date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2019-11-12,10.0864,10.0864,10.0864,10.0864,15,10.0864,10.0864,10.0864,10.0864,15,0.0,1.0
2019-11-13,10.086,10.086,10.086,10.086,0,10.086,10.086,10.086,10.086,0,0.0,1.0
2019-11-14,10.09,10.1,10.04,10.05,2011320,10.09,10.1,10.04,10.05,2011320,0.0,1.0
2019-11-15,10.09,10.09,10.09,10.09,47,10.09,10.09,10.09,10.09,47,0.0,1.0
2019-11-18,10.04,10.09,10.04,10.05,16903,10.04,10.09,10.04,10.05,16903,0.0,1.0
2019-11-19,10.04,10.04,10.04,10.04,0,10.04,10.04,10.04,10.04,0,0.0,1.0
2019-11-20,10.0427,10.0427,10.0427,10.0427,102,10.0427,10.0427,10.0427,10.0427,102,0.0,1.0
2019-11-21,10.0427,10.0427,10.0427,10.0427,25,10.0427,10.0427,10.0427,10.0427,25,0.0,1.0
2019-11-22,10.043,10.043,10.043,10.043,0,10.043,10.043,10.043,10.043,0,0.0,1.0
2019-11-25,10.04,10.09,10.04,10.09,255327,10.04,10.09,10.04,10.09,255327,0.0,1.0
2019-11-26,10.04,10.09,10.04,10.09,96847,10.04,10.09,10.04,10.09,96847,0.0,1.0
2019-11-27,10.05,10.0618,10.04,10.04,168582,10.05,10.0618,10.04,10.04,168582,0.0,1.0
2019-11-29,10.05,10.05,10.05,10.05,0,10.05,10.05,10.05,10.05,0,0.0,1.0
2019-12-02,10.075,10.08,10.075,10.08,250,10.075,10.08,10.075,10.08,250,0.0,1.0
2019-12-03,10.075,10.075,10.075,10.075,0,10.075,10.075,10.075,10.075,0,0.0,1.0
2019-12-04,10.075,10.075,10.075,10.075,10,10.075,10.075,10.075,10.075,10,0.0,1.0
2019-12-05,10.06,10.06,10.06,10.06,100015,10.06,10.06,10.06,10.06,100015,0.0,1.0
2019-12-06,10.0652,10.0652,10.06,10.06,2000,10.0652,10.0652,10.06,10.06,2000,0.0,1.0
2019-12-09,10.06,10.0839,10.06,10.0839,7789,10.06,10.0839,10.06,10.0839,7789,0.0,1.0
2019-12-10,10.09,10.09,10.09,10.09,10000,10.09,10.09,10.09,10.09,10000,0.0,1.0
2019-12-11,10.08,10.0835,10.08,10.0835,2003,10.08,10.0835,10.08,10.0835,2003,0.0,1.0
2019-12-12,10.0744,10.0744,10.0744,10.0744,999,10.0744,10.0744,10.0744,10.0744,999,0.0,1.0
2019-12-13,10.09,10.09,10.09,10.09,125019,10.09,10.09,10.09,10.09,125019,0.0,1.0
2019-12-16,10.08,10.09,10.08,10.08,24400,10.08,10.09,10.08,10.08,24400,0.0,1.0
2019-12-17,10.09,10.1,10.0864,10.1,22180,10.09,10.1,10.0864,10.1,22180,0.0,1.0
2019-12-18,10.14,10.15,10.09,10.1,225565,10.14,10.15,10.09,10.1,225565,0.0,1.0
2019-12-19,10.18,10.3073,10.15,10.15,292045,10.18,10.3073,10.15,10.15,292045,0.0,1.0
2019-12-20,10.17,10.19,10.17,10.19,8206,10.17,10.19,10.17,10.19,8206,0.0,1.0
2019-12-23,10.84,10.85,10.66,10.8,9818686,10.84,10.85,10.66,10.8,9818686,0.0,1.0
2019-12-24,10.84,11.04,10.82,11.0,2934406,10.84,11.04,10.82,11.0,2934406,0.0,1.0
2019-12-26,10.74,10.95,10.72,10.95,1304599,10.74,10.95,10.72,10.95,1304599,0.0,1.0
2019-12-27,10.68,10.8,10.6,10.75,544920,10.68,10.8,10.6,10.75,544920,0.0,1.0
2019-12-30,10.64,10.7,10.61,10.7,832164,10.64,10.7,10.61,10.7,832164,0.0,1.0
2019-12-31,10.7,10.8,10.59,10.69,564841,10.7,10.8,10.59,10.69,564841,0.0,1.0
2020-01-02,10.68,10.8,10.65,10.79,1194114,10.68,10.8,10.65,10.79,1194114,0.0,1.0
2020-01-03,10.68,10.75,10.61,10.66,467593,10.68,10.75,10.61,10.66,467593,0.0,1.0
2020-01-06,10.8,10.9,10.6917,10.75,2184115,10.8,10.9,10.6917,10.75,2184115,0.0,1.0
2020-01-07,10.9,10.95,10.87,10.89,1986202,10.9,10.95,10.87,10.89,1986202,0.0,1.0
2020-01-08,11.26,11.35,10.8844,10.94,2955924,11.26,11.35,10.8844,10.94,2955924,0.0,1.0
2020-01-09,12.25,12.39,11.34,11.43,8280190,12.25,12.39,11.34,11.43,8280190,0.0,1.0
2020-01-10,12.39,12.63,11.9823,12.41,2374859,12.39,12.63,11.9823,12.41,2374859,0.0,1.0
2020-01-13,12.0,12.64,11.55,12.61,1673971,12.0,12.64,11.55,12.61,1673971,0.0,1.0
2020-01-14,11.94,12.28,11.82,12.14,594889,11.94,12.28,11.82,12.14,594889,0.0,1.0
2020-01-15,12.7,13.0,11.99,12.0,3258229,12.7,13.0,11.99,12.0,3258229,0.0,1.0
2020-01-16,12.99,13.44,12.94,13.11,5473097,12.99,13.44,12.94,13.11,5473097,0.0,1.0
2020-01-17,13.57,13.67,12.76,13.23,3487880,13.57,13.67,12.76,13.23,3487880,0.0,1.0
2020-01-21,13.83,14.5,13.32,13.83,3278606,13.83,14.5,13.32,13.83,3278606,0.0,1.0
2020-01-22,14.27,14.39,13.72,14.0,2341783,14.27,14.39,13.72,14.0,2341783,0.0,1.0
2020-01-23,14.44,14.6,14.11,14.47,2901059,14.44,14.6,14.11,14.47,2901059,0.0,1.0
2020-01-24,14.36,14.7173,14.16,14.6,1823347,14.36,14.7173,14.16,14.6,1823347,0.0,1.0
2020-01-27,15.0,15.14,14.35,14.59,4655284,15.0,15.14,14.35,14.59,4655284,0.0,1.0
2020-01-28,15.08,15.75,14.3,15.35,5870289,15.08,15.75,14.3,15.35,5870289,0.0,1.0
2020-01-29,14.5,14.9699,14.0,14.93,3479566,14.5,14.9699,14.0,14.93,3479566,0.0,1.0
2020-01-30,14.67,14.89,14.36,14.77,1940634,14.67,14.89,14.36,14.77,1940634,0.0,1.0
2020-01-31,14.53,15.0,14.4,14.79,1098551,14.53,15.0,14.4,14.79,1098551,0.0,1.0
2020-02-03,14.51,14.87,14.04,14.84,1459340,14.51,14.87,14.04,14.84,1459340,0.0,1.0
2020-02-04,14.57,15.0255,14.45,14.64,1404000,14.57,15.0255,14.45,14.64,1404000,0.0,1.0
2020-02-05,14.25,14.9,13.85,14.81,1270135,14.25,14.9,13.85,14.81,1270135,0.0,1.0
2020-02-06,13.61,14.48,13.26,14.35,2912844,13.61,14.48,13.26,14.35,2912844,0.0,1.0
2020-02-07,14.5,14.74,13.5,13.64,1249391,14.5,14.74,13.5,13.64,1249391,0.0,1.0
2020-02-10,16.02,16.74,14.5,14.52,3305684,16.02,16.74,14.5,14.52,3305684,0.0,1.0
2020-02-11,16.82,17.36,16.3,16.39,2388105,16.82,17.36,16.3,16.39,2388105,0.0,1.0
2020-02-12,18.35,18.69,16.9,17.07,3997289,18.35,18.69,16.9,17.07,3997289,0.0,1.0
2020-02-13,17.91,18.65,17.25,18.48,1543042,17.91,18.65,17.25,18.48,1543042,0.0,1.0
2020-02-14,17.33,18.3,16.86,17.96,1285363,17.33,18.3,16.86,17.96,1285363,0.0,1.0
2020-02-18,17.29,17.77,16.6501,17.55,1367427,17.29,17.77,16.6501,17.55,1367427,0.0,1.0
2020-02-19,17.97,18.36,17.65,17.96,1684366,17.97,18.36,17.65,17.96,1684366,0.0,1.0
2020-02-20,17.65,18.14,16.75,18.13,1379750,17.65,18.14,16.75,18.13,1379750,0.0,1.0
2020-02-21,16.95,17.6167,16.85,17.57,579204,16.95,17.6167,16.85,17.57,579204,0.0,1.0
2020-02-24,16.64,16.8208,15.8,16.44,1203699,16.64,16.8208,15.8,16.44,1203699,0.0,1.0
2020-02-25,16.96,17.8224,16.5,17.37,1852658,16.96,17.8224,16.5,17.37,1852658,0.0,1.0
2020-02-26,16.83,17.65,16.3824,17.39,1415707,16.83,17.65,16.3824,17.39,1415707,0.0,1.0
2020-02-27,16.17,16.7,15.94,16.31,1291175,16.17,16.7,15.94,16.31,1291175,0.0,1.0
2020-02-28,16.02,16.15,15.35,15.68,978977,16.02,16.15,15.35,15.68,978977,0.0,1.0
2020-03-02,16.66,17.0499,16.1,16.1,829402,16.66,17.0499,16.1,16.1,829402,0.0,1.0
2020-03-03,16.41,17.05,16.25,17.0,880576,16.41,17.05,16.25,17.0,880576,0.0,1.0
2020-03-04,18.69,19.5,16.532,16.67,2632714,18.69,19.5,16.532,16.67,2632714,0.0,1.0
2020-03-05,17.94,18.83,17.55,17.79,2419867,17.94,18.83,17.55,17.79,2419867,0.0,1.0
2020-03-06,16.83,17.465,16.7,17.4,2023775,16.83,17.465,16.7,17.4,2023775,0.0,1.0
2020-03-09,17.01,17.45,14.5,15.0,2049496,17.01,17.45,14.5,15.0,2049496,0.0,1.0
2020-03-10,16.6,17.9899,16.01,17.66,2385048,16.6,17.9899,16.01,17.66,2385048,0.0,1.0
2020-03-11,14.5,16.75,13.501,16.25,3752075,14.5,16.75,13.501,16.25,3752075,0.0,1.0
2020-03-12,11.17,12.74,10.6,11.0,7176385,11.17,12.74,10.6,11.0,7176385,0.0,1.0
2020-03-13,12.45,12.45,11.2301,12.29,2371873,12.45,12.45,11.2301,12.29,2371873,0.0,1.0
2020-03-16,11.8,12.0,10.9,11.0,2838218,11.8,12.0,10.9,11.0,2838218,0.0,1.0
2020-03-17,12.89,13.04,11.2701,11.46,2111183,12.89,13.04,11.2701,11.46,2111183,0.0,1.0
2020-03-18,11.4,12.7399,11.25,12.0,1711851,11.4,12.7399,11.25,12.0,1711851,0.0,1.0
2020-03-19,11.4,12.5,11.4,11.4,1160378,11.4,12.5,11.4,11.4,1160378,0.0,1.0
2020-03-20,11.48,12.23,11.05,11.5,1663832,11.48,12.23,11.05,11.5,1663832,0.0,1.0
2020-03-23,11.3,11.96,10.92,11.36,1174974,11.3,11.96,10.92,11.36,1174974,0.0,1.0
2020-03-24,11.85,13.04,11.6,11.95,1779492,11.85,13.04,11.6,11.95,1779492,0.0,1.0
2020-03-25,13.0,13.49,11.8,12.22,3096309,13.0,13.49,11.8,12.22,3096309,0.0,1.0
2020-03-26,13.21,13.89,12.15,12.89,2588975,13.21,13.89,12.15,12.89,2588975,0.0,1.0
2020-03-27,12.69,12.9599,12.01,12.8,2602668,12.69,12.9599,12.01,12.8,2602668,0.0,1.0
2020-03-30,12.21,12.8,11.63,12.67,1733863,12.21,12.8,11.63,12.67,1733863,0.0,1.0
2020-03-31,12.34,12.7,11.9,12.49,1895961,12.34,12.7,11.9,12.49,1895961,0.0,1.0
2020-04-01,11.77,12.24,11.55,12.24,799192,11.77,12.24,11.55,12.24,799192,0.0,1.0
2020-04-02,12.25,12.72,11.4512,11.75,1461980,12.25,12.72,11.4512,11.75,1461980,0.0,1.0
2020-04-03,12.25,12.58,11.37,12.58,1533526,12.25,12.58,11.37,12.58,1533526,0.0,1.0
2020-04-06,12.61,12.79,12.26,12.35,1525366,12.61,12.79,12.26,12.35,1525366,0.0,1.0
2020-04-07,13.03,13.91,12.68,13.25,4083836,13.03,13.91,12.68,13.25,4083836,0.0,1.0
2020-04-08,14.75,15.27,13.21,13.36,3268354,14.75,15.27,13.21,13.36,3268354,0.0,1.0
2020-04-09,14.51,15.5,14.0501,15.5,2377511,14.51,15.5,14.0501,15.5,2377511,0.0,1.0
2020-04-13,14.25,14.4,13.6,14.08,1634821,14.25,14.4,13.6,14.08,1634821,0.0,1.0
2020-04-14,14.75,15.14,14.05,14.5,2631021,14.75,15.14,14.05,14.5,2631021,0.0,1.0
2020-04-15,15.49,15.68,14.354,14.7,2363897,15.49,15.68,14.354,14.7,2363897,0.0,1.0
2020-04-16,16.09,16.45,15.55,16.15,2760661,16.09,16.45,15.55,16.15,2760661,0.0,1.0
2020-04-17,16.95,17.68,15.8217,17.0,3566372,16.95,17.68,15.8217,17.0,3566372,0.0,1.0
2020-04-20,17.57,18.19,16.8,17.15,2778578,17.57,18.19,16.8,17.15,2778578,0.0,1.0
2020-04-21,17.2,18.7989,16.6,17.74,2448530,17.2,18.7989,16.6,17.74,2448530,0.0,1.0
2020-04-22,17.15,18.1443,16.9,17.89,1646530,17.15,18.1443,16.9,17.89,1646530,0.0,1.0
2020-04-23,17.53,17.85,16.11,17.81,2797552,17.53,17.85,16.11,17.81,2797552,0.0,1.0
2020-04-24,19.35,20.75,17.6,20.4937,11478787,19.35,20.75,17.6,20.4937,11478787,0.0,1.0
2020-04-27,19.52,22.5,19.5,22.36,9594187,19.52,22.5,19.5,22.36,9594187,0.0,1.0
2020-04-28,18.24,19.9,18.0,19.86,5725702,18.24,19.9,18.0,19.86,5725702,0.0,1.0
2020-04-29,19.4,19.8,18.35,18.35,3649405,19.4,19.8,18.35,18.35,3649405,0.0,1.0
2020-04-30,19.46,19.85,18.88,19.5,3974807,19.46,19.85,18.88,19.5,3974807,0.0,1.0
2020-05-01,20.12,20.35,19.01,19.39,5242444,20.12,20.35,19.01,19.39,5242444,0.0,1.0
2020-05-04,20.99,21.78,19.95,20.36,6358123,20.99,21.78,19.95,20.36,6358123,0.0,1.0
2020-05-05,21.61,22.12,21.15,21.94,4574083,21.61,22.12,21.15,21.94,4574083,0.0,1.0
2020-05-06,23.83,24.48,21.75,21.94,9024967,23.83,24.48,21.75,21.94,9024967,0.0,1.0
2020-05-07,23.51,26.85,23.04,24.3,13208881,23.51,26.85,23.04,24.3,13208881,0.0,1.0
2020-05-08,23.45,24.75,23.1776,24.35,5204174,23.45,24.75,23.1776,24.35,5204174,0.0,1.0
2020-05-11,24.46,25.16,23.5,23.52,7682440,24.46,25.16,23.5,23.52,7682440,0.0,1.0
2020-05-12,26.3,28.15,24.8,26.15,17382258,26.3,28.15,24.8,26.15,17382258,0.0,1.0
2020-05-13,25.855,27.95,23.5,27.44,14175828,25.855,27.95,23.5,27.44,14175828,0.0,1.0
2020-05-14,25.31,27.25,25.02,26.85,12180030,25.31,27.25,25.02,26.85,12180030,0.0,1.0
2020-05-15,29.23,29.4,25.35,25.89,24708088,29.23,29.4,25.35,25.89,24708088,0.0,1.0
2020-05-18,29.55,31.78,28.5,31.7,17325181,29.55,31.78,28.5,31.7,17325181,0.0,1.0
2020-05-19,29.57,30.41,28.23,29.54,8693950,29.57,30.41,28.23,29.54,8693950,0.0,1.0
2020-05-20,29.69,30.9974,29.55,30.19,5878964,29.69,30.9974,29.55,30.19,5878964,0.0,1.0
2020-05-21,28.55,29.89,27.53,29.85,7623826,28.55,29.89,27.53,29.85,7623826,0.0,1.0
2020-05-22,29.11,29.48,27.56,28.47,6474846,29.11,29.48,27.56,28.47,6474846,0.0,1.0
2020-05-26,33.39,33.5,29.66,30.5,11200581,33.39,33.5,29.66,30.5,11200581,0.0,1.0
2020-05-27,35.15,35.65,31.99,34.46,15697074,35.15,35.65,31.99,34.46,15697074,0.0,1.0
2020-05-28,37.25,39.6,34.62,35.71,23220149,37.25,39.6,34.62,35.71,23220149,0.0,1.0
2020-05-29,39.7,39.87,36.65,37.0,14948916,39.7,39.87,36.65,37.0,14948916,0.0,1.0
2020-06-01,43.7,43.98,40.01,40.74,20525205,43.7,43.98,40.01,40.74,20525205,0.0,1.0
2020-06-02,41.27,44.79,39.8,44.54,27807785,41.27,44.79,39.8,44.54,27807785,0.0,1.0
2020-06-03,40.16,42.48,38.55,41.51,20116729,40.16,42.48,38.55,41.51,20116729,0.0,1.0
2020-06-04,40.53,42.475,38.8,39.01,14722156,40.53,42.475,38.8,39.01,14722156,0.0,1.0
2020-06-05,39.34,41.59,39.06,41.53,9699527,39.34,41.59,39.06,41.53,9699527,0.0,1.0
2020-06-08,38.0,39.93,35.55,39.93,15236967,38.0,39.93,35.55,39.93,15236967,0.0,1.0
2020-06-09,39.41,40.6,37.18,37.8,8798468,39.41,40.6,37.18,37.8,8798468,0.0,1.0
2020-06-10,39.11,40.8,38.39,40.06,7109989,39.11,40.8,38.39,40.06,7109989,0.0,1.0
2020-06-11,36.28,38.2,35.25,36.26,9994146,36.28,38.2,35.25,36.26,9994146,0.0,1.0
2020-06-12,36.88,38.3999,35.71,37.89,8143035,36.88,38.3999,35.71,37.89,8143035,0.0,1.0
2020-06-15,41.79,41.79,35.45,35.5104,17166468,41.79,41.79,35.45,35.5104,17166468,0.0,1.0
2020-06-16,40.57,41.8,39.1,40.96,11135211,40.57,41.8,39.1,40.96,11135211,0.0,1.0
2020-06-17,40.72,42.08,38.5,38.68,18133005,40.72,42.08,38.5,38.68,18133005,0.0,1.0
2020-06-18,40.84,42.8,39.76,39.89,15449818,40.84,42.8,39.76,39.89,15449818,0.0,1.0
2020-06-19,42.0,42.53,39.89,41.6,46279496,42.0,42.53,39.89,41.6,46279496,0.0,1.0
2020-06-22,38.255,43.75,38.13,42.96,29652090,38.255,43.75,38.13,42.96,29652090,0.0,1.0
2020-06-23,37.99,40.5327,37.7702,39.75,20096933,37.99,40.5327,37.7702,39.75,20096933,0.0,1.0
2020-06-24,37.56,39.33,36.5,37.95,12890297,37.56,39.33,36.5,37.95,12890297,0.0,1.0
2020-06-25,36.07,37.07,34.22,37.0,18711377,36.07,37.07,34.22,37.0,18711377,0.0,1.0
2020-06-26,33.34,36.82,32.67,36.82,24395603,33.34,36.82,32.67,36.82,24395603,0.0,1.0
2020-06-29,33.54,34.38,30.82,33.16,20055503,33.54,34.38,30.82,33.16,20055503,0.0,1.0
2020-06-30,33.26,34.65,32.34,33.06,13638005,33.26,34.65,32.34,33.06,13638005,0.0,1.0
2020-07-01,33.87,35.15,33.28,34.06,13894334,33.87,35.15,33.28,34.06,13894334,0.0,1.0
2020-07-02,33.06,35.05,32.85,34.61,9233124,33.06,35.05,32.85,34.61,9233124,0.0,1.0
2020-07-06,32.42,33.98,32.16,33.73,9790302,32.42,33.98,32.16,33.73,9790302,0.0,1.0
2020-07-07,30.6,32.3,30.45,31.704,10304539,30.6,32.3,30.45,31.704,10304539,0.0,1.0
2020-07-08,33.1,33.36,30.56,30.75,11022867,33.1,33.36,30.56,30.75,11022867,0.0,1.0
2020-07-09,32.82,34.24,31.85,33.83,7927285,32.82,34.24,31.85,33.83,7927285,0.0,1.0
2020-07-10,32.43,33.1,31.76,32.41,5215949,32.43,33.1,31.76,32.41,5215949,0.0,1.0
2020-07-13,29.5,32.87,29.33,32.55,11732537,29.5,32.87,29.33,32.55,11732537,0.0,1.0
2020-07-14,30.215,30.4,27.54,29.0,13161018,30.215,30.4,27.54,29.0,13161018,0.0,1.0
2020-07-15,32.56,32.96,30.8,31.15,11668835,32.56,32.96,30.8,31.15,11668835,0.0,1.0
2020-07-16,35.64,36.12,31.77,32.5,18160273,35.64,36.12,31.77,32.5,18160273,0.0,1.0
2020-07-17,35.36,36.88,34.59,36.65,11155093,35.36,36.88,34.59,36.65,11155093,0.0,1.0
2020-07-20,35.41,36.75,34.76,35.42,8178192,35.41,36.75,34.76,35.42,8178192,0.0,1.0
2020-07-21,37.55,38.84,35.95,36.3,15111581,37.55,38.84,35.95,36.3,15111581,0.0,1.0
2020-07-22,37.75,38.03,35.84,37.8,9975056,37.75,38.03,35.84,37.8,9975056,0.0,1.0
2020-07-23,36.21,38.35,35.4106,37.6634,9840240,36.21,38.35,35.4106,37.6634,9840240,0.0,1.0
2020-07-24,37.55,37.68,34.18,35.305,10971251,37.55,37.68,34.18,35.305,10971251,0.0,1.0
2020-07-27,35.115,38.04,32.39,37.55,27022239,35.115,38.04,32.39,37.55,27022239,0.0,1.0
2020-07-28,34.63,36.1,34.3,35.97,11493800,34.63,36.1,34.3,35.97,11493800,0.0,1.0
2020-07-29,35.89,36.24,33.57,35.0,11040704,35.89,36.24,33.57,35.0,11040704,0.0,1.0
2020-07-30,34.79,35.65,34.46,34.637,7599908,34.79,35.65,34.46,34.637,7599908,0.0,1.0
2020-07-31,33.375,35.77,32.28,35.46,14551697,33.375,35.77,32.28,35.46,14551697,0.0,1.0
2020-08-03,32.95,33.29,31.65,32.84,8513153,32.95,33.29,31.65,32.84,8513153,0.0,1.0
2020-08-04,33.06,33.8399,32.3,32.38,4402860,33.06,33.8399,32.3,32.38,4402860,0.0,1.0
2020-08-05,32.55,33.7,32.11,33.29,4621927,32.55,33.7,32.11,33.29,4621927,0.0,1.0
2020-08-06,33.65,34.27,32.37,32.37,6755059,33.65,34.27,32.37,32.37,6755059,0.0,1.0
2020-08-07,34.09,35.42,33.51,34.45,8890546,34.09,35.42,33.51,34.45,8890546,0.0,1.0
2020-08-10,31.61,34.1,30.51,34.05,16120104,31.61,34.1,30.51,34.05,16120104,0.0,1.0
2020-08-11,32.04,33.2267,31.5,32.1,9547242,32.04,33.2267,31.5,32.1,9547242,0.0,1.0
2020-08-12,33.74,34.08,31.9101,32.47,8438029,33.74,34.08,31.9101,32.47,8438029,0.0,1.0
2020-08-13,36.05,36.17,34.159,34.8,12792785,36.05,36.17,34.159,34.8,12792785,0.0,1.0
2020-08-14,33.91,35.5,32.42,34.0035,24298282,33.91,35.5,32.42,34.0035,24298282,0.0,1.0
2020-08-17,34.68,35.73,33.46,34.1595,7860456,34.68,35.73,33.46,34.1595,7860456,0.0,1.0
2020-08-18,37.21,37.61,34.87,35.0,12503379,37.21,37.61,34.87,35.0,12503379,0.0,1.0
2020-08-19,36.27,38.17,36.22,37.01,8393136,36.27,38.17,36.22,37.01,8393136,0.0,1.0
2020-08-20,36.32,37.02,35.1,35.5,6015985,36.32,37.02,35.1,35.5,6015985,0.0,1.0
2020-08-21,35.15,36.595,34.6445,36.01,6438961,35.15,36.595,34.6445,36.01,6438961,0.0,1.0
2020-08-24,35.81,35.9,34.28,35.71,7599264,35.81,35.9,34.28,35.71,7599264,0.0,1.0
2020-08-25,39.06,40.06,35.43,35.88,26762644,39.06,40.06,35.43,35.88,26762644,0.0,1.0
2020-08-26,38.86,40.72,38.15,39.59,16781701,38.86,40.72,38.15,39.59,16781701,0.0,1.0
2020-08-27,39.06,40.44,36.51,37.19,16452931,39.06,40.44,36.51,37.19,16452931,0.0,1.0
2020-08-28,36.32,38.61,36.19,37.99,18630516,36.32,38.61,36.19,37.99,18630516,0.0,1.0
2020-08-31,35.36,37.34,34.85,36.52,8565799,35.36,37.34,34.85,36.52,8565799,0.0,1.0
2020-09-01,36.93,37.18,35.22,35.4,7749197,36.93,37.18,35.22,35.4,7749197,0.0,1.0
2020-09-02,39.9,41.294,37.11,41.07,50147537,39.9,41.294,37.11,41.07,50147537,0.0,1.0
2020-09-03,38.27,40.89,37.2,39.83,17915523,38.27,40.89,37.2,39.83,17915523,0.0,1.0
2020-09-04,37.0,38.97,34.47,37.94,12715342,37.0,38.97,34.47,37.94,12715342,0.0,1.0
2020-09-08,37.01,38.17,35.52,35.6,8492530,37.01,38.17,35.52,35.6,8492530,0.0,1.0
2020-09-09,40.38,40.81,37.1,38.3,17851910,40.38,40.81,37.1,38.3,17851910,0.0,1.0
2020-09-10,42.54,44.08,40.55,41.075,29966987,42.54,44.08,40.55,41.075,29966987,0.0,1.0
2020-09-11,41.46,43.88,40.3,43.2,14762975,41.46,43.88,40.3,43.2,14762975,0.0,1.0
2020-09-14,48.62,49.31,40.33,41.97,50201035,48.62,49.31,40.33,41.97,50201035,0.0,1.0
2020-09-15,48.21,49.88,46.5112,47.79,34987854,48.21,49.88,46.5112,47.79,34987854,0.0,1.0
2020-09-16,51.03,53.2537,49.5,49.91,49558098,51.03,53.2537,49.5,49.91,49558098,0.0,1.0
2020-09-17,53.11,54.32,48.05,49.1,48095499,53.11,54.32,48.05,49.1,48095499,0.0,1.0
2020-09-18,55.39,55.7,52.6,53.25,36566587,55.39,55.7,52.6,53.25,36566587,0.0,1.0
2020-09-21,51.49,53.98,49.1,53.32,30988007,51.49,53.98,49.1,53.32,30988007,0.0,1.0
2020-09-22,53.94,54.76,51.67,52.3,19666015,53.94,54.76,51.67,52.3,19666015,0.0,1.0
2020-09-23,50.12,54.9577,50.01,53.9442,14877640,50.12,54.9577,50.01,53.9442,14877640,0.0,1.0
2020-09-24,50.57,51.85,47.101,49.3998,21008492,50.57,51.85,47.101,49.3998,21008492,0.0,1.0
2020-09-25,53.19,53.59,51.4,53.47,21776809,53.19,53.59,51.4,53.47,21776809,0.0,1.0
2020-09-28,56.89,58.39,53.85,55.25,28655763,56.89,58.39,53.85,55.25,28655763,0.0,1.0
2020-09-29,55.74,59.45,55.6,57.32,32592033,55.74,59.45,55.6,57.32,32592033,0.0,1.0
2020-09-30,58.84,59.12,55.8,56.2,19002795,58.84,59.12,55.8,56.2,19002795,0.0,1.0
2020-10-01,61.83,62.73,59.82,61.78,24122662,61.83,62.73,59.82,61.78,24122662,0.0,1.0
2020-10-02,63.78,64.19,58.85,58.99,20483889,63.78,64.19,58.85,58.99,20483889,0.0,1.0
2020-10-05,60.55,62.45,58.6,61.34,34511902,60.55,62.45,58.6,61.34,34511902,0.0,1.0
2020-10-06,56.78,60.36,55.8,59.95,27202690,56.78,60.36,55.8,59.95,27202690,0.0,1.0
2020-10-07,53.33,54.88,52.2,52.86,65474585,53.33,54.88,52.2,52.86,65474585,0.0,1.0
2020-10-08,51.13,54.78,50.61,54.158,37242537,51.13,54.78,50.61,54.158,37242537,0.0,1.0
2020-10-09,48.82,51.7,48.26,50.75,29572763,48.82,51.7,48.26,50.75,29572763,0.0,1.0
2020-10-12,50.6,52.52,50.33,51.01,31713465,50.6,52.52,50.33,51.01,31713465,0.0,1.0
2020-10-13,51.18,51.4,49.525,50.85,19134194,51.18,51.4,49.525,50.85,19134194,0.0,1.0
2020-10-14,47.56,52.22,47.5,51.51,27513270,47.56,52.22,47.5,51.51,27513270,0.0,1.0
2020-10-15,45.0,48.47,44.8,47.52,36048177,45.0,48.47,44.8,47.52,36048177,0.0,1.0
2020-10-16,44.34,46.53,43.5,45.5,39295672,44.34,46.53,43.5,45.5,39295672,0.0,1.0
2020-10-19,44.58,44.97,41.7,44.43,49951435,44.58,44.97,41.7,44.43,49951435,0.0,1.0
2020-10-20,42.53,44.97,42.3,43.01,70239673,42.53,44.97,42.3,43.01,70239673,0.0,1.0
2020-10-21,41.5,43.82,41.25,42.91,34853860,41.5,43.82,41.25,42.91,34853860,0.0,1.0
2020-10-22,43.0,43.07,40.43,41.85,37578200,43.0,43.07,40.43,41.85,37578200,0.0,1.0
2020-10-23,42.74,43.49,41.76,43.1165,23078929,42.74,43.49,41.76,43.1165,23078929,0.0,1.0
2020-10-26,39.69,42.64,39.35,42.15,32577887,39.69,42.64,39.35,42.15,32577887,0.0,1.0
2020-10-27,38.7,40.69,37.9,40.54,29019704,38.7,40.69,37.9,40.54,29019704,0.0,1.0
2020-10-28,38.15,40.01,37.12,37.6,27173740,38.15,40.01,37.12,37.6,27173740,0.0,1.0
2020-10-29,37.37,39.35,37.27,39.1,19740634,37.37,39.35,37.27,39.1,19740634,0.0,1.0
2020-10-30,35.4,38.18,34.9,37.43,24908340,35.4,38.18,34.9,37.43,24908340,0.0,1.0
2020-11-02,35.72,36.67,35.02,35.57,18077434,35.72,36.67,35.02,35.57,18077434,0.0,1.0
2020-11-03,37.47,37.76,35.84,36.33,19587558,37.47,37.76,35.84,36.33,19587558,0.0,1.0
2020-11-04,39.46,40.79,38.33,39.43,28877520,39.46,40.79,38.33,39.43,28877520,0.0,1.0
2020-11-05,43.03,43.6,40.82,41.27,31924102,43.03,43.6,40.82,41.27,31924102,0.0,1.0
2020-11-06,42.32,42.6599,41.17,42.23,18198491,42.32,42.6599,41.17,42.23,18198491,0.0,1.0
2020-11-09,41.5,44.49,41.47,44.17,21113397,41.5,44.49,41.47,44.17,21113397,0.0,1.0
2020-11-10,40.36,41.09,38.44,40.79,17118774,40.36,41.09,38.44,40.79,17118774,0.0,1.0
2020-11-11,41.64,41.8668,39.75,40.77,12613455,41.64,41.8668,39.75,40.77,12613455,0.0,1.0
2020-11-12,41.25,42.09,40.86,40.94,15007807,41.25,42.09,40.86,40.94,15007807,0.0,1.0
2020-11-13,42.84,45.5,42.22,45.4,50415009,42.84,45.5,42.22,45.4,50415009,0.0,1.0
2020-11-16,42.73,42.82,40.81,42.4,15999631,42.73,42.82,40.81,42.4,15999631,0.0,1.0
2020-11-17,46.61,46.83,43.25,44.2,33970548,46.61,46.83,43.25,44.2,33970548,0.0,1.0
2020-11-18,47.68,49.06,46.63,47.1,35497897,47.68,49.06,46.63,47.1,35497897,0.0,1.0
2020-11-19,49.32,50.02,48.14,48.75,25892146,49.32,50.02,48.14,48.75,25892146,0.0,1.0
2020-11-20,48.23,50.05,47.39,49.79,25416688,48.23,50.05,47.39,49.79,25416688,0.0,1.0
2020-11-23,48.03,48.88,46.9,48.5,18142528,48.03,48.88,46.9,48.5,18142528,0.0,1.0
2020-11-24,47.89,49.04,46.61,48.3464,17585399,47.89,49.04,46.61,48.3464,17585399,0.0,1.0
2020-11-25,50.23,51.08,47.77,47.79,23223062,50.23,51.08,47.77,47.79,23223062,0.0,1.0
2020-11-27,52.75,52.98,50.7069,51.82,15833124,52.75,52.98,50.7069,51.82,15833124,0.0,1.0
2020-11-30,52.36,53.72,49.08,53.5,24757426,52.36,53.72,49.08,53.5,24757426,0.0,1.0
2020-12-01,50.78,52.66,49.94,52.356,15444457,50.78,52.66,49.94,52.356,15444457,0.0,1.0
2020-12-02,51.1,51.49,48.42,49.36,11952595,51.1,51.49,48.42,49.36,11952595,0.0,1.0
2020-12-03,50.06,51.84,49.55,50.1,14833477,50.06,51.84,49.55,50.1,14833477,0.0,1.0
2020-12-04,49.25,50.95,49.0799,50.243,13044037,49.25,50.95,49.0799,50.243,13044037,0.0,1.0
2020-12-07,47.93,50.58,47.63,49.41,15648957,47.93,50.58,47.63,49.41,15648957,0.0,1.0
2020-12-08,50.85,50.905,45.71,47.49,28733536,50.85,50.905,45.71,47.49,28733536,0.0,1.0
2020-12-09,48.94,53.44,48.33,50.1,36523046,48.94,53.44,48.33,50.1,36523046,0.0,1.0
2020-12-10,50.11,50.1699,47.7756,48.33,13172756,50.11,50.1699,47.7756,48.33,13172756,0.0,1.0
2020-12-11,50.09,51.3,48.9431,49.97,14363864,50.09,51.3,48.9431,49.97,14363864,0.0,1.0
2020-12-14,50.58,51.54,49.77,50.98,12596985,50.58,51.54,49.77,50.98,12596985,0.0,1.0
2020-12-15,50.5,51.18,49.81,51.15,11735658,50.5,51.18,49.81,51.15,11735658,0.0,1.0
2020-12-16,53.8,54.34,50.13,50.82,26323169,53.8,54.34,50.13,50.82,26323169,0.0,1.0
2020-12-17,55.2,55.47,52.8,53.97,21196308,55.2,55.47,52.8,53.97,21196308,0.0,1.0
2020-12-18,53.9,55.98,52.13,55.17,21257534,53.9,55.98,52.13,55.17,21257534,0.0,1.0
2020-12-21,53.34,54.24,51.8,51.95,12147999,53.34,54.24,51.8,51.95,12147999,0.0,1.0
2020-12-22,52.4,54.4,50.88,53.85,12349786,52.4,54.4,50.88,53.85,12349786,0.0,1.0
2020-12-23,53.89,54.7309,51.41,52.576,13863810,53.89,54.7309,51.41,52.576,13863810,0.0,1.0
2020-12-24,52.11,54.4872,51.95,54.0,6275271,52.11,54.4872,51.95,54.0,6275271,0.0,1.0
2020-12-28,48.96,52.62,48.56,52.36,15463424,48.96,52.62,48.56,52.36,15463424,0.0,1.0
2020-12-29,48.11,49.5,47.28,49.04,13393824,48.11,49.5,47.28,49.04,13393824,0.0,1.0
2020-12-30,48.95,49.99,47.75,48.06,9497175,48.95,49.99,47.75,48.06,9497175,0.0,1.0
2020-12-31,46.56,48.95,46.52,48.8977,14606455,46.56,48.95,46.52,48.8977,14606455,0.0,1.0
2021-01-04,44.86,47.23,44.5,47.0,14106470,44.86,47.23,44.5,47.0,14106470,0.0,1.0
2021-01-05,47.58,47.78,44.1043,44.35,15146751,47.58,47.78,44.1043,44.35,15146751,0.0,1.0
2021-01-06,48.995,51.8,47.92,51.3419,40876798,48.995,51.8,47.92,51.3419,40876798,0.0,1.0
2021-01-07,49.77,50.4,49.215,50.06,13108805,49.77,50.4,49.215,50.06,13108805,0.0,1.0
2021-01-08,52.0,52.62,49.91,50.31,18242398,52.0,52.62,49.91,50.31,18242398,0.0,1.0
2021-01-11,53.6,54.3,49.81,50.9,14488725,53.6,54.3,49.81,50.9,14488725,0.0,1.0
2021-01-12,53.39,55.58,52.71,53.9196,16919400,53.39,55.58,52.71,53.9196,16919400,0.0,1.0
2021-01-13,54.63,55.23,52.62,53.5096,11517634,54.63,55.23,52.62,53.5096,11517634,0.0,1.0
2021-01-14,54.92,56.77,54.6,55.07,11362015,54.92,56.77,54.6,55.07,11362015,0.0,1.0
2021-01-15,53.7,55.03,51.7,54.51,10013582,53.7,55.03,51.7,54.51,10013582,0.0,1.0
2021-01-19,51.29,53.92,50.78,53.83,16063766,51.29,53.92,50.78,53.83,16063766,0.0,1.0
2021-01-20,53.18,54.1,52.07,53.925,11507505,53.18,54.1,52.07,53.925,11507505,0.0,1.0
2021-01-21,53.56,54.4454,52.66,53.58,8633711,53.56,54.4454,52.66,53.58,8633711,0.0,1.0
2021-01-22,52.53,53.56,51.75,52.89,9262410,52.53,53.56,51.75,52.89,9262410,0.0,1.0
2021-01-25,51.29,53.64,49.68,52.96,13377569,51.29,53.64,49.68,52.96,13377569,0.0,1.0
2021-01-26,54.06,56.52,52.85,53.68,24225763,54.06,56.52,52.85,53.68,24225763,0.0,1.0
2021-01-27,54.27,56.69,52.09,53.63,19397164,54.27,56.69,52.09,53.63,19397164,0.0,1.0
2021-01-28,56.17,57.89,52.75,54.01,21573762,56.17,57.89,52.75,54.01,21573762,0.0,1.0
2021-01-29,54.11,57.54,52.61,56.99,16429380,54.11,57.54,52.61,56.99,16429380,0.0,1.0
2021-02-01,54.64,55.75,53.1416,54.54,11008719,54.64,55.75,53.1416,54.54,11008719,0.0,1.0
2021-02-02,59.31,60.95,57.4204,58.46,31394608,59.31,60.95,57.4204,58.46,31394608,0.0,1.0
2021-02-03,60.11,60.85,58.39,60.09,12745125,60.11,60.85,58.39,60.09,12745125,0.0,1.0
2021-02-04,63.16,63.17,60.841,62.33,16994598,63.16,63.17,60.841,62.33,16994598,0.0,1.0
2021-02-05,63.87,64.51,62.41,63.9,16612194,63.87,64.51,62.41,63.9,16612194,0.0,1.0
2021-02-08,61.97,64.78,60.58,64.72,20113214,61.97,64.78,60.58,64.72,20113214,0.0,1.0
2021-02-09,62.13,63.69,61.71,62.3615,11798897,62.13,63.69,61.71,62.3615,11798897,0.0,1.0
2021-02-10,62.71,63.82,61.02,62.8399,10173469,62.71,63.82,61.02,62.8399,10173469,0.0,1.0
2021-02-11,59.19,62.5476,58.64,62.24,14623192,59.19,62.5476,58.64,62.24,14623192,0.0,1.0
2021-02-12,61.07,61.17,59.2,59.26,7631769,61.07,61.17,59.2,59.26,7631769,0.0,1.0
2021-02-16,60.5,61.73,59.94,61.55,6184291,60.5,61.73,59.94,61.55,6184291,0.0,1.0
2021-02-17,58.86,60.03,57.635,59.95,9011706,58.86,60.03,57.635,59.95,9011706,0.0,1.0
2021-02-18,58.28,58.86,56.5156,57.86,7262307,58.28,58.86,56.5156,57.86,7262307,0.0,1.0
2021-02-19,60.91,61.8262,59.485,60.39,11456201,60.91,61.8262,59.485,60.39,11456201,0.0,1.0
2021-02-22,60.37,63.25,60.174,61.55,9912065,60.37,63.25,60.174,61.55,9912065,0.0,1.0
2021-02-23,60.27,60.44,52.67,57.23,17481116,60.27,60.44,52.67,57.23,17481116,0.0,1.0
2021-02-24,60.28,60.83,58.24,60.5153,7356766,60.28,60.83,58.24,60.5153,7356766,0.0,1.0
2021-02-25,57.81,61.6299,57.21,60.39,14264858,57.81,61.6299,57.21,60.39,14264858,0.0,1.0
2021-02-26,61.53,62.67,58.27,60.0,25687093,61.53,62.67,58.27,60.0,25687093,0.0,1.0
2021-03-01,68.72,68.9,63.25,63.48,35903389,68.72,68.9,63.25,63.48,35903389,0.0,1.0
2021-03-02,68.58,70.38,66.89,68.01,21970182,68.58,70.38,66.89,68.01,21970182,0.0,1.0
2021-03-03,65.75,72.16,64.8908,71.83,26339590,65.75,72.16,64.8908,71.83,26339590,0.0,1.0
2021-03-04,61.91,68.11,60.26,67.17,28215053,61.91,68.11,60.26,67.17,28215053,0.0,1.0
2021-03-05,59.52,62.5,54.35,62.06,25860256,59.52,62.5,54.35,62.06,25860256,0.0,1.0
2021-03-08,60.5,62.3099,59.6,60.85,14860503,60.5,62.3099,59.6,60.85,14860503,0.0,1.0
2021-03-09,62.2,64.83,61.95,64.0,17112225,62.2,64.83,61.95,64.0,17112225,0.0,1.0
2021-03-10,69.29,70.6,63.79,64.53,36251416,69.29,70.6,63.79,64.53,36251416,0.0,1.0
2021-03-11,71.61,72.01,68.23,69.52,17064692,71.61,72.01,68.23,69.52,17064692,0.0,1.0
2021-03-12,71.75,74.09,69.08,69.4346,18728927,71.75,74.09,69.08,69.4346,18728927,0.0,1.0
2021-03-15,67.75,73.33,67.1,68.97,23426478,67.75,73.33,67.1,68.97,23426478,0.0,1.0
2021-03-16,67.14,70.36,66.0105,70.04,15197254,67.14,70.36,66.0105,70.04,15197254,0.0,1.0
2021-03-17,70.65,70.78,65.19,65.75,12790492,70.65,70.78,65.19,65.75,12790492,0.0,1.0
2021-03-18,67.61,71.81,67.1,69.3,15181715,67.61,71.81,67.1,69.3,15181715,0.0,1.0
2021-03-19,71.98,72.83,67.92,68.042,23723575,71.98,72.83,67.92,68.042,23723575,0.0,1.0
2021-03-22,71.72,74.38,69.65,73.19,20582901,71.72,74.38,69.65,73.19,20582901,0.0,1.0
2021-03-23,69.75,73.15,69.09,71.59,12610416,69.75,73.15,69.09,71.59,12610416,0.0,1.0
2021-03-24,66.63,70.64,66.2235,70.07,13423061,66.63,70.64,66.2235,70.07,13423061,0.0,1.0
2021-03-25,65.86,66.35,62.52,63.775,18336902,65.86,66.35,62.52,63.775,18336902,0.0,1.0
2021-03-26,63.6,66.8,60.77,66.03,16265614,63.6,66.8,60.77,66.03,16265614,0.0,1.0
2021-03-29,58.2,64.7199,58.1,63.75,22224055,58.2,64.7199,58.1,63.75,22224055,0.0,1.0
2021-03-30,61.0,61.5,57.9,59.205,15084669,61.0,61.5,57.9,59.205,15084669,0.0,1.0
2021-03-31,61.33,62.44,60.632,61.86,10469674,61.33,62.44,60.632,61.86,10469674,0.0,1.0
2021-04-01,62.88,63.28,61.34,62.0,10294897,62.88,63.28,61.34,62.0,10294897,0.0,1.0
2021-04-05,62.63,64.1497,62.2741,64.02,10105736,62.63,64.1497,62.2741,64.02,10105736,0.0,1.0
2021-04-06,63.8,64.55,62.105,62.22,10550408,63.8,64.55,62.105,62.22,10550408,0.0,1.0
2021-04-07,62.09,64.6,61.83,64.3498,11754485,62.09,64.6,61.83,64.3498,11754485,0.0,1.0
2021-04-08,61.11,63.08,60.41,62.3,10833052,61.11,63.08,60.41,62.3,10833052,0.0,1.0
2021-04-09,62.31,63.59,60.81,60.88,12413092,62.31,63.59,60.81,60.88,12413092,0.0,1.0
2021-04-12,58.03,61.8861,57.14,61.355,23952588,58.03,61.8861,57.14,61.355,23952588,0.0,1.0
2021-04-13,59.24,59.4899,56.82,58.23,13399431,59.24,59.4899,56.82,58.23,13399431,0.0,1.0
2021-04-14,58.88,60.8288,58.8,59.9,10299486,58.88,60.8288,58.8,59.9,10299486,0.0,1.0
2021-04-15,57.48,59.6652,56.76,59.6652,11994251,57.48,59.6652,56.76,59.6652,11994251,0.0,1.0
2021-04-16,57.98,59.979,57.83,59.515,15202808,57.98,59.979,57.83,59.515,15202808,0.0,1.0
2021-04-19,56.68,58.77,55.64,57.02,15947361,56.68,58.77,55.64,57.02,15947361,0.0,1.0
2021-04-20,55.71,57.0499,53.76,56.0,11987693,55.71,57.0499,53.76,56.0,11987693,0.0,1.0
2021-04-21,58.78,58.83,54.89,55.49,12019613,58.78,58.83,54.89,55.49,12019613,0.0,1.0
2021-04-22,57.17,59.669,56.51,59.27,12904224,57.17,59.669,56.51,59.27,12904224,0.0,1.0
2021-04-23,58.12,58.45,57.24,57.25,10196919,58.12,58.45,57.24,57.25,10196919,0.0,1.0
2021-04-26,59.23,59.459,57.5601,58.15,8011201,59.23,59.459,57.5601,58.15,8011201,0.0,1.0
2021-04-27,59.13,62.27,58.88,60.84,13370397,59.13,62.27,58.88,60.84,13370397,0.0,1.0
2021-04-28,59.69,59.89,58.25,58.72,7501885,59.69,59.89,58.25,58.72,7501885,0.0,1.0
2021-04-29,57.46,59.99,56.22,59.82,15592771,57.46,59.99,56.22,59.82,15592771,0.0,1.0
2021-04-30,56.66,58.05,56.11,56.79,10668282,56.66,58.05,56.11,56.79,10668282,0.0,1.0
2021-05-03,57.08,58.32,56.53,57.83,15797669,57.08,58.32,56.53,57.83,15797669,0.0,1.0
2021-05-04,56.13,56.34,53.1025,56.27,17944177,56.13,56.34,53.1025,56.27,17944177,0.0,1.0
2021-05-05,56.18,57.6099,55.8343,56.0465,11503453,56.18,57.6099,55.8343,56.0465,11503453,0.0,1.0
2021-05-06,51.89,55.82,50.25,55.69,27353931,51.89,55.82,50.25,55.69,27353931,0.0,1.0
2021-05-07,48.42,53.51,48.16,53.45,46018827,48.42,53.51,48.16,53.45,46018827,0.0,1.0
2021-05-10,45.34,47.58,44.46,47.56,42216046,45.34,47.58,44.46,47.56,42216046,0.0,1.0
2021-05-11,44.01,45.61,42.22,42.66,29470556,44.01,45.61,42.22,42.66,29470556,0.0,1.0
2021-05-12,42.11,44.79,41.4358,43.8,27985843,42.11,44.79,41.4358,43.8,27985843,0.0,1.0
2021-05-13,40.99,43.95,39.93,42.99,23688284,40.99,43.95,39.93,42.99,23688284,0.0,1.0
2021-05-14,44.89,45.29,41.44,41.53,28429055,44.89,45.29,41.44,41.53,28429055,0.0,1.0
2021-05-17,43.51,43.91,42.5522,43.72,17570353,43.51,43.91,42.5522,43.72,17570353,0.0,1.0
2021-05-18,44.27,45.36,43.55,43.795,15122695,44.27,45.36,43.55,43.795,15122695,0.0,1.0
2021-05-19,43.44,43.52,41.81,42.332,17567028,43.44,43.52,41.81,42.332,17567028,0.0,1.0
2021-05-20,44.54,44.8697,43.38,43.656,10758502,44.54,44.8697,43.38,43.656,10758502,0.0,1.0
2021-05-21,44.63,46.12,44.4101,45.145,15175969,44.63,46.12,44.4101,45.145,15175969,0.0,1.0
2021-05-24,47.86,49.26,44.34,44.8335,30740803,47.86,49.26,44.34,44.8335,30740803,0.0,1.0
2021-05-25,48.42,49.98,47.28,49.17,24980829,48.42,49.98,47.28,49.17,24980829,0.0,1.0
2021-05-26,49.46,49.96,48.37,48.65,13963076,49.46,49.96,48.37,48.65,13963076,0.0,1.0
2021-05-27,50.4,50.61,48.52,49.18,11468830,50.4,50.61,48.52,49.18,11468830,0.0,1.0
2021-05-28,49.95,51.92,49.7765,50.51,14662753,49.95,51.92,49.7765,50.51,14662753,0.0,1.0
2021-06-01,49.57,50.38,48.62,50.2,10615973,49.57,50.38,48.62,50.2,10615973,0.0,1.0
2021-06-02,50.97,51.02,48.3134,48.78,13385397,50.97,51.02,48.3134,48.78,13385397,0.0,1.0
2021-06-03,49.71,50.75,49.22,49.81,8251264,49.71,50.75,49.22,49.81,8251264,0.0,1.0
2021-06-04,50.33,50.545,49.78,49.92,6462323,50.33,50.545,49.78,49.92,6462323,0.0,1.0
2021-06-07,53.51,53.65,50.32,50.41,14583883,53.51,53.65,50.32,50.41,14583883,0.0,1.0
2021-06-08,55.3,55.61,52.96,54.0,14881737,55.3,55.61,52.96,54.0,14881737,0.0,1.0
2021-06-09,54.48,56.0,53.66,55.69,11349496,54.48,56.0,53.66,55.69,11349496,0.0,1.0
2021-06-10,53.65,54.68,52.78,54.22,8555212,53.65,54.68,52.78,54.22,8555212,0.0,1.0
2021-06-11,53.14,54.68,53.02,53.71,7674727,53.14,54.68,53.02,53.71,7674727,0.0,1.0
2021-06-14,50.62,53.0995,50.41,53.08,16388768,50.62,53.0995,50.41,53.08,16388768,0.0,1.0
2021-06-15,48.51,49.05,44.65,44.949,88027754,48.51,49.05,44.65,44.949,88027754,0.0,1.0
2021-06-16,48.81,50.13,47.49,48.86,29795745,48.81,50.13,47.49,48.86,29795745,0.0,1.0
2021-06-17,49.2,49.94,48.03,48.0538,13294634,49.2,49.94,48.03,48.0538,13294634,0.0,1.0
2021-06-18,48.06,49.57,47.4333,48.95,12194660,48.06,49.57,47.4333,48.95,12194660,0.0,1.0
2021-06-21,49.0,49.25,47.02,47.85,8770564,49.0,49.25,47.02,47.85,8770564,0.0,1.0
2021-06-22,50.16,50.26,48.47,48.94,8543231,50.16,50.26,48.47,48.94,8543231,0.0,1.0
2021-06-23,50.53,51.17,50.07,50.56,11443407,50.53,51.17,50.07,50.56,11443407,0.0,1.0
2021-06-24,51.06,51.59,50.26,51.2164,11042077,51.06,51.59,50.26,51.2164,11042077,0.0,1.0
2021-06-25,51.67,52.32,50.92,51.1838,30374480,51.67,52.32,50.92,51.1838,30374480,0.0,1.0
2021-06-28,52.71,52.76,50.89,51.71,9044048,52.71,52.76,50.89,51.71,9044048,0.0,1.0
2021-06-29,52.03,52.95,51.46,52.9,7729057,52.03,52.95,51.46,52.9,7729057,0.0,1.0
2021-06-30,52.17,52.8,51.3001,51.95,7633333,52.17,52.8,51.3001,51.95,7633333,0.0,1.0
2021-07-01,51.8,53.39,51.03,52.27,8502999,51.8,53.39,51.03,52.27,8502999,0.0,1.0
2021-07-02,51.28,52.36,50.57,51.92,6025453,51.28,52.36,50.57,51.92,6025453,0.0,1.0
2021-07-06,51.49,51.935,50.77,51.15,5945068,51.49,51.935,50.77,51.15,5945068,0.0,1.0
2021-07-07,48.75,52.3,48.6101,51.33,10149816,48.75,52.3,48.6101,51.33,10149816,0.0,1.0
2021-07-08,48.26,48.76,46.22,46.36,7353309,48.26,48.76,46.22,46.36,7353309,0.0,1.0
2021-07-09,49.09,50.38,47.45,48.3,10061785,49.09,50.38,47.45,48.3,10061785,0.0,1.0
2021-07-12,49.16,49.596,48.14,49.1979,5037018,49.16,49.596,48.14,49.1979,5037018,0.0,1.0
2021-07-13,47.73,49.07,47.7,48.88,6463114,47.73,49.07,47.7,48.88,6463114,0.0,1.0
2021-07-14,44.85,48.0764,44.52,48.07,13781960,44.85,48.0764,44.52,48.07,13781960,0.0,1.0
2021-07-15,44.83,45.67,43.51,44.4035,11560444,44.83,45.67,43.51,44.4035,11560444,0.0,1.0
2021-07-16,43.79,45.06,43.3,44.98,13752186,43.79,45.06,43.3,44.98,13752186,0.0,1.0
2021-07-19,44.66,45.68,42.21,42.57,13045563,44.66,45.68,42.21,42.57,13045563,0.0,1.0
2021-07-20,45.82,46.1199,43.84,44.762,8024799,45.82,46.1199,43.84,44.762,8024799,0.0,1.0
2021-07-21,48.88,49.179,46.58,46.92,15419019,48.88,49.179,46.58,46.92,15419019,0.0,1.0
2021-07-22,49.24,49.31,48.13,48.9,6725259,49.24,49.31,48.13,48.9,6725259,0.0,1.0
2021-07-23,49.33,50.01,48.675,49.2944,7041700,49.33,50.01,48.675,49.2944,7041700,0.0,1.0
2021-07-26,49.22,49.86,48.229,49.18,6437038,49.22,49.86,48.229,49.18,6437038,0.0,1.0
2021-07-27,48.77,49.67,47.4,48.84,8103135,48.77,49.67,47.4,48.84,8103135,0.0,1.0
2021-07-28,50.65,50.9,48.9,48.98,9487734,50.65,50.9,48.9,48.98,9487734,0.0,1.0
2021-07-29,49.79,51.27,49.64,50.905,7720122,49.79,51.27,49.64,50.905,7720122,0.0,1.0
2021-07-30,48.5,50.03,48.06,49.36,7637307,48.5,50.03,48.06,49.36,7637307,0.0,1.0
2021-08-02,49.0,49.8725,48.4994,48.9,5941842,49.0,49.8725,48.4994,48.9,5941842,0.0,1.0
2021-08-03,48.39,48.9604,47.47,48.81,6279618,48.39,48.9604,47.47,48.81,6279618,0.0,1.0
2021-08-04,48.67,49.19,47.75,47.99,5284874,48.67,49.19,47.75,47.99,5284874,0.0,1.0
2021-08-05,50.48,50.72,48.55,48.95,11230576,50.48,50.72,48.55,48.95,11230576,0.0,1.0
2021-08-06,51.59,53.79,50.16,52.786,32429836,51.59,53.79,50.16,52.786,32429836,0.0,1.0
2021-08-09,52.36,52.95,50.96,52.5,27050557,52.36,52.95,50.96,52.5,27050557,0.0,1.0
2021-08-10,51.98,53.97,51.62,52.46,19360319,51.98,53.97,51.62,52.46,19360319,0.0,1.0
2021-08-11,52.18,52.69,50.7211,52.02,10967700,52.18,52.69,50.7211,52.02,10967700,0.0,1.0
2021-08-12,54.61,54.72,51.5224,52.16,17371271,54.61,54.72,51.5224,52.16,17371271,0.0,1.0
2021-08-13,53.5,54.6805,53.23,54.64,12124001,53.5,54.6805,53.23,54.64,12124001,0.0,1.0
2021-08-16,52.46,53.24,51.51,52.8035,8622182,52.46,53.24,51.51,52.8035,8622182,0.0,1.0
2021-08-17,51.11,52.14,50.72,51.84,7780974,51.11,52.14,50.72,51.84,7780974,0.0,1.0
2021-08-18,52.1,53.09,51.1708,51.3,8369997,52.1,53.09,51.1708,51.3,8369997,0.0,1.0
2021-08-19,51.54,52.1586,50.97,51.42,8027655,51.54,52.1586,50.97,51.42,8027655,0.0,1.0
2021-08-20,52.01,52.37,51.25,51.45,5251797,52.01,52.37,51.25,51.45,5251797,0.0,1.0
2021-08-23,53.32,53.9,52.19,52.2696,7385569,53.32,53.9,52.19,52.2696,7385569,0.0,1.0
2021-08-24,56.47,56.8299,53.47,54.08,15978414,56.47,56.8299,53.47,54.08,15978414,0.0,1.0
2021-08-25,60.11,60.37,56.5,56.99,26182986,60.11,60.37,56.5,56.99,26182986,0.0,1.0
2021-08-26,57.86,60.32,57.5238,59.69,15465203,57.86,60.32,57.5238,59.69,15465203,0.0,1.0
2021-08-27,60.01,61.77,57.8,58.14,13053151,60.01,61.77,57.8,58.14,13053151,0.0,1.0
2021-08-30,59.25,60.38,58.65,60.11,11664856,59.25,60.38,58.65,60.11,11664856,0.0,1.0
2021-08-31,59.29,60.4,58.76,59.42,14993859,59.29,60.4,58.76,59.42,14993859,0.0,1.0
2021-09-01,60.21,61.59,59.3,59.38,11668098,60.21,61.59,59.3,59.38,11668098,0.0,1.0
2021-09-02,61.07,61.68,59.84,60.6,8372662,61.07,61.68,59.84,60.6,8372662,0.0,1.0
2021-09-03,61.02,61.1401,60.04,61.07,6946596,61.02,61.1401,60.04,61.07,6946596,0.0,1.0
2021-09-07,63.58,64.18,61.235,61.435,16929096,63.58,64.18,61.235,61.435,16929096,0.0,1.0
2021-09-08,63.39,64.58,62.38,63.749,13095365,63.39,64.58,62.38,63.749,13095365,0.0,1.0
2021-09-09,63.67,64.5,62.82,63.23,10012076,63.67,64.5,62.82,63.23,10012076,0.0,1.0
2021-09-10,62.46,64.49,62.42,64.085,8569041,62.46,64.49,62.42,64.085,8569041,0.0,1.0
2021-09-13,60.46,62.98,59.25,62.9,11673931,60.46,62.98,59.25,62.9,11673931,0.0,1.0
2021-09-14,59.05,61.33,58.821,60.0074,8923647,59.05,61.33,58.821,60.0074,8923647,0.0,1.0
2021-09-15,59.84,60.55,58.54,59.11,7993528,59.84,60.55,58.54,59.11,7993528,0.0,1.0
2021-09-16,59.97,60.18,59.06,59.59,5754257,59.97,60.18,59.06,59.59,5754257,0.0,1.0
2021-09-17,60.42,60.84,59.115,60.024,9419300,60.42,60.84,59.115,60.024,9419300,0.0,1.0
2021-09-20,57.0,58.94,55.99,57.95,11255243,57.0,58.94,55.99,57.95,11255243,0.0,1.0
2021-09-21,52.77,58.02,52.33,56.01,40173840,52.77,58.02,52.33,56.01,40173840,0.0,1.0
2021-09-22,52.63,53.29,51.571,52.45,20423409,52.63,53.29,51.571,52.45,20423409,0.0,1.0
2021-09-23,51.75,53.8499,51.53,52.92,18873746,51.75,53.8499,51.53,52.92,18873746,0.0,1.0
2021-09-24,51.33,52.32,50.95,51.58,10630047,51.33,52.32,50.95,51.58,10630047,0.0,1.0
2021-09-27,51.39,51.89,50.4204,51.2501,9496225,51.39,51.89,50.4204,51.2501,9496225,0.0,1.0
2021-09-28,49.93,51.209,49.41,50.65,11528567,49.93,51.209,49.41,50.65,11528567,0.0,1.0
2021-09-29,48.32,50.45,48.105,50.0,13936605,48.32,50.45,48.105,50.0,13936605,0.0,1.0
2021-09-30,48.16,48.99,47.54,48.46,10865830,48.16,48.99,47.54,48.46,10865830,0.0,1.0
2021-10-01,50.56,50.79,48.47,48.59,12745570,50.56,50.79,48.47,48.59,12745570,0.0,1.0
2021-10-04,48.46,50.765,48.27,50.33,12381401,48.46,50.765,48.27,50.33,12381401,0.0,1.0
2021-10-05,49.29,50.54,48.48,48.72,10037896,49.29,50.54,48.48,48.72,10037896,0.0,1.0
2021-10-06,48.99,49.79,48.45,48.79,8230870,48.99,49.79,48.45,48.79,8230870,0.0,1.0
2021-10-07,49.37,51.07,49.275,49.78,10690848,49.37,51.07,49.275,49.78,10690848,0.0,1.0
2021-10-08,47.91,49.82,47.82,49.5,11820396,47.91,49.82,47.82,49.5,11820396,0.0,1.0
2021-10-11,48.88,49.93,48.39,48.48,10683238,48.88,49.93,48.39,48.48,10683238,0.0,1.0
2021-10-12,48.94,49.9,48.49,48.8,8954205,48.94,49.9,48.49,48.8,8954205,0.0,1.0
2021-10-13,49.82,50.49,49.56,49.61,9336042,49.82,50.49,49.56,49.61,9336042,0.0,1.0
2021-10-14,49.36,51.3,49.32,50.2399,11330823,49.36,51.3,49.32,50.2399,11330823,0.0,1.0
2021-10-15,48.08,49.75,47.84,49.5,21321864,48.08,49.75,47.84,49.5,21321864,0.0,1.0
2021-10-18,48.65,49.6195,47.94,48.12,10435972,48.65,49.6195,47.94,48.12,10435972,0.0,1.0
2021-10-19,48.84,50.23,48.01,49.0274,15687257,48.84,50.23,48.01,49.0274,15687257,0.0,1.0
2021-10-20,49.09,49.63,48.4122,48.91,8417240,49.09,49.63,48.4122,48.91,8417240,0.0,1.0
2021-10-21,48.92,49.905,48.76,49.2,7307893,48.92,49.905,48.76,49.2,7307893,0.0,1.0
2021-10-22,46.11,48.55,46.07,48.55,19040124,46.11,48.55,46.07,48.55,19040124,0.0,1.0
2021-10-25,46.82,47.35,45.3625,46.05,10974337,46.82,47.35,45.3625,46.05,10974337,0.0,1.0
2021-10-26,48.75,50.48,48.39,49.61,26186701,48.75,50.48,48.39,49.61,26186701,0.0,1.0
2021-10-27,47.83,49.4538,47.74,48.73,9071564,47.83,49.4538,47.74,48.73,9071564,0.0,1.0
2021-10-28,47.18,48.23,46.66,48.23,9316758,47.18,48.23,46.66,48.23,9316758,0.0,1.0
2021-10-29,46.59,47.8,46.35,47.355,8278813,46.59,47.8,46.35,47.355,8278813,0.0,1.0
2021-11-01,49.02,49.12,46.7493,46.95,9174829,49.02,49.12,46.7493,46.95,9174829,0.0,1.0
2021-11-02,47.6,48.15,46.7,48.045,12610676,47.6,48.15,46.7,48.045,12610676,0.0,1.0
2021-11-03,46.84,48.17,46.45,47.79,11842166,46.84,48.17,46.45,47.79,11842166,0.0,1.0
2021-11-04,44.68,47.42,43.68,47.34,30306801,44.68,47.42,43.68,47.34,30306801,0.0,1.0
2021-11-05,43.62,45.97,42.15,42.365,37300616,43.62,45.97,42.15,42.365,37300616,0.0,1.0
2021-11-08,44.78,45.1399,43.04,43.88,16813867,44.78,45.1399,43.04,43.88,16813867,0.0,1.0
2021-11-09,43.05,45.25,42.6501,44.89,14938067,43.05,45.25,42.6501,44.89,14938067,0.0,1.0
2021-11-10,41.08,43.09,40.64,42.55,17967365,41.08,43.09,40.64,42.55,17967365,0.0,1.0
2021-11-11,40.71,41.75,40.62,41.25,12471138,40.71,41.75,40.62,41.25,12471138,0.0,1.0
2021-11-12,40.51,41.9,39.97,40.8561,13261831,40.51,41.9,39.97,40.8561,13261831,0.0,1.0
2021-11-15,39.36,41.265,39.17,40.7864,15767714,39.36,41.265,39.17,40.7864,15767714,0.0,1.0
2021-11-16,39.28,39.8699,38.33,39.43,16767175,39.28,39.8699,38.33,39.43,16767175,0.0,1.0
2021-11-17,37.87,39.5,37.76,39.2562,13296531,37.87,39.5,37.76,39.2562,13296531,0.0,1.0
2021-11-18,36.62,38.59,36.35,37.87,17188577,36.62,38.59,36.35,37.87,17188577,0.0,1.0
2021-11-19,36.14,37.57,35.92,36.62,14870939,36.14,37.57,35.92,36.62,14870939,0.0,1.0
2021-11-22,36.79,37.45,35.82,36.41,18573784,36.79,37.45,35.82,36.41,18573784,0.0,1.0
2021-11-23,35.04,37.71,34.42,36.81,22711366,35.04,37.71,34.42,36.81,22711366,0.0,1.0
2021-11-24,35.58,35.9,34.75,34.75,11147747,35.58,35.9,34.75,34.75,11147747,0.0,1.0
2021-11-26,36.04,36.2,34.7508,34.89,8430869,36.04,36.2,34.7508,34.89,8430869,0.0,1.0
2021-11-29,35.2,36.57,34.52,36.45,13815962,35.2,36.57,34.52,36.45,13815962,0.0,1.0
2021-11-30,34.55,35.27,33.33,34.957,15837500,34.55,35.27,33.33,34.957,15837500,0.0,1.0
2021-12-01,31.24,34.97,31.14,34.75,21584868,31.24,34.97,31.14,34.75,21584868,0.0,1.0
2021-12-02,31.3,32.55,30.41,31.051,27870958,31.3,32.55,30.41,31.051,27870958,0.0,1.0
2021-12-03,28.37,31.23,27.475,31.2,30225244,28.37,31.23,27.475,31.2,30225244,0.0,1.0
2021-12-06,30.68,31.07,27.52,28.155,24501618,30.68,31.07,27.52,28.155,24501618,0.0,1.0
2021-12-07,31.27,32.68,31.14,31.9,20969408,31.27,32.68,31.14,31.9,20969408,0.0,1.0
2021-12-08,33.38,33.93,30.83,31.41,14173301,33.38,33.93,30.83,31.41,14173301,0.0,1.0
2021-12-09,31.45,33.26,31.38,32.61,13554562,31.45,33.26,31.38,32.61,13554562,0.0,1.0
2021-12-10,30.41,32.4693,30.105,31.575,10930183,30.41,32.4693,30.105,31.575,10930183,0.0,1.0
2021-12-13,28.85,30.49,28.58,30.11,11045244,28.85,30.49,28.58,30.11,11045244,0.0,1.0
2021-12-14,27.81,28.93,27.68,28.125,15691087,27.81,28.93,27.68,28.125,15691087,0.0,1.0
2021-12-15,28.67,29.07,26.67,27.78,19109428,28.67,29.07,26.67,27.78,19109428,0.0,1.0
2021-12-16,26.98,29.4,26.42,29.39,20219389,26.98,29.4,26.42,29.39,20219389,0.0,1.0
2021-12-17,28.67,29.23,25.8,26.627,23234657,28.67,29.23,25.8,26.627,23234657,0.0,1.0
2021-12-20,27.9,28.65,27.32,27.8432,12981409,27.9,28.65,27.32,27.8432,12981409,0.0,1.0
2021-12-21,30.31,30.47,28.15,28.15,14291783,30.31,30.47,28.15,28.15,14291783,0.0,1.0
2021-12-22,29.57,30.71,29.409,30.11,13469025,29.57,30.71,29.409,30.11,13469025,0.0,1.0
2021-12-23,29.44,30.0199,28.82,29.83,12680466,29.44,30.0199,28.82,29.83,12680466,0.0,1.0
2021-12-27,28.2,29.5148,27.98,29.49,13814808,28.2,29.5148,27.98,29.49,13814808,0.0,1.0
2021-12-28,27.32,28.6087,27.085,27.85,13552129,27.32,28.6087,27.085,27.85,13552129,0.0,1.0
2021-12-29,26.59,27.23,25.96,27.181,15330471,26.59,27.23,25.96,27.181,15330471,0.0,1.0
2021-12-30,28.46,28.74,26.4,26.4463,16469813,28.46,28.74,26.4,26.4463,16469813,0.0,1.0
2021-12-31,27.47,28.8,27.435,28.2348,14126023,27.47,28.8,27.435,28.2348,14126023,0.0,1.0
2022-01-03,27.77,28.55,26.97,27.845,11276564,27.77,28.55,26.97,27.845,11276564,0.0,1.0
2022-01-04,26.63,27.87,26.11,27.75,15306242,26.63,27.87,26.11,27.75,15306242,0.0,1.0
2022-01-05,24.65,26.91,24.06,26.5,22276961,24.65,26.91,24.06,26.5,22276961,0.0,1.0
2022-01-06,25.8,26.47,23.21,24.5,30469356,25.8,26.47,23.21,24.5,30469356,0.0,1.0
2022-01-07,27.24,27.98,25.79,26.02,26266177,27.24,27.98,25.79,26.02,26266177,0.0,1.0
2022-01-10,26.13,27.1,24.83,26.8321,24335562,26.13,27.1,24.83,26.8321,24335562,0.0,1.0
2022-01-11,26.94,27.5999,25.1,25.7,22630449,26.94,27.5999,25.1,25.7,22630449,0.0,1.0
2022-01-12,26.1,27.8999,25.929,27.24,17295403,26.1,27.8999,25.929,27.24,17295403,0.0,1.0
2022-01-13,24.24,26.54,24.145,26.1,19915926,24.24,26.54,24.145,26.1,19915926,0.0,1.0
2022-01-14,23.19,24.5392,22.41,24.05,31809657,23.19,24.5392,22.41,24.05,31809657,0.0,1.0
2022-01-18,22.18,23.22,22.12,22.86,18969805,22.18,23.22,22.12,22.86,18969805,0.0,1.0
2022-01-19,21.4,22.85,21.33,22.39,23939900,21.4,22.85,21.33,22.39,23939900,0.0,1.0
2022-01-20,20.67,22.64,20.57,21.756,20742783,20.67,22.64,20.57,21.756,20742783,0.0,1.0
2022-01-21,19.46,20.95,19.33,20.26,34673966,19.46,20.95,19.33,20.26,34673966,0.0,1.0
2022-01-24,20.03,20.16,17.41,18.77,39559395,20.03,20.16,17.41,18.77,39559395,0.0,1.0
2022-01-25,19.32,20.28,18.725,19.36,23104925,19.32,20.28,18.725,19.36,23104925,0.0,1.0
2022-01-26,20.33,22.82,20.17,20.9,90381866,20.33,22.82,20.17,20.9,90381866,0.0,1.0
2022-01-27,19.39,21.6,19.2,20.73,43106759,19.39,21.6,19.2,20.73,43106759,0.0,1.0
2022-01-28,20.64,20.88,18.89,19.4334,35332534,20.64,20.88,18.89,19.4334,35332534,0.0,1.0
2022-01-31,22.09,22.27,20.66,20.7,27295671,22.09,22.27,20.66,20.7,27295671,0.0,1.0
2022-02-01,23.68,23.71,21.71,22.21,32944533,23.68,23.71,21.71,22.21,32944533,0.0,1.0
2022-02-02,21.79,23.58,21.67,23.5,26853616,21.79,23.58,21.67,23.5,26853616,0.0,1.0
2022-02-03,20.55,22.3499,20.5,21.18,23275221,20.55,22.3499,20.5,21.18,23275221,0.0,1.0
2022-02-04,21.89,22.02,20.33,20.63,20428307,21.89,22.02,20.33,20.63,20428307,0.0,1.0
2022-02-07,21.5,22.8476,21.17,21.85,17983976,21.5,22.8476,21.17,21.85,17983976,0.0,1.0
2022-02-08,22.12,22.1966,21.03,21.4,15950572,22.12,22.1966,21.03,21.4,15950572,0.0,1.0
2022-02-09,23.42,23.45,22.11,22.4,19182897,23.42,23.45,22.11,22.4,19182897,0.0,1.0
2022-02-10,22.78,24.18,22.53,22.8,21193065,22.78,24.18,22.53,22.8,21193065,0.0,1.0
2022-02-11,23.33,24.73,22.88,22.95,32477611,23.33,24.73,22.88,22.95,32477611,0.0,1.0
2022-02-14,22.2,23.85,22.025,22.86,25269189,22.2,23.85,22.025,22.86,25269189,0.0,1.0
2022-02-15,23.73,23.755,22.03,22.7,20122177,23.73,23.755,22.03,22.7,20122177,0.0,1.0
2022-02-16,22.99,23.56,22.61,23.17,16536747,22.99,23.56,22.61,23.17,16536747,0.0,1.0
2022-02-17,22.06,23.43,21.9,22.69,24266884,22.06,23.43,21.9,22.69,24266884,0.0,1.0
2022-02-18,17.29,19.48,17.225,18.995,80421521,17.29,19.48,17.225,18.995,80421521,0.0,1.0
2022-02-22,18.59,18.96,16.56,16.625,44186171,18.59,18.96,16.56,16.625,44186171,0.0,1.0
2022-02-23,19.63,20.94,19.05,19.24,66295551,19.63,20.94,19.05,19.24,66295551,0.0,1.0
2022-02-24,21.83,21.87,18.1204,18.34,39866118,21.83,21.87,18.1204,18.34,39866118,0.0,1.0
2022-02-25,22.2,22.24,20.3,21.41,28056181,22.2,22.24,20.3,21.41,28056181,0.0,1.0
2022-02-28,23.68,23.71,21.76,22.5,30172714,23.68,23.71,21.76,22.5,30172714,0.0,1.0
2022-03-01,23.52,25.0091,23.18,23.3,34459116,23.52,25.0091,23.18,23.3,34459116,0.0,1.0
2022-03-02,23.19,24.15,22.03,23.85,29020066,23.19,24.15,22.03,23.85,29020066,0.0,1.0
2022-03-03,20.91,23.773,20.65,23.516,34113007,20.91,23.773,20.65,23.516,34113007,0.0,1.0
2022-03-04,20.69,22.11,20.44,21.28,22706282,20.69,22.11,20.44,21.28,22706282,0.0,1.0
2022-03-07,18.05,20.89,18.0,20.58,29401026,18.05,20.89,18.0,20.58,29401026,0.0,1.0
2022-03-08,17.38,18.48,16.89,18.14,31331296,17.38,18.48,16.89,18.14,31331296,0.0,1.0
2022-03-09,17.78,18.3802,17.46,17.99,25492166,17.78,18.3802,17.46,17.99,25492166,0.0,1.0
2022-03-10,17.58,17.93,16.77,17.8,31374403,17.58,17.93,16.77,17.8,31374403,0.0,1.0
2022-03-11,16.11,17.755,16.055,17.73,27352753,16.11,17.755,16.055,17.73,27352753,0.0,1.0
2022-03-14,15.26,16.345,15.12,15.925,25551806,15.26,16.345,15.12,15.925,25551806,0.0,1.0
2022-03-15,16.13,16.22,14.97,15.3,24409779,16.13,16.22,14.97,15.3,24409779,0.0,1.0
2022-03-16,18.32,18.36,16.33,16.62,37070261,18.32,18.36,16.33,16.62,37070261,0.0,1.0
2022-03-17,18.99,19.088,17.55,17.78,24421138,18.99,19.088,17.55,17.78,24421138,0.0,1.0
2022-03-18,19.62,19.88,18.54,18.55,21323544,19.62,19.88,18.54,18.55,21323544,0.0,1.0
2022-03-21,18.79,19.55,18.35,19.26,20472559,18.79,19.55,18.35,19.26,20472559,0.0,1.0
2022-03-22,19.41,20.16,18.6811,18.79,23194081,19.41,20.16,18.6811,18.79,23194081,0.0,1.0
2022-03-23,18.91,19.855,18.78,19.21,18585239,18.91,19.855,18.78,19.21,18585239,0.0,1.0
2022-03-24,19.05,19.23,17.99,18.96,18615580,19.05,19.23,17.99,18.96,18615580,0.0,1.0
2022-03-25,18.2,19.16,18.01,19.04,16655918,18.2,19.16,18.01,19.04,16655918,0.0,1.0
2022-03-28,18.65,18.99,17.63,18.39,24039635,18.65,18.99,17.63,18.39,24039635,0.0,1.0
2022-03-29,20.69,20.93,18.71,18.94,27093451,20.69,20.93,18.71,18.94,27093451,0.0,1.0
2022-03-30,20.41,21.26,20.02,20.29,17465916,20.41,21.26,20.02,20.29,17465916,0.0,1.0
2022-03-31,19.47,20.56,19.46,20.38,15348561,19.47,20.56,19.46,20.38,15348561,0.0,1.0
2022-04-01,19.05,19.96,18.76,19.57,16427586,19.05,19.96,18.76,19.57,16427586,0.0,1.0
2022-04-04,20.41,21.025,19.23,19.39,21731854,20.41,21.025,19.23,19.39,21731854,0.0,1.0
2022-04-05,19.05,20.48,19.01,20.34,15476706,19.05,20.48,19.01,20.34,15476706,0.0,1.0
2022-04-06,17.68,18.9,17.14,18.65,22364772,17.68,18.9,17.14,18.65,22364772,0.0,1.0
2022-04-07,17.2,18.04,16.485,17.61,19073482,17.2,18.04,16.485,17.61,19073482,0.0,1.0
2022-04-08,16.38,17.1483,16.295,16.97,20291113,16.38,17.1483,16.295,16.97,20291113,0.0,1.0
2022-04-11,16.87,17.36,15.905,16.095,21490943,16.87,17.36,15.905,16.095,21490943,0.0,1.0
2022-04-12,16.41,17.85,16.24,17.03,20997727,16.41,17.85,16.24,17.03,20997727,0.0,1.0
2022-04-13,16.75,17.21,16.21,16.41,17683085,16.75,17.21,16.21,16.41,17683085,0.0,1.0
2022-04-14,16.49,16.8699,16.3,16.76,16451454,16.49,16.8699,16.3,16.76,16451454,0.0,1.0
2022-04-18,15.98,16.45,15.5614,16.42,17666646,15.98,16.45,15.5614,16.42,17666646,0.0,1.0
2022-04-19,16.88,17.22,15.845,16.03,20319776,16.88,17.22,15.845,16.03,20319776,0.0,1.0
2022-04-20,15.56,16.9,15.56,16.76,20103632,15.56,16.9,15.56,16.76,20103632,0.0,1.0
2022-04-21,14.36,15.9901,14.1809,15.92,26903019,14.36,15.9901,14.1809,15.92,26903019,0.0,1.0
2022-04-22,14.03,14.715,13.73,14.42,24032809,14.03,14.715,13.73,14.42,24032809,0.0,1.0
2022-04-25,14.68,14.69,13.7585,13.95,22899523,14.68,14.69,13.7585,13.95,22899523,0.0,1.0
2022-04-26,13.96,14.68,13.795,14.41,19834368,13.96,14.68,13.795,14.41,19834368,0.0,1.0
2022-04-27,13.87,14.32,13.51,13.93,22883728,13.87,14.32,13.51,13.93,22883728,0.0,1.0
2022-04-28,14.1,14.33,13.0599,14.07,25428420,14.1,14.33,13.0599,14.07,25428420,0.0,1.0
2022-04-29,13.68,14.8,13.64,14.05,21999556,13.68,14.8,13.64,14.05,21999556,0.0,1.0
2022-05-02,14.99,15.0,13.49,13.7,23857206,14.99,15.0,13.49,13.7,23857206,0.0,1.0
2022-05-03,15.08,15.56,14.75,14.852,23165074,15.08,15.56,14.75,14.852,23165074,0.0,1.0
2022-05-04,15.73,15.88,14.495,15.08,30361726,15.73,15.88,14.495,15.08,30361726,0.0,1.0
2022-05-05,14.44,15.5644,13.88,15.55,19845752,14.44,15.5644,13.88,15.55,19845752,0.0,1.0
2022-05-06,13.15,15.0428,12.965,15.0,41470149,13.15,15.0428,12.965,15.0,41470149,0.0,1.0
2022-05-09,10.99,12.88,10.92,12.715,37960144,10.99,12.88,10.92,12.715,37960144,0.0,1.0
2022-05-10,11.36,11.75,10.38,11.47,32385775,11.36,11.75,10.38,11.47,32385775,0.0,1.0
2022-05-11,10.27,11.7,10.22,11.0,31914714,10.27,11.7,10.22,11.0,31914714,0.0,1.0
2022-05-12,11.37,11.73,9.77,10.14,32161303,11.37,11.73,9.77,10.14,32161303,0.0,1.0
2022-05-13,12.61,12.67,11.63,11.63,31943201,12.61,12.67,11.63,11.63,31943201,0.0,1.0
2022-05-16,12.48,13.465,12.4,13.14,27911998,12.48,13.465,12.4,13.14,27911998,0.0,1.0
2022-05-17,13.86,13.87,12.66,12.86,25139185,13.86,13.87,12.66,12.86,25139185,0.0,1.0
2022-05-18,13.86,14.65,13.31,13.47,28695256,13.86,14.65,13.31,13.47,28695256,0.0,1.0
2022-05-19,14.15,14.66,13.585,13.73,25029118,14.15,14.66,13.585,13.73,25029118,0.0,1.0
2022-05-20,14.03,14.5497,13.1901,14.27,22641232,14.03,14.5497,13.1901,14.27,22641232,0.0,1.0
2022-05-23,13.94,14.31,13.56,14.01,17321883,13.94,14.31,13.56,14.01,17321883,0.0,1.0
2022-05-24,13.51,14.12,13.31,13.71,19925148,13.51,14.12,13.31,13.71,19925148,0.0,1.0
2022-05-25,14.13,14.28,13.4034,13.44,17223412,14.13,14.28,13.4034,13.44,17223412,0.0,1.0
2022-05-26,14.24,14.63,13.9,13.99,18740404,14.24,14.63,13.9,13.99,18740404,0.0,1.0
2022-05-27,14.72,14.8694,14.245,14.43,19052713,14.72,14.8694,14.245,14.43,19052713,0.0,1.0
2022-05-31,13.55,14.785,13.16,14.71,49496796,13.55,14.785,13.16,14.71,49496796,0.0,1.0
2022-06-01,13.51,13.84,13.28,13.59,17530746,13.51,13.84,13.28,13.59,17530746,0.0,1.0
2022-06-02,14.26,14.415,13.4191,13.47,20991207,14.26,14.415,13.4191,13.47,20991207,0.0,1.0
2022-06-03,12.72,13.95,12.64,13.92,28942958,12.72,13.95,12.64,13.92,28942958,0.0,1.0
2022-06-06,13.08,13.36,12.655,12.86,19539852,13.08,13.36,12.655,12.86,19539852,0.0,1.0
2022-06-07,12.95,13.09,12.56,12.74,16145093,12.95,13.09,12.56,12.74,16145093,0.0,1.0
2022-06-08,14.33,14.655,12.8,12.83,29928729,14.33,14.655,12.8,12.83,29928729,0.0,1.0
2022-06-09,13.82,14.59,13.75,14.19,19620112,13.82,14.59,13.75,14.19,19620112,0.0,1.0
2022-06-10,13.1,13.88,13.015,13.35,23055390,13.1,13.88,13.015,13.35,23055390,0.0,1.0
2022-06-13,11.03,12.6,10.93,12.28,21620669,11.03,12.6,10.93,12.28,21620669,0.0,1.0
2022-06-14,11.61,11.84,10.61,11.14,17492670,11.61,11.84,10.61,11.14,17492670,0.0,1.0
2022-06-15,12.23,12.55,11.57,11.63,22534373,12.23,12.55,11.57,11.63,22534373,0.0,1.0
2022-06-16,10.72,11.86,10.515,11.73,21022815,10.72,11.86,10.515,11.73,21022815,0.0,1.0
2022-06-17,11.42,11.62,10.775,10.84,17556354,11.42,11.62,10.775,10.84,17556354,0.0,1.0
2022-06-21,12.17,12.5,11.632,11.725,20143507,12.17,12.5,11.632,11.725,20143507,0.0,1.0
2022-06-22,12.52,13.03,11.87,11.87,18587275,12.52,13.03,11.87,11.87,18587275,0.0,1.0
2022-06-23,13.08,13.23,12.55,12.62,24425730,13.08,13.23,12.55,12.62,24425730,0.0,1.0
2022-06-24,14.15,14.19,13.23,13.27,24426772,14.15,14.19,13.23,13.27,24426772,0.0,1.0
2022-06-27,13.6,14.38,13.28,14.255,15179803,13.6,14.38,13.28,14.255,15179803,0.0,1.0
2022-06-28,12.76,14.21,12.65,13.82,16211755,12.76,14.21,12.65,13.82,16211755,0.0,1.0
2022-06-29,12.41,12.7734,12.242,12.56,11051225,12.41,12.7734,12.242,12.56,11051225,0.0,1.0
2022-06-30,11.67,12.31,11.435,12.185,17939860,11.67,12.31,11.435,12.185,17939860,0.0,1.0
2022-07-01,11.77,12.085,11.4813,11.75,14142707,11.77,12.085,11.4813,11.75,14142707,0.0,1.0
2022-07-05,12.97,12.98,11.26,11.61,21457677,12.97,12.98,11.26,11.61,21457677,0.0,1.0
2022-07-06,12.37,13.34,12.31,12.86,16542777,12.37,13.34,12.31,12.86,16542777,0.0,1.0
2022-07-07,13.1,13.125,12.165,12.31,15452579,13.1,13.125,12.165,12.31,15452579,0.0,1.0
2022-07-08,12.74,13.2,12.535,12.71,15168387,12.74,13.2,12.535,12.71,15168387,0.0,1.0
2022-07-11,11.43,12.6399,11.37,12.53,17647856,11.43,12.6399,11.37,12.53,17647856,0.0,1.0
2022-07-12,11.85,12.0099,11.3,11.51,14878603,11.85,12.0099,11.3,11.51,14878603,0.0,1.0
2022-07-13,11.72,12.04,11.215,11.29,14166814,11.72,12.04,11.215,11.29,14166814,0.0,1.0
2022-07-14,11.22,11.69,11.1231,11.55,16083787,11.22,11.69,11.1231,11.55,16083787,0.0,1.0
2022-07-15,12.86,12.915,11.36,11.45,32407889,12.86,12.915,11.36,11.45,32407889,0.0,1.0
2022-07-18,13.0,13.505,12.81,13.18,24185598,13.0,13.505,12.81,13.18,24185598,0.0,1.0
2022-07-19,13.49,13.6299,13.17,13.26,16169466,13.49,13.6299,13.17,13.26,16169466,0.0,1.0
2022-07-20,14.28,14.6101,13.52,13.54,19621657,14.28,14.6101,13.52,13.54,19621657,0.0,1.0
2022-07-21,14.27,14.42,13.92,14.09,11663144,14.27,14.42,13.92,14.09,11663144,0.0,1.0
2022-07-22,13.53,14.55,13.16,14.44,18510351,13.53,14.55,13.16,14.44,18510351,0.0,1.0
2022-07-25,13.39,13.72,13.22,13.465,11189348,13.39,13.72,13.22,13.465,11189348,0.0,1.0
2022-07-26,12.65,13.16,12.56,13.06,12157178,12.65,13.16,12.56,13.06,12157178,0.0,1.0
2022-07-27,13.68,13.69,12.87,13.1,13610101,13.68,13.69,12.87,13.1,13610101,0.0,1.0
2022-07-28,13.73,14.01,13.15,13.67,11609384,13.73,14.01,13.15,13.67,11609384,0.0,1.0
2022-07-29,13.73,13.765,13.15,13.53,13384280,13.73,13.765,13.15,13.53,13384280,0.0,1.0
2022-08-01,14.11,14.27,13.28,13.58,13682149,14.11,14.27,13.28,13.58,13682149,0.0,1.0
2022-08-02,15.37,15.5779,13.75,13.85,26099440,15.37,15.5779,13.75,13.85,26099440,0.0,1.0
2022-08-03,16.82,16.91,15.46,15.75,23566483,16.82,16.91,15.46,15.75,23566483,0.0,1.0
2022-08-04,16.36,16.95,15.98,16.9,25667394,16.36,16.95,15.98,16.9,25667394,0.0,1.0
2022-08-05,17.96,19.53,17.25,17.8,57136200,17.96,19.53,17.25,17.8,57136200,0.0,1.0
2022-08-08,18.43,19.29,17.92,17.94,31818086,18.43,19.29,17.92,17.94,31818086,0.0,1.0
2022-08-09,17.89,18.75,17.52,18.0,19500115,17.89,18.75,17.52,18.0,19500115,0.0,1.0
2022-08-10,19.35,19.38,18.19,18.74,24278699,19.35,19.38,18.19,18.74,24278699,0.0,1.0
2022-08-11,18.54,20.3,18.52,19.9,28115649,18.54,20.3,18.52,19.9,28115649,0.0,1.0
2022-08-12,20.67,20.7,18.85,19.07,37340253,20.67,20.7,18.85,19.07,37340253,0.0,1.0
2022-08-15,20.8,21.12,20.22,20.305,21002495,20.8,21.12,20.22,20.305,21002495,0.0,1.0
2022-08-16,20.66,21.45,20.38,20.52,21481338,20.66,21.45,20.38,20.52,21481338,0.0,1.0
2022-08-17,20.57,21.05,20.08,20.41,24073727,20.57,21.05,20.08,20.41,24073727,0.0,1.0
2022-08-18,19.58,20.6799,19.4438,20.67,21127308,19.58,20.6799,19.4438,20.67,21127308,0.0,1.0
2022-08-19,18.14,19.1,17.985,18.99,26744513,18.14,19.1,17.985,18.99,26744513,0.0,1.0
2022-08-22,17.24,18.015,17.03,17.41,19140844,17.24,18.015,17.03,17.41,19140844,0.0,1.0
2022-08-23,17.06,17.7202,17.02,17.37,14490837,17.06,17.7202,17.02,17.37,14490837,0.0,1.0
2022-08-24,17.45,17.89,16.945,17.06,14615879,17.45,17.89,16.945,17.06,14615879,0.0,1.0
2022-08-25,17.43,17.97,17.25,17.684,14897027,17.43,17.97,17.25,17.684,14897027,0.0,1.0
2022-08-26,16.53,17.63,16.37,17.45,16473146,16.53,17.63,16.37,17.45,16473146,0.0,1.0
2022-08-29,16.5,16.92,16.1604,16.27,13885126,16.5,16.92,16.1604,16.27,13885126,0.0,1.0
2022-08-30,16.38,17.0299,16.06,16.76,15356378,16.38,17.0299,16.06,16.76,15356378,0.0,1.0
2022-08-31,16.06,16.89,15.875,16.68,12476809,16.06,16.89,15.875,16.68,12476809,0.0,1.0
2022-09-01,15.96,15.97,15.0701,15.78,15511350,15.96,15.97,15.0701,15.78,15511350,0.0,1.0
2022-09-02,15.49,16.34,15.26,16.29,16391296,15.49,16.34,15.26,16.29,16391296,0.0,1.0
2022-09-06,15.68,15.945,15.15,15.83,15690078,15.68,15.945,15.15,15.83,15690078,0.0,1.0
2022-09-07,16.36,16.47,15.6288,15.635,14852047,16.36,16.47,15.6288,15.635,14852047,0.0,1.0
2022-09-08,16.99,17.04,16.02,16.04,16916346,16.99,17.04,16.02,16.04,16916346,0.0,1.0
2022-09-09,17.63,17.7289,17.1,17.325,17828639,17.63,17.7289,17.1,17.325,17828639,0.0,1.0
2022-09-12,18.2,18.32,17.5,17.85,23635323,18.2,18.32,17.5,17.85,23635323,0.0,1.0
2022-09-13,17.35,18.0299,17.045,17.38,24297161,17.35,18.0299,17.045,17.38,24297161,0.0,1.0
2022-09-14,18.4,18.42,17.1491,17.29,24624566,18.4,18.42,17.1491,17.29,24624566,0.0,1.0
2022-09-15,19.22,19.79,18.17,18.255,30347782,19.22,19.79,18.17,18.255,30347782,0.0,1.0
2022-09-16,18.6,19.1,18.36,18.69,26590672,18.6,19.1,18.36,18.69,26590672,0.0,1.0
2022-09-19,18.67,18.78,18.27,18.37,13534865,18.67,18.78,18.27,18.37,13534865,0.0,1.0
2022-09-20,17.47,18.69,17.45,18.5,19373439,17.47,18.69,17.45,18.5,19373439,0.0,1.0
2022-09-21,16.72,17.72,16.685,17.3,18588894,16.72,17.72,16.685,17.3,18588894,0.0,1.0
2022-09-22,15.58,16.78,15.485,16.51,16106205,15.58,16.78,15.485,16.51,16106205,0.0,1.0
2022-09-23,14.98,15.65,14.57,15.37,15357460,14.98,15.65,14.57,15.37,15357460,0.0,1.0
2022-09-26,14.59,15.68,14.57,15.14,17089053,14.59,15.68,14.57,15.14,17089053,0.0,1.0
2022-09-27,15.32,15.89,14.875,15.03,19710603,15.32,15.89,14.875,15.03,19710603,0.0,1.0
2022-09-28,15.88,16.02,15.1,15.37,18360075,15.88,16.02,15.1,15.37,18360075,0.0,1.0
2022-09-29,15.33,15.7594,14.9199,15.56,17853853,15.33,15.7594,14.9199,15.56,17853853,0.0,1.0
2022-09-30,15.14,15.819,14.94,15.06,14684878,15.14,15.819,14.94,15.06,14684878,0.0,1.0
2022-10-03,15.4,15.59,14.6201,15.43,12607350,15.4,15.59,14.6201,15.43,12607350,0.0,1.0
2022-10-04,16.85,17.0,16.075,16.12,19716233,16.85,17.0,16.075,16.12,19716233,0.0,1.0
2022-10-05,16.7,16.87,16.07,16.41,17726929,16.7,16.87,16.07,16.41,17726929,0.0,1.0
2022-10-06,16.04,17.04,15.9501,16.45,18365226,16.04,17.04,15.9501,16.45,18365226,0.0,1.0
2022-10-07,16.57,17.45,16.18,16.99,39454503,16.57,17.45,16.18,16.99,39454503,0.0,1.0
2022-10-10,14.28,16.34,14.25,16.32,37035448,14.28,16.34,14.25,16.32,37035448,0.0,1.0
2022-10-11,13.68,14.47,12.585,14.17,39832060,13.68,14.47,12.585,14.17,39832060,0.0,1.0
2022-10-12,13.49,13.69,12.8001,13.42,21782716,13.49,13.69,12.8001,13.42,21782716,0.0,1.0
2022-10-13,13.22,13.5,12.44,12.75,28071051,13.22,13.5,12.44,12.75,28071051,0.0,1.0
2022-10-14,12.48,13.8,12.3447,13.42,21337450,12.48,13.8,12.3447,13.42,21337450,0.0,1.0
2022-10-17,13.15,13.55,12.83,12.88,17846985,13.15,13.55,12.83,12.88,17846985,0.0,1.0
2022-10-18,13.55,13.89,13.24,13.8,18722729,13.55,13.89,13.24,13.8,18722729,0.0,1.0
2022-10-19,13.14,13.49,12.93,13.35,13509569,13.14,13.49,12.93,13.35,13509569,0.0,1.0
2022-10-20,13.31,13.715,13.04,13.1,13615179,13.31,13.715,13.04,13.1,13615179,0.0,1.0
2022-10-21,13.21,13.62,12.875,13.12,25762584,13.21,13.62,12.875,13.12,25762584,0.0,1.0
2022-10-24,13.07,13.15,12.45,13.105,15419715,13.07,13.15,12.45,13.105,15419715,0.0,1.0
2022-10-25,14.1,14.165,13.12,13.12,17076983,14.1,14.165,13.12,13.12,17076983,0.0,1.0
2022-10-26,14.6,15.27,13.7938,13.86,20345399,14.6,15.27,13.7938,13.86,20345399,0.0,1.0
2022-10-27,14.62,15.3,14.48,14.805,14526309,14.62,15.3,14.48,14.805,14526309,0.0,1.0
2022-10-28,15.12,15.17,14.46,14.74,13706172,15.12,15.17,14.46,14.74,13706172,0.0,1.0
2022-10-31,15.8,16.01,15.04,15.21,20675507,15.8,16.01,15.04,15.21,20675507,0.0,1.0
2022-11-01,16.45,16.77,16.03,16.33,21875705,16.45,16.77,16.03,16.33,21875705,0.0,1.0
2022-11-02,15.92,17.25,15.85,16.83,26479272,15.92,17.25,15.85,16.83,26479272,0.0,1.0
2022-11-03,15.67,16.0301,15.22,15.75,22034939,15.67,16.0301,15.22,15.75,22034939,0.0,1.0
2022-11-04,11.31,14.02,11.12,13.25,79047419,11.31,14.02,11.12,13.25,79047419,0.0,1.0
2022-11-07,11.8,11.88,10.85,11.56,33859702,11.8,11.88,10.85,11.56,33859702,0.0,1.0
2022-11-08,12.55,12.9074,11.76,11.92,32758371,12.55,12.9074,11.76,11.92,32758371,0.0,1.0
2022-11-09,11.66,12.28,11.4,12.0,26101394,11.66,12.28,11.4,12.0,26101394,0.0,1.0
2022-11-10,13.64,13.68,12.4,12.6,31840596,13.64,13.68,12.4,12.6,31840596,0.0,1.0
2022-11-11,14.88,15.005,13.51,13.68,25570476,14.88,15.005,13.51,13.68,25570476,0.0,1.0
2022-11-14,14.74,15.25,14.43,14.59,15626761,14.74,15.25,14.43,14.59,15626761,0.0,1.0
2022-11-15,15.42,15.77,15.06,15.24,15988952,15.42,15.77,15.06,15.24,15988952,0.0,1.0
2022-11-16,14.86,15.42,14.64,15.08,16429885,14.86,15.42,14.64,15.08,16429885,0.0,1.0
2022-11-17,14.9,15.19,14.22,14.382,10359872,14.9,15.19,14.22,14.382,10359872,0.0,1.0
2022-11-18,15.05,15.84,14.96,15.64,17724780,15.05,15.84,14.96,15.64,17724780,0.0,1.0
2022-11-21,14.29,15.255,13.37,14.83,41140924,14.29,15.255,13.37,14.83,41140924,0.0,1.0
2022-11-22,14.69,14.71,13.965,14.31,11117673,14.69,14.71,13.965,14.31,11117673,0.0,1.0
2022-11-23,15.34,15.4,14.71,14.82,10958647,15.34,15.4,14.71,14.82,10958647,0.0,1.0
2022-11-25,15.14,15.22,14.91,15.18,5359290,15.14,15.22,14.91,15.18,5359290,0.0,1.0
2022-11-28,14.5,14.87,14.22,14.31,12633852,14.5,14.87,14.22,14.31,12633852,0.0,1.0
2022-11-29,14.44,15.07,14.365,14.685,11320684,14.44,15.07,14.365,14.685,11320684,0.0,1.0
2022-11-30,15.32,15.37,14.42,14.57,17280507,15.32,15.37,14.42,14.57,17280507,0.0,1.0
2022-12-01,15.52,15.76,14.9,15.4,11798916,15.52,15.76,14.9,15.4,11798916,0.0,1.0
2022-12-02,15.49,15.53,14.9,15.03,12099850,15.49,15.53,14.9,15.03,12099850,0.0,1.0
2022-12-05,14.83,15.87,14.74,15.42,9863585,14.83,15.87,14.74,15.42,9863585,0.0,1.0
2022-12-06,14.2,14.96,13.97,14.915,10278336,14.2,14.96,13.97,14.915,10278336,0.0,1.0
2022-12-07,13.9,14.28,13.705,14.09,8118415,13.9,14.28,13.705,14.09,8118415,0.0,1.0
2022-12-08,14.61,14.755,13.86,14.14,10399552,14.61,14.755,13.86,14.14,10399552,0.0,1.0
2022-12-09,13.96,14.745,13.875,14.46,10912117,13.96,14.745,13.875,14.46,10912117,0.0,1.0
2022-12-12,14.31,14.51,13.46,13.58,14407732,14.31,14.51,13.46,13.58,14407732,0.0,1.0
2022-12-13,13.77,15.47,13.5,15.23,21712286,13.77,15.47,13.5,15.23,21712286,0.0,1.0
2022-12-14,13.55,14.46,13.34,13.694,13798946,13.55,14.46,13.34,13.694,13798946,0.0,1.0
2022-12-15,12.63,13.37,12.58,13.23,13460266,12.63,13.37,12.58,13.23,13460266,0.0,1.0
2022-12-16,12.12,12.64,11.98,12.52,18662834,12.12,12.64,11.98,12.52,18662834,0.0,1.0
2022-12-19,11.66,12.105,11.55,11.96,10035742,11.66,12.105,11.55,11.96,10035742,0.0,1.0
2022-12-20,11.83,12.03,11.5,11.665,11986959,11.83,12.03,11.5,11.665,11986959,0.0,1.0
2022-12-21,11.77,12.19,11.75,12.02,9002624,11.77,12.19,11.75,12.02,9002624,0.0,1.0
2022-12-22,11.6,11.7165,11.065,11.66,14300076,11.6,11.7165,11.065,11.66,14300076,0.0,1.0
2022-12-23,11.53,11.756,11.365,11.6,8163280,11.53,11.756,11.365,11.6,8163280,0.0,1.0
2022-12-27,10.91,11.42,10.85,11.39,8961004,10.91,11.42,10.85,11.39,8961004,0.0,1.0
2022-12-28,11.05,11.12,10.6936,10.86,9422687,11.05,11.12,10.6936,10.86,9422687,0.0,1.0
2022-12-29,11.27,11.66,11.13,11.19,10456357,11.27,11.66,11.13,11.19,10456357,0.0,1.0
2022-12-30,11.39,11.46,10.94,11.01,11431271,11.39,11.46,10.94,11.01,11431271,0.0,1.0
2023-01-03,11.05,11.76,10.98,11.66,9132315,11.05,11.76,10.98,11.66,9132315,0.0,1.0
2023-01-04,11.71,11.82,11.085,11.25,10221482,11.71,11.82,11.085,11.25,10221482,0.0,1.0
2023-01-05,11.48,11.65,11.22,11.48,6736284,11.48,11.65,11.22,11.48,6736284,0.0,1.0
2023-01-06,11.63,11.79,11.14,11.53,8604480,11.63,11.79,11.14,11.53,8604480,0.0,1.0
2023-01-09,12.07,12.29,11.76,11.85,15138641,12.07,12.29,11.76,11.85,15138641,0.0,1.0
2023-01-10,12.71,12.73,11.83,11.975,11489820,12.71,12.73,11.83,11.975,11489820,0.0,1.0
2023-01-11,13.07,13.21,12.66,12.87,12018167,13.07,13.21,12.66,12.87,12018167,0.0,1.0
2023-01-12,13.63,13.65,12.81,13.28,10507742,13.63,13.65,12.81,13.28,10507742,0.0,1.0
2023-01-13,14.11,14.21,13.37,13.39,10153778,14.11,14.21,13.37,13.39,10153778,0.0,1.0
2023-01-17,14.17,14.36,13.85,14.1201,10146787,14.17,14.36,13.85,14.1201,10146787,0.0,1.0
2023-01-18,13.89,14.71,13.805,14.54,12369843,13.89,14.71,13.805,14.54,12369843,0.0,1.0
2023-01-19,13.44,13.7793,13.41,13.695,9032780,13.44,13.7793,13.41,13.695,9032780,0.0,1.0
2023-01-20,13.88,14.01,13.51,13.63,10704735,13.88,14.01,13.51,13.63,10704735,0.0,1.0
2023-01-23,14.56,14.5999,13.87,14.0,13583040,14.56,14.5999,13.87,14.0,13583040,0.0,1.0
2023-01-24,14.92,15.0,14.3204,14.36,10150262,14.92,15.0,14.3204,14.36,10150262,0.0,1.0
2023-01-25,14.55,14.6558,13.88,14.54,12766517,14.55,14.6558,13.88,14.54,12766517,0.0,1.0
2023-01-26,14.3,15.04,14.01,14.91,12383361,14.3,15.04,14.01,14.91,12383361,0.0,1.0
2023-01-27,15.04,15.3,14.19,14.26,15643989,15.04,15.3,14.19,14.26,15643989,0.0,1.0
2023-01-30,14.65,15.3088,14.64,14.87,11629414,14.65,15.3088,14.64,14.87,11629414,0.0,1.0
2023-01-31,14.99,15.235,14.56,14.87,11350165,14.99,15.235,14.56,14.87,11350165,0.0,1.0
2023-02-01,16.48,16.59,15.03,15.04,20518625,16.48,16.59,15.03,15.04,20518625,0.0,1.0
2023-02-02,17.02,17.5,16.62,17.05,19723147,17.02,17.5,16.62,17.05,19723147,0.0,1.0
2023-02-03,16.87,17.655,16.19,16.28,15705370,16.87,17.655,16.19,16.28,15705370,0.0,1.0
2023-02-06,16.95,17.015,16.4,16.51,9746368,16.95,17.015,16.4,16.51,9746368,0.0,1.0
2023-02-07,17.53,17.6899,16.675,16.94,19779588,17.53,17.6899,16.675,16.94,19779588,0.0,1.0
2023-02-08,17.67,17.99,17.44,17.53,12160992,17.67,17.99,17.44,17.53,12160992,0.0,1.0
2023-02-09,16.53,17.871,16.381,17.34,14420853,16.53,17.871,16.381,17.34,14420853,0.0,1.0
2023-02-10,15.99,16.365,15.56,16.23,14644444,15.99,16.365,15.56,16.23,14644444,0.0,1.0
2023-02-13,16.14,16.36,15.72,16.15,8294526,16.14,16.36,15.72,16.15,8294526,0.0,1.0
2023-02-14,16.6,16.69,15.69,15.88,11108328,16.6,16.69,15.69,15.88,11108328,0.0,1.0
2023-02-15,17.78,17.8,16.75,16.75,12395931,17.78,17.8,16.75,16.75,12395931,0.0,1.0
2023-02-16,17.81,18.45,17.21,17.91,28494593,17.81,18.45,17.21,17.91,28494593,0.0,1.0
2023-02-17,20.54,21.2,19.28,20.01,81838713,20.54,21.2,19.28,20.01,81838713,0.0,1.0
2023-02-21,19.96,21.62,19.74,20.0,33757360,19.96,21.62,19.74,20.0,33757360,0.0,1.0
2023-02-22,19.53,20.35,19.29,20.08,18105169,19.53,20.35,19.29,20.08,18105169,0.0,1.0
2023-02-23,19.04,19.84,18.58,19.63,15561959,19.04,19.84,18.58,19.63,15561959,0.0,1.0
2023-02-24,18.19,18.85,17.97,18.54,13585059,18.19,18.85,17.97,18.54,13585059,0.0,1.0
2023-02-27,18.8,18.99,18.06,18.55,12040874,18.8,18.99,18.06,18.55,12040874,0.0,1.0
2023-02-28,18.86,19.18,18.5,18.75,9318035,18.86,19.18,18.5,18.75,9318035,0.0,1.0
2023-03-01,18.32,19.02,18.205,18.88,8562683,18.32,19.02,18.205,18.88,8562683,0.0,1.0
2023-03-02,18.58,18.64,17.83,17.9401,10404264,18.58,18.64,17.83,17.9401,10404264,0.0,1.0
2023-03-03,19.04,19.28,18.54,18.685,7815867,19.04,19.28,18.54,18.685,7815867,0.0,1.0
2023-03-06,19.19,19.4,18.95,19.08,7889363,19.19,19.4,18.95,19.08,7889363,0.0,1.0
2023-03-07,19.36,19.9,19.1,19.85,11820660,19.36,19.9,19.1,19.85,11820660,0.0,1.0
2023-03-08,19.58,19.62,18.88,19.32,8982308,19.58,19.62,18.88,19.32,8982308,0.0,1.0
2023-03-09,18.74,19.87,18.43,19.65,10621426,18.74,19.87,18.43,19.65,10621426,0.0,1.0
2023-03-10,18.55,19.135,17.84,18.665,14644390,18.55,19.135,17.84,18.665,14644390,0.0,1.0
2023-03-13,18.22,18.82,17.56,18.14,13151075,18.22,18.82,17.56,18.14,13151075,0.0,1.0
2023-03-14,18.08,18.96,17.82,18.49,11487824,18.08,18.96,17.82,18.49,11487824,0.0,1.0
2023-03-15,17.99,18.01,17.1233,17.59,12163317,17.99,18.01,17.1233,17.59,12163317,0.0,1.0
2023-03-16,18.51,18.82,17.72,17.95,8704899,18.51,18.82,17.72,17.95,8704899,0.0,1.0
2023-03-17,17.87,18.63,17.645,18.5,8162517,17.87,18.63,17.645,18.5,8162517,0.0,1.0
2023-03-20,17.23,17.955,17.02,17.74,9941321,17.23,17.955,17.02,17.74,9941321,0.0,1.0
2023-03-21,18.31,18.475,17.44,17.5,11371442,18.31,18.475,17.44,17.5,11371442,0.0,1.0
2023-03-22,17.61,18.64,17.58,18.578,8943015,17.61,18.64,17.58,18.578,8943015,0.0,1.0
2023-03-23,17.48,18.335,17.12,17.66,9248330,17.48,18.335,17.12,17.66,9248330,0.0,1.0
2023-03-24,17.73,17.82,17.125,17.2,5622644,17.73,17.82,17.125,17.2,5622644,0.0,1.0
2023-03-27,17.81,18.22,17.33,18.0,7613822,17.81,18.22,17.33,18.0,7613822,0.0,1.0
2023-03-28,17.61,17.9954,17.48,17.74,6266543,17.61,17.9954,17.48,17.74,6266543,0.0,1.0
2023-03-29,18.86,18.975,17.76,17.86,13373907,18.86,18.975,17.76,17.86,13373907,0.0,1.0
2023-03-30,18.91,19.1,18.6,18.95,10393857,18.91,19.1,18.6,18.95,10393857,0.0,1.0
2023-03-31,19.36,19.57,19.0,19.13,8695997,19.36,19.57,19.0,19.13,8695997,0.0,1.0
2023-04-03,19.04,19.34,18.86,19.12,8906050,19.04,19.34,18.86,19.12,8906050,0.0,1.0
2023-04-04,19.08,19.4,18.47,19.34,7864936,19.08,19.4,18.47,19.34,7864936,0.0,1.0
2023-04-05,17.96,18.92,17.81,18.92,11113412,17.96,18.92,17.81,18.92,11113412,0.0,1.0
2023-04-06,18.16,18.21,17.42,17.72,7290165,18.16,18.21,17.42,17.72,7290165,0.0,1.0
2023-04-10,18.34,18.3914,17.8801,17.95,6819131,18.34,18.3914,17.8801,17.95,6819131,0.0,1.0
2023-04-11,18.75,18.79,18.32,18.44,8137243,18.75,18.79,18.32,18.44,8137243,0.0,1.0
2023-04-12,18.53,19.25,18.48,19.13,12735209,18.53,19.25,18.48,19.13,12735209,0.0,1.0
2023-04-13,19.0,19.465,18.79,18.9,9159709,19.0,19.465,18.79,18.9,9159709,0.0,1.0
2023-04-14,19.16,19.18,18.63,18.88,7912882,19.16,19.18,18.63,18.88,7912882,0.0,1.0
2023-04-17,19.49,19.66,19.1,19.18,9764637,19.49,19.66,19.1,19.18,9764637,0.0,1.0
2023-04-18,20.92,20.99,19.725,19.9,20939043,20.92,20.99,19.725,19.9,20939043,0.0,1.0
2023-04-19,21.39,21.46,20.39,20.72,15283875,21.39,21.46,20.39,20.72,15283875,0.0,1.0
2023-04-20,21.38,21.69,21.0987,21.28,12426864,21.38,21.69,21.0987,21.28,12426864,0.0,1.0
2023-04-21,21.97,22.02,21.33,21.38,12645926,21.97,22.02,21.33,21.38,12645926,0.0,1.0
2023-04-24,21.41,22.29,21.2101,21.83,13230463,21.41,22.29,21.2101,21.83,13230463,0.0,1.0
2023-04-25,21.02,21.64,20.95,21.43,9591143,21.02,21.64,20.95,21.43,9591143,0.0,1.0
2023-04-26,20.41,21.32,20.3,21.32,14181405,20.41,21.32,20.3,21.32,14181405,0.0,1.0
2023-04-27,20.95,21.15,20.26,20.76,9710638,20.95,21.15,20.26,20.76,9710638,0.0,1.0
2023-04-28,21.91,22.11,20.8,20.88,11880182,21.91,22.11,20.8,20.88,11880182,0.0,1.0
2023-05-01,22.6,22.735,21.745,22.0,13101340,22.6,22.735,21.745,22.0,13101340,0.0,1.0
2023-05-02,22.03,22.6561,21.63,22.54,12297121,22.03,22.6561,21.63,22.54,12297121,0.0,1.0
2023-05-03,21.92,22.44,21.49,21.87,10370405,21.92,22.44,21.49,21.87,10370405,0.0,1.0
2023-05-04,21.31,21.7087,21.07,21.55,16217352,21.31,21.7087,21.07,21.55,16217352,0.0,1.0
2023-05-05,24.58,25.34,23.03,24.33,34761299,24.58,25.34,23.03,24.33,34761299,0.0,1.0
2023-05-08,24.18,24.925,23.91,24.5,17435399,24.18,24.925,23.91,24.5,17435399,0.0,1.0
2023-05-09,24.38,24.68,23.82,24.025,11288552,24.38,24.68,23.82,24.025,11288552,0.0,1.0
2023-05-10,24.33,24.82,23.98,24.78,10325860,24.33,24.82,23.98,24.78,10325860,0.0,1.0
2023-05-11,24.0,24.3157,23.68,24.26,7741830,24.0,24.3157,23.68,24.26,7741830,0.0,1.0
2023-05-12,23.53,24.4,23.31,24.08,8117075,23.53,24.4,23.31,24.08,8117075,0.0,1.0
2023-05-15,23.49,23.78,22.93,23.645,9822328,23.49,23.78,22.93,23.645,9822328,0.0,1.0
2023-05-16,22.92,23.475,22.75,23.35,8642942,22.92,23.475,22.75,23.35,8642942,0.0,1.0
2023-05-17,22.86,23.455,22.74,22.92,11995449,22.86,23.455,22.74,22.92,11995449,0.0,1.0
2023-05-18,23.98,24.14,22.65,22.77,23132195,23.98,24.14,22.65,22.77,23132195,0.0,1.0
2023-05-19,24.11,24.465,23.73,24.01,18050567,24.11,24.465,23.73,24.01,18050567,0.0,1.0
2023-05-22,25.22,26.405,24.66,24.95,30836968,25.22,26.405,24.66,24.95,30836968,0.0,1.0
2023-05-23,24.27,25.4,24.12,25.05,13141818,24.27,25.4,24.12,25.05,13141818,0.0,1.0
2023-05-24,24.15,24.31,23.42,23.84,11993528,24.15,24.31,23.42,23.84,11993528,0.0,1.0
2023-05-25,23.69,24.65,23.645,24.63,10039502,23.69,24.65,23.645,24.63,10039502,0.0,1.0
2023-05-26,23.38,24.1,23.31,23.72,9481694,23.38,24.1,23.31,23.72,9481694,0.0,1.0
2023-05-30,23.29,24.218,23.02,23.64,11174451,23.29,24.218,23.02,23.64,11174451,0.0,1.0
2023-05-31,23.34,23.48,22.92,23.15,8096749,23.34,23.48,22.92,23.15,8096749,0.0,1.0
2023-06-01,24.43,24.955,23.19,23.4,16704615,24.43,24.955,23.19,23.4,16704615,0.0,1.0
2023-06-02,24.92,25.14,23.965,24.72,12487756,24.92,25.14,23.965,24.72,12487756,0.0,1.0
2023-06-05,25.3,25.62,24.771,25.0,10253929,25.3,25.62,24.771,25.0,10253929,0.0,1.0
2023-06-06,25.98,26.31,25.01,25.04,10604473,25.98,26.31,25.01,25.04,10604473,0.0,1.0
2023-06-07,25.06,26.645,24.95,26.05,12088201,25.06,26.645,24.95,26.05,12088201,0.0,1.0
2023-06-08,25.56,25.67,24.55,24.79,9702949,25.56,25.67,24.55,24.79,9702949,0.0,1.0
2023-06-09,24.94,25.9,24.865,25.6,8462598,24.94,25.9,24.865,25.6,8462598,0.0,1.0
2023-06-12,25.46,25.6,24.815,25.07,7351183,25.46,25.6,24.815,25.07,7351183,0.0,1.0
2023-06-13,26.14,26.37,25.3,25.755,9751417,26.14,26.37,25.3,25.755,9751417,0.0,1.0
2023-06-14,25.27,26.02,25.18,25.95,9096919,25.27,26.02,25.18,25.95,9096919,0.0,1.0
2023-06-15,24.83,25.42,24.75,25.0,8161889,24.83,25.42,24.75,25.0,8161889,0.0,1.0
2023-06-16,24.51,25.48,24.39,25.36,14107972,24.51,25.48,24.39,25.36,14107972,0.0,1.0
2023-06-20,24.76,24.87,24.16,24.3,7446277,24.76,24.87,24.16,24.3,7446277,0.0,1.0
2023-06-21,24.95,25.14,24.33,24.65,8469265,24.95,25.14,24.33,24.65,8469265,0.0,1.0
2023-06-22,25.49,25.79,24.62,24.69,9321165,25.49,25.79,24.62,24.69,9321165,0.0,1.0
2023-06-23,25.03,25.73,25.01,25.38,13306746,25.03,25.73,25.01,25.38,13306746,0.0,1.0
2023-06-26,25.18,25.93,24.67,24.93,6764655,25.18,25.93,24.67,24.93,6764655,0.0,1.0
2023-06-27,25.96,26.0,25.215,25.3,6944607,25.96,26.0,25.215,25.3,6944607,0.0,1.0
2023-06-28,25.66,26.28,25.6,25.86,6171396,25.66,26.28,25.6,25.86,6171396,0.0,1.0
2023-06-29,26.27,26.87,25.98,26.19,11927398,26.27,26.87,25.98,26.19,11927398,0.0,1.0
2023-06-30,26.57,26.75,26.06,26.5,7925541,26.57,26.75,26.06,26.5,7925541,0.0,1.0
2023-07-03,26.25,26.72,26.01,26.5,6349868,26.25,26.72,26.01,26.5,6349868,0.0,1.0
2023-07-05,26.08,26.17,25.67,26.044,6734683,26.08,26.17,25.67,26.044,6734683,0.0,1.0
2023-07-06,25.23,25.86,24.97,25.65,8054526,25.23,25.86,24.97,25.65,8054526,0.0,1.0
2023-07-07,26.65,26.96,25.49,25.6,10199923,26.65,26.96,25.49,25.6,10199923,0.0,1.0
2023-07-10,28.86,28.89,26.74,26.87,15692378,28.86,28.89,26.74,26.87,15692378,0.0,1.0
2023-07-11,28.96,29.24,28.45,29.01,13408886,28.96,29.24,28.45,29.01,13408886,0.0,1.0
2023-07-12,30.49,31.33,29.96,30.12,19661376,30.49,31.33,29.96,30.12,19661376,0.0,1.0
2023-07-13,31.3,31.705,30.57,30.8,13458062,31.3,31.705,30.57,30.8,13458062,0.0,1.0
2023-07-14,30.55,31.47,30.325,31.38,8720058,30.55,31.47,30.325,31.38,8720058,0.0,1.0
2023-07-17,31.24,31.61,30.4,30.55,8338145,31.24,31.61,30.4,30.55,8338145,0.0,1.0
2023-07-18,31.29,31.59,31.01,31.16,6824845,31.29,31.59,31.01,31.16,6824845,0.0,1.0
2023-07-19,30.85,31.38,30.38,31.18,8844094,30.85,31.38,30.38,31.18,8844094,0.0,1.0
2023-07-20,30.68,31.2,30.335,30.4,6203657,30.68,31.2,30.335,30.4,6203657,0.0,1.0
2023-07-21,31.08,31.29,30.73,31.12,7052824,31.08,31.29,30.73,31.12,7052824,0.0,1.0
2023-07-24,30.61,31.24,30.415,31.13,6888755,30.61,31.24,30.415,31.13,6888755,0.0,1.0
2023-07-25,30.98,32.32,30.88,31.1,10255543,30.98,32.32,30.88,31.1,10255543,0.0,1.0
2023-07-26,31.51,31.96,30.89,30.92,7100184,31.51,31.96,30.89,30.92,7100184,0.0,1.0
2023-07-27,30.96,32.17,30.63,32.12,8396602,30.96,32.17,30.63,32.12,8396602,0.0,1.0
2023-07-28,32.38,32.45,31.34,31.42,9218161,32.38,32.45,31.34,31.42,9218161,0.0,1.0
2023-07-31,31.78,32.12,30.8,32.06,11683378,31.78,32.12,30.8,32.06,11683378,0.0,1.0
2023-08-01,31.55,31.67,30.37,31.154,6826761,31.55,31.67,30.37,31.154,6826761,0.0,1.0
2023-08-02,30.24,30.85,29.64,30.79,10833061,30.24,30.85,29.64,30.79,10833061,0.0,1.0
2023-08-03,29.99,30.63,29.73,30.05,14874766,29.99,30.63,29.73,30.05,14874766,0.0,1.0
2023-08-04,31.74,34.49,30.355,33.59,45056732,31.74,34.49,30.355,33.59,45056732,0.0,1.0
2023-08-07,31.63,32.81,30.53,32.51,19839608,31.63,32.81,30.53,32.51,19839608,0.0,1.0
2023-08-08,31.71,33.23,31.56,31.8,25085165,31.71,33.23,31.56,31.8,25085165,0.0,1.0
2023-08-09,28.26,30.17,28.12,28.8,35783608,28.26,30.17,28.12,28.8,35783608,0.0,1.0
2023-08-10,27.75,28.86,27.43,28.86,17758366,27.75,28.86,27.43,28.86,17758366,0.0,1.0
2023-08-11,29.39,29.48,27.54,27.54,21774981,29.39,29.48,27.54,27.54,21774981,0.0,1.0
2023-08-14,29.36,29.38,28.46,29.11,11231665,29.36,29.38,28.46,29.11,11231665,0.0,1.0
2023-08-15,28.33,29.25,28.17,29.12,10055689,28.33,29.25,28.17,29.12,10055689,0.0,1.0
2023-08-16,27.34,28.2599,27.17,28.18,10847828,27.34,28.2599,27.17,28.18,10847828,0.0,1.0
2023-08-17,26.37,27.57,26.295,27.34,11199273,26.37,27.57,26.295,27.34,11199273,0.0,1.0
2023-08-18,26.57,26.885,25.41,25.57,13013027,26.57,26.885,25.41,25.57,13013027,0.0,1.0
2023-08-21,27.29,27.37,26.6,26.87,7022240,27.29,27.37,26.6,26.87,7022240,0.0,1.0
2023-08-22,27.24,27.7,26.78,27.54,6507123,27.24,27.7,26.78,27.54,6507123,0.0,1.0
2023-08-23,27.81,28.295,26.93,27.36,8301327,27.81,28.295,26.93,27.36,8301327,0.0,1.0
2023-08-24,27.25,28.18,27.135,27.83,7165851,27.25,28.18,27.135,27.83,7165851,0.0,1.0
2023-08-25,28.15,28.52,27.31,27.34,9494920,28.15,28.52,27.31,27.34,9494920,0.0,1.0
2023-08-28,28.11,28.64,27.89,28.27,7296284,28.11,28.64,27.89,28.27,7296284,0.0,1.0
2023-08-29,28.89,29.24,27.92,27.93,7048662,28.89,29.24,27.92,27.93,7048662,0.0,1.0
2023-08-30,29.67,29.7978,28.78,28.85,7803265,29.67,29.7978,28.78,28.85,7803265,0.0,1.0
2023-08-31,29.65,30.5,29.62,29.82,29409773,29.65,30.5,29.62,29.82,29409773,0.0,1.0
2023-09-01,29.64,30.19,29.415,30.16,9273667,29.64,30.19,29.415,30.16,9273667,0.0,1.0
2023-09-05,29.75,29.88,29.08,29.38,7881160,29.75,29.88,29.08,29.38,7881160,0.0,1.0
2023-09-06,30.37,30.52,29.61,29.65,8236767,30.37,30.52,29.61,29.65,8236767,0.0,1.0
2023-09-07,31.17,31.24,29.46,30.066,13047834,31.17,31.24,29.46,30.066,13047834,0.0,1.0
2023-09-08,31.85,32.08,31.23,31.48,10836617,31.85,32.08,31.23,31.48,10836617,0.0,1.0
2023-09-11,31.79,32.65,31.515,32.12,9774339,31.79,32.65,31.515,32.12,9774339,0.0,1.0
2023-09-12,30.69,32.1407,30.65,31.63,8413325,30.69,32.1407,30.65,31.63,8413325,0.0,1.0
2023-09-13,30.71,31.17,30.28,30.56,7583892,30.71,31.17,30.28,30.56,7583892,0.0,1.0
2023-09-14,31.49,31.67,30.83,31.01,9402980,31.49,31.67,30.83,31.01,9402980,0.0,1.0
2023-09-15,31.04,31.59,30.6,31.35,9514096,31.04,31.59,30.6,31.35,9514096,0.0,1.0
2023-09-18,31.25,31.44,30.165,30.69,8055217,31.25,31.44,30.165,30.69,8055217,0.0,1.0
2023-09-19,30.09,31.16,29.9,31.04,8711879,30.09,31.16,29.9,31.04,8711879,0.0,1.0
2023-09-20,30.08,31.4601,30.0326,30.39,10252038,30.08,31.4601,30.0326,30.39,10252038,0.0,1.0
2023-09-21,28.71,29.38,28.62,29.28,10487493,28.71,29.38,28.62,29.28,10487493,0.0,1.0
2023-09-22,27.76,29.14,27.68,28.99,9614166,27.76,29.14,27.68,28.99,9614166,0.0,1.0
2023-09-25,27.36,28.419,27.2,27.47,9772427,27.36,28.419,27.2,27.47,9772427,0.0,1.0
2023-09-26,27.92,28.82,27.81,28.5,17296292,27.92,28.82,27.81,28.5,17296292,0.0,1.0
2023-09-27,29.02,29.465,28.28,28.55,15495293,29.02,29.465,28.28,28.55,15495293,0.0,1.0
2023-09-28,28.93,29.4,28.475,29.12,8640917,28.93,29.4,28.475,29.12,8640917,0.0,1.0
2023-09-29,29.44,29.95,29.18,29.49,8845959,29.44,29.95,29.18,29.49,8845959,0.0,1.0
2023-10-02,29.04,29.88,28.62,29.33,8683581,29.04,29.88,28.62,29.33,8683581,0.0,1.0
2023-10-03,27.87,28.95,27.51,28.7,9966243,27.87,28.95,27.51,28.7,9966243,0.0,1.0
2023-10-04,28.66,28.9,27.85,27.87,8127867,28.66,28.9,27.85,27.87,8127867,0.0,1.0
2023-10-05,28.37,28.82,27.73,28.735,8166098,28.37,28.82,27.73,28.735,8166098,0.0,1.0
2023-10-06,29.64,29.77,27.97,28.01,10482797,29.64,29.77,27.97,28.01,10482797,0.0,1.0
2023-10-09,29.58,29.61,28.67,29.1,7439888,29.58,29.61,28.67,29.1,7439888,0.0,1.0
2023-10-10,30.27,30.71,29.802,29.9,8920049,30.27,30.71,29.802,29.9,8920049,0.0,1.0
2023-10-11,30.74,31.1,30.18,30.3,7841547,30.74,31.1,30.18,30.3,7841547,0.0,1.0
2023-10-12,29.46,30.84,29.17,30.71,7966959,29.46,30.84,29.17,30.71,7966959,0.0,1.0
2023-10-13,28.55,29.6195,28.32,29.44,7961252,28.55,29.6195,28.32,29.44,7961252,0.0,1.0
2023-10-16,29.8,29.95,28.4099,28.95,8885037,29.8,29.95,28.4099,28.95,8885037,0.0,1.0
2023-10-17,30.25,30.4986,29.56,29.64,9489166,30.25,30.4986,29.56,29.64,9489166,0.0,1.0
2023-10-18,28.56,30.35,28.44,30.05,11127723,28.56,30.35,28.44,30.05,11127723,0.0,1.0
2023-10-19,27.72,28.94,27.51,28.82,10581562,27.72,28.94,27.51,28.82,10581562,0.0,1.0
2023-10-20,27.07,27.655,26.455,27.504,10966210,27.07,27.655,26.455,27.504,10966210,0.0,1.0
2023-10-23,28.15,28.67,26.865,26.865,11331987,28.15,28.67,26.865,26.865,11331987,0.0,1.0
2023-10-24,29.19,29.89,28.84,28.88,13158971,29.19,29.89,28.84,28.88,13158971,0.0,1.0
2023-10-25,27.35,28.97,27.13,28.71,13861310,27.35,28.97,27.13,28.71,13861310,0.0,1.0
2023-10-26,26.22,27.4739,25.73,27.17,15819775,26.22,27.4739,25.73,27.17,15819775,0.0,1.0
2023-10-27,26.64,27.18,26.145,26.88,10610201,26.64,27.18,26.145,26.88,10610201,0.0,1.0
2023-10-30,26.92,27.36,26.3525,26.9,10846455,26.92,27.36,26.3525,26.9,10846455,0.0,1.0
2023-10-31,27.62,27.79,26.415,26.88,11459206,27.62,27.79,26.415,26.88,11459206,0.0,1.0
2023-11-01,27.23,28.12,26.69,28.05,18247485,27.23,28.12,26.69,28.05,18247485,0.0,1.0
2023-11-02,28.98,29.03,27.6701,27.81,26717547,28.98,29.03,27.6701,27.81,26717547,0.0,1.0
2023-11-03,33.75,34.21,30.14,30.32,48260192,33.75,34.21,30.14,30.32,48260192,0.0,1.0
2023-11-06,35.1,35.14,33.3601,34.11,26736279,35.1,35.14,33.3601,34.11,26736279,0.0,1.0
2023-11-07,35.93,36.24,34.45,35.04,21167570,35.93,36.24,34.45,35.04,21167570,0.0,1.0
2023-11-08,36.04,36.37,35.41,36.0,12811603,36.04,36.37,35.41,36.0,12811603,0.0,1.0
2023-11-09,34.81,35.67,34.58,35.5,15484176,34.81,35.67,34.58,35.5,15484176,0.0,1.0
2023-11-10,35.03,35.5,34.835,35.02,15357296,35.03,35.5,34.835,35.02,15357296,0.0,1.0
2023-11-13,35.58,35.9,34.61,34.69,13440293,35.58,35.9,34.61,34.69,13440293,0.0,1.0
2023-11-14,37.03,37.15,34.34,35.42,23939231,37.03,37.15,34.34,35.42,23939231,0.0,1.0
2023-11-15,36.62,38.03,36.17,37.14,17834860,36.62,38.03,36.17,37.14,17834860,0.0,1.0
2023-11-16,37.31,37.405,35.83,36.37,12851068,37.31,37.405,35.83,36.37,12851068,0.0,1.0
2023-11-17,38.37,38.7152,37.41,37.5,18255135,38.37,38.7152,37.41,37.5,18255135,0.0,1.0
2023-11-20,38.68,39.06,38.245,38.46,11083936,38.68,39.06,38.245,38.46,11083936,0.0,1.0
2023-11-21,38.23,38.9,37.9,38.66,10695770,38.23,38.9,37.9,38.66,10695770,0.0,1.0
2023-11-22,38.68,39.04,38.31,38.63,6994893,38.68,39.04,38.31,38.63,6994893,0.0,1.0
2023-11-24,38.7,39.13,38.4601,38.6,4071144,38.7,39.13,38.4601,38.6,4071144,0.0,1.0
2023-11-27,38.75,39.35,38.55,38.56,8717368,38.75,39.35,38.55,38.56,8717368,0.0,1.0
2023-11-28,38.3,38.63,37.14,38.5,13002272,38.3,38.63,37.14,38.5,13002272,0.0,1.0
2023-11-29,38.27,39.0,37.98,38.77,8816981,38.27,39.0,37.98,38.77,8816981,0.0,1.0
2023-11-30,38.24,38.6,37.755,38.4,10434244,38.24,38.6,37.755,38.4,10434244,0.0,1.0
2023-12-01,39.0,39.0592,37.96,38.0,8387145,39.0,39.0592,37.96,38.0,8387145,0.0,1.0
2023-12-04,37.19,38.78,36.635,38.45,17674321,37.19,38.78,36.635,38.45,17674321,0.0,1.0
2023-12-05,36.44,37.0388,35.64,36.422,13780672,36.44,37.0388,35.64,36.422,13780672,0.0,1.0
2023-12-06,36.03,36.8985,34.955,36.82,17679628,36.03,36.8985,34.955,36.82,17679628,0.0,1.0
2023-12-07,35.41,36.275,35.23,36.03,9752472,35.41,36.275,35.23,36.03,9752472,0.0,1.0
2023-12-08,35.9,36.2998,34.85,35.05,9739857,35.9,36.2998,34.85,35.05,9739857,0.0,1.0
2023-12-11,36.49,36.82,35.32,35.77,9680618,36.49,36.82,35.32,35.77,9680618,0.0,1.0
2023-12-12,36.62,36.98,36.125,36.548,7859686,36.62,36.98,36.125,36.548,7859686,0.0,1.0
2023-12-13,37.43,37.635,36.15,36.63,10750000,37.43,37.635,36.15,36.63,10750000,0.0,1.0
2023-12-14,36.17,38.97,35.99,38.17,19807663,36.17,38.97,35.99,38.17,19807663,0.0,1.0
2023-12-15,35.35,36.735,35.01,36.27,18666199,35.35,36.735,35.01,36.27,18666199,0.0,1.0
2023-12-18,35.19,36.187,35.07,35.3,8560868,35.19,36.187,35.07,35.3,8560868,0.0,1.0
2023-12-19,35.75,36.075,34.96,35.27,8806135,35.75,36.075,34.96,35.27,8806135,0.0,1.0
2023-12-20,34.29,35.84,34.145,35.53,12449855,34.29,35.84,34.145,35.53,12449855,0.0,1.0
2023-12-21,35.11,35.35,34.59,34.65,11661677,35.11,35.35,34.59,34.65,11661677,0.0,1.0
2023-12-22,35.72,36.255,35.2,35.2,11065653,35.72,36.255,35.2,35.2,11065653,0.0,1.0
2023-12-26,35.55,35.93,35.43,35.82,6489395,35.55,35.93,35.43,35.82,6489395,0.0,1.0
2023-12-27,35.79,35.93,35.265,35.63,8064296,35.79,35.93,35.265,35.63,8064296,0.0,1.0
2023-12-28,35.87,36.32,35.62,35.72,6282844,35.87,36.32,35.62,35.72,6282844,0.0,1.0
2023-12-29,35.25,35.87,35.175,35.75,5748126,35.25,35.87,35.175,35.75,5748126,0.0,1.0
2024-01-02,33.58,34.75,33.255,34.62,11909486,33.58,34.75,33.255,34.62,11909486,0.0,1.0
2024-01-03,32.21,33.46,32.0401,32.85,13075221,32.21,33.46,32.0401,32.85,13075221,0.0,1.0
2024-01-04,32.88,33.59,31.98,32.01,11181134,32.88,33.59,31.98,32.01,11181134,0.0,1.0
2024-01-05,33.18,33.39,32.542,32.66,7678167,33.18,33.39,32.542,32.66,7678167,0.0,1.0
2024-01-08,33.61,33.9,33.05,33.495,11279951,33.61,33.9,33.05,33.495,11279951,0.0,1.0
2024-01-09,34.24,34.83,33.66,33.75,11653671,34.24,34.83,33.66,33.75,11653671,0.0,1.0
2024-01-10,33.57,34.28,33.38,34.19,8623749,33.57,34.28,33.38,34.19,8623749,0.0,1.0
2024-01-11,33.43,33.58,32.395,33.37,7814142,33.43,33.58,32.395,33.37,7814142,0.0,1.0
2024-01-12,32.95,33.725,32.63,33.38,7766242,32.95,33.725,32.63,33.38,7766242,0.0,1.0
2024-01-16,33.66,33.9,32.56,32.58,7881675,33.66,33.9,32.56,32.58,7881675,0.0,1.0
2024-01-17,35.07,35.525,33.4469,33.57,20757094,35.07,35.525,33.4469,33.57,20757094,0.0,1.0
2024-01-18,37.54,37.87,36.44,37.2,26372481,37.54,37.87,36.44,37.2,26372481,0.0,1.0
2024-01-19,37.62,38.15,36.7501,37.89,14747393,37.62,38.15,36.7501,37.89,14747393,0.0,1.0
2024-01-22,37.94,38.47,37.42,38.055,9967271,37.94,38.47,37.42,38.055,9967271,0.0,1.0
2024-01-23,38.29,38.8,37.64,38.09,9416821,38.29,38.8,37.64,38.09,9416821,0.0,1.0
2024-01-24,38.46,40.0,38.09,38.852,20981814,38.46,40.0,38.09,38.852,20981814,0.0,1.0
2024-01-25,38.69,38.9499,38.1801,38.74,8599466,38.69,38.9499,38.1801,38.74,8599466,0.0,1.0
2024-01-26,38.48,38.94,38.18,38.84,7594410,38.48,38.94,38.18,38.84,7594410,0.0,1.0
2024-01-29,39.91,40.19,37.73,38.7,17802285,39.91,40.19,37.73,38.7,17802285,0.0,1.0
2024-01-30,40.29,40.54,39.635,40.0,13174556,40.29,40.54,39.635,40.0,13174556,0.0,1.0
2024-01-31,39.05,40.43,39.04,39.81,10725911,39.05,40.43,39.04,39.81,10725911,0.0,1.0
2024-02-01,40.65,40.66,38.72,39.41,10900298,40.65,40.66,38.72,39.41,10900298,0.0,1.0
2024-02-02,41.59,42.02,40.07,40.13,13374053,41.59,42.02,40.07,40.13,13374053,0.0,1.0
2024-02-05,41.95,42.0799,41.02,41.55,11128955,41.95,42.0799,41.02,41.55,11128955,0.0,1.0
2024-02-06,41.74,42.45,41.41,42.16,10630311,41.74,42.45,41.41,42.16,10630311,0.0,1.0
2024-02-07,42.6,42.635,41.53,41.99,9010197,42.6,42.635,41.53,41.99,9010197,0.0,1.0
2024-02-08,42.81,43.4599,42.605,42.92,10786434,42.81,43.4599,42.605,42.92,10786434,0.0,1.0
2024-02-09,43.38,44.0399,42.78,42.93,15681727,43.38,44.0399,42.78,42.93,15681727,0.0,1.0
2024-02-12,43.61,43.77,41.29,42.14,15520361,43.61,43.77,41.29,42.14,15520361,0.0,1.0
2024-02-13,42.69,43.43,41.25,42.0,13093000,42.69,43.43,41.25,42.0,13093000,0.0,1.0
2024-02-14,43.88,44.0,42.85,43.19,10661760,43.88,44.0,42.85,43.19,10661760,0.0,1.0
2024-02-15,44.46,44.95,43.71,44.28,23480209,44.46,44.95,43.71,44.28,23480209,0.0,1.0
2024-02-16,44.57,45.62,41.58,42.0,33968319,44.57,45.62,41.58,42.0,33968319,0.0,1.0
2024-02-20,41.32,44.12,40.95,43.95,18770145,41.32,44.12,40.95,43.95,18770145,0.0,1.0
2024-02-21,40.75,41.585,40.42,41.05,12370891,40.75,41.585,40.42,41.05,12370891,0.0,1.0
2024-02-22,40.84,42.35,40.07,42.0,12686667,40.84,42.35,40.07,42.0,12686667,0.0,1.0
2024-02-23,41.28,42.6,41.04,41.945,15689878,41.28,42.6,41.04,41.945,15689878,0.0,1.0
2024-02-26,40.35,41.34,40.29,41.14,10031210,40.35,41.34,40.29,41.14,10031210,0.0,1.0
2024-02-27,41.48,42.38,40.6778,40.79,10007454,41.48,42.38,40.6778,40.79,10007454,0.0,1.0
2024-02-28,42.33,42.61,41.07,41.1,8178199,42.33,42.61,41.07,41.1,8178199,0.0,1.0
2024-02-29,43.32,43.6,42.355,42.81,9665101,43.32,43.6,42.355,42.81,9665101,0.0,1.0
2024-03-01,43.53,43.65,42.72,43.43,6388597,43.53,43.65,42.72,43.43,6388597,0.0,1.0
2024-03-04,44.87,45.245,43.03,43.5,13639769,44.87,45.245,43.03,43.5,13639769,0.0,1.0
2024-03-05,42.62,44.45,42.16,44.37,9287632,42.62,44.45,42.16,44.37,9287632,0.0,1.0
2024-03-06,41.63,43.55,41.57,43.28,7788018,41.63,43.55,41.57,43.28,7788018,0.0,1.0
2024-03-07,42.58,43.11,41.65,42.06,7887877,42.58,43.11,41.65,42.06,7887877,0.0,1.0
2024-03-08,41.74,43.68,41.52,42.69,10334391,41.74,43.68,41.52,42.69,10334391,0.0,1.0
2024-03-11,41.62,42.19,40.56,41.41,7336354,41.62,42.19,40.56,41.41,7336354,0.0,1.0
2024-03-12,42.34,42.52,41.51,41.78,8378540,42.34,42.52,41.51,41.78,8378540,0.0,1.0
2024-03-13,42.24,43.68,42.19,42.34,8329362,42.24,43.68,42.19,42.34,8329362,0.0,1.0
2024-03-14,42.11,42.5,41.4,42.1,6350788,42.11,42.5,41.4,42.1,6350788,0.0,1.0
2024-03-15,41.78,42.57,41.59,41.67,8657351,41.78,42.57,41.59,41.67,8657351,0.0,1.0
2024-03-18,43.52,43.8299,41.86,42.14,12015795,43.52,43.8299,41.86,42.14,12015795,0.0,1.0
2024-03-19,43.78,43.82,42.12,43.21,9023887,43.78,43.82,42.12,43.21,9023887,0.0,1.0
2024-03-20,46.27,46.31,43.95,44.0,16165888,46.27,46.31,43.95,44.0,16165888,0.0,1.0
2024-03-21,47.95,48.9,46.39,46.76,15299638,47.95,48.9,46.39,46.76,15299638,0.0,1.0
2024-03-22,47.2,48.58,47.1237,47.71,9597831,47.2,48.58,47.1237,47.71,9597831,0.0,1.0
2024-03-25,47.32,47.64,46.32,46.96,7830340,47.32,47.64,46.32,46.96,7830340,0.0,1.0
2024-03-26,48.68,49.265,48.12,48.23,9797566,48.68,49.265,48.12,48.23,9797566,0.0,1.0
2024-03-27,45.35,49.57,44.41,49.23,30426691,45.35,49.57,44.41,49.23,30426691,0.0,1.0
2024-03-28,45.41,46.27,44.76,46.04,11663917,45.41,46.27,44.76,46.04,11663917,0.0,1.0
2024-04-01,44.94,45.525,44.055,45.38,9027963,44.94,45.525,44.055,45.38,9027963,0.0,1.0
2024-04-02,44.71,44.8495,43.56,44.0,10386246,44.71,44.8495,43.56,44.0,10386246,0.0,1.0
2024-04-03,44.76,45.19,44.15,44.39,8212891,44.76,45.19,44.15,44.39,8212891,0.0,1.0
2024-04-04,45.37,47.74,45.28,45.32,16452395,45.37,47.74,45.28,45.32,16452395,0.0,1.0
2024-04-05,47.2,47.3419,45.0532,45.31,12971007,47.2,47.3419,45.0532,45.31,12971007,0.0,1.0
2024-04-08,45.51,47.44,45.215,47.2,10096138,45.51,47.44,45.215,47.2,10096138,0.0,1.0
2024-04-09,45.54,45.645,44.48,45.39,7157818,45.54,45.645,44.48,45.39,7157818,0.0,1.0
2024-04-10,44.98,45.925,44.47,44.47,7650873,44.98,45.925,44.47,44.47,7650873,0.0,1.0
2024-04-11,45.44,45.77,44.1502,44.92,5145234,45.44,45.77,44.1502,44.92,5145234,0.0,1.0
2024-04-12,44.22,45.045,44.07,44.64,6673615,44.22,45.045,44.07,44.64,6673615,0.0,1.0
2024-04-15,43.72,45.4499,43.33,44.76,7450677,43.72,45.4499,43.33,44.76,7450677,0.0,1.0
2024-04-16,44.94,45.47,43.635,44.4,10623597,44.94,45.47,43.635,44.4,10623597,0.0,1.0
2024-04-17,42.21,45.69,42.12,45.07,13366068,42.21,45.69,42.12,45.07,13366068,0.0,1.0
2024-04-18,41.64,42.53,41.3,42.33,10902804,41.64,42.53,41.3,42.33,10902804,0.0,1.0
2024-04-19,40.68,42.465,40.225,41.57,11690485,40.68,42.465,40.225,41.57,11690485,0.0,1.0
2024-04-22,40.55,41.5,40.46,40.94,8204524,40.55,41.5,40.46,40.94,8204524,0.0,1.0
2024-04-23,41.21,41.85,40.87,41.14,7082825,41.21,41.85,40.87,41.14,7082825,0.0,1.0
2024-04-24,40.85,42.23,40.695,41.22,6701328,40.85,42.23,40.695,41.22,6701328,0.0,1.0
2024-04-25,41.09,41.36,39.04,39.765,7690134,41.09,41.36,39.04,39.765,7690134,0.0,1.0
2024-04-26,43.13,43.19,41.03,41.2,9077973,43.13,43.19,41.03,41.2,9077973,0.0,1.0
2024-04-29,42.78,44.31,42.3,43.71,9577099,42.78,44.31,42.3,43.71,9577099,0.0,1.0
2024-04-30,41.56,42.87,41.54,42.57,6773513,41.56,42.87,41.54,42.57,6773513,0.0,1.0
2024-05-01,41.82,42.99,41.01,41.06,9322747,41.82,42.99,41.01,41.06,9322747,0.0,1.0
2024-05-02,43.03,43.04,41.36,42.46,15550700,43.03,43.04,41.36,42.46,15550700,0.0,1.0
2024-05-03,41.82,45.765,41.4801,45.36,27186840,41.82,45.765,41.4801,45.36,27186840,0.0,1.0
2024-05-06,44.07,44.39,42.12,42.23,14642937,44.07,44.39,42.12,42.23,14642937,0.0,1.0
2024-05-07,43.3,45.23,43.25,43.88,9965208,43.3,45.23,43.25,43.88,9965208,0.0,1.0
2024-05-08,42.81,43.28,42.31,42.86,5918920,42.81,43.28,42.31,42.86,5918920,0.0,1.0
2024-05-09,44.03,44.07,42.46,42.56,5895141,44.03,44.07,42.46,42.56,5895141,0.0,1.0
2024-05-10,43.27,44.3,42.845,44.24,6904151,43.27,44.3,42.845,44.24,6904151,0.0,1.0
2024-05-13,43.21,43.655,42.77,43.6,5648638,43.21,43.655,42.77,43.6,5648638,0.0,1.0
2024-05-14,44.13,44.275,42.85,42.93,6185977,44.13,44.275,42.85,42.93,6185977,0.0,1.0
2024-05-15,46.15,46.17,44.62,44.75,9575768,46.15,46.17,44.62,44.75,9575768,0.0,1.0
2024-05-16,44.97,46.29,44.94,46.0405,6885359,44.97,46.29,44.94,46.0405,6885359,0.0,1.0
2024-05-17,44.21,45.2,44.17,45.18,5715456,44.21,45.2,44.17,45.18,5715456,0.0,1.0
2024-05-20,44.72,44.74,43.67,44.18,5042340,44.72,44.74,43.67,44.18,5042340,0.0,1.0
2024-05-21,43.38,44.35,43.29,44.34,9550150,43.38,44.35,43.29,44.34,9550150,0.0,1.0
2024-05-22,41.9,43.5,41.8,43.5,10008017,41.9,43.5,41.8,43.5,10008017,0.0,1.0
2024-05-23,40.6,42.0776,39.38,42.0,16905570,40.6,42.0776,39.38,42.0,16905570,0.0,1.0
2024-05-24,40.81,41.65,40.55,40.95,7234257,40.81,41.65,40.55,40.95,7234257,0.0,1.0
2024-05-28,36.61,37.99,35.26,37.99,42197599,36.61,37.99,35.26,37.99,42197599,0.0,1.0
2024-05-29,35.96,37.06,35.75,36.27,13235902,35.96,37.06,35.75,36.27,13235902,0.0,1.0
2024-05-30,35.82,36.33,35.22,35.85,10458598,35.82,36.33,35.22,35.85,10458598,0.0,1.0
2024-05-31,35.13,36.4,34.4,36.02,13213223,35.13,36.4,34.4,36.02,13213223,0.0,1.0
2024-06-03,35.52,35.7,34.57,35.22,11956531,35.52,35.7,34.57,35.22,11956531,0.0,1.0
2024-06-04,35.52,36.49,35.2,36.01,11110013,35.52,36.49,35.2,36.01,11110013,0.0,1.0
2024-06-05,36.66,36.82,35.49,35.89,11388974,36.66,36.82,35.49,35.89,11388974,0.0,1.0
2024-06-06,37.56,37.72,36.25,36.8,10193122,37.56,37.72,36.25,36.8,10193122,0.0,1.0
2024-06-07,36.89,37.8,36.81,37.45,6448760,36.89,37.8,36.81,37.45,6448760,0.0,1.0
2024-06-10,38.05,38.18,37.15,37.52,9141443,38.05,38.18,37.15,37.52,9141443,0.0,1.0
2024-06-11,38.24,38.475,37.3686,37.84,7042835,38.24,38.475,37.3686,37.84,7042835,0.0,1.0
2024-06-12,38.89,39.84,38.4686,39.1,10334087,38.89,39.84,38.4686,39.1,10334087,0.0,1.0
2024-06-13,38.98,39.34,38.55,39.04,7929786,38.98,39.34,38.55,39.04,7929786,0.0,1.0
2024-06-14,38.91,38.99,37.93,38.76,7305975,38.91,38.99,37.93,38.76,7305975,0.0,1.0
2024-06-17,41.95,42.21,38.93,38.95,17104001,41.95,42.21,38.93,38.95,17104001,0.0,1.0
2024-06-18,43.25,43.445,41.64,41.93,10585652,43.25,43.445,41.64,41.93,10585652,0.0,1.0
2024-06-20,43.0,44.6185,42.81,43.28,11603155,43.0,44.6185,42.81,43.28,11603155,0.0,1.0
2024-06-21,41.99,43.0,41.15,42.91,16377803,41.99,43.0,41.15,42.91,16377803,0.0,1.0
2024-06-24,40.01,41.93,40.0,41.89,10177802,40.01,41.93,40.0,41.89,10177802,0.0,1.0
2024-06-25,38.0,39.8,37.96,39.8,13089437,38.0,39.8,37.96,39.8,13089437,0.0,1.0
2024-06-26,37.67,37.87,36.88,37.67,12200865,37.67,37.87,36.88,37.67,12200865,0.0,1.0
2024-06-27,37.11,37.92,37.08,37.5,7758923,37.11,37.92,37.08,37.5,7758923,0.0,1.0
2024-06-28,38.17,38.3,36.81,37.2,13803609,38.17,38.3,36.81,37.2,13803609,0.0,1.0
2024-07-01,37.3,38.13,36.43,38.07,10225920,37.3,38.13,36.43,38.07,10225920,0.0,1.0
2024-07-02,36.94,37.54,36.643,37.11,7648583,36.94,37.54,36.643,37.11,7648583,0.0,1.0
2024-07-03,37.44,37.9,36.91,37.03,4486663,37.44,37.9,36.91,37.03,4486663,0.0,1.0
2024-07-05,37.07,38.24,36.99,37.84,5939529,37.07,38.24,36.99,37.84,5939529,0.0,1.0
2024-07-08,37.59,38.34,36.85,37.18,7395088,37.59,38.34,36.85,37.18,7395088,0.0,1.0
2024-07-09,36.74,38.0,36.5901,37.47,7046092,36.74,38.0,36.5901,37.47,7046092,0.0,1.0
2024-07-10,36.64,37.06,35.93,36.99,6985362,36.64,37.06,35.93,36.99,6985362,0.0,1.0
2024-07-11,37.15,37.59,36.31,36.96,6357285,37.15,37.59,36.31,36.96,6357285,0.0,1.0
2024-07-12,37.86,38.21,37.14,37.14,7911149,37.86,38.21,37.14,37.14,7911149,0.0,1.0
2024-07-15,39.48,39.5075,38.09,38.796,10798956,39.48,39.5075,38.09,38.796,10798956,0.0,1.0
2024-07-16,39.81,40.03,39.04,39.79,7060551,39.81,40.03,39.04,39.79,7060551,0.0,1.0
2024-07-17,38.35,39.52,37.83,39.09,8479910,38.35,39.52,37.83,39.09,8479910,0.0,1.0
2024-07-18,36.67,39.05,36.53,38.35,7846221,36.67,39.05,36.53,38.35,7846221,0.0,1.0
2024-07-19,36.93,37.48,36.3,36.61,5891264,36.93,37.48,36.3,36.61,5891264,0.0,1.0
2024-07-22,36.84,37.43,36.02,36.77,8270127,36.84,37.43,36.02,36.77,8270127,0.0,1.0
2024-07-23,37.78,37.805,36.73,36.88,4517860,37.78,37.805,36.73,36.88,4517860,0.0,1.0
2024-07-24,35.86,37.39,35.66,37.35,6939909,35.86,37.39,35.66,37.35,6939909,0.0,1.0
2024-07-25,35.78,36.75,35.3,35.91,5666127,35.78,36.75,35.3,35.91,5666127,0.0,1.0
2024-07-26,36.3,36.84,36.07,36.42,4833497,36.3,36.84,36.07,36.42,4833497,0.0,1.0
2024-07-29,36.73,36.94,35.85,35.85,7040815,36.73,36.94,35.85,35.85,7040815,0.0,1.0
2024-07-30,35.87,37.01,35.3,36.9,7613859,35.87,37.01,35.3,36.9,7613859,0.0,1.0
2024-07-31,36.95,37.69,35.92,36.435,8311569,36.95,37.69,35.92,36.435,8311569,0.0,1.0
2024-08-01,35.49,37.79,35.36,37.4,16267912,35.49,37.79,35.36,37.4,16267912,0.0,1.0
2024-08-02,32.02,34.0,30.94,33.94,23078936,32.02,34.0,30.94,33.94,23078936,0.0,1.0
2024-08-05,31.8,32.27,28.69,28.83,17236019,31.8,32.27,28.69,28.83,17236019,0.0,1.0
2024-08-06,31.38,32.42,31.26,32.27,10400996,31.38,32.42,31.26,32.27,10400996,0.0,1.0
2024-08-07,30.14,32.25,30.061,31.79,11303421,30.14,32.25,30.061,31.79,11303421,0.0,1.0
2024-08-08,30.54,31.0,30.165,30.46,7992890,30.54,31.0,30.165,30.46,7992890,0.0,1.0
2024-08-09,30.34,30.8799,29.77,30.59,8549253,30.34,30.8799,29.77,30.59,8549253,0.0,1.0
2024-08-12,29.85,30.49,29.68,30.33,8696031,29.85,30.49,29.68,30.33,8696031,0.0,1.0
2024-08-13,31.44,31.595,29.29,30.1,13451824,31.44,31.595,29.29,30.1,13451824,0.0,1.0
2024-08-14,32.06,33.51,30.915,33.31,21549765,32.06,33.51,30.915,33.31,21549765,0.0,1.0
2024-08-15,34.14,34.37,32.75,32.83,13762268,34.14,34.37,32.75,32.83,13762268,0.0,1.0
2024-08-16,34.14,34.425,33.2,33.55,9454325,34.14,34.425,33.2,33.55,9454325,0.0,1.0
2024-08-19,34.41,34.57,33.625,34.23,7282971,34.41,34.57,33.625,34.23,7282971,0.0,1.0
2024-08-20,34.8,35.21,34.12,34.24,8744072,34.8,35.21,34.12,34.24,8744072,0.0,1.0
2024-08-21,35.92,35.95,34.71,34.8,8820112,35.92,35.95,34.71,34.8,8820112,0.0,1.0
2024-08-22,35.25,36.504,35.06,36.11,7194004,35.25,36.504,35.06,36.11,7194004,0.0,1.0
2024-08-23,36.37,36.4,35.47,35.67,7270673,36.37,36.4,35.47,35.67,7270673,0.0,1.0
2024-08-26,35.09,36.64,35.065,36.6,7566039,35.09,36.64,35.065,36.6,7566039,0.0,1.0
2024-08-27,35.33,35.79,34.81,35.17,5445658,35.33,35.79,34.81,35.17,5445658,0.0,1.0
2024-08-28,34.35,35.2628,33.89,35.0,6182632,34.35,35.2628,33.89,35.0,6182632,0.0,1.0
2024-08-29,33.89,35.1599,33.72,34.83,7191620,33.89,35.1599,33.72,34.83,7191620,0.0,1.0
2024-08-30,34.5,34.54,33.615,34.26,7568781,34.5,34.54,33.615,34.26,7568781,0.0,1.0
2024-09-03,33.65,35.15,33.515,34.57,7667902,33.65,35.15,33.515,34.57,7667902,0.0,1.0
2024-09-04,34.28,34.81,33.27,33.75,5701990,34.28,34.81,33.27,33.75,5701990,0.0,1.0
2024-09-05,35.73,35.76,34.21,34.24,9079438,35.73,35.76,34.21,34.24,9079438,0.0,1.0
2024-09-06,35.11,36.14,34.2,36.0,9822411,35.11,36.14,34.2,36.0,9822411,0.0,1.0
2024-09-09,36.11,36.8,35.33,35.54,8176643,36.11,36.8,35.33,35.54,8176643,0.0,1.0
2024-09-10,36.61,37.45,35.86,36.75,9705411,36.61,37.45,35.86,36.75,9705411,0.0,1.0
2024-09-11,38.44,38.56,35.97,36.53,12208966,38.44,38.56,35.97,36.53,12208966,0.0,1.0
2024-09-12,38.59,38.69,36.83,38.31,12734970,38.59,38.69,36.83,38.31,12734970,0.0,1.0
2024-09-13,37.8,39.35,37.68,38.95,9946119,37.8,39.35,37.68,38.95,9946119,0.0,1.0
2024-09-16,38.24,38.77,37.65,37.97,8610706,38.24,38.77,37.65,37.97,8610706,0.0,1.0
2024-09-17,38.95,39.31,38.37,38.47,9093111,38.95,39.31,38.37,38.47,9093111,0.0,1.0
2024-09-18,38.07,39.44,37.98,38.98,8237256,38.07,39.44,37.98,38.98,8237256,0.0,1.0
2024-09-19,39.27,39.485,38.62,39.12,7430002,39.27,39.485,38.62,39.12,7430002,0.0,1.0
2024-09-20,39.28,39.38,38.44,39.09,7375479,39.28,39.38,38.44,39.09,7375479,0.0,1.0
2024-09-23,39.63,40.49,39.08,39.643,9223224,39.63,40.49,39.08,39.643,9223224,0.0,1.0
2024-09-24,39.14,40.34,39.08,39.9,8056465,39.14,40.34,39.08,39.9,8056465,0.0,1.0
2024-09-25,41.1,41.98,40.16,41.01,19885193,41.1,41.98,40.16,41.01,19885193,0.0,1.0
2024-09-26,40.94,42.31,40.825,41.96,9379435,40.94,42.31,40.825,41.96,9379435,0.0,1.0
2024-09-27,40.36,41.23,39.52,41.03,7163131,40.36,41.23,39.52,41.03,7163131,0.0,1.0
2024-09-30,39.2,40.6799,39.02,40.29,7822734,39.2,40.6799,39.02,40.29,7822734,0.0,1.0
2024-10-01,38.25,39.2576,37.69,39.09,9536430,38.25,39.2576,37.69,39.09,9536430,0.0,1.0
2024-10-02,37.67,38.23,37.562,37.94,7181452,37.67,38.23,37.562,37.94,7181452,0.0,1.0
2024-10-03,38.0,38.01,37.07,37.26,6079582,38.0,38.01,37.07,37.26,6079582,0.0,1.0
2024-10-04,39.28,39.31,38.31,39.01,6757398,39.28,39.31,38.31,39.01,6757398,0.0,1.0
2024-10-07,37.8,39.24,37.415,39.18,8345064,37.8,39.24,37.415,39.18,8345064,0.0,1.0
2024-10-08,37.5,38.66,37.38,37.89,6697650,37.5,38.66,37.38,37.89,6697650,0.0,1.0
2024-10-09,38.28,38.45,37.58,37.65,5402099,38.28,38.45,37.58,37.65,5402099,0.0,1.0
2024-10-10,38.04,38.31,37.345,38.05,4920575,38.04,38.31,37.345,38.05,4920575,0.0,1.0
2024-10-11,38.44,39.07,37.83,37.89,8410745,38.44,39.07,37.83,37.89,8410745,0.0,1.0
2024-10-14,37.93,38.58,37.46,38.48,7343117,37.93,38.58,37.46,38.48,7343117,0.0,1.0
2024-10-15,38.14,38.23,37.18,37.802,6921780,38.14,38.23,37.18,37.802,6921780,0.0,1.0
2024-10-16,37.2,38.6397,37.11,38.2,6953194,37.2,38.6397,37.11,38.2,6953194,0.0,1.0
2024-10-17,37.65,37.93,36.3001,37.51,7753583,37.65,37.93,36.3001,37.51,7753583,0.0,1.0
2024-10-18,38.46,39.35,38.12,38.71,7605763,38.46,39.35,38.12,38.71,7605763,0.0,1.0
2024-10-21,37.16,38.26,36.595,38.11,11964649,37.16,38.26,36.595,38.11,11964649,0.0,1.0
2024-10-22,37.67,37.94,36.85,36.89,5420227,37.67,37.94,36.85,36.89,5420227,0.0,1.0
2024-10-23,36.6,37.775,36.49,37.44,4120346,36.6,37.775,36.49,37.44,4120346,0.0,1.0
2024-10-24,36.78,37.02,36.34,36.82,4091017,36.78,37.02,36.34,36.82,4091017,0.0,1.0
2024-10-25,36.47,37.03,35.81,36.97,8753430,36.47,37.03,35.81,36.97,8753430,0.0,1.0
2024-10-28,36.56,36.9,36.0,36.9,7903803,36.56,36.9,36.0,36.9,7903803,0.0,1.0
2024-10-29,36.77,36.92,36.03,36.55,6928742,36.77,36.92,36.03,36.55,6928742,0.0,1.0
2024-10-30,36.87,37.3,36.35,36.67,4831932,36.87,37.3,36.35,36.67,4831932,0.0,1.0
2024-10-31,35.32,36.75,35.3,36.71,7213732,35.32,36.75,35.3,36.71,7213732,0.0,1.0
2024-11-01,35.69,36.38,35.42,35.51,5484027,35.69,36.38,35.42,35.51,5484027,0.0,1.0
2024-11-04,35.69,36.25251,35.1,35.59,6489459,35.69,36.25251,35.1,35.59,6489459,0.0,1.0
2024-11-05,36.45,36.6498,35.7,35.76,6914473,36.45,36.6498,35.7,35.76,6914473,0.0,1.0
2024-11-06,38.25,38.715,37.365,38.13,13211672,38.25,38.715,37.365,38.13,13211672,0.0,1.0
2024-11-07,38.98,39.38,38.3,38.64,25107815,38.98,39.38,38.3,38.64,25107815,0.0,1.0
2024-11-08,40.13,41.395,38.1032,39.12,30274855,40.13,41.395,38.1032,39.12,30274855,0.0,1.0
2024-11-11,43.21,43.33,41.08,41.868,18493087,43.21,43.33,41.08,41.868,18493087,0.0,1.0
2024-11-12,41.71,43.315,41.69,42.15,12019902,41.71,43.315,41.69,42.15,12019902,0.0,1.0
2024-11-13,41.88,43.09,41.44,42.87,9168937,41.88,43.09,41.44,42.87,9168937,0.0,1.0
2024-11-14,41.14,42.1,41.07,42.06,6573455,41.14,42.1,41.07,42.06,6573455,0.0,1.0
2024-11-15,39.84,40.75,38.94,40.75,11524596,39.84,40.75,38.94,40.75,11524596,0.0,1.0
2024-11-18,42.35,42.49,39.94,40.0,12768922,42.35,42.49,39.94,40.0,12768922,0.0,1.0
2024-11-19,43.21,43.3,41.76,41.88,7812615,43.21,43.3,41.76,41.88,7812615,0.0,1.0
2024-11-20,43.8,44.25,42.98,43.656,6420572,43.8,44.25,42.98,43.656,6420572,0.0,1.0
2024-11-21,43.55,44.48,43.42,43.8,6107679,43.55,44.48,43.42,43.8,6107679,0.0,1.0
2024-11-22,43.09,44.13,42.985,43.55,7618407,43.09,44.13,42.985,43.55,7618407,0.0,1.0
2024-11-25,43.0,43.56,42.72,43.25,9387304,43.0,43.56,42.72,43.25,9387304,0.0,1.0
2024-11-26,43.06,43.481,42.755,42.99,5694072,43.06,43.481,42.755,42.99,5694072,0.0,1.0
2024-11-27,43.03,44.04,42.75,43.01,6484695,43.03,44.04,42.75,43.01,6484695,0.0,1.0
2024-11-29,43.65,44.23,43.18,43.26,3610727,43.65,44.23,43.18,43.26,3610727,0.0,1.0
2024-12-02,43.93,44.4674,43.59,43.83,6108771,43.93,44.4674,43.59,43.83,6108771,0.0,1.0
2024-12-03,43.97,44.07,43.08,43.54,4666926,43.97,44.07,43.08,43.54,4666926,0.0,1.0
2024-12-04,44.77,45.22,43.6801,44.2651,10968616,44.77,45.22,43.6801,44.2651,10968616,0.0,1.0
2024-12-05,44.84,45.87,44.75,44.93,6094682,44.84,45.87,44.75,44.93,6094682,0.0,1.0
2024-12-06,44.26,45.72,42.39,44.94,11350547,44.26,45.72,42.39,44.94,11350547,0.0,1.0
2024-12-09,42.48,43.895,42.45,43.78,8211267,42.48,43.895,42.45,43.78,8211267,0.0,1.0
2024-12-10,41.7,43.27,41.66,42.5,5668383,41.7,43.27,41.66,42.5,5668383,0.0,1.0
2024-12-11,41.65,42.48,41.62,42.06,5033844,41.65,42.48,41.62,42.06,5033844,0.0,1.0
2024-12-12,41.47,41.82,41.18,41.6,5247789,41.47,41.82,41.18,41.6,5247789,0.0,1.0
2024-12-13,39.88,42.06,39.2162,42.06,10980103,39.88,42.06,39.2162,42.06,10980103,0.0,1.0
2024-12-16,39.24,40.2,39.105,40.13,7540367,39.24,40.2,39.105,40.13,7540367,0.0,1.0
2024-12-17,40.72,41.16,38.45,38.982,12900452,40.72,41.16,38.45,38.982,12900452,0.0,1.0
2024-12-18,38.75,40.87,38.25,40.77,9938248,38.75,40.87,38.25,40.77,9938248,0.0,1.0
2024-12-19,39.4,39.515,38.26,39.0,9804362,39.4,39.515,38.26,39.0,9804362,0.0,1.0
2024-12-20,40.35,40.62,38.8501,38.9,12514887,40.35,40.62,38.8501,38.9,12514887,0.0,1.0
2024-12-23,38.34,40.39,38.25,40.3,8111047,38.34,40.39,38.25,40.3,8111047,0.0,1.0
2024-12-24,38.57,38.66,37.94,38.5,3171217,38.57,38.66,37.94,38.5,3171217,0.0,1.0
2024-12-26,38.46,38.59,37.65,38.17,4779241,38.46,38.59,37.65,38.17,4779241,0.0,1.0
2024-12-27,37.92,38.5,37.53,38.0,4366242,37.92,38.5,37.53,38.0,4366242,0.0,1.0
2024-12-30,37.1,37.72,36.65,37.39,6429988,37.1,37.72,36.65,37.39,6429988,0.0,1.0
2024-12-31,37.2,37.4,36.7,37.4,6563196,37.2,37.4,36.7,37.4,6563196,0.0,1.0
2025-01-02,36.29,37.5148,36.03,37.26,6824405,36.29,37.5148,36.03,37.26,6824405,0.0,1.0
2025-01-03,37.45,37.48,35.96,36.06,7490446,37.45,37.48,35.96,36.06,7490446,0.0,1.0
2025-01-06,37.25,38.28,37.22,37.84,8485016,37.25,38.28,37.22,37.84,8485016,0.0,1.0
2025-01-07,37.36,38.7,37.04,37.62,9427985,37.36,38.7,37.04,37.62,9427985,0.0,1.0
2025-01-08,38.35,38.89,37.48,37.48,10333061,38.35,38.89,37.48,37.48,10333061,0.0,1.0
2025-01-10,39.49,39.8396,38.01,38.12,11490680,39.49,39.8396,38.01,38.12,11490680,0.0,1.0
2025-01-13,39.83,39.948,38.65,39.06,6893747,39.83,39.948,38.65,39.06,6893747,0.0,1.0
2025-01-14,40.0,40.955,39.55,40.165,7363754,40.0,40.955,39.55,40.165,7363754,0.0,1.0
2025-01-15,38.72,41.755,38.61,41.0,15576040,38.72,41.755,38.61,41.0,15576040,0.0,1.0
2025-01-16,39.68,40.43,38.68,39.0,9748908,39.68,40.43,38.68,39.0,9748908,0.0,1.0
2025-01-17,39.29,40.355,39.09,40.06,7145399,39.29,40.355,39.09,40.06,7145399,0.0,1.0
2025-01-21,41.51,41.68,39.6224,39.76,8708152,41.51,41.68,39.6224,39.76,8708152,0.0,1.0
2025-01-22,40.98,42.16,40.94,41.7,6902022,40.98,42.16,40.94,41.7,6902022,0.0,1.0
2025-01-23,41.51,41.535,40.25,40.77,3781774,41.51,41.535,40.25,40.77,3781774,0.0,1.0
2025-01-24,41.34,42.0,41.09,41.57,4881400,41.34,42.0,41.09,41.57,4881400,0.0,1.0
2025-01-27,41.11,41.4552,40.07,40.5,5941590,41.11,41.4552,40.07,40.5,5941590,0.0,1.0
2025-01-28,42.0,42.28,41.23,41.25,6114869,42.0,42.28,41.23,41.25,6114869,0.0,1.0
2025-01-29,41.9,42.305,41.2,42.2,4023330,41.9,42.305,41.2,42.2,4023330,0.0,1.0
2025-01-30,42.73,43.16,42.36,42.39,4884293,42.73,43.16,42.36,42.39,4884293,0.0,1.0
2025-01-31,41.95,43.0,41.645,42.9,5133255,41.95,43.0,41.645,42.9,5133255,0.0,1.0
2025-02-03,41.39,42.39,40.8604,41.07,6101441,41.39,42.39,40.8604,41.07,6101441,0.0,1.0
2025-02-04,41.75,41.82,39.76,40.23,12385784,41.75,41.82,39.76,40.23,12385784,0.0,1.0
2025-02-05,42.24,42.786,41.49,42.53,6358377,42.24,42.786,41.49,42.53,6358377,0.0,1.0
2025-02-06,42.44,42.765,41.5,42.29,5432212,42.44,42.765,41.5,42.29,5432212,0.0,1.0
2025-02-07,42.28,43.0,41.86,42.77,6561843,42.28,43.0,41.86,42.77,6561843,0.0,1.0
2025-02-10,42.84,43.13,42.11,42.66,7204570,42.84,43.13,42.11,42.66,7204570,0.0,1.0
2025-02-11,43.44,44.15,42.43,42.4447,7826240,43.44,44.15,42.43,42.4447,7826240,0.0,1.0
2025-02-12,45.44,45.5,42.7,42.78,9408243,45.44,45.5,42.7,42.78,9408243,0.0,1.0
2025-02-13,46.45,47.0999,44.84,44.96,22036135,46.45,47.0999,44.84,44.96,22036135,0.0,1.0
2025-02-14,53.49,53.61,48.04,48.72,48335410,53.49,53.61,48.04,48.72,48335410,0.0,1.0
2025-02-18,51.49,53.5,50.3,53.035,20454421,51.49,53.5,50.3,53.035,20454421,0.0,1.0
2025-02-19,50.78,51.155,49.35,51.155,14695679,50.78,51.155,49.35,51.155,14695679,0.0,1.0
2025-02-20,49.44,50.5,47.83,50.23,12214363,49.44,50.5,47.83,50.23,12214363,0.0,1.0
2025-02-21,45.57,49.5878,45.47,49.33,16268553,45.57,49.5878,45.47,49.33,16268553,0.0,1.0
2025-02-24,44.27,46.1499,44.03,45.79,11817350,44.27,46.1499,44.03,45.79,11817350,0.0,1.0
2025-02-25,42.51,44.15,41.52,44.05,21571012,42.51,44.15,41.52,44.05,21571012,0.0,1.0
2025-02-26,43.36,44.75,42.9,43.06,13410298,43.36,44.75,42.9,43.06,13410298,0.0,1.0
2025-02-27,42.74,44.36,42.56,43.7,7727972,42.74,44.36,42.56,43.7,7727972,0.0,1.0
2025-02-28,43.86,43.955,42.28,42.37,6215541,43.86,43.955,42.28,42.37,6215541,0.0,1.0
2025-03-03,41.59,44.48,41.52,44.26,9420144,41.59,44.48,41.52,44.26,9420144,0.0,1.0
2025-03-04,41.3,42.52,39.25,40.705,15532238,41.3,42.52,39.25,40.705,15532238,0.0,1.0
2025-03-05,43.41,43.505,41.22,41.625,11665139,43.41,43.505,41.22,41.625,11665139,0.0,1.0
2025-03-06,40.1,42.74,39.77,42.13,10642114,40.1,42.74,39.77,42.13,10642114,0.0,1.0
2025-03-07,39.41,40.34,36.52,39.88,20418307,39.41,40.34,36.52,39.88,20418307,0.0,1.0
2025-03-10,37.24,38.05,36.215,37.88,14534934,37.24,38.05,36.215,37.88,14534934,0.0,1.0
2025-03-11,38.66,39.675,37.1,37.11,14825588,38.66,39.675,37.1,37.11,14825588,0.0,1.0
2025-03-12,38.63,41.07,38.335,39.87,10191191,38.63,41.07,38.335,39.87,10191191,0.0,1.0
2025-03-13,36.99,38.7,36.8801,38.53,6674149,36.99,38.7,36.8801,38.53,6674149,0.0,1.0
2025-03-14,37.87,38.14,36.93,37.76,8750092,37.87,38.14,36.93,37.76,8750092,0.0,1.0
2025-03-17,38.73,39.32,37.72,37.81,7806275,38.73,39.32,37.72,37.81,7806275,0.0,1.0
2025-03-18,36.91,38.85,36.56,38.35,7783041,36.91,38.85,36.56,38.35,7783041,0.0,1.0
2025-03-19,38.54,39.19,36.76,37.24,9329436,38.54,39.19,36.76,37.24,9329436,0.0,1.0
2025-03-20,38.44,39.3,38.09,38.17,8991707,38.44,39.3,38.09,38.17,8991707,0.0,1.0
2025-03-21,39.49,39.59,37.595,37.99,9574292,39.49,39.59,37.595,37.99,9574292,0.0,1.0
2025-03-24,40.52,40.99,40.0362,40.25,7661393,40.52,40.99,40.0362,40.25,7661393,0.0,1.0
2025-03-25,38.95,40.51,38.12,40.5,13400351,38.95,40.51,38.12,40.5,13400351,0.0,1.0
2025-03-26,37.68,38.73,37.17,38.46,8121453,37.68,38.73,37.17,38.46,8121453,0.0,1.0
2025-03-27,37.04,38.03,36.91,37.3,6963404,37.04,38.03,36.91,37.3,6963404,0.0,1.0
2025-03-28,35.29,36.865,35.05,36.66,10970478,35.29,36.865,35.05,36.66,10970478,0.0,1.0
2025-03-31,33.21,34.415,32.73,33.83,15060629,33.21,34.415,32.73,33.83,15060629,0.0,1.0
2025-04-01,33.19,33.4482,32.07,33.195,13021559,33.19,33.4482,32.07,33.195,13021559,0.0,1.0
2025-04-02,34.43,34.97,32.77,33.185,9940538,34.43,34.97,32.77,33.185,9940538,0.0,1.0
2025-04-03,32.4,32.487,31.17,32.075,15733146,32.4,32.487,31.17,32.075,15733146,0.0,1.0
2025-04-04,31.67,32.2,29.64,30.7,18112639,31.67,32.2,29.64,30.7,18112639,0.0,1.0
2025-04-07,32.88,35.25,30.36,30.52,18918826,32.88,35.25,30.36,30.52,18918826,0.0,1.0
2025-04-08,31.89,34.81,31.2741,34.2,13191352,31.89,34.81,31.2741,34.2,13191352,0.0,1.0
2025-04-09,35.84,36.66,31.73,32.15,19328524,35.84,36.66,31.73,32.15,19328524,0.0,1.0
2025-04-10,34.73,35.39,33.37,34.75,10684818,34.73,35.39,33.37,34.75,10684818,0.0,1.0
2025-04-11,34.22,35.17,33.09,34.4,13136753,34.22,35.17,33.09,34.4,13136753,0.0,1.0
2025-04-14,34.23,35.25,33.22,34.95,6834308,34.23,35.25,33.22,34.95,6834308,0.0,1.0
2025-04-15,33.54,34.392,33.165,34.25,11714966,33.54,34.392,33.165,34.25,11714966,0.0,1.0
2025-04-16,33.62,33.94,32.94,33.25,9763156,33.62,33.94,32.94,33.25,9763156,0.0,1.0
2025-04-17,33.61,34.305,33.265,33.84,9361084,33.61,34.305,33.265,33.84,9361084,0.0,1.0
2025-04-21,32.44,33.3908,31.82,33.34,7551095,32.44,33.3908,31.82,33.34,7551095,0.0,1.0
2025-04-22,33.47,33.83,32.54,32.54,8129286,33.47,33.83,32.54,32.54,8129286,0.0,1.0
2025-04-23,34.05,35.96,33.815,34.79,9855718,34.05,35.96,33.815,34.79,9855718,0.0,1.0
2025-04-24,34.18,34.67,33.9,33.91,7567207,34.18,34.67,33.9,33.91,7567207,0.0,1.0
2025-04-25,33.79,34.09,33.26,33.79,10432753,33.79,34.09,33.26,33.79,10432753,0.0,1.0
2025-04-28,33.28,34.45,32.7,34.11,10693454,33.28,34.45,32.7,34.11,10693454,0.0,1.0
2025-04-29,33.22,33.74,32.925,33.26,9088090,33.22,33.74,32.925,33.26,9088090,0.0,1.0
2025-04-30,33.29,33.37,32.3121,32.5,6613867,33.29,33.37,32.3121,32.5,6613867,0.0,1.0
2025-05-01,33.26,33.8799,33.14,33.67,8303681,33.26,33.8799,33.14,33.67,8303681,0.0,1.0
2025-05-02,34.25,34.77,33.43,33.62,8571540,34.25,34.77,33.43,33.62,8571540,0.0,1.0
2025-05-05,34.13,34.24,33.44,33.92,7359976,34.13,34.24,33.44,33.92,7359976,0.0,1.0
2025-05-06,33.58,34.0,33.08,33.495,8267069,33.58,34.0,33.08,33.495,8267069,0.0,1.0
2025-05-07,34.67,34.71,33.48,33.575,9508589,34.67,34.71,33.48,33.575,9508589,0.0,1.0
2025-05-08,35.35,36.11,34.4,35.06,24649815,35.35,36.11,34.4,35.06,24649815,0.0,1.0
2025-05-09,36.23,37.6,35.5354,36.58,27374040,36.23,37.6,35.5354,36.58,27374040,0.0,1.0
2025-05-12,37.93,38.85,37.4,37.82,14913628,37.93,38.85,37.4,37.82,14913628,0.0,1.0
2025-05-13,37.68,38.17,37.1901,37.99,12342282,37.68,38.17,37.1901,37.99,12342282,0.0,1.0
2025-05-14,38.25,38.455,37.57,37.705,8551504,38.25,38.455,37.57,37.705,8551504,0.0,1.0
2025-05-15,36.61,38.1199,36.46,38.0,11260871,36.61,38.1199,36.46,38.0,11260871,0.0,1.0
2025-05-16,36.9,37.0,36.28,36.77,6963852,36.9,37.0,36.28,36.77,6963852,0.0,1.0
2025-05-19,37.2,37.365,35.9,36.0,7112165,37.2,37.365,35.9,36.0,7112165,0.0,1.0
2025-05-20,36.07,37.075,35.78,37.02,7962179,36.07,37.075,35.78,37.02,7962179,0.0,1.0
2025-05-21,35.54,36.72,35.395,35.55,9293668,35.54,36.72,35.395,35.55,9293668,0.0,1.0
2025-05-22,34.87,35.7,34.725,35.55,9636515,34.87,35.7,34.725,35.55,9636515,0.0,1.0
2025-05-23,35.08,35.179,34.17,34.195,6507923,35.08,35.179,34.17,34.195,6507923,0.0,1.0
2025-05-27,35.55,35.89,34.97,35.69,7062860,35.55,35.89,34.97,35.69,7062860,0.0,1.0
2025-05-28,35.02,35.51,34.94,35.47,5457166,35.02,35.51,34.94,35.47,5457166,0.0,1.0
2025-05-29,35.6,36.0,34.79,35.505,10732692,35.6,36.0,34.79,35.505,10732692,0.0,1.0
2025-05-30,35.88,35.94,34.7507,35.28,10091198,35.88,35.94,34.7507,35.28,10091198,0.0,1.0
2025-06-02,33.73,34.16,32.81,34.09,25392244,33.73,34.16,32.81,34.09,25392244,0.0,1.0
2025-06-03,34.32,34.625,33.35,33.93,9982133,34.32,34.625,33.35,33.93,9982133,0.0,1.0
2025-06-04,34.84,34.88,34.08,34.47,6015058,34.84,34.88,34.08,34.47,6015058,0.0,1.0
2025-06-05,33.73,34.6488,33.485,34.56,10645351,33.73,34.6488,33.485,34.56,10645351,0.0,1.0
2025-06-06,35.81,35.905,34.08,34.3,11951768,35.81,35.905,34.08,34.3,11951768,0.0,1.0
2025-06-09,36.2,36.72,35.95,36.3,6907958,36.2,36.72,35.95,36.3,6907958,0.0,1.0
2025-06-10,37.56,38.08,36.79,36.89,11501377,37.56,38.08,36.79,36.89,11501377,0.0,1.0
2025-06-11,37.88,38.195,37.521,37.805,8741349,37.88,38.195,37.521,37.805,8741349,0.0,1.0
2025-06-12,37.98,38.06,37.31,37.35,6786556,37.98,38.06,37.31,37.35,6786556,0.0,1.0
2025-06-13,36.5,37.83,36.235,37.25,10173529,36.5,37.83,36.235,37.25,10173529,0.0,1.0
2025-06-16,37.86,37.94,36.875,36.92,7289663,37.86,37.94,36.875,36.92,7289663,0.0,1.0
2025-06-17,38.12,38.62,37.42,37.45,7767149,38.12,38.62,37.42,37.45,7767149,0.0,1.0
2025-06-18,39.6,39.735,38.03,38.1,10403934,39.6,39.735,38.03,38.1,10403934,0.0,1.0
2025-06-20,40.51,40.99,40.1,40.14,14059927,40.51,40.99,40.1,40.14,14059927,0.0,1.0
2025-06-23,41.46,41.535,39.965,40.77,8010004,41.46,41.535,39.965,40.77,8010004,0.0,1.0
2025-06-24,42.81,43.225,41.625,41.92,10165650,42.81,43.225,41.625,41.92,10165650,0.0,1.0
2025-06-25,42.74,43.49,42.53,43.29,8073778,42.74,43.49,42.53,43.29,8073778,0.0,1.0
2025-06-26,42.23,43.269,42.05,42.97,8362775,42.23,43.269,42.05,42.97,8362775,0.0,1.0
2025-06-27,42.89,43.23,41.535,42.29,13952721,42.89,43.23,41.535,42.29,13952721,0.0,1.0
2025-06-30,42.89,43.59,42.32,43.15,8004644,42.89,43.59,42.32,43.15,8004644,0.0,1.0
2025-07-01,41.99,43.447,41.5,42.695,11503663,41.99,43.447,41.5,42.695,11503663,0.0,1.0
2025-07-02,41.32,41.94,39.96,41.8,14249546,41.32,41.94,39.96,41.8,14249546,0.0,1.0
2025-07-03,40.77,41.4,40.5,41.27,6794721,40.77,41.4,40.5,41.27,6794721,0.0,1.0
2025-07-07,40.58,41.22,40.205,40.4,8148125,40.58,41.22,40.205,40.4,8148125,0.0,1.0
2025-07-08,42.34,42.68,40.75,40.75,10439334,42.34,42.68,40.75,40.75,10439334,0.0,1.0
2025-07-09,42.8,42.99,42.1596,42.485,5938879,42.8,42.99,42.1596,42.485,5938879,0.0,1.0
2025-07-10,44.57,44.665,42.485,42.83,10695101,44.57,44.665,42.485,42.83,10695101,0.0,1.0
2025-07-11,42.98,44.85,42.89,44.48,7201885,42.98,44.85,42.89,44.48,7201885,0.0,1.0
2025-07-14,43.79,43.92,42.56,42.805,8374431,43.79,43.92,42.56,42.805,8374431,0.0,1.0
2025-07-15,43.8,44.41,42.99,44.0,8664605,43.8,44.41,42.99,44.0,8664605,0.0,1.0
2025-07-16,43.36,44.79,42.785,44.235,6089240,43.36,44.79,42.785,44.235,6089240,0.0,1.0
2025-07-17,43.94,44.735,43.6,43.67,8893982,43.94,44.735,43.6,43.67,8893982,0.0,1.0
2025-07-18,43.72,44.08,43.25,44.02,4734477,43.72,44.08,43.25,44.02,4734477,0.0,1.0
2025-07-21,44.47,45.0,43.11,43.76,7851524,44.47,45.0,43.11,43.76,7851524,0.0,1.0
2025-07-22,44.56,45.16,43.9179,44.51,8777378,44.56,45.16,43.9179,44.51,8777378,0.0,1.0
2025-07-23,44.82,45.0,44.255,44.68,6270479,44.82,45.0,44.255,44.68,6270479,0.0,1.0
2025-07-24,44.04,44.905,43.6,44.85,6228409,44.04,44.905,43.6,44.85,6228409,0.0,1.0
2025-07-25,44.86,44.96,44.1706,44.555,4773619,44.86,44.96,44.1706,44.555,4773619,0.0,1.0
2025-07-28,44.28,45.0499,44.05,45.0,6573247,44.28,45.0499,44.05,45.0,6573247,0.0,1.0
2025-07-29,43.6,44.565,43.325,44.565,7805642,43.6,44.565,43.325,44.565,7805642,0.0,1.0
2025-07-30,45.75,45.79,43.45,43.57,18798296,45.75,45.79,43.45,43.57,18798296,0.0,1.0
2025-07-31,45.04,46.6397,44.56,46.448,11812540,45.04,46.6397,44.56,46.448,11812540,0.0,1.0
2025-08-01,43.73,44.25,43.1204,44.23,6812518,43.73,44.25,43.1204,44.23,6812518,0.0,1.0
2025-08-04,45.05,45.07,43.86,44.35,7101686,45.05,45.07,43.86,44.35,7101686,0.0,1.0
2025-08-05,44.94,45.15,43.975,45.13,9050589,44.94,45.15,43.975,45.13,9050589,0.0,1.0
2025-08-06,45.36,45.92,44.7,44.81,14980272,45.36,45.92,44.7,44.81,14980272,0.0,1.0
2025-08-07,45.2,47.4,43.49,46.215,23654340,45.2,47.4,43.49,46.215,23654340,0.0,1.0
2025-08-08,42.88,44.88,42.785,44.61,16820651,42.88,44.88,42.785,44.61,16820651,0.0,1.0
2025-08-11,42.73,43.1291,42.38,42.94,8910855,42.73,43.1291,42.38,42.94,8910855,0.0,1.0
2025-08-12,43.1,43.185,42.4447,42.75,7114327,43.1,43.185,42.4447,42.75,7114327,0.0,1.0
2025-08-13,43.16,43.4899,42.67,43.21,8364385,43.16,43.4899,42.67,43.21,8364385,0.0,1.0
2025-08-14,43.67,44.41,42.6782,42.79,6984838,43.67,44.41,42.6782,42.79,6984838,0.0,1.0
2025-08-15,44.94,45.76,43.25,43.44,9604112,44.94,45.76,43.25,43.44,9604112,0.0,1.0
2025-08-18,45.7,46.82,45.1634,45.31,11730476,45.7,46.82,45.1634,45.31,11730476,0.0,1.0
2025-08-19,45.02,45.84,43.99,44.63,10695480,45.02,45.84,43.99,44.63,10695480,0.0,1.0
2025-08-20,45.65,45.66,44.55,44.82,6763722,45.65,45.66,44.55,44.82,6763722,0.0,1.0
2025-08-21,46.09,46.31,45.02,45.61,6845699,46.09,46.31,45.02,45.61,6845699,0.0,1.0
2025-08-22,47.18,47.3762,45.802,46.0,6727458,47.18,47.3762,45.802,46.0,6727458,0.0,1.0
2025-08-25,46.91,47.25,46.48,47.16,5457826,46.91,47.25,46.48,47.16,5457826,0.0,1.0
2025-08-26,47.71,47.81,46.785,46.82,5818367,47.71,47.81,46.785,46.82,5818367,0.0,1.0
2025-08-27,47.8,48.33,47.54,47.65,7069228,47.8,48.33,47.54,47.65,7069228,0.0,1.0
2025-08-28,48.23,48.67,47.76,48.0,6169161,48.23,48.67,47.76,48.0,6169161,0.0,1.0
2025-08-29,47.98,48.17,47.3,48.14,4848387,47.98,48.17,47.3,48.14,4848387,0.0,1.0
2025-09-02,47.91,47.94,46.15,46.885,6202100,47.91,47.94,46.15,46.885,6202100,0.0,1.0
2025-09-03,47.68,48.37,47.55,47.84,5686825,47.68,48.37,47.55,47.84,5686825,0.0,1.0
2025-09-04,47.4,47.8,45.27,47.63,11376117,47.4,47.8,45.27,47.63,11376117,0.0,1.0
2025-09-05,46.56,48.78,46.06,47.64,8425624,46.56,48.78,46.06,47.64,8425624,0.0,1.0
2025-09-08,46.32,46.79,45.56,46.64,7800782,46.32,46.79,45.56,46.64,7800782,0.0,1.0
2025-09-09,45.91,46.505,45.439,46.35,5757480,45.91,46.505,45.439,46.35,5757480,0.0,1.0
2025-09-10,45.65,46.14,45.37,45.86,5771675,45.65,46.14,45.37,45.86,5771675,0.0,1.0
2025-09-11,45.87,46.32,44.66,45.775,7508450,45.87,46.32,44.66,45.775,7508450,0.0,1.0
2025-09-12,43.98,45.44,43.02,45.31,14186461,43.98,45.44,43.02,45.31,14186461,0.0,1.0
2025-09-15,42.83,43.61,42.6827,43.5,10876522,42.83,43.61,42.6827,43.5,10876522,0.0,1.0
2025-09-16,42.875,43.5,42.335,43.15,7609145,42.875,43.5,42.335,43.15,7609145,0.0,1.0
2025-09-17,42.64,43.06,42.08,42.9,8495825,42.64,43.06,42.08,42.9,8495825,0.0,1.0
2025-09-18,43.3,43.36,42.54,42.86,10252582,43.3,43.36,42.54,42.86,10252582,0.0,1.0
2025-09-19,43.45,43.74,42.991,43.56,9093923,43.45,43.74,42.991,43.56,9093923,0.0,1.0
2025-09-22,43.84,44.02,42.68,43.29,9810900,43.84,44.02,42.68,43.29,9810900,0.0,1.0
2025-09-23,43.27,44.22,43.16,43.99,7839908,43.27,44.22,43.16,43.99,7839908,0.0,1.0
2025-09-24,42.95,43.6199,42.5,43.42,9932739,42.95,43.6199,42.5,43.42,9932739,0.0,1.0
2025-09-25,42.92,42.94,42.04,42.545,7073294,42.92,42.94,42.04,42.545,7073294,0.0,1.0
2025-09-26,42.32,43.66,42.285,43.065,8828017,42.32,43.66,42.285,43.065,8828017,0.0,1.0
2025-09-29,42.305,42.8,41.44,42.575,10037822,42.305,42.8,41.44,42.575,10037822,0.0,1.0
2025-09-30,37.4,41.94,37.13,41.82,44857278,37.4,41.94,37.13,41.82,44857278,0.0,1.0
2025-10-01,35.16,38.06,35.05,36.98,33047297,35.16,38.06,35.05,36.98,33047297,0.0,1.0
2025-10-02,34.89,36.35,34.795,35.595,31316709,34.89,36.35,34.795,35.595,31316709,0.0,1.0
2025-10-03,35.37,36.43,35.12,35.25,22317188,35.37,36.43,35.12,35.25,22317188,0.0,1.0
2025-10-06,34.98,36.34,34.925,35.86,17537863,34.98,36.34,34.925,35.86,17537863,0.0,1.0
2025-10-07,32.95,35.02,32.78,34.955,29236801,32.95,35.02,32.78,34.955,29236801,0.0,1.0
2025-10-08,33.98,34.0,32.41,33.025,26902353,33.98,34.0,32.41,33.025,26902353,0.0,1.0
2025-10-09,35.2,35.31,33.78,34.21,27112590,35.2,35.31,33.78,34.21,27112590,0.0,1.0
2025-10-10,32.69,34.57,32.61,34.49,31596077,32.69,34.57,32.61,34.49,31596077,0.0,1.0
2025-10-13,33.58,33.65,32.49,33.26,15266747,33.58,33.65,32.49,33.26,15266747,0.0,1.0
2025-10-14,34.36,34.6,33.27,33.51,13940755,34.36,34.6,33.27,33.51,13940755,0.0,1.0
2025-10-15,35.5,35.99,34.99,35.3,15845232,35.5,35.99,34.99,35.3,15845232,0.0,1.0
2025-10-16,35.19,35.93,34.8,35.51,12034954,35.19,35.93,34.8,35.51,12034954,0.0,1.0
2025-10-17,34.1,35.15,34.04,34.85,11104896,34.1,35.15,34.04,34.85,11104896,0.0,1.0
2025-10-20,33.6,34.79,33.525,34.35,13441125,33.6,34.79,33.525,34.35,13441125,0.0,1.0
2025-10-21,33.62,33.65,33.1064,33.35,13334692,33.62,33.65,33.1064,33.35,13334692,0.0,1.0
2025-10-22,34.7,35.15,33.82,34.53,18174943,34.7,35.15,33.82,34.53,18174943,0.0,1.0
2025-10-23,34.7,35.26,34.16,34.5,12398825,34.7,35.26,34.16,34.5,12398825,0.0,1.0
2025-10-24,33.0,35.0489,32.86,35.015,22562592,33.0,35.0489,32.86,35.015,22562592,0.0,1.0
2025-10-27,32.96,33.375,32.012,32.915,18139358,32.96,33.375,32.012,32.915,18139358,0.0,1.0
2025-10-28,31.16,32.67,29.92,31.825,36673107,31.16,32.67,29.92,31.825,36673107,0.0,1.0
2025-10-29,30.65,31.975,30.55,31.11,16425614,30.65,31.975,30.55,31.11,16425614,0.0,1.0
2025-10-30,30.14,30.845,29.89,30.3,13789903,30.14,30.845,29.89,30.3,13789903,0.0,1.0
2025-10-31,30.59,30.6,29.78,30.165,15357952,30.59,30.6,29.78,30.165,15357952,0.0,1.0
2025-11-03,30.57,31.32,30.415,30.76,14778073,30.57,31.32,30.415,30.76,14778073,0.0,1.0
2025-11-04,28.61,29.74,28.38,29.465,22291604,28.61,29.74,28.38,29.465,22291604,0.0,1.0
2025-11-05,27.92,28.95,27.89,28.94,17016463,27.92,28.95,27.89,28.94,17016463,0.0,1.0
2025-11-06,27.98,29.09,27.93,29.0,34632253,27.98,29.09,27.93,29.0,34632253,0.0,1.0
2025-11-07,30.4,30.45,26.23,26.79,41991430,30.4,30.45,26.23,26.79,41991430,0.0,1.0
2025-11-10,30.54,31.475,30.31,30.515,31353462,30.54,31.475,30.31,30.515,31353462,0.0,1.0
2025-11-11,30.495,30.735,29.93,30.27,13289114,30.495,30.735,29.93,30.27,13289114,0.0,1.0
2025-11-12,31.51,32.025,30.75,30.84,19200070,31.51,32.025,30.75,30.84,19200070,0.0,1.0
2025-11-13,29.69,31.055,29.3,30.895,26775324,29.69,31.055,29.3,30.895,26775324,0.0,1.0
2025-11-14,29.58,29.685,28.845,29.135,17293812,29.58,29.685,28.845,29.135,17293812,0.0,1.0
2025-11-17,28.82,29.945,28.6,29.15,12452864,28.82,29.945,28.6,29.15,12452864,0.0,1.0
2025-11-18,29.37,29.615,28.3,28.45,9264663,29.37,29.615,28.3,28.45,9264663,0.0,1.0
2025-11-19,29.02,29.665,28.84,29.48,9752130,29.02,29.665,28.84,29.48,9752130,0.0,1.0
2025-11-20,29.0,29.74,28.47,29.21,11121894,29.0,29.74,28.47,29.21,11121894,0.0,1.0
2025-11-21,29.99,30.605,29.25,29.57,14841850,29.99,30.605,29.25,29.57,14841850,0.0,1.0
2025-11-24,29.44,30.3,29.09,30.13,14622744,29.44,30.3,29.09,30.13,14622744,0.0,1.0
2025-11-25,31.67,32.175,29.29,29.36,22283292,31.67,32.175,29.29,29.36,22283292,0.0,1.0
2025-11-26,32.2,32.955,31.7,31.73,14174293,32.2,32.955,31.7,31.73,14174293,0.0,1.0