.57,28.05,66361,27.81,28.05,27.57,28.05,66361,0.0,1.0
2025-09-30,27.33,27.79,27.095,27.75,53122,27.33,27.79,27.095,27.75,53122,0.0,1.0
2025-10-01,27.25,27.5699,27.04,27.28,58421,27.25,27.5699,27.04,27.28,58421,0.0,1.0
2025-10-02,27.24,27.33,26.95,27.29,44339,27.24,27.33,26.95,27.29,44339,0.0,1.0
2025-10-03,27.44,27.9793,27.4197,27.63,47385,27.44,27.9793,27.4197,27.63,47385,0.0,1.0
2025-10-06,27.6,28.025,27.34,27.55,65966,27.6,28.025,27.34,27.55,65966,0.0,1.0
2025-10-07,27.27,27.69,27.115,27.63,46249,27.27,27.69,27.115,27.63,46249,0.0,1.0
2025-10-08,27.65,27.82,27.3224,27.48,32509,27.65,27.82,27.3224,27.48,32509,0.0,1.0
2025-10-09,27.45,27.6525,27.365,27.6525,28046,27.45,27.6525,27.365,27.6525,28046,0.0,1.0
2025-10-10,26.67,27.7452,26.6421,27.7452,49613,26.67,27.7452,26.6421,27.7452,49613,0.0,1.0
2025-10-13,26.93,27.17,26.65,26.98,54020,26.93,27.17,26.65,26.98,54020,0.0,1.0
2025-10-14,26.82,27.09,26.57,26.57,72589,26.82,27.09,26.57,26.57,72589,0.0,1.0
2025-10-15,26.53,27.23,26.51,27.23,37529,26.53,27.23,26.51,27.23,37529,0.0,1.0
2025-10-16,25.77,26.66,25.765,26.66,58444,25.77,26.66,25.765,26.66,58444,0.0,1.0
2025-10-17,26.285,26.4,25.69,25.77,45145,26.285,26.4,25.69,25.77,45145,0.0,1.0
2025-10-20,26.96,27.07,26.39,26.39,46731,26.96,27.07,26.39,26.39,46731,0.0,1.0
2025-10-21,27.11,27.385,26.8398,26.98,63008,27.11,27.385,26.8398,26.98,63008,0.0,1.0
2025-10-22,27.09,27.23,26.915,27.08,94928,27.09,27.23,26.915,27.08,94928,0.0,1.0
2025-10-23,27.89,27.95,27.0775,27.09,80276,27.89,27.95,27.0775,27.09,80276,0.0,1.0
2025-10-24,28.22,28.225,27.77,28.19,103871,28.22,28.225,27.77,28.19,103871,0.0,1.0
2025-10-27,28.17,28.72,27.97,28.49,97699,28.17,28.72,27.97,28.49,97699,0.0,1.0
2025-10-28,27.85,28.18,27.77,28.12,55769,27.85,28.18,27.77,28.12,55769,0.0,1.0
2025-10-29,25.61,27.78,25.58,27.78,79380,25.61,27.78,25.58,27.78,79380,0.0,1.0
2025-10-30,24.88,25.74,24.83,25.59,67725,24.88,25.74,24.83,25.59,67725,0.0,1.0
2025-10-31,25.07,25.33,24.48,25.12,120657,25.07,25.33,24.48,25.12,120657,0.0,1.0
2025-11-03,25.62,25.64,24.94,25.11,66531,25.62,25.64,24.94,25.11,66531,0.0,1.0
2025-11-04,24.61,25.51,24.3045,25.25,122853,24.61,25.51,24.3045,25.25,122853,0.0,1.0
2025-11-05,25.18,25.31,24.5153,25.31,84889,25.18,25.31,24.5153,25.31,84889,0.0,1.0
2025-11-06,24.36,25.2,24.22,25.01,120294,24.36,25.2,24.22,25.01,120294,0.0,1.0
2025-11-07,23.48,25.41,22.79,24.52,237556,23.48,25.41,22.79,24.52,237556,0.0,1.0
2025-11-10,23.61,24.085,23.37,24.08,112167,23.61,24.085,23.37,24.08,112167,0.0,1.0
2025-11-11,23.57,23.6,23.26,23.6,59323,23.57,23.6,23.26,23.6,59323,0.0,1.0
2025-11-12,23.55,23.845,23.33,23.55,99364,23.55,23.845,23.33,23.55,99364,0.0,1.0
2025-11-13,22.7,23.51,22.65,23.51,92199,22.7,23.51,22.65,23.51,92199,0.0,1.0
2025-11-14,22.18,22.505,22.07,22.49,78146,22.18,22.505,22.07,22.49,78146,0.0,1.0
2025-11-17,21.22,26.4767,21.2,26.4767,91850,21.22,26.4767,21.2,26.4767,91850,0.0,1.0
2025-11-18,20.62,21.66,20.59,21.03,65950,20.62,21.66,20.59,21.03,65950,0.0,1.0
2025-11-19,20.72,20.92,20.2,20.6,96979,20.72,20.92,20.2,20.6,96979,0.0,1.0
2025-11-20,20.48,21.29,20.47,21.03,127633,20.48,21.29,20.47,21.03,127633,0.0,1.0
2025-11-21,21.13,21.26,20.2634,20.54,122896,21.13,21.26,20.2634,20.54,122896,0.0,1.0
2025-11-24,21.07,21.27,20.995,21.13,130733,21.07,21.27,20.995,21.13,130733,0.0,1.0
2025-11-25,21.26,21.37,20.93,21.01,119041,21.26,21.37,20.93,21.01,119041,0.0,1.0
2025-11-26,20.86,21.2,20.47,21.16,69215,20.86,21.2,20.47,21.16,69215,0.0,1.0