date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2021-06-24,53.0,53.89,41.17,41.17,17305870,53.0,53.89,41.17,41.17,17305870,0.0,1.0
2021-06-25,55.98,55.98,48.1,50.0,5004152,55.98,55.98,48.1,50.0,5004152,0.0,1.0
2021-06-28,58.35,59.6899,54.16,56.99,2776703,58.35,59.6899,54.16,56.99,2776703,0.0,1.0
2021-06-29,55.19,65.42,54.15,59.8,4220526,55.19,65.42,54.15,59.8,4220526,0.0,1.0
2021-06-30,58.2,59.66,54.96,54.96,3630747,58.2,59.66,54.96,54.96,3630747,0.0,1.0
2021-07-01,52.8,61.09,52.58,57.65,1872613,52.8,61.09,52.58,57.65,1872613,0.0,1.0
2021-07-02,49.88,53.1,48.5,52.81,1202702,49.88,53.1,48.5,52.81,1202702,0.0,1.0
2021-07-06,46.82,50.01,44.8001,49.88,1135646,46.82,50.01,44.8001,49.88,1135646,0.0,1.0
2021-07-07,49.16,49.6193,47.1049,47.19,900110,49.16,49.6193,47.1049,47.19,900110,0.0,1.0
2021-07-08,48.32,48.99,46.86,47.33,723583,48.32,48.99,46.86,47.33,723583,0.0,1.0
2021-07-09,52.74,53.99,48.62,48.62,1175098,52.74,53.99,48.62,48.62,1175098,0.0,1.0
2021-07-12,51.08,53.5,49.4,52.29,816629,51.08,53.5,49.4,52.29,816629,0.0,1.0
2021-07-13,50.24,51.0199,49.81,51.0,465804,50.24,51.0199,49.81,51.0,465804,0.0,1.0
2021-07-14,49.76,50.49,48.3,49.58,940828,49.76,50.49,48.3,49.58,940828,0.0,1.0
2021-07-15,52.91,53.42,49.11,49.49,1091656,52.91,53.42,49.11,49.49,1091656,0.0,1.0
2021-07-16,54.35,54.4,50.8,53.49,633402,54.35,54.4,50.8,53.49,633402,0.0,1.0
2021-07-19,56.7,58.25,52.21,52.97,966590,56.7,58.25,52.21,52.97,966590,0.0,1.0
2021-07-20,54.67,56.7999,53.65,56.7,553402,54.67,56.7999,53.65,56.7,553402,0.0,1.0
2021-07-21,55.69,56.3,53.95,54.65,414285,55.69,56.3,53.95,54.65,414285,0.0,1.0
2021-07-22,59.91,62.73,56.81,56.98,1315203,59.91,62.73,56.81,56.98,1315203,0.0,1.0
2021-07-23,60.97,62.83,59.2101,60.06,1037746,60.97,62.83,59.2101,60.06,1037746,0.0,1.0
2021-07-26,66.5,68.71,61.68,61.68,1603446,66.5,68.71,61.68,61.68,1603446,0.0,1.0
2021-07-27,59.43,66.9365,56.13,66.5,1878313,59.43,66.9365,56.13,66.5,1878313,0.0,1.0
2021-07-28,57.97,61.04,56.14,60.26,856323,57.97,61.04,56.14,60.26,856323,0.0,1.0
2021-07-29,59.86,61.0,57.64,57.81,580390,59.86,61.0,57.64,57.81,580390,0.0,1.0
2021-07-30,61.9,63.35,58.0,59.03,1022043,61.9,63.35,58.0,59.03,1022043,0.0,1.0
2021-08-02,59.0,63.94,58.81,62.45,613512,59.0,63.94,58.81,62.45,613512,0.0,1.0
2021-08-03,54.16,59.9899,53.51,59.0,666604,54.16,59.9899,53.51,59.0,666604,0.0,1.0
2021-08-04,56.55,56.76,52.74,54.17,588745,56.55,56.76,52.74,54.17,588745,0.0,1.0
2021-08-05,56.81,57.46,54.5901,56.55,518873,56.81,57.46,54.5901,56.55,518873,0.0,1.0
2021-08-06,52.36,57.8392,52.16,57.25,523583,52.36,57.8392,52.16,57.25,523583,0.0,1.0
2021-08-09,53.55,54.45,52.28,52.37,404865,53.55,54.45,52.28,52.37,404865,0.0,1.0
2021-08-10,52.93,55.35,52.65,53.23,559841,52.93,55.35,52.65,53.23,559841,0.0,1.0
2021-08-11,70.41,70.67,60.03,60.03,4642876,70.41,70.67,60.03,60.03,4642876,0.0,1.0
2021-08-12,79.54,83.93,70.17,71.0,6290805,79.54,83.93,70.17,71.0,6290805,0.0,1.0
2021-08-13,76.01,80.0,73.33,76.47,5439173,76.01,80.0,73.33,76.47,5439173,0.0,1.0
2021-08-16,80.0,81.0,74.15,75.61,3433391,80.0,81.0,74.15,75.61,3433391,0.0,1.0
2021-08-17,75.87,84.87,74.5,78.5,3267255,75.87,84.87,74.5,78.5,3267255,0.0,1.0
2021-08-18,79.02,80.6857,71.32,77.18,2150481,79.02,80.6857,71.32,77.18,2150481,0.0,1.0
2021-08-19,74.31,77.6,73.6207,77.44,1187014,74.31,77.6,73.6207,77.44,1187014,0.0,1.0
2021-08-20,76.21,76.33,72.5127,74.8,1180781,76.21,76.33,72.5127,74.8,1180781,0.0,1.0
2021-08-23,87.15,87.62,78.0544,78.79,2440020,87.15,87.62,78.0544,78.79,2440020,0.0,1.0
2021-08-24,88.39,89.84,84.28,88.0,1470107,88.39,89.84,84.28,88.0,1470107,0.0,1.0
2021-08-25,92.05,95.9699,87.25,89.54,2362751,92.05,95.9699,87.25,89.54,2362751,0.0,1.0
2021-08-26,80.26,89.47,80.0701,87.67,3909448,80.26,89.47,80.0701,87.67,3909448,0.0,1.0
2021-08-27,82.53,83.95,75.9,82.15,2887123,82.53,83.95,75.9,82.15,2887123,0.0,1.0
2021-08-30,82.75,84.4399,76.73,83.0,1917274,82.75,84.4399,76.73,83.0,1917274,0.0,1.0
2021-08-31,92.0,92.42,80.69,80.69,2663924,92.0,92.42,80.69,80.69,2663924,0.0,1.0
2021-09-01,91.0,92.96,88.52,90.75,1553564,91.0,92.96,88.52,90.75,1553564,0.0,1.0
2021-09-02,98.21,99.4,91.04,91.63,2848332,98.21,99.4,91.04,91.63,2848332,0.0,1.0
2021-09-03,99.16,104.9799,95.26,98.21,2781034,99.16,104.9799,95.26,98.21,2781034,0.0,1.0
2021-09-07,98.25,107.7,97.6,99.1,2012579,98.25,107.7,97.6,99.1,2012579,0.0,1.0
2021-09-08,93.75,103.0869,92.32,99.2,2043898,93.75,103.0869,92.32,99.2,2043898,0.0,1.0
2021-09-09,101.29,103.71,92.41,93.0,1926024,101.29,103.71,92.41,93.0,1926024,0.0,1.0
2021-09-10,102.02,107.79,100.75,103.05,2111069,102.02,107.79,100.75,103.05,2111069,0.0,1.0
2021-09-13,94.96,105.8995,92.18,105.71,2745586,94.96,105.8995,92.18,105.71,2745586,0.0,1.0
2021-09-14,101.45,103.3399,95.21,95.78,2217234,101.45,103.3399,95.21,95.78,2217234,0.0,1.0
2021-09-15,94.29,101.0,93.55,101.0,2804075,94.29,101.0,93.55,101.0,2804075,0.0,1.0
2021-09-16,95.48,99.02,95.0,96.0,2064072,95.48,99.02,95.0,96.0,2064072,0.0,1.0
2021-09-17,95.67,101.4899,93.25,96.16,5273251,95.67,101.4899,93.25,96.16,5273251,0.0,1.0
2021-09-20,85.66,91.8,83.0,91.01,3559727,85.66,91.8,83.0,91.01,3559727,0.0,1.0
2021-09-21,87.05,89.9,85.5,88.02,2558113,87.05,89.9,85.5,88.02,2558113,0.0,1.0
2021-09-22,84.29,87.96,83.55,87.42,1790247,84.29,87.96,83.55,87.42,1790247,0.0,1.0
2021-09-23,88.09,90.98,83.8,85.68,1823491,88.09,90.98,83.8,85.68,1823491,0.0,1.0
2021-09-24,86.09,88.98,85.0,87.0,1126501,86.09,88.98,85.0,87.0,1126501,0.0,1.0
2021-09-27,87.56,89.2999,83.71,86.09,1517331,87.56,89.2999,83.71,86.09,1517331,0.0,1.0
2021-09-28,80.41,87.0,79.5,85.14,2189340,80.41,87.0,79.5,85.14,2189340,0.0,1.0
2021-09-29,82.02,85.45,81.47,81.47,2100317,82.02,85.45,81.47,81.47,2100317,0.0,1.0
2021-09-30,80.7,84.23,80.61,82.31,1276459,80.7,84.23,80.61,82.31,1276459,0.0,1.0
2021-10-01,79.39,82.83,77.4,81.0,1803510,79.39,82.83,77.4,81.0,1803510,0.0,1.0
2021-10-04,75.01,78.49,74.02,78.0,1399147,75.01,78.49,74.02,78.0,1399147,0.0,1.0
2021-10-05,78.15,78.18,74.8,75.35,1277365,78.15,78.18,74.8,75.35,1277365,0.0,1.0
2021-10-06,86.15,86.525,75.99,76.38,3119244,86.15,86.525,75.99,76.38,3119244,0.0,1.0
2021-10-07,80.22,91.25,79.68,87.0,3749152,80.22,91.25,79.68,87.0,3749152,0.0,1.0
2021-10-08,76.5,81.3,74.28,80.5,3507081,76.5,81.3,74.28,80.5,3507081,0.0,1.0
2021-10-11,70.38,76.23,70.28,74.84,2229274,70.38,76.23,70.28,74.84,2229274,0.0,1.0
2021-10-12,75.25,76.1,69.511,71.17,2750892,75.25,76.1,69.511,71.17,2750892,0.0,1.0
2021-10-13,77.85,78.38,73.75,75.89,1609791,77.85,78.38,73.75,75.89,1609791,0.0,1.0
2021-10-14,75.63,80.62,73.52,79.01,1818849,75.63,80.62,73.52,79.01,1818849,0.0,1.0
2021-10-15,69.88,76.03,69.351,76.0,2456145,69.88,76.03,69.351,76.0,2456145,0.0,1.0
2021-10-18,70.57,72.56,68.89,70.0,2391588,70.57,72.56,68.89,70.0,2391588,0.0,1.0
2021-10-19,71.5,73.88,69.7,72.0,1586784,71.5,73.88,69.7,72.0,1586784,0.0,1.0
2021-10-20,72.68,74.38,69.11,71.34,1928801,72.68,74.38,69.11,71.34,1928801,0.0,1.0
2021-10-21,67.87,75.86,67.34,73.29,2772183,67.87,75.86,67.34,73.29,2772183,0.0,1.0
2021-10-22,64.75,67.84,63.89,67.34,2494936,64.75,67.84,63.89,67.34,2494936,0.0,1.0
2021-10-25,65.02,66.0,63.17,65.47,1980009,65.02,66.0,63.17,65.47,1980009,0.0,1.0
2021-10-26,66.47,67.4899,63.4,66.25,2526408,66.47,67.4899,63.4,66.25,2526408,0.0,1.0
2021-10-27,67.1,68.76,64.51,66.38,2110372,67.1,68.76,64.51,66.38,2110372,0.0,1.0
2021-10-28,69.21,70.14,65.684,67.3,2075460,69.21,70.14,65.684,67.3,2075460,0.0,1.0
2021-10-29,69.48,71.4899,68.14,69.55,2329900,69.48,71.4899,68.14,69.55,2329900,0.0,1.0
2021-11-01,73.73,74.39,68.96,69.0,1849218,73.73,74.39,68.96,69.0,1849218,0.0,1.0
2021-11-02,72.77,74.0,69.71,74.0,1390897,72.77,74.0,69.71,74.0,1390897,0.0,1.0
2021-11-03,73.44,74.83,71.08,72.0,1242039,73.44,74.83,71.08,72.0,1242039,0.0,1.0
2021-11-04,72.67,74.1,70.71,74.0,827599,72.67,74.1,70.71,74.0,827599,0.0,1.0
2021-11-05,67.85,72.105,65.88,72.1,1855255,67.85,72.105,65.88,72.1,1855255,0.0,1.0
2021-11-08,71.05,71.22,66.6,67.51,1514325,71.05,71.22,66.6,67.51,1514325,0.0,1.0
2021-11-09,76.51,76.56,69.79,72.0,2611217,76.51,76.56,69.79,72.0,2611217,0.0,1.0
2021-11-10,72.01,72.2,64.1,64.665,5571612,72.01,72.2,64.1,64.665,5571612,0.0,1.0
2021-11-11,76.69,76.88,68.8,71.47,3122781,76.69,76.88,68.8,71.47,3122781,0.0,1.0
2021-11-12,73.48,76.87,71.85,75.59,19510197,73.48,76.87,71.85,75.59,19510197,0.0,1.0
2021-11-15,70.77,72.6,68.68,70.04,3762984,70.77,72.6,68.68,70.04,3762984,0.0,1.0
2021-11-16,67.8,71.99,66.34,69.75,4438037,67.8,71.99,66.34,69.75,4438037,0.0,1.0
2021-11-17,69.52,70.51,67.64,68.45,2783689,69.52,70.51,67.64,68.45,2783689,0.0,1.0
2021-11-18,65.47,69.038,64.25,68.68,1841643,65.47,69.038,64.25,68.68,1841643,0.0,1.0
2021-11-19,61.21,65.0,60.86,65.0,2754332,61.21,65.0,60.86,65.0,2754332,0.0,1.0
2021-11-22,59.06,61.42,58.31,61.12,2953114,59.06,61.42,58.31,61.12,2953114,0.0,1.0
2021-11-23,57.1,58.9599,55.8,58.8,4659173,57.1,58.9599,55.8,58.8,4659173,0.0,1.0
2021-11-24,59.35,60.07,54.29,56.27,2199593,59.35,60.07,54.29,56.27,2199593,0.0,1.0
2021-11-26,61.13,61.13,58.69,59.98,1375742,61.13,61.13,58.69,59.98,1375742,0.0,1.0
2021-11-29,66.67,67.9,62.0,62.11,3727763,66.67,67.9,62.0,62.11,3727763,0.0,1.0
2021-11-30,67.65,68.02,64.2656,66.04,3286167,67.65,68.02,64.2656,66.04,3286167,0.0,1.0
2021-12-01,64.76,68.94,63.5,68.01,2808687,64.76,68.94,63.5,68.01,2808687,0.0,1.0
2021-12-02,67.51,68.01,63.5,64.76,2176334,67.51,68.01,63.5,64.76,2176334,0.0,1.0
2021-12-03,59.86,66.27,56.57,66.27,4792244,59.86,66.27,56.57,66.27,4792244,0.0,1.0
2021-12-06,57.56,59.48,55.55,58.71,2790304,57.56,59.48,55.55,58.71,2790304,0.0,1.0
2021-12-07,61.91,63.0,59.13,60.0,2377528,61.91,63.0,59.13,60.0,2377528,0.0,1.0
2021-12-08,62.02,62.77,57.81,61.68,1707095,62.02,62.77,57.81,61.68,1707095,0.0,1.0
2021-12-09,57.48,62.5,57.13,61.17,1770276,57.48,62.5,57.13,61.17,1770276,0.0,1.0
2021-12-10,53.94,59.7,53.76,58.3,2925125,53.94,59.7,53.76,58.3,2925125,0.0,1.0
2021-12-13,55.68,56.19,53.16,53.7,1654559,55.68,56.19,53.16,53.7,1654559,0.0,1.0
2021-12-14,53.18,54.19,49.23,51.15,3058321,53.18,54.19,49.23,51.15,3058321,0.0,1.0
2021-12-15,55.71,55.82,52.1,52.81,1817440,55.71,55.82,52.1,52.81,1817440,0.0,1.0
2021-12-16,49.32,53.75,48.85,53.6,6671855,49.32,53.75,48.85,53.6,6671855,0.0,1.0
2021-12-17,50.08,50.62,47.5,48.91,3437486,50.08,50.62,47.5,48.91,3437486,0.0,1.0
2021-12-20,48.39,50.19,46.35,49.97,2927303,48.39,50.19,46.35,49.97,2927303,0.0,1.0
2021-12-21,48.76,50.02,47.7694,48.61,4251923,48.76,50.02,47.7694,48.61,4251923,0.0,1.0
2021-12-22,48.69,50.19,47.3,49.0,2619243,48.69,50.19,47.3,49.0,2619243,0.0,1.0
2021-12-23,51.54,52.33,48.51,49.22,2250005,51.54,52.33,48.51,49.22,2250005,0.0,1.0
2021-12-27,52.37,52.87,50.8901,51.17,1550454,52.37,52.87,50.8901,51.17,1550454,0.0,1.0
2021-12-28,50.61,52.54,49.57,52.44,1685433,50.61,52.54,49.57,52.44,1685433,0.0,1.0
2021-12-29,50.63,51.78,49.19,50.6,1761393,50.63,51.78,49.19,50.6,1761393,0.0,1.0
2021-12-30,51.12,52.89,50.08,50.63,1342671,51.12,52.89,50.08,50.63,1342671,0.0,1.0
2021-12-31,50.13,51.53,50.11,51.01,1030043,50.13,51.53,50.11,51.01,1030043,0.0,1.0
2022-01-03,51.56,51.98,48.68,50.66,1684720,51.56,51.98,48.68,50.66,1684720,0.0,1.0
2022-01-04,51.34,52.59,48.85,51.165,1964873,51.34,52.59,48.85,51.165,1964873,0.0,1.0
2022-01-05,49.13,51.3,49.03,50.65,2766520,49.13,51.3,49.03,50.65,2766520,0.0,1.0
2022-01-06,46.91,49.82,44.54,48.8,2849254,46.91,49.82,44.54,48.8,2849254,0.0,1.0
2022-01-07,47.64,48.45,46.6005,46.93,1126044,47.64,48.45,46.6005,46.93,1126044,0.0,1.0
2022-01-10,47.88,48.1,44.385,46.37,1857849,47.88,48.1,44.385,46.37,1857849,0.0,1.0
2022-01-11,47.54,49.62,47.28,47.81,812756,47.54,49.62,47.28,47.81,812756,0.0,1.0
2022-01-12,50.1,50.93,48.5976,48.64,2010401,50.1,50.93,48.5976,48.64,2010401,0.0,1.0
2022-01-13,47.5,51.38,47.3,49.96,1108758,47.5,51.38,47.3,49.96,1108758,0.0,1.0
2022-01-14,46.03,48.27,44.15,47.78,1410035,46.03,48.27,44.15,47.78,1410035,0.0,1.0
2022-01-18,42.83,46.28,42.72,45.78,1467123,42.83,46.28,42.72,45.78,1467123,0.0,1.0
2022-01-19,43.32,45.77,42.83,42.83,1619234,43.32,45.77,42.83,42.83,1619234,0.0,1.0
2022-01-20,44.41,47.21,43.71,43.71,1684577,44.41,47.21,43.71,43.71,1684577,0.0,1.0
2022-01-21,43.4,44.0,40.49,43.84,3149880,43.4,44.0,40.49,43.84,3149880,0.0,1.0
2022-01-24,44.6,44.73,41.132,41.5,2869569,44.6,44.73,41.132,41.5,2869569,0.0,1.0
2022-01-25,42.63,44.75,42.02,43.74,1019753,42.63,44.75,42.02,43.74,1019753,0.0,1.0
2022-01-26,42.47,45.16,41.75,44.13,1532204,42.47,45.16,41.75,44.13,1532204,0.0,1.0
2022-01-27,40.56,43.45,39.92,43.41,1740568,40.56,43.45,39.92,43.41,1740568,0.0,1.0
2022-01-28,41.73,43.2,40.08,40.87,1180897,41.73,43.2,40.08,40.87,1180897,0.0,1.0
2022-01-31,45.57,45.62,41.15,41.15,2023567,45.57,45.62,41.15,41.15,2023567,0.0,1.0
2022-02-01,49.16,49.23,44.57,46.0,2082262,49.16,49.23,44.57,46.0,2082262,0.0,1.0
2022-02-02,46.57,49.15,44.73,49.15,1939329,46.57,49.15,44.73,49.15,1939329,0.0,1.0
2022-02-03,45.7,46.964,44.84,45.18,800899,45.7,46.964,44.84,45.18,800899,0.0,1.0
2022-02-04,45.75,47.0,44.65,45.89,1010905,45.75,47.0,44.65,45.89,1010905,0.0,1.0
2022-02-07,48.53,49.67,46.5001,46.96,1817599,48.53,49.67,46.5001,46.96,1817599,0.0,1.0
2022-02-08,49.81,50.01,47.1,47.11,3107876,49.81,50.01,47.1,47.11,3107876,0.0,1.0
2022-02-09,61.78,64.37,55.79,56.2865,13104241,61.78,64.37,55.79,56.2865,13104241,0.0,1.0
2022-02-10,60.32,64.95,59.92,61.07,5568727,60.32,64.95,59.92,61.07,5568727,0.0,1.0
2022-02-11,56.36,60.25,55.44,59.72,3770852,56.36,60.25,55.44,59.72,3770852,0.0,1.0
2022-02-14,56.73,58.99,54.49,56.0,1651931,56.73,58.99,54.49,56.0,1651931,0.0,1.0
2022-02-15,56.94,58.3,53.95,58.01,2816539,56.94,58.3,53.95,58.01,2816539,0.0,1.0
2022-02-16,57.44,58.5,55.0,56.47,2211503,57.44,58.5,55.0,56.47,2211503,0.0,1.0
2022-02-17,57.38,59.73,56.4011,57.32,1891967,57.38,59.73,56.4011,57.32,1891967,0.0,1.0
2022-02-18,57.0,59.0,56.46,57.41,1857803,57.0,59.0,56.46,57.41,1857803,0.0,1.0
2022-02-22,55.99,58.41,54.42,55.25,1548654,55.99,58.41,54.42,55.25,1548654,0.0,1.0
2022-02-23,55.46,56.9799,55.0501,56.25,1381851,55.46,56.9799,55.0501,56.25,1381851,0.0,1.0
2022-02-24,57.42,57.641,52.23,52.85,2782136,57.42,57.641,52.23,52.85,2782136,0.0,1.0
2022-02-25,59.07,59.81,55.56,57.0,1752815,59.07,59.81,55.56,57.0,1752815,0.0,1.0
2022-02-28,61.35,62.52,58.4115,59.0,2960909,61.35,62.52,58.4115,59.0,2960909,0.0,1.0
2022-03-01,58.12,61.5399,57.75,61.11,1817012,58.12,61.5399,57.75,61.11,1817012,0.0,1.0
2022-03-02,60.67,61.17,56.51,59.27,1702421,60.67,61.17,56.51,59.27,1702421,0.0,1.0
2022-03-03,56.77,61.97,56.75,61.62,1253181,56.77,61.97,56.75,61.62,1253181,0.0,1.0
2022-03-04,48.5,57.28,48.13,56.51,4305982,48.5,57.28,48.13,56.51,4305982,0.0,1.0
2022-03-07,52.29,54.97,46.6654,48.88,4298672,52.29,54.97,46.6654,48.88,4298672,0.0,1.0
2022-03-08,52.22,54.22,48.6,51.02,3112514,52.22,54.22,48.6,51.02,3112514,0.0,1.0
2022-03-09,54.57,56.23,52.85,53.0,1446114,54.57,56.23,52.85,53.0,1446114,0.0,1.0
2022-03-10,49.95,54.8,49.94,53.46,2027347,49.95,54.8,49.94,53.46,2027347,0.0,1.0
2022-03-11,46.41,50.98,46.08,50.6,2248985,46.41,50.98,46.08,50.6,2248985,0.0,1.0
2022-03-14,40.85,46.481,40.05,46.45,4168913,40.85,46.481,40.05,46.45,4168913,0.0,1.0
2022-03-15,43.23,45.13,41.82,41.82,2501909,43.23,45.13,41.82,41.82,2501909,0.0,1.0
2022-03-16,46.61,47.56,44.0,44.4,4440026,46.61,47.56,44.0,44.4,4440026,0.0,1.0
2022-03-17,49.87,52.58,45.89,46.37,3681652,49.87,52.58,45.89,46.37,3681652,0.0,1.0
2022-03-18,52.37,53.035,49.09,49.2,5725344,52.37,53.035,49.09,49.2,5725344,0.0,1.0
2022-03-21,48.0,51.74,47.47,51.23,2552940,48.0,51.74,47.47,51.23,2552940,0.0,1.0
2022-03-22,49.7,50.89,48.06,48.59,1792943,49.7,50.89,48.06,48.59,1792943,0.0,1.0
2022-03-23,50.47,51.95,48.24,48.24,1991517,50.47,51.95,48.24,48.24,1991517,0.0,1.0
2022-03-24,50.07,51.11,48.46,50.63,1207926,50.07,51.11,48.46,50.63,1207926,0.0,1.0
2022-03-25,48.32,50.18,48.0752,50.18,705982,48.32,50.18,48.0752,50.18,705982,0.0,1.0
2022-03-28,49.0,49.99,47.62,48.37,1106425,49.0,49.99,47.62,48.37,1106425,0.0,1.0
2022-03-29,52.57,52.97,49.09,49.41,1411033,52.57,52.97,49.09,49.41,1411033,0.0,1.0
2022-03-30,51.81,53.59,50.31,52.19,2132554,51.81,53.59,50.31,52.19,2132554,0.0,1.0
2022-03-31,52.09,53.24,51.73,52.31,1125616,52.09,53.24,51.73,52.31,1125616,0.0,1.0
2022-04-01,52.79,54.6899,52.48,52.48,1437145,52.79,54.6899,52.48,52.48,1437145,0.0,1.0
2022-04-04,54.0,54.39,51.58,52.83,945695,54.0,54.39,51.58,52.83,945695,0.0,1.0
2022-04-05,53.23,54.69,52.54,54.0,986172,53.23,54.69,52.54,54.0,986172,0.0,1.0
2022-04-06,51.49,52.285,49.9,51.75,1434413,51.49,52.285,49.9,51.75,1434413,0.0,1.0
2022-04-07,50.97,52.58,48.72,52.36,831019,50.97,52.58,48.72,52.36,831019,0.0,1.0
2022-04-08,48.81,50.66,48.74,50.01,1254938,48.81,50.66,48.74,50.01,1254938,0.0,1.0
2022-04-11,48.83,49.22,46.94,48.11,1061899,48.83,49.22,46.94,48.11,1061899,0.0,1.0
2022-04-12,48.73,52.64,48.44,49.48,1072939,48.73,52.64,48.44,49.48,1072939,0.0,1.0
2022-04-13,50.48,50.845,47.7872,48.84,1163503,50.48,50.845,47.7872,48.84,1163503,0.0,1.0
2022-04-14,50.31,50.78,49.25,50.1,764459,50.31,50.78,49.25,50.1,764459,0.0,1.0
2022-04-18,47.97,49.95,47.55,49.8,969356,47.97,49.95,47.55,49.8,969356,0.0,1.0
2022-04-19,51.07,52.08,47.23,47.51,1188619,51.07,52.08,47.23,47.51,1188619,0.0,1.0
2022-04-20,49.99,51.22,49.82,51.14,815508,49.99,51.22,49.82,51.14,815508,0.0,1.0
2022-04-21,47.99,50.69,47.46,50.05,858306,47.99,50.69,47.46,50.05,858306,0.0,1.0
2022-04-22,44.62,48.08,44.42,47.51,1355485,44.62,48.08,44.42,47.51,1355485,0.0,1.0
2022-04-25,46.66,47.05,43.8,44.0,1369049,46.66,47.05,43.8,44.0,1369049,0.0,1.0
2022-04-26,44.57,47.24,44.52,46.48,839615,44.57,47.24,44.52,46.48,839615,0.0,1.0
2022-04-27,43.3,45.38,42.38,44.52,1072875,43.3,45.38,42.38,44.52,1072875,0.0,1.0
2022-04-28,42.54,43.15,38.53,42.16,2812828,42.54,43.15,38.53,42.16,2812828,0.0,1.0
2022-04-29,39.87,43.73,39.31,42.74,1853290,39.87,43.73,39.31,42.74,1853290,0.0,1.0
2022-05-02,41.39,41.62,39.22,39.65,1092011,41.39,41.62,39.22,39.65,1092011,0.0,1.0
2022-05-03,39.22,42.12,37.98,41.39,2008331,39.22,42.12,37.98,41.39,2008331,0.0,1.0
2022-05-04,40.66,41.28,37.34,39.41,1597746,40.66,41.28,37.34,39.41,1597746,0.0,1.0
2022-05-05,38.69,39.942,37.35,39.94,1010604,38.69,39.942,37.35,39.94,1010604,0.0,1.0
2022-05-06,34.65,38.68,34.6,38.54,2111549,34.65,38.68,34.6,38.54,2111549,0.0,1.0
2022-05-09,31.84,34.0,29.8,33.73,3887130,31.84,34.0,29.8,33.73,3887130,0.0,1.0
2022-05-10,31.25,33.13,28.75,32.76,3003430,31.25,33.13,28.75,32.76,3003430,0.0,1.0
2022-05-11,28.46,31.42,27.1,31.19,4063657,28.46,31.42,27.1,31.19,4063657,0.0,1.0
2022-05-12,29.85,32.19,27.06,27.62,3482470,29.85,32.19,27.06,27.62,3482470,0.0,1.0
2022-05-13,31.82,33.92,30.66,30.66,2889835,31.82,33.92,30.66,30.66,2889835,0.0,1.0
2022-05-16,32.99,33.82,30.88,31.5,3604914,32.99,33.82,30.88,31.5,3604914,0.0,1.0
2022-05-17,33.77,35.14,31.44,33.78,8324151,33.77,35.14,31.44,33.78,8324151,0.0,1.0
2022-05-18,30.31,31.84,28.55,29.27,14975173,30.31,31.84,28.55,29.27,14975173,0.0,1.0
2022-05-19,32.52,34.89,30.01,30.01,5534572,32.52,34.89,30.01,30.01,5534572,0.0,1.0
2022-05-20,31.56,32.715,29.9408,32.6,2866485,31.56,32.715,29.9408,32.6,2866485,0.0,1.0
2022-05-23,33.29,33.87,30.75,31.27,2712205,33.29,33.87,30.75,31.27,2712205,0.0,1.0
2022-05-24,31.89,32.69,31.34,32.67,3610327,31.89,32.69,31.34,32.67,3610327,0.0,1.0
2022-05-25,34.48,35.03,32.2,32.63,3161493,34.48,35.03,32.2,32.63,3161493,0.0,1.0
2022-05-26,33.92,35.46,33.57,34.12,1828332,33.92,35.46,33.57,34.12,1828332,0.0,1.0
2022-05-27,35.39,35.39,33.315,34.5,1895315,35.39,35.39,33.315,34.5,1895315,0.0,1.0
2022-05-31,34.99,36.6,34.43,35.38,2829303,34.99,36.6,34.43,35.38,2829303,0.0,1.0
2022-06-01,35.53,35.85,33.96,35.1,1603146,35.53,35.85,33.96,35.1,1603146,0.0,1.0
2022-06-02,38.0,39.275,35.77,36.0,1763613,38.0,39.275,35.77,36.0,1763613,0.0,1.0
2022-06-03,38.0,38.47,35.72,36.68,1723286,38.0,38.47,35.72,36.68,1723286,0.0,1.0
2022-06-06,36.6,38.35,35.94,37.85,1886375,36.6,38.35,35.94,37.85,1886375,0.0,1.0
2022-06-07,36.92,37.68,35.88,36.2,1032418,36.92,37.68,35.88,36.2,1032418,0.0,1.0
2022-06-08,36.37,37.99,36.13,36.76,1525770,36.37,37.99,36.13,36.76,1525770,0.0,1.0
2022-06-09,34.96,36.725,34.74,36.16,1539274,34.96,36.725,34.74,36.16,1539274,0.0,1.0
2022-06-10,33.9,34.82,32.72,34.66,1859816,33.9,34.82,32.72,34.66,1859816,0.0,1.0
2022-06-13,33.02,33.53,31.7,32.18,1636508,33.02,33.53,31.7,32.18,1636508,0.0,1.0
2022-06-14,33.4,34.34,32.56,33.39,1292214,33.4,34.34,32.56,33.39,1292214,0.0,1.0
2022-06-15,34.75,34.98,32.95,33.64,1871147,34.75,34.98,32.95,33.64,1871147,0.0,1.0
2022-06-16,32.37,34.21,31.28,33.0,2838525,32.37,34.21,31.28,33.0,2838525,0.0,1.0
2022-06-17,33.86,34.93,32.6,33.03,2649969,33.86,34.93,32.6,33.03,2649969,0.0,1.0
2022-06-21,35.02,35.99,34.6,35.01,1522300,35.02,35.99,34.6,35.01,1522300,0.0,1.0
2022-06-22,36.03,36.95,34.01,34.27,2326711,36.03,36.95,34.01,34.27,2326711,0.0,1.0
2022-06-23,38.95,39.48,36.39,36.39,1893135,38.95,39.48,36.39,36.39,1893135,0.0,1.0
2022-06-24,41.5,42.03,39.32,39.52,8849451,41.5,42.03,39.32,39.52,8849451,0.0,1.0
2022-06-27,40.42,42.12,39.65,41.53,1992527,40.42,42.12,39.65,41.53,1992527,0.0,1.0
2022-06-28,37.98,40.81,37.77,40.77,1771868,37.98,40.81,37.77,40.77,1771868,0.0,1.0
2022-06-29,37.53,37.96,36.32,37.96,1616014,37.53,37.96,36.32,37.96,1616014,0.0,1.0
2022-06-30,34.82,37.47,34.61,36.88,2486732,34.82,37.47,34.61,36.88,2486732,0.0,1.0
2022-07-01,36.72,36.75,34.34,34.83,923199,36.72,36.75,34.34,34.83,923199,0.0,1.0
2022-07-05,38.5,38.58,36.09,36.61,997021,38.5,38.58,36.09,36.61,997021,0.0,1.0
2022-07-06,38.42,39.806,37.56,38.58,1424328,38.42,39.806,37.56,38.58,1424328,0.0,1.0
2022-07-07,41.62,41.795,38.33,38.33,1878897,41.62,41.795,38.33,38.33,1878897,0.0,1.0
2022-07-08,42.28,42.85,40.46,40.69,1421963,42.28,42.85,40.46,40.69,1421963,0.0,1.0
2022-07-11,40.86,41.8285,39.8239,41.49,1589249,40.86,41.8285,39.8239,41.49,1589249,0.0,1.0
2022-07-12,41.56,42.72,40.54,41.31,1126475,41.56,42.72,40.54,41.31,1126475,0.0,1.0
2022-07-13,41.2,42.4,39.42,40.1,1272908,41.2,42.4,39.42,40.1,1272908,0.0,1.0
2022-07-14,40.22,41.36,39.09,40.84,1264874,40.22,41.36,39.09,40.84,1264874,0.0,1.0
2022-07-15,43.12,43.27,39.61,40.6,1872495,43.12,43.27,39.61,40.6,1872495,0.0,1.0
2022-07-18,43.77,45.55,43.47,44.01,1932375,43.77,45.55,43.47,44.01,1932375,0.0,1.0
2022-07-19,42.74,44.42,41.1051,44.0,2623623,42.74,44.42,41.1051,44.0,2623623,0.0,1.0
2022-07-20,45.73,46.01,42.8177,43.84,2279805,45.73,46.01,42.8177,43.84,2279805,0.0,1.0
2022-07-21,46.17,47.46,44.92,45.0,1701660,46.17,47.46,44.92,45.0,1701660,0.0,1.0
2022-07-22,42.55,46.2,41.9038,46.05,1679275,42.55,46.2,41.9038,46.05,1679275,0.0,1.0
2022-07-25,41.55,42.65,41.1689,42.56,933151,41.55,42.65,41.1689,42.56,933151,0.0,1.0
2022-07-26,40.44,41.42,39.85,41.29,940837,40.44,41.42,39.85,41.29,940837,0.0,1.0
2022-07-27,41.42,41.855,40.5117,41.26,1035689,41.42,41.855,40.5117,41.26,1035689,0.0,1.0
2022-07-28,41.62,42.43,37.61,41.84,2094860,41.62,42.43,37.61,41.84,2094860,0.0,1.0
2022-07-29,42.32,42.64,40.9601,41.55,1654084,42.32,42.64,40.9601,41.55,1654084,0.0,1.0
2022-08-01,42.8,43.69,41.49,42.0,1458395,42.8,43.69,41.49,42.0,1458395,0.0,1.0
2022-08-02,43.84,44.37,42.52,42.53,1214181,43.84,44.37,42.52,42.53,1214181,0.0,1.0
2022-08-03,41.99,44.76,41.89,44.57,2443562,41.99,44.76,41.89,44.57,2443562,0.0,1.0
2022-08-04,40.31,43.09,40.16,42.5,3864463,40.31,43.09,40.16,42.5,3864463,0.0,1.0
2022-08-05,37.31,38.2,33.73,34.65,6202166,37.31,38.2,33.73,34.65,6202166,0.0,1.0
2022-08-08,40.61,43.1,36.61,37.12,4451894,40.61,43.1,36.61,37.12,4451894,0.0,1.0
2022-08-09,36.49,39.88,35.7,39.88,2886113,36.49,39.88,35.7,39.88,2886113,0.0,1.0
2022-08-10,39.94,39.94,37.03,37.63,2893605,39.94,39.94,37.03,37.63,2893605,0.0,1.0
2022-08-11,38.69,41.8,38.61,40.0,2710354,38.69,41.8,38.61,40.0,2710354,0.0,1.0
2022-08-12,37.98,38.77,37.86,38.68,1441126,37.98,38.77,37.86,38.68,1441126,0.0,1.0
2022-08-15,36.96,37.7799,36.16,37.45,2055306,36.96,37.7799,36.16,37.45,2055306,0.0,1.0
2022-08-16,37.21,37.74,36.29,37.09,1697797,37.21,37.74,36.29,37.09,1697797,0.0,1.0
2022-08-17,34.93,36.71,34.715,36.4,2319696,34.93,36.71,34.715,36.4,2319696,0.0,1.0
2022-08-18,34.25,34.94,33.77,34.94,1361484,34.25,34.94,33.77,34.94,1361484,0.0,1.0
2022-08-19,33.01,34.19,32.61,33.9,1891801,33.01,34.19,32.61,33.9,1891801,0.0,1.0
2022-08-22,32.7,32.98,32.22,32.53,2305763,32.7,32.98,32.22,32.53,2305763,0.0,1.0
2022-08-23,33.0,33.54,32.34,32.77,1223743,33.0,33.54,32.34,32.77,1223743,0.0,1.0
2022-08-24,33.86,34.845,33.01,33.09,1372940,33.86,34.845,33.01,33.09,1372940,0.0,1.0
2022-08-25,34.33,34.78,33.91,34.5,793949,34.33,34.78,33.91,34.5,793949,0.0,1.0
2022-08-26,32.65,34.35,32.6,34.04,1171109,32.65,34.35,32.6,34.04,1171109,0.0,1.0
2022-08-29,32.36,33.26,32.19,32.21,1162687,32.36,33.26,32.19,32.21,1162687,0.0,1.0
2022-08-30,32.59,33.339,31.91,32.97,1679193,32.59,33.339,31.91,32.97,1679193,0.0,1.0
2022-08-31,33.19,33.595,32.43,32.98,1268864,33.19,33.595,32.43,32.98,1268864,0.0,1.0
2022-09-01,32.69,32.8599,31.14,32.19,2282272,32.69,32.8599,31.14,32.19,2282272,0.0,1.0
2022-09-02,32.68,33.53,32.53,33.48,1047020,32.68,33.53,32.53,33.48,1047020,0.0,1.0
2022-09-06,32.18,33.6,32.075,33.06,1208852,32.18,33.6,32.075,33.06,1208852,0.0,1.0
2022-09-07,32.95,33.04,31.5,31.79,981032,32.95,33.04,31.5,31.79,981032,0.0,1.0
2022-09-08,33.89,33.975,32.51,32.55,1083398,33.89,33.975,32.51,32.55,1083398,0.0,1.0
2022-09-09,33.9,34.64,33.89,34.4,1376201,33.9,34.64,33.89,34.4,1376201,0.0,1.0
2022-09-12,34.12,34.6251,33.72,34.03,1699128,34.12,34.6251,33.72,34.03,1699128,0.0,1.0
2022-09-13,33.07,33.4443,32.24,32.48,1168954,33.07,33.4443,32.24,32.48,1168954,0.0,1.0
2022-09-14,33.14,33.1775,32.51,33.13,1062472,33.14,33.1775,32.51,33.13,1062472,0.0,1.0
2022-09-15,32.65,33.8399,32.33,32.81,1419621,32.65,33.8399,32.33,32.81,1419621,0.0,1.0
2022-09-16,31.45,32.12,31.18,32.11,3221802,31.45,32.12,31.18,32.11,3221802,0.0,1.0
2022-09-19,31.16,31.36,30.4001,31.04,1310552,31.16,31.36,30.4001,31.04,1310552,0.0,1.0
2022-09-20,30.41,30.92,30.01,30.8,1908246,30.41,30.92,30.01,30.8,1908246,0.0,1.0
2022-09-21,31.03,32.1,30.2563,30.7,1692404,31.03,32.1,30.2563,30.7,1692404,0.0,1.0
2022-09-22,30.01,31.26,29.41,30.92,1402182,30.01,31.26,29.41,30.92,1402182,0.0,1.0
2022-09-23,30.52,30.78,29.6,29.68,2184061,30.52,30.78,29.6,29.68,2184061,0.0,1.0
2022-09-26,30.73,31.96,29.98,30.35,1979358,30.73,31.96,29.98,30.35,1979358,0.0,1.0
2022-09-27,30.19,32.11,30.06,31.43,1208690,30.19,32.11,30.06,31.43,1208690,0.0,1.0
2022-09-28,32.35,32.71,30.265,30.42,1593925,32.35,32.71,30.265,30.42,1593925,0.0,1.0
2022-09-29,32.0,32.23,31.03,31.92,1511228,32.0,32.23,31.03,31.92,1511228,0.0,1.0
2022-09-30,30.22,31.86,30.0,30.93,1979189,30.22,31.86,30.0,30.93,1979189,0.0,1.0
2022-10-03,30.46,30.71,29.02,30.4,1536238,30.46,30.71,29.02,30.4,1536238,0.0,1.0
2022-10-04,32.0,32.276,30.9,31.0,1337670,32.0,32.276,30.9,31.0,1337670,0.0,1.0
2022-10-05,31.71,31.94,30.4,31.02,1087387,31.71,31.94,30.4,31.02,1087387,0.0,1.0
2022-10-06,30.94,32.12,30.67,31.92,1040602,30.94,32.12,30.67,31.92,1040602,0.0,1.0
2022-10-07,29.67,30.49,29.5106,30.27,1154520,29.67,30.49,29.5106,30.27,1154520,0.0,1.0
2022-10-10,29.18,29.88,28.46,29.88,1402916,29.18,29.88,28.46,29.88,1402916,0.0,1.0
2022-10-11,29.33,29.91,27.765,28.91,1556364,29.33,29.91,27.765,28.91,1556364,0.0,1.0
2022-10-12,26.87,29.16,25.0,28.9,4389761,26.87,29.16,25.0,28.9,4389761,0.0,1.0
2022-10-13,25.73,26.36,24.4,25.58,3548782,25.73,26.36,24.4,25.58,3548782,0.0,1.0
2022-10-14,24.31,26.3,24.15,26.15,2295840,24.31,26.3,24.15,26.15,2295840,0.0,1.0
2022-10-17,25.49,26.07,24.93,24.93,1815385,25.49,26.07,24.93,24.93,1815385,0.0,1.0
2022-10-18,26.23,27.26,25.96,26.25,2154586,26.23,27.26,25.96,26.25,2154586,0.0,1.0
2022-10-19,25.45,26.23,25.09,25.87,1539614,25.45,26.23,25.09,25.87,1539614,0.0,1.0
2022-10-20,24.85,26.09,24.81,25.39,1328152,24.85,26.09,24.81,25.39,1328152,0.0,1.0
2022-10-21,25.02,25.17,23.73,24.7,1257850,25.02,25.17,23.73,24.7,1257850,0.0,1.0
2022-10-24,24.87,25.19,24.27,25.11,1656256,24.87,25.19,24.27,25.11,1656256,0.0,1.0
2022-10-25,26.81,27.06,25.04,25.04,1683748,26.81,27.06,25.04,25.04,1683748,0.0,1.0
2022-10-26,26.24,27.87,26.2,26.5,1615270,26.24,27.87,26.2,26.5,1615270,0.0,1.0
2022-10-27,25.78,26.73,25.42,26.73,1436051,25.78,26.73,25.42,26.73,1436051,0.0,1.0
2022-10-28,26.31,26.45,25.43,25.77,1941859,26.31,26.45,25.43,25.77,1941859,0.0,1.0
2022-10-31,26.47,27.5295,25.9,27.19,2624151,26.47,27.5295,25.9,27.19,2624151,0.0,1.0
2022-11-01,26.23,27.45,25.955,27.12,1300924,26.23,27.45,25.955,27.12,1300924,0.0,1.0
2022-11-02,25.2,27.405,25.15,26.12,1616486,25.2,27.405,25.15,26.12,1616486,0.0,1.0
2022-11-03,25.55,26.42,24.02,25.02,1521142,25.55,26.42,24.02,25.02,1521142,0.0,1.0
2022-11-04,24.61,25.98,23.69,25.79,2324441,24.61,25.98,23.69,25.79,2324441,0.0,1.0
2022-11-07,24.16,24.9,23.62,24.9,2793463,24.16,24.9,23.62,24.9,2793463,0.0,1.0
2022-11-08,24.75,25.47,22.91,24.28,2934779,24.75,25.47,22.91,24.28,2934779,0.0,1.0
2022-11-09,24.0,24.73,23.685,24.35,2626651,24.0,24.73,23.685,24.35,2626651,0.0,1.0
2022-11-10,26.33,27.05,25.44,25.71,6207945,26.33,27.05,25.44,25.71,6207945,0.0,1.0
2022-11-11,34.94,35.43,28.5,30.815,17317424,34.94,35.43,28.5,30.815,17317424,0.0,1.0
2022-11-14,30.95,34.0,30.86,33.96,5649063,30.95,34.0,30.86,33.96,5649063,0.0,1.0
2022-11-15,32.78,33.3,30.7899,31.88,3636122,32.78,33.3,30.7899,31.88,3636122,0.0,1.0
2022-11-16,32.21,33.02,31.67,32.53,1785151,32.21,33.02,31.67,32.53,1785151,0.0,1.0
2022-11-17,31.61,31.77,29.71,31.48,2157092,31.61,31.77,29.71,31.48,2157092,0.0,1.0
2022-11-18,31.7,32.41,30.25,32.4,1402891,31.7,32.41,30.25,32.4,1402891,0.0,1.0
2022-11-21,31.16,32.1592,30.61,31.53,1255028,31.16,32.1592,30.61,31.53,1255028,0.0,1.0
2022-11-22,31.47,31.52,30.0669,31.07,916643,31.47,31.52,30.0669,31.07,916643,0.0,1.0
2022-11-23,32.39,32.8,31.68,32.0,1561565,32.39,32.8,31.68,32.0,1561565,0.0,1.0
2022-11-25,31.65,32.2418,31.14,32.0,528632,31.65,32.2418,31.14,32.0,528632,0.0,1.0
2022-11-28,31.71,32.03,30.7,31.18,1146101,31.71,32.03,30.7,31.18,1146101,0.0,1.0
2022-11-29,32.15,33.52,31.67,31.89,1928116,32.15,33.52,31.67,31.89,1928116,0.0,1.0
2022-11-30,33.99,34.14,31.95,32.24,4827102,33.99,34.14,31.95,32.24,4827102,0.0,1.0
2022-12-01,34.78,35.31,33.64,34.0,2134324,34.78,35.31,33.64,34.0,2134324,0.0,1.0
2022-12-02,35.47,35.56,33.52,33.97,1249732,35.47,35.56,33.52,33.97,1249732,0.0,1.0
2022-12-05,35.38,36.28,34.7,35.4,2590771,35.38,36.28,34.7,35.4,2590771,0.0,1.0
2022-12-06,33.79,35.5,33.53,35.23,1939112,33.79,35.5,33.53,35.23,1939112,0.0,1.0
2022-12-07,34.76,35.38,33.7,33.82,1581716,34.76,35.38,33.7,33.82,1581716,0.0,1.0
2022-12-08,35.75,35.82,34.05,34.73,1112306,35.75,35.82,34.05,34.73,1112306,0.0,1.0
2022-12-09,35.63,36.24,35.41,35.72,1330306,35.63,36.24,35.41,35.72,1330306,0.0,1.0
2022-12-12,35.08,35.34,34.1,35.26,1031173,35.08,35.34,34.1,35.26,1031173,0.0,1.0
2022-12-13,36.72,37.99,35.87,37.28,1690231,36.72,37.99,35.87,37.28,1690231,0.0,1.0
2022-12-14,36.33,36.96,35.75,36.61,1014862,36.33,36.96,35.75,36.61,1014862,0.0,1.0
2022-12-15,34.79,36.39,34.74,35.61,1682132,34.79,36.39,34.74,35.61,1682132,0.0,1.0
2022-12-16,35.09,35.23,34.03,34.54,1891612,35.09,35.23,34.03,34.54,1891612,0.0,1.0
2022-12-19,33.75,35.19,33.595,35.0,1235848,33.75,35.19,33.595,35.0,1235848,0.0,1.0
2022-12-20,34.95,35.6,33.08,33.43,1509746,34.95,35.6,33.08,33.43,1509746,0.0,1.0
2022-12-21,35.64,36.12,34.95,35.0,1076551,35.64,36.12,34.95,35.0,1076551,0.0,1.0
2022-12-22,34.95,35.27,34.13,35.14,839199,34.95,35.27,34.13,35.14,839199,0.0,1.0
2022-12-23,34.19,35.07,33.94,34.87,738364,34.19,35.07,33.94,34.87,738364,0.0,1.0
2022-12-27,33.5,33.9,33.03,33.83,823753,33.5,33.9,33.03,33.83,823753,0.0,1.0
2022-12-28,32.76,33.63,32.57,33.42,778642,32.76,33.63,32.57,33.42,778642,0.0,1.0
2022-12-29,33.86,34.39,33.11,33.15,727922,33.86,34.39,33.11,33.15,727922,0.0,1.0
2022-12-30,33.56,33.705,32.388,33.02,792888,33.56,33.705,32.388,33.02,792888,0.0,1.0
2023-01-03,32.85,34.64,32.82,34.11,939941,32.85,34.64,32.82,34.11,939941,0.0,1.0
2023-01-04,33.48,34.32,32.44,33.28,853563,33.48,34.32,32.44,33.28,853563,0.0,1.0
2023-01-05,32.01,33.15,31.62,33.15,901631,32.01,33.15,31.62,33.15,901631,0.0,1.0
2023-01-06,30.5,31.07,28.175,30.39,2531412,30.5,31.07,28.175,30.39,2531412,0.0,1.0
2023-01-09,30.65,31.47,30.13,30.85,1838513,30.65,31.47,30.13,30.85,1838513,0.0,1.0
2023-01-10,31.58,31.6,30.4,30.4,675073,31.58,31.6,30.4,30.4,675073,0.0,1.0
2023-01-11,32.42,32.43,31.465,31.65,931037,32.42,32.43,31.465,31.65,931037,0.0,1.0
2023-01-12,32.83,33.58,31.83,32.6,1071042,32.83,33.58,31.83,32.6,1071042,0.0,1.0
2023-01-13,32.7,33.2525,32.355,32.41,783570,32.7,33.2525,32.355,32.41,783570,0.0,1.0
2023-01-17,32.21,32.42,31.25,32.36,1188029,32.21,32.42,31.25,32.36,1188029,0.0,1.0
2023-01-18,31.83,33.11,31.74,32.62,884177,31.83,33.11,31.74,32.62,884177,0.0,1.0
2023-01-19,31.62,31.93,31.02,31.46,801390,31.62,31.93,31.02,31.46,801390,0.0,1.0
2023-01-20,32.29,32.4675,31.72,31.94,883228,32.29,32.4675,31.72,31.94,883228,0.0,1.0
2023-01-23,33.64,34.02,31.915,32.29,1466234,33.64,34.02,31.915,32.29,1466234,0.0,1.0
2023-01-24,32.88,33.608,32.69,33.3,1066515,32.88,33.608,32.69,33.3,1066515,0.0,1.0
2023-01-25,32.97,32.97,31.33,32.2,1818196,32.97,32.97,31.33,32.2,1818196,0.0,1.0
2023-01-26,33.43,33.91,32.25,33.34,1947153,33.43,33.91,32.25,33.34,1947153,0.0,1.0
2023-01-27,34.95,35.7,33.205,33.3,1816202,34.95,35.7,33.205,33.3,1816202,0.0,1.0
2023-01-30,34.22,35.41,34.09,34.31,1049752,34.22,35.41,34.09,34.31,1049752,0.0,1.0
2023-01-31,35.27,35.55,34.22,34.22,755931,35.27,35.55,34.22,34.22,755931,0.0,1.0
2023-02-01,37.28,37.34,35.315,35.41,2464622,37.28,37.34,35.315,35.41,2464622,0.0,1.0
2023-02-02,39.66,40.12,37.85,38.0,4223014,39.66,40.12,37.85,38.0,4223014,0.0,1.0
2023-02-03,38.11,39.64,38.0,38.73,1656802,38.11,39.64,38.0,38.73,1656802,0.0,1.0
2023-02-06,37.4,38.15,36.89,37.46,2136813,37.4,38.15,36.89,37.46,2136813,0.0,1.0
2023-02-07,39.22,39.39,37.1,37.44,2005083,39.22,39.39,37.1,37.44,2005083,0.0,1.0
2023-02-08,37.27,39.31,37.16,39.05,1732746,37.27,39.31,37.16,39.05,1732746,0.0,1.0
2023-02-09,36.41,38.1,36.27,37.73,2691778,36.41,38.1,36.27,37.73,2691778,0.0,1.0
2023-02-10,31.72,35.71,31.5,35.7,8096378,31.72,35.71,31.5,35.7,8096378,0.0,1.0
2023-02-13,33.05,33.29,31.38,31.71,3209584,33.05,33.29,31.38,31.71,3209584,0.0,1.0
2023-02-14,33.17,33.55,32.15,32.56,3293958,33.17,33.55,32.15,32.56,3293958,0.0,1.0
2023-02-15,36.45,36.85,33.0,33.0,3628722,36.45,36.85,33.0,33.0,3628722,0.0,1.0
2023-02-16,34.77,36.24,34.73,35.64,1416282,34.77,36.24,34.73,35.64,1416282,0.0,1.0
2023-02-17,33.78,34.5499,33.22,34.06,1446738,33.78,34.5499,33.22,34.06,1446738,0.0,1.0
2023-02-21,33.56,33.82,33.04,33.18,1957593,33.56,33.82,33.04,33.18,1957593,0.0,1.0
2023-02-22,33.26,34.0,32.51,33.37,2112304,33.26,34.0,32.51,33.37,2112304,0.0,1.0
2023-02-23,33.57,33.63,32.18,33.19,1565235,33.57,33.63,32.18,33.19,1565235,0.0,1.0
2023-02-24,32.83,33.3192,32.502,32.73,1213777,32.83,33.3192,32.502,32.73,1213777,0.0,1.0
2023-02-27,32.8,33.29,32.58,32.87,1277185,32.8,33.29,32.58,32.87,1277185,0.0,1.0
2023-02-28,33.63,33.92,32.55,32.64,1959537,33.63,33.92,32.55,32.64,1959537,0.0,1.0
2023-03-01,32.99,33.88,32.95,33.77,2151741,32.99,33.88,32.95,33.77,2151741,0.0,1.0
2023-03-02,33.58,33.67,32.49,32.55,731899,33.58,33.67,32.49,32.55,731899,0.0,1.0
2023-03-03,34.44,34.94,33.65,33.92,980881,34.44,34.94,33.65,33.92,980881,0.0,1.0
2023-03-06,34.08,34.85,34.01,34.5,1605161,34.08,34.85,34.01,34.5,1605161,0.0,1.0
2023-03-07,33.53,34.7225,33.48,34.2,888295,33.53,34.7225,33.48,34.2,888295,0.0,1.0
2023-03-08,32.85,33.45,32.44,33.34,1339234,32.85,33.45,32.44,33.34,1339234,0.0,1.0
2023-03-09,30.94,33.03,30.88,32.84,1506959,30.94,33.03,30.88,32.84,1506959,0.0,1.0
2023-03-10,29.08,30.8,28.73,30.8,2604569,29.08,30.8,28.73,30.8,2604569,0.0,1.0
2023-03-13,29.08,29.74,28.14,28.72,2114933,29.08,29.74,28.14,28.72,2114933,0.0,1.0
2023-03-14,29.71,30.42,29.22,29.9,1491108,29.71,30.42,29.22,29.9,1491108,0.0,1.0
2023-03-15,30.6,30.83,29.01,29.11,1614695,30.6,30.83,29.01,29.11,1614695,0.0,1.0
2023-03-16,31.5,31.55,30.31,30.5,1350510,31.5,31.55,30.31,30.5,1350510,0.0,1.0
2023-03-17,30.83,31.76,30.41,31.59,1872475,30.83,31.76,30.41,31.59,1872475,0.0,1.0
2023-03-20,30.92,31.025,30.24,30.54,927740,30.92,31.025,30.24,30.54,927740,0.0,1.0
2023-03-21,32.88,32.94,31.325,31.4,1335520,32.88,32.94,31.325,31.4,1335520,0.0,1.0
2023-03-22,32.56,33.94,32.43,32.94,1295359,32.56,33.94,32.43,32.94,1295359,0.0,1.0
2023-03-23,32.91,34.04,32.495,33.23,1352957,32.91,34.04,32.495,33.23,1352957,0.0,1.0
2023-03-24,32.51,33.045,32.22,32.95,1297654,32.51,33.045,32.22,32.95,1297654,0.0,1.0
2023-03-27,32.78,33.21,32.4,32.73,857756,32.78,33.21,32.4,32.73,857756,0.0,1.0
2023-03-28,31.5,32.64,30.42,32.54,3009770,31.5,32.64,30.42,32.54,3009770,0.0,1.0
2023-03-29,31.75,32.45,31.39,31.96,1089080,31.75,32.45,31.39,31.96,1089080,0.0,1.0
2023-03-30,31.17,32.165,31.01,32.11,1180600,31.17,32.165,31.01,32.11,1180600,0.0,1.0
2023-03-31,32.38,32.41,31.3,31.52,877137,32.38,32.41,31.3,31.52,877137,0.0,1.0
2023-04-03,31.49,32.24,31.2,31.99,1176089,31.49,32.24,31.2,31.99,1176089,0.0,1.0
2023-04-04,31.65,31.85,31.09,31.74,1260748,31.65,31.85,31.09,31.74,1260748,0.0,1.0
2023-04-05,30.84,31.41,30.25,31.29,995240,30.84,31.41,30.25,31.29,995240,0.0,1.0
2023-04-06,31.97,32.29,30.33,30.72,1489243,31.97,32.29,30.33,30.72,1489243,0.0,1.0
2023-04-10,33.36,33.4,31.64,31.73,1285430,33.36,33.4,31.64,31.73,1285430,0.0,1.0
2023-04-11,35.2,35.3773,33.23,33.59,1525297,35.2,35.3773,33.23,33.59,1525297,0.0,1.0
2023-04-12,34.01,35.27,33.71,33.96,2000332,34.01,35.27,33.71,33.96,2000332,0.0,1.0
2023-04-13,34.56,35.27,34.4,34.61,1287084,34.56,35.27,34.4,34.61,1287084,0.0,1.0
2023-04-14,34.13,34.63,33.7,34.39,609991,34.13,34.63,33.7,34.39,609991,0.0,1.0
2023-04-17,34.52,34.79,34.17,34.33,669996,34.52,34.79,34.17,34.33,669996,0.0,1.0
2023-04-18,35.72,37.1,34.5,34.99,2068333,35.72,37.1,34.5,34.99,2068333,0.0,1.0
2023-04-19,35.97,36.1,34.905,35.13,921831,35.97,36.1,34.905,35.13,921831,0.0,1.0
2023-04-20,35.82,36.28,35.26,35.42,760889,35.82,36.28,35.26,35.42,760889,0.0,1.0
2023-04-21,36.45,36.635,35.95,36.05,765092,36.45,36.635,35.95,36.05,765092,0.0,1.0
2023-04-24,36.43,37.06,36.21,36.61,1676481,36.43,37.06,36.21,36.61,1676481,0.0,1.0
2023-04-25,34.72,36.46,34.63,36.01,1123774,34.72,36.46,34.63,36.01,1123774,0.0,1.0
2023-04-26,35.6,35.75,34.86,35.27,957684,35.6,35.75,34.86,35.27,957684,0.0,1.0
2023-04-27,36.41,36.41,35.3856,35.85,809747,36.41,36.41,35.3856,35.85,809747,0.0,1.0
2023-04-28,36.75,36.92,36.08,36.15,881879,36.75,36.92,36.08,36.15,881879,0.0,1.0
2023-05-01,35.8,35.87,34.6216,34.88,1913242,35.8,35.87,34.6216,34.88,1913242,0.0,1.0
2023-05-02,35.21,36.72,35.15,36.03,991678,35.21,36.72,35.15,36.03,991678,0.0,1.0
2023-05-03,34.76,35.87,34.5,35.26,1357750,34.76,35.87,34.5,35.26,1357750,0.0,1.0
2023-05-04,34.33,35.145,33.955,34.68,1045528,34.33,35.145,33.955,34.68,1045528,0.0,1.0
2023-05-05,34.1,34.76,33.54,34.4,1456853,34.1,34.76,33.54,34.4,1456853,0.0,1.0
2023-05-08,34.34,34.58,33.45,34.01,1118674,34.34,34.58,33.45,34.01,1118674,0.0,1.0
2023-05-09,33.38,33.94,32.95,33.77,1122911,33.38,33.94,32.95,33.77,1122911,0.0,1.0
2023-05-10,33.7,34.0005,33.19,33.84,1121740,33.7,34.0005,33.19,33.84,1121740,0.0,1.0
2023-05-11,33.18,33.8,32.6201,33.8,1458736,33.18,33.8,32.6201,33.8,1458736,0.0,1.0
2023-05-12,33.04,33.31,32.545,33.18,1295524,33.04,33.31,32.545,33.18,1295524,0.0,1.0
2023-05-15,34.14,34.565,32.735,33.17,1685899,34.14,34.565,32.735,33.17,1685899,0.0,1.0
2023-05-16,33.87,34.39,33.37,33.48,2451251,33.87,34.39,33.37,33.48,2451251,0.0,1.0
2023-05-17,31.95,32.91,30.702,32.32,4839446,31.95,32.91,30.702,32.32,4839446,0.0,1.0
2023-05-18,33.31,34.21,32.02,32.27,2094775,33.31,34.21,32.02,32.27,2094775,0.0,1.0
2023-05-19,32.04,33.29,31.3246,33.29,1938986,32.04,33.29,31.3246,33.29,1938986,0.0,1.0
2023-05-22,31.8,32.57,31.59,31.89,1523271,31.8,32.57,31.59,31.89,1523271,0.0,1.0
2023-05-23,31.34,32.24,31.025,31.64,1290333,31.34,32.24,31.025,31.64,1290333,0.0,1.0
2023-05-24,31.02,31.31,30.66,30.95,1087628,31.02,31.31,30.66,30.95,1087628,0.0,1.0
2023-05-25,31.2,31.36,30.46,31.01,1670481,31.2,31.36,30.46,31.01,1670481,0.0,1.0
2023-05-26,30.71,31.47,30.7,31.3,1613267,30.71,31.47,30.7,31.3,1613267,0.0,1.0
2023-05-30,30.61,31.59,30.53,31.07,1442823,30.61,31.59,30.53,31.07,1442823,0.0,1.0
2023-05-31,30.67,31.0483,30.15,30.6,1848885,30.67,31.0483,30.15,30.6,1848885,0.0,1.0
2023-06-01,31.55,31.91,30.48,30.6,1555368,31.55,31.91,30.48,30.6,1555368,0.0,1.0
2023-06-02,33.03,33.24,31.56,31.82,1881812,33.03,33.24,31.56,31.82,1881812,0.0,1.0
2023-06-05,33.96,35.75,33.72,33.72,3908000,33.96,35.75,33.72,33.72,3908000,0.0,1.0
2023-06-06,34.06,34.96,33.19,33.65,2728221,34.06,34.96,33.19,33.65,2728221,0.0,1.0
2023-06-07,32.66,34.99,32.65,34.25,1606751,32.66,34.99,32.65,34.25,1606751,0.0,1.0
2023-06-08,31.93,32.76,31.76,32.57,1881302,31.93,32.76,31.76,32.57,1881302,0.0,1.0
2023-06-09,31.67,32.44,31.64,32.1,2255291,31.67,32.44,31.64,32.1,2255291,0.0,1.0
2023-06-12,32.68,32.735,31.65,31.87,2018858,32.68,32.735,31.65,31.87,2018858,0.0,1.0
2023-06-13,32.47,33.46,32.24,33.0,2887456,32.47,33.46,32.24,33.0,2887456,0.0,1.0
2023-06-14,32.35,33.04,32.18,32.59,2243129,32.35,33.04,32.18,32.59,2243129,0.0,1.0
2023-06-15,32.35,33.13,32.2,32.29,1650537,32.35,33.13,32.2,32.29,1650537,0.0,1.0
2023-06-16,32.54,32.84,32.07,32.68,21385793,32.54,32.84,32.07,32.68,21385793,0.0,1.0
2023-06-20,31.72,32.4,30.835,32.13,2977442,31.72,32.4,30.835,32.13,2977442,0.0,1.0
2023-06-21,31.51,31.805,30.97,31.62,1755374,31.51,31.805,30.97,31.62,1755374,0.0,1.0
2023-06-22,32.09,32.15,31.07,31.35,1404450,32.09,32.15,31.07,31.35,1404450,0.0,1.0
2023-06-23,32.05,32.21,31.5,31.79,1803015,32.05,32.21,31.5,31.79,1803015,0.0,1.0
2023-06-26,31.91,32.5,31.84,32.0,901593,31.91,32.5,31.84,32.0,901593,0.0,1.0
2023-06-27,32.34,32.36,31.87,32.0,1452345,32.34,32.36,31.87,32.0,1452345,0.0,1.0
2023-06-28,33.52,33.55,32.14,32.2,1032508,33.52,33.55,32.14,32.2,1032508,0.0,1.0
2023-06-29,33.96,34.25,33.5,33.57,1083405,33.96,34.25,33.5,33.57,1083405,0.0,1.0
2023-06-30,34.02,34.57,33.92,34.36,831310,34.02,34.57,33.92,34.36,831310,0.0,1.0
2023-07-03,32.92,34.02,32.82,34.01,601292,32.92,34.02,32.82,34.01,601292,0.0,1.0
2023-07-05,32.48,33.0,32.26,32.72,1112834,32.48,33.0,32.26,32.72,1112834,0.0,1.0
2023-07-06,31.58,31.92,31.31,31.92,1387566,31.58,31.92,31.31,31.92,1387566,0.0,1.0
2023-07-07,32.42,32.6,31.6,31.68,945414,32.42,32.6,31.6,31.68,945414,0.0,1.0
2023-07-10,33.61,33.87,32.355,32.42,1746353,33.61,33.87,32.355,32.42,1746353,0.0,1.0
2023-07-11,34.38,34.43,33.447,33.78,1413952,34.38,34.43,33.447,33.78,1413952,0.0,1.0
2023-07-12,35.41,35.915,34.7001,35.0,1210036,35.41,35.915,34.7001,35.0,1210036,0.0,1.0
2023-07-13,35.13,35.57,34.08,34.9,2528067,35.13,35.57,34.08,34.9,2528067,0.0,1.0
2023-07-14,35.35,35.49,34.755,35.06,1038728,35.35,35.49,34.755,35.06,1038728,0.0,1.0
2023-07-17,35.61,35.75,35.01,35.35,974070,35.61,35.75,35.01,35.35,974070,0.0,1.0
2023-07-18,35.83,36.18,35.565,35.91,1003067,35.83,36.18,35.565,35.91,1003067,0.0,1.0
2023-07-19,34.61,36.29,34.55,35.89,1140163,34.61,36.29,34.55,35.89,1140163,0.0,1.0
2023-07-20,34.11,34.46,33.9,34.46,1176525,34.11,34.46,33.9,34.46,1176525,0.0,1.0
2023-07-21,34.83,35.24,34.19,34.25,1474595,34.83,35.24,34.19,34.25,1474595,0.0,1.0
2023-07-24,33.93,34.81,33.62,34.755,1189606,33.93,34.81,33.62,34.755,1189606,0.0,1.0
2023-07-25,33.36,34.08,33.2,33.76,1061735,33.36,34.08,33.2,33.76,1061735,0.0,1.0
2023-07-26,34.26,34.31,33.07,33.07,1062084,34.26,34.31,33.07,33.07,1062084,0.0,1.0
2023-07-27,34.24,35.46,34.09,34.89,1305539,34.24,35.46,34.09,34.89,1305539,0.0,1.0
2023-07-28,35.47,35.58,34.675,34.7,919421,35.47,35.58,34.675,34.7,919421,0.0,1.0
2023-07-31,35.73,36.03,35.24,35.24,1150962,35.73,36.03,35.24,35.24,1150962,0.0,1.0
2023-08-01,34.79,35.32,34.52,35.28,821945,34.79,35.32,34.52,35.28,821945,0.0,1.0
2023-08-02,34.01,34.36,33.79,34.15,1088838,34.01,34.36,33.79,34.15,1088838,0.0,1.0
2023-08-03,33.24,33.36,32.2,32.72,1511914,33.24,33.36,32.2,32.72,1511914,0.0,1.0
2023-08-04,33.74,34.27,33.26,33.5,1383727,33.74,34.27,33.26,33.5,1383727,0.0,1.0
2023-08-07,34.45,34.56,33.22,33.61,2421468,34.45,34.56,33.22,33.61,2421468,0.0,1.0
2023-08-08,32.79,33.84,32.33,33.84,3126491,32.79,33.84,32.33,33.84,3126491,0.0,1.0
2023-08-09,25.3,26.32,24.6,25.59,11151701,25.3,26.32,24.6,25.59,11151701,0.0,1.0
2023-08-10,24.91,25.69,24.555,25.51,5668081,24.91,25.69,24.555,25.51,5668081,0.0,1.0
2023-08-11,23.82,24.68,23.59,23.61,6236265,23.82,24.68,23.59,23.61,6236265,0.0,1.0
2023-08-14,23.21,23.98,23.15,23.73,4590203,23.21,23.98,23.15,23.73,4590203,0.0,1.0
2023-08-15,22.65,23.23,22.62,23.0,3453321,22.65,23.23,22.62,23.0,3453321,0.0,1.0
2023-08-16,22.38,22.565,22.11,22.22,2402442,22.38,22.565,22.11,22.22,2402442,0.0,1.0
2023-08-17,22.15,22.52,21.92,22.36,1932890,22.15,22.52,21.92,22.36,1932890,0.0,1.0
2023-08-18,22.27,22.375,21.85,21.88,2935325,22.27,22.375,21.85,21.88,2935325,0.0,1.0
2023-08-21,23.08,23.35,22.265,22.31,2299325,23.08,23.35,22.265,22.31,2299325,0.0,1.0
2023-08-22,23.37,23.385,22.7,23.15,1502008,23.37,23.385,22.7,23.15,1502008,0.0,1.0
2023-08-23,23.91,24.09,23.48,23.5,1952668,23.91,24.09,23.48,23.5,1952668,0.0,1.0
2023-08-24,23.31,24.15,23.08,23.96,1807735,23.31,24.15,23.08,23.96,1807735,0.0,1.0
2023-08-25,23.44,23.71,23.22,23.43,1370305,23.44,23.71,23.22,23.43,1370305,0.0,1.0
2023-08-28,23.56,23.91,23.505,23.75,1523696,23.56,23.91,23.505,23.75,1523696,0.0,1.0
2023-08-29,23.93,23.95,23.0,23.33,1745991,23.93,23.95,23.0,23.33,1745991,0.0,1.0
2023-08-30,24.06,24.3,23.75,23.81,1446587,24.06,24.3,23.75,23.81,1446587,0.0,1.0
2023-08-31,23.84,24.38,23.78,24.2,1846259,23.84,24.38,23.78,24.2,1846259,0.0,1.0
2023-09-01,24.36,24.66,24.085,24.12,1932738,24.36,24.66,24.085,24.12,1932738,0.0,1.0
2023-09-05,24.19,24.68,23.75,24.07,2394467,24.19,24.68,23.75,24.07,2394467,0.0,1.0
2023-09-06,24.06,24.495,23.75,24.14,1834169,24.06,24.495,23.75,24.14,1834169,0.0,1.0
2023-09-07,23.57,23.97,23.41,23.68,1901694,23.57,23.97,23.41,23.68,1901694,0.0,1.0
2023-09-08,22.69,23.72,22.49,23.57,2646063,22.69,23.72,22.49,23.57,2646063,0.0,1.0
2023-09-11,22.7,23.15,22.615,22.81,2836961,22.7,23.15,22.615,22.81,2836961,0.0,1.0
2023-09-12,22.03,22.81,21.92,22.53,3383502,22.03,22.81,21.92,22.53,3383502,0.0,1.0
2023-09-13,21.53,22.1,21.45,21.97,3365971,21.53,22.1,21.45,21.97,3365971,0.0,1.0
2023-09-14,21.48,21.73,21.2,21.44,2952217,21.48,21.73,21.2,21.44,2952217,0.0,1.0
2023-09-15,21.22,21.765,21.11,21.48,4837590,21.22,21.765,21.11,21.48,4837590,0.0,1.0
2023-09-18,20.76,21.41,20.55,21.05,2899639,20.76,21.41,20.55,21.05,2899639,0.0,1.0
2023-09-19,20.4,20.729,20.34,20.6,3091790,20.4,20.729,20.34,20.6,3091790,0.0,1.0
2023-09-20,20.25,20.735,20.24,20.49,2011891,20.25,20.735,20.24,20.49,2011891,0.0,1.0
2023-09-21,20.08,20.49,19.97,20.0,2601274,20.08,20.49,19.97,20.0,2601274,0.0,1.0
2023-09-22,19.89,20.36,19.79,20.35,3859151,19.89,20.36,19.79,20.35,3859151,0.0,1.0
2023-09-25,20.16,20.375,19.71,19.76,3106363,20.16,20.375,19.71,19.76,3106363,0.0,1.0
2023-09-26,19.86,20.16,19.82,19.91,1542869,19.86,20.16,19.82,19.91,1542869,0.0,1.0
2023-09-27,20.64,20.73,19.94,19.97,2384916,20.64,20.73,19.94,19.97,2384916,0.0,1.0
2023-09-28,20.99,21.25,20.64,20.64,1766769,20.99,21.25,20.64,20.64,1766769,0.0,1.0
2023-09-29,21.22,21.73,21.16,21.26,1911108,21.22,21.73,21.16,21.26,1911108,0.0,1.0
2023-10-02,21.19,21.36,20.86,21.11,1526352,21.19,21.36,20.86,21.11,1526352,0.0,1.0
2023-10-03,21.34,21.745,21.0,21.03,2111876,21.34,21.745,21.0,21.03,2111876,0.0,1.0
2023-10-04,21.24,21.65,21.01,21.49,1693207,21.24,21.65,21.01,21.49,1693207,0.0,1.0
2023-10-05,21.37,21.49,21.17,21.27,1096552,21.37,21.49,21.17,21.27,1096552,0.0,1.0
2023-10-06,21.91,22.075,21.2,21.2,1675998,21.91,22.075,21.2,21.2,1675998,0.0,1.0
2023-10-09,21.89,22.11,21.5,21.59,1262848,21.89,22.11,21.5,21.59,1262848,0.0,1.0
2023-10-10,22.41,22.7,21.82,21.87,1480431,22.41,22.7,21.82,21.87,1480431,0.0,1.0
2023-10-11,22.27,22.64,22.151,22.33,1499172,22.27,22.64,22.151,22.33,1499172,0.0,1.0
2023-10-12,21.67,22.28,21.42,22.28,1562117,21.67,22.28,21.42,22.28,1562117,0.0,1.0
2023-10-13,21.6,21.88,21.39,21.78,2357955,21.6,21.88,21.39,21.78,2357955,0.0,1.0
2023-10-16,22.24,22.45,21.55,21.55,2775335,22.24,22.45,21.55,21.55,2775335,0.0,1.0
2023-10-17,22.53,22.875,22.06,22.06,1530566,22.53,22.875,22.06,22.06,1530566,0.0,1.0
2023-10-18,22.03,22.56,21.985,22.47,1285877,22.03,22.56,21.985,22.47,1285877,0.0,1.0
2023-10-19,22.06,22.39,21.9,22.02,1027280,22.06,22.39,21.9,22.02,1027280,0.0,1.0
2023-10-20,22.09,22.2376,21.76,22.04,1009579,22.09,22.2376,21.76,22.04,1009579,0.0,1.0
2023-10-23,22.2,22.53,21.79,21.9,1208552,22.2,22.53,21.79,21.9,1208552,0.0,1.0
2023-10-24,22.82,22.95,22.47,22.47,1142620,22.82,22.95,22.47,22.47,1142620,0.0,1.0
2023-10-25,21.76,22.705,21.705,22.7,1378316,21.76,22.705,21.705,22.7,1378316,0.0,1.0
2023-10-26,21.06,22.01,20.96,21.84,1646864,21.06,22.01,20.96,21.84,1646864,0.0,1.0
2023-10-27,20.78,21.569,20.73,21.37,1589317,20.78,21.569,20.73,21.37,1589317,0.0,1.0
2023-10-30,20.94,21.25,20.77,21.03,945856,20.94,21.25,20.77,21.03,945856,0.0,1.0
2023-10-31,20.43,21.05,20.325,21.05,1624283,20.43,21.05,20.325,21.05,1624283,0.0,1.0
2023-11-01,20.33,20.4,19.89,20.4,1632504,20.33,20.4,19.89,20.4,1632504,0.0,1.0
2023-11-02,21.0,21.05,20.705,20.83,893412,21.0,21.05,20.705,20.83,893412,0.0,1.0
2023-11-03,21.92,22.07,21.45,21.45,1202303,21.92,22.07,21.45,21.45,1202303,0.0,1.0
2023-11-06,21.3,22.095,20.97,22.03,2235585,21.3,22.095,20.97,22.03,2235585,0.0,1.0
2023-11-07,21.27,21.63,21.12,21.37,1810101,21.27,21.63,21.12,21.37,1810101,0.0,1.0
2023-11-08,21.07,21.29,20.78,21.2,2485430,21.07,21.29,20.78,21.2,2485430,0.0,1.0
2023-11-09,20.5,21.15,20.28,21.15,3931336,20.5,21.15,20.28,21.15,3931336,0.0,1.0
2023-11-10,23.83,24.64,22.641,24.44,8462323,23.83,24.64,22.641,24.44,8462323,0.0,1.0
2023-11-13,23.88,24.49,23.81,23.925,3620298,23.88,24.49,23.81,23.925,3620298,0.0,1.0
2023-11-14,25.4,25.41,24.6,24.65,2766732,25.4,25.41,24.6,24.65,2766732,0.0,1.0
2023-11-15,25.4,25.774,25.2004,25.35,2470575,25.4,25.774,25.2004,25.35,2470575,0.0,1.0
2023-11-16,25.4,25.43,24.92,25.23,1647297,25.4,25.43,24.92,25.23,1647297,0.0,1.0
2023-11-17,24.64,25.29,24.41,25.25,2893271,24.64,25.29,24.41,25.25,2893271,0.0,1.0
2023-11-20,24.42,24.71,24.14,24.54,1874758,24.42,24.71,24.14,24.54,1874758,0.0,1.0
2023-11-21,24.04,24.455,23.63,24.3,1825231,24.04,24.455,23.63,24.3,1825231,0.0,1.0
2023-11-22,24.52,24.724,24.3,24.35,1345000,24.52,24.724,24.3,24.35,1345000,0.0,1.0
2023-11-24,24.56,24.69,24.31,24.41,526047,24.56,24.69,24.31,24.41,526047,0.0,1.0
2023-11-27,23.7,24.4625,23.7,24.34,1389648,23.7,24.4625,23.7,24.34,1389648,0.0,1.0
2023-11-28,24.18,24.285,23.56,23.65,1135795,24.18,24.285,23.56,23.65,1135795,0.0,1.0
2023-11-29,23.92,24.7387,23.835,24.5,1386981,23.92,24.7387,23.835,24.5,1386981,0.0,1.0
2023-11-30,23.25,24.12,23.23,24.03,1920325,23.25,24.12,23.23,24.03,1920325,0.0,1.0
2023-12-01,24.35,24.38,23.14,23.31,1445279,24.35,24.38,23.14,23.31,1445279,0.0,1.0
2023-12-04,24.54,24.75,23.81,23.88,1618664,24.54,24.75,23.81,23.88,1618664,0.0,1.0
2023-12-05,23.79,24.4,23.73,24.39,1370740,23.79,24.4,23.73,24.39,1370740,0.0,1.0
2023-12-06,24.21,24.865,24.05,24.12,1112262,24.21,24.865,24.05,24.12,1112262,0.0,1.0
2023-12-07,24.13,24.255,23.82,24.06,1445198,24.13,24.255,23.82,24.06,1445198,0.0,1.0
2023-12-08,24.51,24.59,24.04,24.04,1243185,24.51,24.59,24.04,24.04,1243185,0.0,1.0
2023-12-11,24.03,24.54,23.92,24.42,1479412,24.03,24.54,23.92,24.42,1479412,0.0,1.0
2023-12-12,24.11,24.345,23.55,24.03,1310813,24.11,24.345,23.55,24.03,1310813,0.0,1.0
2023-12-13,24.66,24.68,23.755,24.17,1680361,24.66,24.68,23.755,24.17,1680361,0.0,1.0
2023-12-14,26.5,26.63,25.22,25.23,3877447,26.5,26.63,25.22,25.23,3877447,0.0,1.0
2023-12-15,26.57,26.96,26.17,26.65,4428436,26.57,26.96,26.17,26.65,4428436,0.0,1.0
2023-12-18,26.9,26.97,26.38,26.62,1592148,26.9,26.97,26.38,26.62,1592148,0.0,1.0
2023-12-19,27.31,27.8,27.08,27.2,1539851,27.31,27.8,27.08,27.2,1539851,0.0,1.0
2023-12-20,27.2,27.83,26.9,27.24,1921386,27.2,27.83,26.9,27.24,1921386,0.0,1.0
2023-12-21,28.05,28.12,27.43,27.65,1120704,28.05,28.12,27.43,27.65,1120704,0.0,1.0
2023-12-22,27.92,28.2,27.56,27.8,1191739,27.92,28.2,27.56,27.8,1191739,0.0,1.0
2023-12-26,28.24,28.28,27.8,28.01,622868,28.24,28.28,27.8,28.01,622868,0.0,1.0
2023-12-27,28.28,28.45,28.0701,28.24,834870,28.28,28.45,28.0701,28.24,834870,0.0,1.0
2023-12-28,28.42,28.47,28.14,28.14,952495,28.42,28.47,28.14,28.14,952495,0.0,1.0
2023-12-29,28.04,28.53,27.84,28.35,1394572,28.04,28.53,27.84,28.35,1394572,0.0,1.0
2024-01-02,28.56,29.105,28.14,28.24,1712942,28.56,29.105,28.14,28.24,1712942,0.0,1.0
2024-01-03,27.32,28.365,27.19,28.18,1668538,27.32,28.365,27.19,28.18,1668538,0.0,1.0
2024-01-04,28.0,28.015,27.11,27.36,3365555,28.0,28.015,27.11,27.36,3365555,0.0,1.0
2024-01-05,28.1,28.59,27.6,27.6,1154366,28.1,28.59,27.6,27.6,1154366,0.0,1.0
2024-01-08,28.28,28.97,27.9,28.1,1642431,28.28,28.97,27.9,28.1,1642431,0.0,1.0
2024-01-09,28.52,28.75,28.0,28.1,1871047,28.52,28.75,28.0,28.1,1871047,0.0,1.0
2024-01-10,28.49,28.735,27.6,28.61,954880,28.49,28.735,27.6,28.61,954880,0.0,1.0
2024-01-11,29.32,29.58,28.28,28.5,3273649,29.32,29.58,28.28,28.5,3273649,0.0,1.0
2024-01-12,29.54,29.6075,28.82,29.24,2806708,29.54,29.6075,28.82,29.24,2806708,0.0,1.0
2024-01-16,29.31,29.68,28.91,29.09,1676142,29.31,29.68,28.91,29.09,1676142,0.0,1.0
2024-01-17,29.46,29.52,28.69,28.85,2016257,29.46,29.52,28.69,28.85,2016257,0.0,1.0
2024-01-18,30.05,30.14,29.375,29.8,1868509,30.05,30.14,29.375,29.8,1868509,0.0,1.0
2024-01-19,30.52,30.56,29.7,30.15,1733999,30.52,30.56,29.7,30.15,1733999,0.0,1.0
2024-01-22,31.56,31.63,30.85,30.85,2523298,31.56,31.63,30.85,30.85,2523298,0.0,1.0
2024-01-23,31.44,31.86,31.26,31.72,2114557,31.44,31.86,31.26,31.72,2114557,0.0,1.0
2024-01-24,29.72,31.62,29.58,31.51,2669573,29.72,31.62,29.58,31.51,2669573,0.0,1.0
2024-01-25,29.76,30.105,29.42,30.04,1195841,29.76,30.105,29.42,30.04,1195841,0.0,1.0
2024-01-26,29.04,30.1,29.035,29.89,1562984,29.04,30.1,29.035,29.89,1562984,0.0,1.0
2024-01-29,29.17,29.385,28.95,29.15,2614445,29.17,29.385,28.95,29.15,2614445,0.0,1.0
2024-01-30,27.27,28.86,26.925,28.86,2398700,27.27,28.86,26.925,28.86,2398700,0.0,1.0
2024-01-31,26.95,27.94,26.87,27.3,1238285,26.95,27.94,26.87,27.3,1238285,0.0,1.0
2024-02-01,27.5,27.59,26.9,27.05,1273687,27.5,27.59,26.9,27.05,1273687,0.0,1.0
2024-02-02,27.49,27.61,26.92,27.23,1050732,27.49,27.61,26.92,27.23,1050732,0.0,1.0
2024-02-05,27.25,27.347,26.84,27.24,1118864,27.25,27.347,26.84,27.24,1118864,0.0,1.0
2024-02-06,27.45,27.985,27.215,27.36,1882512,27.45,27.985,27.215,27.36,1882512,0.0,1.0
2024-02-07,27.4,27.865,27.06,27.42,1199763,27.4,27.865,27.06,27.42,1199763,0.0,1.0
2024-02-08,28.24,28.6,27.4,27.4,3735808,28.24,28.6,27.4,27.4,3735808,0.0,1.0
2024-02-09,28.59,30.57,24.6,24.97,7100264,28.59,30.57,24.6,24.97,7100264,0.0,1.0
2024-02-12,30.46,30.49,27.64,28.0,3189725,30.46,30.49,27.64,28.0,3189725,0.0,1.0
2024-02-13,29.02,29.68,28.0,29.49,2982487,29.02,29.68,28.0,29.49,2982487,0.0,1.0
2024-02-14,29.4,29.74,28.76,29.5,1621375,29.4,29.74,28.76,29.5,1621375,0.0,1.0
2024-02-15,30.34,30.36,29.46,29.9,1383192,30.34,30.36,29.46,29.9,1383192,0.0,1.0
2024-02-16,30.33,31.08,29.8749,30.0,2335217,30.33,31.08,29.8749,30.0,2335217,0.0,1.0
2024-02-20,29.4,30.14,29.17,29.65,1405765,29.4,30.14,29.17,29.65,1405765,0.0,1.0
2024-02-21,29.02,29.155,28.21,29.155,1284504,29.02,29.155,28.21,29.155,1284504,0.0,1.0
2024-02-22,29.01,29.1,28.29,29.0,2349375,29.01,29.1,28.29,29.0,2349375,0.0,1.0
2024-02-23,28.29,29.32,28.091,29.27,1642859,28.29,29.32,28.091,29.27,1642859,0.0,1.0
2024-02-26,27.99,28.46,27.83,28.07,1307780,27.99,28.46,27.83,28.07,1307780,0.0,1.0
2024-02-27,28.66,29.06,27.88,28.26,995082,28.66,29.06,27.88,28.26,995082,0.0,1.0
2024-02-28,27.94,28.33,27.8825,28.32,1133432,27.94,28.33,27.8825,28.32,1133432,0.0,1.0
2024-02-29,28.23,28.39,27.73,28.15,1260030,28.23,28.39,27.73,28.15,1260030,0.0,1.0
2024-03-01,28.05,28.74,27.85,27.88,1245122,28.05,28.74,27.85,27.88,1245122,0.0,1.0
2024-03-04,28.63,28.7,27.72,28.15,1229723,28.63,28.7,27.72,28.15,1229723,0.0,1.0
2024-03-05,27.74,28.47,27.6801,28.32,930059,27.74,28.47,27.6801,28.32,930059,0.0,1.0
2024-03-06,28.11,28.25,27.49,28.09,992383,28.11,28.25,27.49,28.09,992383,0.0,1.0
2024-03-07,28.69,29.14,28.275,28.38,805049,28.69,29.14,28.275,28.38,805049,0.0,1.0
2024-03-08,27.91,29.135,27.85,28.95,1022791,27.91,29.135,27.85,28.95,1022791,0.0,1.0
2024-03-11,27.7,28.29,27.63,27.8,817552,27.7,28.29,27.63,27.8,817552,0.0,1.0
2024-03-12,27.66,28.06,27.5,27.75,784929,27.66,28.06,27.5,27.75,784929,0.0,1.0
2024-03-13,27.9,28.14,27.6,27.64,823240,27.9,28.14,27.6,27.64,823240,0.0,1.0
2024-03-14,27.85,28.35,27.61,27.78,1482729,27.85,28.35,27.61,27.78,1482729,0.0,1.0
2024-03-15,27.88,28.32,27.53,27.76,2435685,27.88,28.32,27.53,27.76,2435685,0.0,1.0
2024-03-18,27.88,28.19,27.6244,28.07,827365,27.88,28.19,27.6244,28.07,827365,0.0,1.0
2024-03-19,28.48,28.725,27.5,27.6,947722,28.48,28.725,27.5,27.6,947722,0.0,1.0
2024-03-20,28.49,28.51,27.37,28.4,1242963,28.49,28.51,27.37,28.4,1242963,0.0,1.0
2024-03-21,28.02,28.9,27.36,28.64,1416050,28.02,28.9,27.36,28.64,1416050,0.0,1.0
2024-03-22,27.64,27.98,27.62,27.87,1097803,27.64,27.98,27.62,27.87,1097803,0.0,1.0
2024-03-25,26.91,27.89,26.73,27.89,2021389,26.91,27.89,26.73,27.89,2021389,0.0,1.0
2024-03-26,26.99,27.32,26.66,27.18,1576380,26.99,27.32,26.66,27.18,1576380,0.0,1.0
2024-03-27,26.99,27.349,26.845,27.26,1745254,26.99,27.349,26.845,27.26,1745254,0.0,1.0
2024-03-28,26.91,27.2,26.775,26.99,1429680,26.91,27.2,26.775,26.99,1429680,0.0,1.0
2024-04-01,26.41,26.97,25.423,26.97,3428925,26.41,26.97,25.423,26.97,3428925,0.0,1.0
2024-04-02,25.8,25.99,25.39,25.99,2178077,25.8,25.99,25.39,25.99,2178077,0.0,1.0
2024-04-03,25.7,26.04,25.12,25.64,1515985,25.7,26.04,25.12,25.64,1515985,0.0,1.0
2024-04-04,25.6,26.5,25.6,26.18,2058195,25.6,26.5,25.6,26.18,2058195,0.0,1.0
2024-04-05,25.81,25.94,25.495,25.54,1059290,25.81,25.94,25.495,25.54,1059290,0.0,1.0
2024-04-08,25.78,26.247,25.58,25.99,3215882,25.78,26.247,25.58,25.99,3215882,0.0,1.0
2024-04-09,26.42,26.76,25.845,25.85,1067617,26.42,26.76,25.845,25.85,1067617,0.0,1.0
2024-04-10,25.85,26.09,25.79,25.81,939146,25.85,26.09,25.79,25.81,939146,0.0,1.0
2024-04-11,26.42,26.49,25.83,26.1,1054080,26.42,26.49,25.83,26.1,1054080,0.0,1.0
2024-04-12,25.87,26.44,25.65,26.2,1381782,25.87,26.44,25.65,26.2,1381782,0.0,1.0
2024-04-15,25.42,26.075,25.39,25.99,1808637,25.42,26.075,25.39,25.99,1808637,0.0,1.0
2024-04-16,25.06,25.22,24.73,25.19,2681744,25.06,25.22,24.73,25.19,2681744,0.0,1.0
2024-04-17,25.19,25.65,25.12,25.19,1144787,25.19,25.65,25.12,25.19,1144787,0.0,1.0
2024-04-18,24.82,25.46,24.8,25.19,1334788,24.82,25.46,24.8,25.19,1334788,0.0,1.0
2024-04-19,24.63,25.15,24.42,24.8,1679206,24.63,25.15,24.42,24.8,1679206,0.0,1.0
2024-04-22,24.79,24.83,24.35,24.63,885061,24.79,24.83,24.35,24.63,885061,0.0,1.0
2024-04-23,24.58,25.155,24.555,24.61,1363657,24.58,25.155,24.555,24.61,1363657,0.0,1.0
2024-04-24,23.91,24.84,23.81,24.64,1800276,23.91,24.84,23.81,24.64,1800276,0.0,1.0
2024-04-25,23.59,23.88,23.26,23.82,2225508,23.59,23.88,23.26,23.82,2225508,0.0,1.0
2024-04-26,23.82,24.1,23.54,23.66,874526,23.82,24.1,23.54,23.66,874526,0.0,1.0
2024-04-29,24.27,24.56,23.99,24.0,1092518,24.27,24.56,23.99,24.0,1092518,0.0,1.0
2024-04-30,24.29,24.52,23.98,24.0,995442,24.29,24.52,23.98,24.0,995442,0.0,1.0
2024-05-01,24.01,24.625,23.945,24.33,1428726,24.01,24.625,23.945,24.33,1428726,0.0,1.0
2024-05-02,24.32,24.421,23.83,24.28,741526,24.32,24.421,23.83,24.28,741526,0.0,1.0
2024-05-03,24.09,24.959,24.07,24.76,716659,24.09,24.959,24.07,24.76,716659,0.0,1.0
2024-05-06,24.6,24.61,23.91,24.27,944305,24.6,24.61,23.91,24.27,944305,0.0,1.0
2024-05-07,24.37,24.69,24.19,24.66,1303258,24.37,24.69,24.19,24.66,1303258,0.0,1.0
2024-05-08,23.88,24.095,23.6201,24.07,928383,23.88,24.095,23.6201,24.07,928383,0.0,1.0
2024-05-09,23.76,24.16,23.6,23.92,1197028,23.76,24.16,23.6,23.92,1197028,0.0,1.0
2024-05-10,23.37,24.06,23.03,23.88,1598402,23.37,24.06,23.03,23.88,1598402,0.0,1.0
2024-05-13,22.99,23.605,22.96,23.58,1900332,22.99,23.605,22.96,23.58,1900332,0.0,1.0
2024-05-14,23.51,24.26,23.3,23.3,1828874,23.51,24.26,23.3,23.3,1828874,0.0,1.0
2024-05-15,23.85,23.93,23.27,23.88,2204660,23.85,23.93,23.27,23.88,2204660,0.0,1.0
2024-05-16,23.74,23.96,23.52,23.85,4906106,23.74,23.96,23.52,23.85,4906106,0.0,1.0
2024-05-17,28.03,29.0,26.21,28.81,9982890,28.03,29.0,26.21,28.81,9982890,0.0,1.0
2024-05-20,28.96,29.84,28.0,28.03,3575861,28.96,29.84,28.0,28.03,3575861,0.0,1.0
2024-05-21,28.16,29.07,28.0,28.96,2335410,28.16,29.07,28.0,28.96,2335410,0.0,1.0
2024-05-22,28.03,28.24,27.61,27.79,2247868,28.03,28.24,27.61,27.79,2247868,0.0,1.0
2024-05-23,27.41,28.08,27.24,28.03,1631809,27.41,28.08,27.24,28.03,1631809,0.0,1.0
2024-05-24,27.83,27.88,27.44,27.55,1049697,27.83,27.88,27.44,27.55,1049697,0.0,1.0
2024-05-28,28.7,28.835,27.745,28.0,1837450,28.7,28.835,27.745,28.0,1837450,0.0,1.0
2024-05-29,28.52,28.63,28.17,28.4,994288,28.52,28.63,28.17,28.4,994288,0.0,1.0
2024-05-30,27.75,28.545,27.47,28.5,1239413,27.75,28.545,27.47,28.5,1239413,0.0,1.0
2024-05-31,27.73,28.32,27.5,27.8,1544548,27.73,28.32,27.5,27.8,1544548,0.0,1.0
2024-06-03,27.64,27.99,27.47,27.99,1027425,27.64,27.99,27.47,27.99,1027425,0.0,1.0
2024-06-04,27.71,27.75,27.3,27.5,926742,27.71,27.75,27.3,27.5,926742,0.0,1.0
2024-06-05,28.49,28.73,27.6,27.87,938237,28.49,28.73,27.6,27.87,938237,0.0,1.0
2024-06-06,29.2,29.2,28.3603,28.46,1077488,29.2,29.2,28.3603,28.46,1077488,0.0,1.0
2024-06-07,29.47,29.537,28.8219,29.02,914771,29.47,29.537,28.8219,29.02,914771,0.0,1.0
2024-06-10,29.56,29.68,29.13,29.13,1113680,29.56,29.68,29.13,29.13,1113680,0.0,1.0
2024-06-11,29.87,29.935,29.18,29.54,966222,29.87,29.935,29.18,29.54,966222,0.0,1.0
2024-06-12,29.65,30.5,29.43,30.0,1368563,29.65,30.5,29.43,30.0,1368563,0.0,1.0
2024-06-13,29.6,30.13,29.2601,29.62,2007578,29.6,30.13,29.2601,29.62,2007578,0.0,1.0
2024-06-14,29.86,29.9,29.24,29.5,1096409,29.86,29.9,29.24,29.5,1096409,0.0,1.0
2024-06-17,28.08,29.83,28.05,29.58,1964098,28.08,29.83,28.05,29.58,1964098,0.0,1.0
2024-06-18,27.56,28.36,27.44,28.11,1446593,27.56,28.36,27.44,28.11,1446593,0.0,1.0
2024-06-20,27.15,27.4,26.87,27.3,1104859,27.15,27.4,26.87,27.3,1104859,0.0,1.0
2024-06-21,27.52,27.53,27.04,27.15,1593472,27.52,27.53,27.04,27.15,1593472,0.0,1.0
2024-06-24,27.54,28.11,27.49,27.6,1416933,27.54,28.11,27.49,27.6,1416933,0.0,1.0
2024-06-25,27.72,27.99,27.45,27.58,991453,27.72,27.99,27.45,27.58,991453,0.0,1.0
2024-06-26,27.67,27.67,27.17,27.63,681459,27.67,27.67,27.17,27.63,681459,0.0,1.0
2024-06-27,27.83,27.985,27.34,27.67,1158251,27.83,27.985,27.34,27.67,1158251,0.0,1.0
2024-06-28,27.97,28.11,27.54,27.88,1995781,27.97,28.11,27.54,27.88,1995781,0.0,1.0
2024-07-01,27.47,28.49,27.425,28.0,815785,27.47,28.49,27.425,28.0,815785,0.0,1.0
2024-07-02,26.96,27.6,26.84,27.45,2792072,26.96,27.6,26.84,27.45,2792072,0.0,1.0
2024-07-03,26.37,26.975,26.36,26.86,1170633,26.37,26.975,26.36,26.86,1170633,0.0,1.0
2024-07-05,27.5,27.7071,26.3,26.46,2409913,27.5,27.7071,26.3,26.46,2409913,0.0,1.0
2024-07-08,27.18,27.41,26.81,27.32,947616,27.18,27.41,26.81,27.32,947616,0.0,1.0
2024-07-09,27.37,27.57,27.07,27.46,786422,27.37,27.57,27.07,27.46,786422,0.0,1.0
2024-07-10,26.63,27.5,26.34,27.44,1265140,26.63,27.5,26.34,27.44,1265140,0.0,1.0
2024-07-11,27.09,27.475,26.84,27.1,1900543,27.09,27.475,26.84,27.1,1900543,0.0,1.0
2024-07-12,27.5,27.615,27.0,27.19,971275,27.5,27.615,27.0,27.19,971275,0.0,1.0
2024-07-15,28.46,28.53,27.551,27.62,971092,28.46,28.53,27.551,27.62,971092,0.0,1.0
2024-07-16,29.35,29.35,28.56,28.67,1029920,29.35,29.35,28.56,28.67,1029920,0.0,1.0
2024-07-17,28.99,29.585,28.89,29.06,941294,28.99,29.585,28.89,29.06,941294,0.0,1.0
2024-07-18,27.59,27.945,26.5,26.61,2362638,27.59,27.945,26.5,26.61,2362638,0.0,1.0
2024-07-19,28.22,28.53,27.15,27.58,1177040,28.22,28.53,27.15,27.58,1177040,0.0,1.0
2024-07-22,28.78,28.78,27.935,28.49,1114602,28.78,28.78,27.935,28.49,1114602,0.0,1.0
2024-07-23,28.23,28.98,28.19,28.41,1336096,28.23,28.98,28.19,28.41,1336096,0.0,1.0
2024-07-24,27.88,28.18,27.21,28.0,1492308,27.88,28.18,27.21,28.0,1492308,0.0,1.0
2024-07-25,28.02,28.58,27.76,27.81,928741,28.02,28.58,27.76,27.81,928741,0.0,1.0
2024-07-26,28.16,28.51,27.66,28.38,1040110,28.16,28.51,27.66,28.38,1040110,0.0,1.0
2024-07-29,28.24,28.655,27.93,28.22,770329,28.24,28.655,27.93,28.22,770329,0.0,1.0
2024-07-30,28.66,28.74,27.91,28.33,956019,28.66,28.74,27.91,28.33,956019,0.0,1.0
2024-07-31,28.0,28.97,27.95,28.78,1294698,28.0,28.97,27.95,28.78,1294698,0.0,1.0
2024-08-01,27.39,28.44,27.16,28.02,1126970,27.39,28.44,27.16,28.02,1126970,0.0,1.0
2024-08-02,26.99,27.15,26.2091,26.63,936159,26.99,27.15,26.2091,26.63,936159,0.0,1.0
2024-08-05,25.99,26.59,25.0038,25.54,1484143,25.99,26.59,25.0038,25.54,1484143,0.0,1.0
2024-08-06,26.25,26.33,25.685,26.07,1144917,26.25,26.33,25.685,26.07,1144917,0.0,1.0
2024-08-07,25.5,26.46,25.45,26.43,1457143,25.5,26.46,25.45,26.43,1457143,0.0,1.0
2024-08-08,25.66,25.895,25.36,25.58,2467714,25.66,25.895,25.36,25.58,2467714,0.0,1.0
2024-08-09,35.6,35.79,32.58,32.7,11796487,35.6,35.79,32.58,32.7,11796487,0.0,1.0
2024-08-12,34.95,37.25,34.63,36.01,5168168,34.95,37.25,34.63,36.01,5168168,0.0,1.0
2024-08-13,35.58,36.6471,34.79,35.25,3450160,35.58,36.6471,34.79,35.25,3450160,0.0,1.0
2024-08-14,35.49,35.91,34.92,35.71,1839422,35.49,35.91,34.92,35.71,1839422,0.0,1.0
2024-08-15,34.97,35.69,34.65,35.4,3539369,34.97,35.69,34.65,35.4,3539369,0.0,1.0
2024-08-16,35.75,35.82,34.337,34.63,2324827,35.75,35.82,34.337,34.63,2324827,0.0,1.0
2024-08-19,36.03,36.32,35.43,35.98,1659503,36.03,36.32,35.43,35.98,1659503,0.0,1.0
2024-08-20,36.23,36.88,35.865,36.5,1767006,36.23,36.88,35.865,36.5,1767006,0.0,1.0
2024-08-21,36.43,36.6,35.65,36.5,1281784,36.43,36.6,35.65,36.5,1281784,0.0,1.0
2024-08-22,36.26,36.94,36.18,36.52,1631310,36.26,36.94,36.18,36.52,1631310,0.0,1.0
2024-08-23,36.51,36.93,36.22,36.42,1178724,36.51,36.93,36.22,36.42,1178724,0.0,1.0
2024-08-26,36.64,37.24,36.1,36.5,1349112,36.64,37.24,36.1,36.5,1349112,0.0,1.0
2024-08-27,36.74,37.225,36.16,36.37,1097186,36.74,37.225,36.16,36.37,1097186,0.0,1.0
2024-08-28,36.52,36.96,36.0,36.56,1696919,36.52,36.96,36.0,36.56,1696919,0.0,1.0
2024-08-29,36.69,37.55,36.64,36.76,1570243,36.69,37.55,36.64,36.76,1570243,0.0,1.0
2024-08-30,36.78,37.1897,36.04,36.95,1338409,36.78,37.1897,36.04,36.95,1338409,0.0,1.0
2024-09-03,35.9,36.85,35.62,36.27,1412674,35.9,36.85,35.62,36.27,1412674,0.0,1.0
2024-09-04,36.17,36.33,35.51,35.68,769390,36.17,36.33,35.51,35.68,769390,0.0,1.0
2024-09-05,35.7,36.4,35.6,36.12,1235213,35.7,36.4,35.6,36.12,1235213,0.0,1.0
2024-09-06,36.34,36.37,35.32,35.91,1261497,36.34,36.37,35.32,35.91,1261497,0.0,1.0
2024-09-09,36.93,37.13,36.38,36.49,1273919,36.93,37.13,36.38,36.49,1273919,0.0,1.0
2024-09-10,36.54,37.08,36.252,36.95,1312613,36.54,37.08,36.252,36.95,1312613,0.0,1.0
2024-09-11,36.83,36.87,36.1204,36.29,996391,36.83,36.87,36.1204,36.29,996391,0.0,1.0
2024-09-12,38.22,38.37,36.785,36.83,2166189,38.22,38.37,36.785,36.83,2166189,0.0,1.0
2024-09-13,39.32,39.69,38.3,38.35,2081815,39.32,39.69,38.3,38.35,2081815,0.0,1.0
2024-09-16,39.44,39.7495,39.27,39.33,1247639,39.44,39.7495,39.27,39.33,1247639,0.0,1.0
2024-09-17,40.16,40.925,39.75,39.75,2173714,40.16,40.925,39.75,39.75,2173714,0.0,1.0
2024-09-18,40.06,40.99,39.62,40.1,1596170,40.06,40.99,39.62,40.1,1596170,0.0,1.0
2024-09-19,40.63,40.86,40.04,40.7,1307410,40.63,40.86,40.04,40.7,1307410,0.0,1.0
2024-09-20,40.88,41.05,40.15,40.7,2355378,40.88,41.05,40.15,40.7,2355378,0.0,1.0
2024-09-23,41.5,41.69,40.57,40.9,1605639,41.5,41.69,40.57,40.9,1605639,0.0,1.0
2024-09-24,41.37,41.87,41.33,41.66,1298541,41.37,41.87,41.33,41.66,1298541,0.0,1.0
2024-09-25,41.87,42.02,41.41,41.6,1645965,41.87,42.02,41.41,41.6,1645965,0.0,1.0
2024-09-26,42.53,42.56,41.8,42.24,1933715,42.53,42.56,41.8,42.24,1933715,0.0,1.0
2024-09-27,42.9,43.56,42.58,42.7,1961098,42.9,43.56,42.58,42.7,1961098,0.0,1.0
2024-09-30,43.57,43.99,42.73,42.83,1700408,43.57,43.99,42.73,42.83,1700408,0.0,1.0
2024-10-01,43.2,43.5,42.41,43.44,1129592,43.2,43.5,42.41,43.44,1129592,0.0,1.0
2024-10-02,43.49,43.5,42.6301,43.19,992945,43.49,43.5,42.6301,43.19,992945,0.0,1.0
2024-10-03,43.37,43.93,43.18,43.24,1299901,43.37,43.93,43.18,43.24,1299901,0.0,1.0
2024-10-04,43.83,43.96,43.5,43.84,785642,43.83,43.96,43.5,43.84,785642,0.0,1.0
2024-10-07,43.22,44.88,42.9823,44.36,1543929,43.22,44.88,42.9823,44.36,1543929,0.0,1.0
2024-10-08,44.34,44.77,43.01,43.37,1276395,44.34,44.77,43.01,43.37,1276395,0.0,1.0
2024-10-09,44.0,44.64,43.97,44.34,1690335,44.0,44.64,43.97,44.34,1690335,0.0,1.0
2024-10-10,43.35,44.015,43.03,43.75,1705287,43.35,44.015,43.03,43.75,1705287,0.0,1.0
2024-10-11,43.31,43.7799,43.21,43.45,1157021,43.31,43.7799,43.21,43.45,1157021,0.0,1.0
2024-10-14,41.96,43.4262,41.9,43.36,1463506,41.96,43.4262,41.9,43.36,1463506,0.0,1.0
2024-10-15,43.86,43.87,42.93,43.44,2205415,43.86,43.87,42.93,43.44,2205415,0.0,1.0
2024-10-16,44.41,44.59,43.65,43.76,1190483,44.41,44.59,43.65,43.76,1190483,0.0,1.0
2024-10-17,42.86,44.33,42.45,44.11,1284312,42.86,44.33,42.45,44.11,1284312,0.0,1.0
2024-10-18,43.5,43.545,42.82,43.06,914597,43.5,43.545,42.82,43.06,914597,0.0,1.0
2024-10-21,41.95,43.45,41.75,43.21,1980665,41.95,43.45,41.75,43.21,1980665,0.0,1.0
2024-10-22,42.16,42.53,41.62,41.89,1064094,42.16,42.53,41.62,41.89,1064094,0.0,1.0
2024-10-23,41.42,42.5,41.24,42.05,1072797,41.42,42.5,41.24,42.05,1072797,0.0,1.0
2024-10-24,41.47,42.255,41.25,41.72,953037,41.47,42.255,41.25,41.72,953037,0.0,1.0
2024-10-25,41.25,41.79,40.87,41.64,870406,41.25,41.79,40.87,41.64,870406,0.0,1.0
2024-10-28,41.42,41.8707,41.32,41.47,590217,41.42,41.8707,41.32,41.47,590217,0.0,1.0
2024-10-29,41.88,41.88,41.09,41.32,833953,41.88,41.88,41.09,41.32,833953,0.0,1.0
2024-10-30,41.99,42.45,41.74,42.0,817132,41.99,42.45,41.74,42.0,817132,0.0,1.0
2024-10-31,41.74,41.8,41.03,41.59,1033439,41.74,41.8,41.03,41.59,1033439,0.0,1.0
2024-11-01,42.35,42.4599,41.535,42.0,904567,42.35,42.4599,41.535,42.0,904567,0.0,1.0
2024-11-04,41.82,42.84,41.7,42.29,1158247,41.82,42.84,41.7,42.29,1158247,0.0,1.0
2024-11-05,41.94,42.12,41.34,41.8,860661,41.94,42.12,41.34,41.8,860661,0.0,1.0
2024-11-06,42.35,43.355,41.82,43.02,1246189,42.35,43.355,41.82,43.02,1246189,0.0,1.0
2024-11-07,43.42,43.74,42.36,42.41,2891295,43.42,43.74,42.36,42.41,2891295,0.0,1.0
2024-11-08,58.25,60.9,55.25,58.89,8543154,58.25,60.9,55.25,58.89,8543154,0.0,1.0
2024-11-11,61.25,61.75,58.8,59.03,5378093,61.25,61.75,58.8,59.03,5378093,0.0,1.0
2024-11-12,58.05,60.3116,56.7901,57.91,3720370,58.05,60.3116,56.7901,57.91,3720370,0.0,1.0
2024-11-13,52.86,56.97,52.56,56.59,4317420,52.86,56.97,52.56,56.59,4317420,0.0,1.0
2024-11-14,52.04,53.91,51.63,53.91,2219139,52.04,53.91,51.63,53.91,2219139,0.0,1.0
2024-11-15,49.4,50.81,48.16,50.69,3180866,49.4,50.81,48.16,50.69,3180866,0.0,1.0
2024-11-18,52.21,52.35,49.48,50.28,1812853,52.21,52.35,49.48,50.28,1812853,0.0,1.0
2024-11-19,51.53,52.54,51.505,51.88,2262703,51.53,52.54,51.505,51.88,2262703,0.0,1.0
2024-11-20,49.9,51.58,49.66,51.36,2337148,49.9,51.58,49.66,51.36,2337148,0.0,1.0
2024-11-21,48.0,50.135,47.6606,49.9,2732279,48.0,50.135,47.6606,49.9,2732279,0.0,1.0
2024-11-22,48.2,48.64,47.72,48.33,2135681,48.2,48.64,47.72,48.33,2135681,0.0,1.0
2024-11-25,48.75,49.81,48.73,49.25,2748153,48.75,49.81,48.73,49.25,2748153,0.0,1.0
2024-11-26,53.54,53.59,48.21,48.39,3571173,53.54,53.59,48.21,48.39,3571173,0.0,1.0
2024-11-27,53.39,54.39,52.45,54.03,2064209,53.39,54.39,52.45,54.03,2064209,0.0,1.0
2024-11-29,53.0,54.28,52.9,53.66,859144,53.0,54.28,52.9,53.66,859144,0.0,1.0
2024-12-02,53.41,53.81,52.82,53.1,1353519,53.41,53.81,52.82,53.1,1353519,0.0,1.0
2024-12-03,54.2,54.79,52.79,52.84,1264673,54.2,54.79,52.79,52.84,1264673,0.0,1.0
2024-12-04,54.2,54.5653,52.7,54.4,1594230,54.2,54.5653,52.7,54.4,1594230,0.0,1.0
2024-12-05,55.32,55.6751,53.899,54.0,1442423,55.32,55.6751,53.899,54.0,1442423,0.0,1.0
2024-12-06,55.53,56.673,55.5,55.9,1621387,55.53,56.673,55.5,55.9,1621387,0.0,1.0
2024-12-09,53.83,56.21,53.02,55.7,1684783,53.83,56.21,53.02,55.7,1684783,0.0,1.0
2024-12-10,52.9,54.73,52.01,53.81,1980962,52.9,54.73,52.01,53.81,1980962,0.0,1.0
2024-12-11,52.54,54.0,52.48,53.6,1179423,52.54,54.0,52.48,53.6,1179423,0.0,1.0
2024-12-12,52.7,53.6482,51.872,52.5,1413547,52.7,53.6482,51.872,52.5,1413547,0.0,1.0
2024-12-13,52.14,53.32,50.96,52.7,1467088,52.14,53.32,50.96,52.7,1467088,0.0,1.0
2024-12-16,53.28,53.88,52.43,52.5,1408835,53.28,53.88,52.43,52.5,1408835,0.0,1.0
2024-12-17,52.7,53.7287,52.49,52.99,1517855,52.7,53.7287,52.49,52.99,1517855,0.0,1.0
2024-12-18,52.19,54.63,51.84,53.09,2271329,52.19,54.63,51.84,53.09,2271329,0.0,1.0
2024-12-19,55.18,56.0,52.26,52.26,3126815,55.18,56.0,52.26,52.26,3126815,0.0,1.0
2024-12-20,57.83,58.08,53.8109,54.95,7962519,57.83,58.08,53.8109,54.95,7962519,0.0,1.0
2024-12-23,58.18,59.1399,56.25,58.38,2923688,58.18,59.1399,56.25,58.38,2923688,0.0,1.0
2024-12-24,58.27,58.93,57.5128,58.18,983026,58.27,58.93,57.5128,58.18,983026,0.0,1.0
2024-12-26,58.42,58.85,57.83,58.0,1534590,58.42,58.85,57.83,58.0,1534590,0.0,1.0
2024-12-27,57.78,58.41,56.63,57.95,1602094,57.78,58.41,56.63,57.95,1602094,0.0,1.0
2024-12-30,53.46,56.96,53.355,56.66,2880620,53.46,56.96,53.355,56.66,2880620,0.0,1.0
2024-12-31,53.39,54.2,53.09,53.79,1447140,53.39,54.2,53.09,53.79,1447140,0.0,1.0
2025-01-02,53.56,54.0,52.6,53.9,1553023,53.56,54.0,52.6,53.9,1553023,0.0,1.0
2025-01-03,55.22,55.29,53.21,54.01,1017616,55.22,55.29,53.21,54.01,1017616,0.0,1.0
2025-01-06,55.57,56.42,54.61,55.77,1419924,55.57,56.42,54.61,55.77,1419924,0.0,1.0
2025-01-07,55.48,57.145,55.05,56.3,1594139,55.48,57.145,55.05,56.3,1594139,0.0,1.0
2025-01-08,55.0,55.4,54.4,54.98,1324324,55.0,55.4,54.4,54.98,1324324,0.0,1.0
2025-01-10,52.1,54.1,51.325,54.04,2142060,52.1,54.1,51.325,54.04,2142060,0.0,1.0
2025-01-13,49.71,51.5149,49.01,51.39,2401825,49.71,51.5149,49.01,51.39,2401825,0.0,1.0
2025-01-14,50.77,51.6,50.2,50.86,1239850,50.77,51.6,50.2,50.86,1239850,0.0,1.0
2025-01-15,52.97,53.07,51.5801,52.07,1443853,52.97,53.07,51.5801,52.07,1443853,0.0,1.0
2025-01-16,53.21,53.41,52.23,53.03,673066,53.21,53.41,52.23,53.03,673066,0.0,1.0
2025-01-17,53.72,54.43,52.95,53.22,789238,53.72,54.43,52.95,53.22,789238,0.0,1.0
2025-01-21,55.52,55.71,53.5,53.98,1060436,55.52,55.71,53.5,53.98,1060436,0.0,1.0
2025-01-22,56.03,56.48,55.31,56.0,712964,56.03,56.48,55.31,56.0,712964,0.0,1.0
2025-01-23,55.67,56.45,54.89,55.66,1125220,55.67,56.45,54.89,55.66,1125220,0.0,1.0
2025-01-24,56.56,57.38,56.15,56.18,980084,56.56,57.38,56.15,56.18,980084,0.0,1.0
2025-01-27,55.35,57.08,54.22,54.68,1099066,55.35,57.08,54.22,54.68,1099066,0.0,1.0
2025-01-28,57.13,57.47,55.26,56.07,1311737,57.13,57.47,55.26,56.07,1311737,0.0,1.0
2025-01-29,57.67,58.2695,56.85,57.25,1507410,57.67,58.2695,56.85,57.25,1507410,0.0,1.0
2025-01-30,58.97,59.77,58.0,58.01,1715794,58.97,59.77,58.0,58.01,1715794,0.0,1.0
2025-01-31,59.1,59.98,58.9394,59.05,2133597,59.1,59.98,58.9394,59.05,2133597,0.0,1.0
2025-02-03,59.1,59.23,56.01,57.48,2276649,59.1,59.23,56.01,57.48,2276649,0.0,1.0
2025-02-04,58.75,59.94,58.3115,58.86,2512334,58.75,59.94,58.3115,58.86,2512334,0.0,1.0
2025-02-05,58.14,58.8,56.51,58.43,2294442,58.14,58.8,56.51,58.43,2294442,0.0,1.0
2025-02-06,58.26,58.9982,57.27,58.71,3209400,58.26,58.9982,57.27,58.71,3209400,0.0,1.0
2025-02-07,79.23,80.71,71.5,72.5,10264763,79.23,80.71,71.5,72.5,10264763,0.0,1.0
2025-02-10,83.14,85.21,80.39,80.64,4683413,83.14,85.21,80.39,80.64,4683413,0.0,1.0
2025-02-11,74.94,80.25,74.28,78.25,8068733,74.94,80.25,74.28,78.25,8068733,0.0,1.0
2025-02-12,75.18,75.87,73.225,74.36,4157976,75.18,75.87,73.225,74.36,4157976,0.0,1.0
2025-02-13,76.99,76.99,72.2325,73.03,4135735,76.99,76.99,72.2325,73.03,4135735,0.0,1.0
2025-02-14,77.07,78.97,76.45,77.86,2887299,77.07,78.97,76.45,77.86,2887299,0.0,1.0
2025-02-18,77.93,79.97,76.83,77.585,2397319,77.93,79.97,76.83,77.585,2397319,0.0,1.0
2025-02-19,76.68,78.4141,76.26,77.48,2346232,76.68,78.4141,76.26,77.48,2346232,0.0,1.0
2025-02-20,75.0,76.92,74.55,76.525,2583830,75.0,76.92,74.55,76.525,2583830,0.0,1.0
2025-02-21,72.37,75.0,71.59,74.9,3204710,72.37,75.0,71.59,74.9,3204710,0.0,1.0
2025-02-24,72.51,73.59,69.7609,72.2,2577965,72.51,73.59,69.7609,72.2,2577965,0.0,1.0
2025-02-25,71.71,72.6,69.9,71.5,2378405,71.71,72.6,69.9,71.5,2378405,0.0,1.0
2025-02-26,72.9,75.31,72.52,73.15,2226580,72.9,75.31,72.52,73.15,2226580,0.0,1.0
2025-02-27,69.45,73.87,69.45,72.74,1968765,69.45,73.87,69.45,72.74,1968765,0.0,1.0
2025-02-28,70.5,70.7598,67.5,68.8,2944001,70.5,70.7598,67.5,68.8,2944001,0.0,1.0
2025-03-03,68.45,71.6799,68.02,70.89,4000725,68.45,71.6799,68.02,70.89,4000725,0.0,1.0
2025-03-04,67.83,69.22,65.15,68.0,3446870,67.83,69.22,65.15,68.0,3446870,0.0,1.0
2025-03-05,69.51,69.9066,67.2,68.11,1696739,69.51,69.9066,67.2,68.11,1696739,0.0,1.0
2025-03-06,65.96,68.9722,65.66,68.12,1655799,65.96,68.9722,65.66,68.12,1655799,0.0,1.0
2025-03-07,63.98,66.41,62.91,65.42,1919816,63.98,66.41,62.91,65.42,1919816,0.0,1.0
2025-03-10,60.46,63.1,59.72,62.69,2417943,60.46,63.1,59.72,62.69,2417943,0.0,1.0
2025-03-11,61.71,62.54,60.03,60.79,2298219,61.71,62.54,60.03,60.79,2298219,0.0,1.0
2025-03-12,64.3,65.11,63.11,64.14,2894027,64.3,65.11,63.11,64.14,2894027,0.0,1.0
2025-03-13,60.8,64.29,60.72,64.0,1970890,60.8,64.29,60.72,64.0,1970890,0.0,1.0
2025-03-14,63.38,63.46,61.79,62.44,1739073,63.38,63.46,61.79,62.44,1739073,0.0,1.0
2025-03-17,62.43,64.9494,61.72,63.9,2447958,62.43,64.9494,61.72,63.9,2447958,0.0,1.0
2025-03-18,61.31,63.0858,60.77,62.21,1799739,61.31,63.0858,60.77,62.21,1799739,0.0,1.0
2025-03-19,62.69,63.8678,61.18,61.33,1690774,62.69,63.8678,61.18,61.33,1690774,0.0,1.0
2025-03-20,62.77,64.95,61.99,61.99,2491734,62.77,64.95,61.99,61.99,2491734,0.0,1.0
2025-03-21,62.99,63.07,60.26,61.53,4032522,62.99,63.07,60.26,61.53,4032522,0.0,1.0
2025-03-24,66.34,67.31,64.22,64.27,3885607,66.34,67.31,64.22,64.27,3885607,0.0,1.0
2025-03-25,66.07,67.7,65.25,66.95,2142321,66.07,67.7,65.25,66.95,2142321,0.0,1.0
2025-03-26,61.48,66.22,61.04,66.08,3050790,61.48,66.22,61.04,66.08,3050790,0.0,1.0
2025-03-27,60.55,61.45,58.59,60.5,2242996,60.55,61.45,58.59,60.5,2242996,0.0,1.0
2025-03-28,58.51,60.25,57.715,60.01,2279785,58.51,60.25,57.715,60.01,2279785,0.0,1.0
2025-03-31,58.03,58.73,56.32,56.59,2270823,58.03,58.73,56.32,56.59,2270823,0.0,1.0
2025-04-01,56.72,58.69,56.46,58.03,1892057,56.72,58.69,56.46,58.03,1892057,0.0,1.0
2025-04-02,57.95,58.88,55.1307,55.97,1823492,57.95,58.88,55.1307,55.97,1823492,0.0,1.0
2025-04-03,54.58,55.86,53.5,54.99,3049423,54.58,55.86,53.5,54.99,3049423,0.0,1.0
2025-04-04,51.24,52.925,49.145,51.85,2945823,51.24,52.925,49.145,51.85,2945823,0.0,1.0
2025-04-07,52.39,55.18,48.18,49.33,3333565,52.39,55.18,48.18,49.33,3333565,0.0,1.0
2025-04-08,50.71,55.64,49.85,54.24,2640430,50.71,55.64,49.85,54.24,2640430,0.0,1.0
2025-04-09,55.6,56.25,49.13,50.18,3340693,55.6,56.25,49.13,50.18,3340693,0.0,1.0
2025-04-10,51.57,54.3799,50.7501,54.04,2611949,51.57,54.3799,50.7501,54.04,2611949,0.0,1.0
2025-04-11,52.85,53.12,51.13,51.63,2195937,52.85,53.12,51.13,51.63,2195937,0.0,1.0
2025-04-14,52.6,55.375,52.36,54.15,2068074,52.6,55.375,52.36,54.15,2068074,0.0,1.0
2025-04-15,53.23,53.89,52.4702,52.91,1975643,53.23,53.89,52.4702,52.91,1975643,0.0,1.0
2025-04-16,52.78,53.195,51.625,52.23,1974349,52.78,53.195,51.625,52.23,1974349,0.0,1.0
2025-04-17,53.21,53.63,51.79,53.0,1944763,53.21,53.63,51.79,53.0,1944763,0.0,1.0
2025-04-21,51.28,53.46,50.48,52.79,1767532,51.28,53.46,50.48,52.79,1767532,0.0,1.0
2025-04-22,52.4,53.23,51.2,51.99,1508384,52.4,53.23,51.2,51.99,1508384,0.0,1.0
2025-04-23,54.22,56.69,53.77,54.33,2775803,54.22,56.69,53.77,54.33,2775803,0.0,1.0
2025-04-24,56.29,56.31,54.03,54.03,1685552,56.29,56.31,54.03,54.03,1685552,0.0,1.0
2025-04-25,56.65,57.304,56.12,56.35,1364622,56.65,57.304,56.12,56.35,1364622,0.0,1.0
2025-04-28,56.69,58.49,55.95,57.0,1281989,56.69,58.49,55.95,57.0,1281989,0.0,1.0
2025-04-29,57.75,57.91,56.61,56.61,1554630,57.75,57.91,56.61,56.61,1554630,0.0,1.0
2025-04-30,56.88,56.93,55.75,56.01,1526544,56.88,56.93,55.75,56.01,1526544,0.0,1.0
2025-05-01,58.07,58.81,56.25,57.71,2045615,58.07,58.81,56.25,57.71,2045615,0.0,1.0
2025-05-02,59.33,60.1,58.87,59.2,1435303,59.33,60.1,58.87,59.2,1435303,0.0,1.0
2025-05-05,59.39,59.86,58.49,58.65,1532120,59.39,59.86,58.49,58.65,1532120,0.0,1.0
2025-05-06,57.1,58.42,56.76,58.16,1765815,57.1,58.42,56.76,58.16,1765815,0.0,1.0
2025-05-07,58.36,58.61,57.1,57.1,2083882,58.36,58.61,57.1,57.1,2083882,0.0,1.0
2025-05-08,59.35,59.845,58.38,59.19,1771924,59.35,59.845,58.38,59.19,1771924,0.0,1.0
2025-05-09,59.19,60.825,58.75,59.61,1773529,59.19,60.825,58.75,59.61,1773529,0.0,1.0
2025-05-12,61.04,62.0972,58.18,61.01,3819251,61.04,62.0972,58.18,61.01,3819251,0.0,1.0
2025-05-13,60.43,61.93,59.58,61.0,3478067,60.43,61.93,59.58,61.0,3478067,0.0,1.0
2025-05-14,59.5,61.67,59.23,60.6,3587521,59.5,61.67,59.23,60.6,3587521,0.0,1.0
2025-05-15,58.45,60.01,57.54,59.5,6541425,58.45,60.01,57.54,59.5,6541425,0.0,1.0
2025-05-16,52.56,53.0981,48.17,48.47,17808016,52.56,53.0981,48.17,48.47,17808016,0.0,1.0
2025-05-19,53.77,53.86,51.52,51.56,4629255,53.77,53.86,51.52,51.56,4629255,0.0,1.0
2025-05-20,53.0,53.19,51.55,53.12,4198520,53.0,53.19,51.55,53.12,4198520,0.0,1.0
2025-05-21,50.75,53.0,50.44,52.38,4038349,50.75,53.0,50.44,52.38,4038349,0.0,1.0
2025-05-22,51.26,51.83,50.29,50.44,2653030,51.26,51.83,50.29,50.44,2653030,0.0,1.0
2025-05-23,51.02,51.29,50.0,50.0,1430856,51.02,51.29,50.0,50.0,1430856,0.0,1.0
2025-05-27,52.1,52.45,51.56,51.76,1516357,52.1,52.45,51.56,51.76,1516357,0.0,1.0
2025-05-28,51.64,52.26,51.35,52.14,1640687,51.64,52.26,51.35,52.14,1640687,0.0,1.0
2025-05-29,51.94,52.795,51.69,52.32,1850063,51.94,52.795,51.69,52.32,1850063,0.0,1.0
2025-05-30,52.09,52.26,51.15,51.46,1471578,52.09,52.26,51.15,51.46,1471578,0.0,1.0
2025-06-02,51.5,53.33,51.43,52.89,2409202,51.5,53.33,51.43,52.89,2409202,0.0,1.0
2025-06-03,53.51,53.6886,51.5,52.13,2501547,53.51,53.6886,51.5,52.13,2501547,0.0,1.0
2025-06-04,54.57,54.63,53.45,53.74,1928819,54.57,54.63,53.45,53.74,1928819,0.0,1.0
2025-06-05,57.34,57.37,54.69,54.7,2714475,57.34,57.37,54.69,54.7,2714475,0.0,1.0
2025-06-06,58.85,58.99,57.91,58.25,2022430,58.85,58.99,57.91,58.25,2022430,0.0,1.0
2025-06-09,58.06,59.51,57.7,59.3,2941038,58.06,59.51,57.7,59.3,2941038,0.0,1.0
2025-06-10,58.54,59.165,57.96,58.33,1630127,58.54,59.165,57.96,58.33,1630127,0.0,1.0
2025-06-11,57.47,59.08,57.46,58.61,2014134,57.47,59.08,57.46,58.61,2014134,0.0,1.0
2025-06-12,56.95,57.85,55.9681,56.75,1685268,56.95,57.85,55.9681,56.75,1685268,0.0,1.0
2025-06-13,55.92,56.66,55.25,55.59,1284906,55.92,56.66,55.25,55.59,1284906,0.0,1.0
2025-06-16,55.96,57.06,55.73,55.96,1414562,55.96,57.06,55.73,55.96,1414562,0.0,1.0
2025-06-17,58.51,58.92,55.4,55.45,3158958,58.51,58.92,55.4,55.45,3158958,0.0,1.0
2025-06-18,57.04,58.755,56.925,58.51,1997096,57.04,58.755,56.925,58.51,1997096,0.0,1.0
2025-06-20,57.36,57.7278,56.81,57.53,2641144,57.36,57.7278,56.81,57.53,2641144,0.0,1.0
2025-06-23,57.98,58.095,56.393,57.21,1395387,57.98,58.095,56.393,57.21,1395387,0.0,1.0
2025-06-24,58.64,59.68,58.55,58.68,1384247,58.64,59.68,58.55,58.68,1384247,0.0,1.0
2025-06-25,60.17,60.61,58.9414,59.08,1577510,60.17,60.61,58.9414,59.08,1577510,0.0,1.0
2025-06-26,60.41,61.26,60.0,60.49,1748878,60.41,61.26,60.0,60.49,1748878,0.0,1.0
2025-06-27,61.09,61.6,59.91,60.32,4822412,61.09,61.6,59.91,60.32,4822412,0.0,1.0
2025-06-30,61.34,62.06,60.54,61.63,1489981,61.34,62.06,60.54,61.63,1489981,0.0,1.0
2025-07-01,58.38,61.75,58.14,60.96,2281689,58.38,61.75,58.14,60.96,2281689,0.0,1.0
2025-07-02,59.31,59.51,57.71,58.0,1320710,59.31,59.51,57.71,58.0,1320710,0.0,1.0
2025-07-03,61.69,61.7,59.3301,59.4,1058376,61.69,61.7,59.3301,59.4,1058376,0.0,1.0
2025-07-07,60.86,61.75,60.16,61.57,1540765,60.86,61.75,60.16,61.57,1540765,0.0,1.0
2025-07-08,61.47,61.88,60.57,61.02,1670919,61.47,61.88,60.57,61.02,1670919,0.0,1.0
2025-07-09,63.26,65.53,62.36,64.84,1907243,63.26,65.53,62.36,64.84,1907243,0.0,1.0
2025-07-10,60.08,63.47,60.08,63.26,1706319,60.08,63.47,60.08,63.26,1706319,0.0,1.0
2025-07-11,60.2,60.66,59.33,60.04,1616739,60.2,60.66,59.33,60.04,1616739,0.0,1.0
2025-07-14,61.55,61.58,60.27,60.27,1215779,61.55,61.58,60.27,60.27,1215779,0.0,1.0
2025-07-15,62.05,62.375,61.065,61.69,2146221,62.05,62.375,61.065,61.69,2146221,0.0,1.0
2025-07-16,62.42,62.55,61.0225,62.42,1042336,62.42,62.55,61.0225,62.42,1042336,0.0,1.0
2025-07-17,61.6,63.24,61.2424,62.53,1845791,61.6,63.24,61.2424,62.53,1845791,0.0,1.0
2025-07-18,60.11,61.8701,59.2419,61.62,1733791,60.11,61.8701,59.2419,61.62,1733791,0.0,1.0
2025-07-21,60.25,61.355,59.51,59.95,1076419,60.25,61.355,59.51,59.95,1076419,0.0,1.0
2025-07-22,59.38,60.655,58.91,60.28,1591336,59.38,60.655,58.91,60.28,1591336,0.0,1.0
2025-07-23,61.0,61.47,59.75,59.9,1543148,61.0,61.47,59.75,59.9,1543148,0.0,1.0
2025-07-24,60.65,61.43,60.41,61.41,1212318,60.65,61.43,60.41,61.41,1212318,0.0,1.0
2025-07-25,60.77,60.9875,60.09,60.77,786106,60.77,60.9875,60.09,60.77,786106,0.0,1.0
2025-07-28,61.0,62.31,60.97,61.6,1351715,61.0,62.31,60.97,61.6,1351715,0.0,1.0
2025-07-29,59.7,61.24,59.59,61.24,1915192,59.7,61.24,59.59,61.24,1915192,0.0,1.0
2025-07-30,58.85,60.5,58.72,60.3,1661359,58.85,60.5,58.72,60.3,1661359,0.0,1.0
2025-07-31,58.75,60.42,58.64,59.3,1562827,58.75,60.42,58.64,59.3,1562827,0.0,1.0
2025-08-01,57.33,58.155,56.33,57.09,1489320,57.33,58.155,56.33,57.09,1489320,0.0,1.0
2025-08-04,58.3,58.8999,57.58,58.56,2449524,58.3,58.8999,57.58,58.56,2449524,0.0,1.0
2025-08-05,57.93,58.9,57.64,58.75,1955610,57.93,58.9,57.64,58.75,1955610,0.0,1.0
2025-08-06,58.13,58.17,57.1,58.055,1872226,58.13,58.17,57.1,58.055,1872226,0.0,1.0
2025-08-07,58.55,59.2,57.46,58.95,2607469,58.55,59.2,57.46,58.95,2607469,0.0,1.0
2025-08-08,66.58,66.8,60.12,63.01,5184853,66.58,66.8,60.12,63.01,5184853,0.0,1.0
2025-08-11,61.83,66.425,61.62,66.13,2859564,61.83,66.425,61.62,66.13,2859564,0.0,1.0
2025-08-12,61.82,63.18,60.37,63.18,2262564,61.82,63.18,60.37,63.18,2262564,0.0,1.0
2025-08-13,64.02,64.73,61.875,62.0,1774697,64.02,64.73,61.875,62.0,1774697,0.0,1.0
2025-08-14,63.54,64.09,62.69,63.8,819403,63.54,64.09,62.69,63.8,819403,0.0,1.0
2025-08-15,65.13,65.19,63.16,63.4,1754218,65.13,65.19,63.16,63.4,1754218,0.0,1.0
2025-08-18,65.93,66.13,64.3507,64.96,1377831,65.93,66.13,64.3507,64.96,1377831,0.0,1.0
2025-08-19,63.61,65.715,62.9848,65.45,1165401,63.61,65.715,62.9848,65.45,1165401,0.0,1.0
2025-08-20,64.36,64.67,62.16,63.07,1932131,64.36,64.67,62.16,63.07,1932131,0.0,1.0
2025-08-21,64.13,64.92,63.69,64.0,942395,64.13,64.92,63.69,64.0,942395,0.0,1.0
2025-08-22,67.74,67.99,64.03,64.28,1637752,67.74,67.99,64.03,64.28,1637752,0.0,1.0
2025-08-25,66.4,67.7113,66.28,67.58,924870,66.4,67.7113,66.28,67.58,924870,0.0,1.0
2025-08-26,67.08,67.24,66.11,66.36,1080594,67.08,67.24,66.11,66.36,1080594,0.0,1.0
2025-08-27,67.99,68.79,66.8,66.8,1461186,67.99,68.79,66.8,66.8,1461186,0.0,1.0
2025-08-28,68.39,69.8,67.85,67.89,1257000,68.39,69.8,67.85,67.89,1257000,0.0,1.0
2025-08-29,67.94,68.62,67.12,68.39,1148741,67.94,68.62,67.12,68.39,1148741,0.0,1.0
2025-09-02,67.0,67.54,65.3335,66.57,1059741,67.0,67.54,65.3335,66.57,1059741,0.0,1.0
2025-09-03,67.3,67.85,66.69,67.26,1093358,67.3,67.85,66.69,67.26,1093358,0.0,1.0
2025-09-04,68.52,68.66,66.98,67.36,693177,68.52,68.66,66.98,67.36,693177,0.0,1.0
2025-09-05,69.34,69.54,68.32,69.05,787502,69.34,69.54,68.32,69.05,787502,0.0,1.0
2025-09-08,69.52,70.77,69.47,70.0,1066390,69.52,70.77,69.47,70.0,1066390,0.0,1.0
2025-09-09,69.51,70.125,69.04,69.77,785118,69.51,70.125,69.04,69.77,785118,0.0,1.0
2025-09-10,69.0,70.92,68.4701,69.72,1190620,69.0,70.92,68.4701,69.72,1190620,0.0,1.0
2025-09-11,70.26,70.685,68.9,69.75,1371744,70.26,70.685,68.9,69.75,1371744,0.0,1.0
2025-09-12,71.03,71.98,70.5,70.5,1374606,71.03,71.98,70.5,70.5,1374606,0.0,1.0
2025-09-15,72.47,72.97,71.25,71.25,1680622,72.47,72.97,71.25,71.25,1680622,0.0,1.0
2025-09-16,72.08,73.1,71.5,72.55,1258005,72.08,73.1,71.5,72.55,1258005,0.0,1.0
2025-09-17,72.67,72.9,71.31,72.26,867364,72.67,72.9,71.31,72.26,867364,0.0,1.0
2025-09-18,73.6,74.06,72.874,73.03,1261502,73.6,74.06,72.874,73.03,1261502,0.0,1.0
2025-09-19,72.82,74.4799,72.78,73.88,2853608,72.82,74.4799,72.78,73.88,2853608,0.0,1.0
2025-09-22,72.5,72.59,71.31,72.4,915444,72.5,72.59,71.31,72.4,915444,0.0,1.0
2025-09-23,73.9,74.45,71.95,72.27,2154692,73.9,74.45,71.95,72.27,2154692,0.0,1.0
2025-09-24,74.27,75.47,73.87,74.13,2649524,74.27,75.47,73.87,74.13,2649524,0.0,1.0
2025-09-25,74.38,74.59,71.68,72.56,1212163,74.38,74.59,71.68,72.56,1212163,0.0,1.0
2025-09-26,74.4,75.75,73.93,74.25,1225343,74.4,75.75,73.93,74.25,1225343,0.0,1.0
2025-09-29,75.12,76.51,74.71,75.1,1378619,75.12,76.51,74.71,75.1,1378619,0.0,1.0
2025-09-30,73.15,75.435,72.0,75.2,1415389,73.15,75.435,72.0,75.2,1415389,0.0,1.0
2025-10-01,70.64,72.915,69.72,70.01,2136163,70.64,72.915,69.72,70.01,2136163,0.0,1.0
2025-10-02,71.99,72.19,69.16,70.3,1345632,71.99,72.19,69.16,70.3,1345632,0.0,1.0
2025-10-03,73.26,74.33,72.0,72.44,929942,73.26,74.33,72.0,72.44,929942,0.0,1.0
2025-10-06,72.75,73.57,72.33,73.15,1009685,72.75,73.57,72.33,73.15,1009685,0.0,1.0
2025-10-07,71.38,73.24,70.16,73.01,900430,71.38,73.24,70.16,73.01,900430,0.0,1.0
2025-10-08,73.53,73.92,70.9992,71.98,990218,73.53,73.92,70.9992,71.98,990218,0.0,1.0
2025-10-09,72.57,73.53,72.29,73.53,929651,72.57,73.53,72.29,73.53,929651,0.0,1.0
2025-10-10,65.61,72.24,65.58,70.84,2676379,65.61,72.24,65.58,70.84,2676379,0.0,1.0
2025-10-13,67.5,68.49,65.9301,66.62,956091,67.5,68.49,65.9301,66.62,956091,0.0,1.0
2025-10-14,67.03,68.03,66.18,66.7,1323096,67.03,68.03,66.18,66.7,1323096,0.0,1.0
2025-10-15,68.05,68.91,67.24,67.83,924997,68.05,68.91,67.24,67.83,924997,0.0,1.0
2025-10-16,67.33,69.08,66.57,68.11,1393761,67.33,69.08,66.57,68.11,1393761,0.0,1.0
2025-10-17,67.57,67.94,66.57,66.97,881422,67.57,67.94,66.57,66.97,881422,0.0,1.0
2025-10-20,68.0,69.27,67.76,68.26,836018,68.0,69.27,67.76,68.26,836018,0.0,1.0
2025-10-21,67.91,68.82,67.3,68.17,842919,67.91,68.82,67.3,68.17,842919,0.0,1.0
2025-10-22,66.38,68.27,65.83,67.97,1426244,66.38,68.27,65.83,67.97,1426244,0.0,1.0
2025-10-23,66.25,66.83,65.88,66.56,1148069,66.25,66.83,65.88,66.56,1148069,0.0,1.0
2025-10-24,66.84,68.12,66.79,67.26,948955,66.84,68.12,66.79,67.26,948955,0.0,1.0
2025-10-27,68.5,71.37,68.35,70.55,1754063,68.5,71.37,68.35,70.55,1754063,0.0,1.0
2025-10-28,66.48,68.9999,66.29,68.68,1279059,66.48,68.9999,66.29,68.68,1279059,0.0,1.0
2025-10-29,66.77,67.455,66.085,66.54,1455514,66.77,67.455,66.085,66.54,1455514,0.0,1.0
2025-10-30,65.82,66.86,65.51,66.35,1061120,65.82,66.86,65.51,66.35,1061120,0.0,1.0
2025-10-31,66.0,67.0,65.8,66.61,896290,66.0,67.0,65.8,66.61,896290,0.0,1.0
2025-11-03,66.95,67.03,65.22,66.44,1044780,66.95,67.03,65.22,66.44,1044780,0.0,1.0
2025-11-04,65.82,67.1,65.4667,65.97,1102232,65.82,67.1,65.4667,65.97,1102232,0.0,1.0
2025-11-05,63.99,66.1136,63.97,65.67,1298551,63.99,66.1136,63.97,65.67,1298551,0.0,1.0
2025-11-06,62.58,64.55,62.27,63.92,3296089,62.58,64.55,62.27,63.92,3296089,0.0,1.0
2025-11-07,54.29,58.24,53.3501,56.54,5710378,54.29,58.24,53.3501,56.54,5710378,0.0,1.0
2025-11-10,52.54,55.96,52.53,53.99,2392230,52.54,55.96,52.53,53.99,2392230,0.0,1.0
2025-11-11,52.72,54.0401,51.95,53.55,2638195,52.72,54.0401,51.95,53.55,2638195,0.0,1.0
2025-11-12,50.96,53.46,50.84,52.9,2859935,50.96,53.46,50.84,52.9,2859935,0.0,1.0
2025-11-13,49.72,51.33,49.62,50.0,2405553,49.72,51.33,49.62,50.0,2405553,0.0,1.0
2025-11-14,49.62,50.62,49.01,49.35,2369604,49.62,50.62,49.01,49.35,2369604,0.0,1.0
2025-11-17,47.07,50.0,46.83,49.3,3028108,47.07,50.0,46.83,49.3,3028108,0.0,1.0
2025-11-18,47.42,49.0,46.38,47.0,3420002,47.42,49.0,46.38,47.0,3420002,0.0,1.0
2025-11-19,48.0,48.15,46.68,47.87,2662535,48.0,48.15,46.68,47.87,2662535,0.0,1.0
2025-11-20,46.42,49.49,46.04,48.71,2235960,46.42,49.49,46.04,48.71,2235960,0.0,1.0
2025-11-21,50.42,51.03,47.38,47.43,4199291,50.42,51.03,47.38,47.43,4199291,0.0,1.0
2025-11-24,49.95,51.44,49.46,50.5,2774954,49.95,51.44,49.46,50.5,2774954,0.0,1.0
2025-11-25,51.07,51.39,49.8369,49.87,1617777,51.07,51.39,49.8369,49.87,1617777,0.0,1.0
2025-11-26,50.97,51.6407,50.8831,51.0,1290317,50.97,51.6407,50.8831,51.0,1290317,0.0,1.0