date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2018-11-28,37.8,37.8,36.37,36.37,200,7.56,7.56,7.274,7.274,1000,0.0,1.0
2018-11-29,37.09,38.22,37.09,38.22,2222,7.418,7.644,7.418,7.644,11110,0.0,1.0
2018-11-30,37.95,38.35,37.53,37.53,1300,7.59,7.67,7.506,7.506,6500,0.0,1.0
2018-12-03,40.91,40.97,40.55,40.97,2401,8.182,8.194,8.11,8.194,12005,0.0,1.0
2018-12-04,38.57,40.42,38.44,40.42,902,7.714,8.084,7.688,8.084,4510,0.0,1.0
2018-12-06,37.91,37.91,35.78,36.74,1100,7.582,7.582,7.156,7.348,5500,0.0,1.0
2018-12-07,36.85,36.85,36.85,36.85,103,7.37,7.37,7.37,7.37,515,0.0,1.0
2018-12-10,37.129,37.129,36.13,36.13,1452,7.4258,7.4258,7.226,7.226,7260,0.0,1.0
2018-12-11,37.187,38.31,37.187,38.31,1453,7.4374,7.662,7.4374,7.662,7265,0.0,1.0
2018-12-12,38.483,39.43,38.483,39.43,274,7.6966,7.886,7.6966,7.886,1370,0.0,1.0
2018-12-13,38.658,38.7,38.658,38.7,101,7.7316,7.74,7.7316,7.74,505,0.0,1.0
2018-12-14,37.168,37.168,37.168,37.168,48,7.4336,7.4336,7.4336,7.4336,240,0.0,1.0
2018-12-17,34.14,36.16,33.96,36.16,302,6.828,7.232,6.792,7.232,1510,0.0,1.0
2018-12-18,34.827,34.97,34.34,34.97,302,6.9654,6.994,6.868,6.994,1510,0.0,1.0
2018-12-19,32.8956,32.8956,32.8956,32.8956,102,6.57912,6.57912,6.57912,6.57912,510,0.0,1.0
2018-12-20,30.311,32.47,30.116,32.47,1154,6.0622,6.494,6.0232,6.494,5770,0.0,1.0
2018-12-21,30.311,30.311,30.311,30.311,3,6.0622,6.0622,6.0622,6.0622,15,0.0,1.0
2018-12-24,26.937,27.14,26.937,27.14,968,5.3874,5.428,5.3874,5.428,4840,0.0,1.0
2018-12-26,26.937,26.937,26.937,26.937,0,5.3874,5.3874,5.3874,5.3874,0,0.0,1.0
2018-12-27,30.033,30.033,30.033,30.033,1,6.0066,6.0066,6.0066,6.0066,5,0.0,1.0
2018-12-28,30.6061,31.532,30.55,30.61,2550,6.12122,6.3064,6.11,6.122,12750,0.0,1.0
2018-12-31,30.5357,31.23,30.5357,31.23,1201,6.10714,6.246,6.10714,6.246,6005,0.0,1.0
2019-01-02,31.0584,31.0584,29.97,29.97,653,6.21168,6.21168,5.994,5.994,3265,0.0,1.0
2019-01-03,28.789,29.54,28.69,29.54,1289,5.7578,5.908,5.738,5.908,6445,0.0,1.0
2019-01-04,32.093,32.093,32.093,32.093,10,6.4186,6.4186,6.4186,6.4186,50,0.0,1.0
2019-01-07,34.034,34.034,33.67,33.67,701,6.8068,6.8068,6.734,6.734,3505,0.0,1.0
2019-01-08,34.715,34.715,33.31,34.1,4595,6.943,6.943,6.662,6.82,22975,0.0,1.0
2019-01-09,35.569,35.67,35.569,35.58,3350,7.1138,7.134,7.1138,7.116,16750,0.0,1.0
2019-01-10,36.136,36.21,34.652,34.699,2544,7.2272,7.242,6.9304,6.9398,12720,0.0,1.0
2019-01-11,36.317,36.317,36.07,36.07,149,7.2634,7.2634,7.214,7.214,745,0.0,1.0
2019-01-14,35.49,35.7,34.92,35.231,1200,7.098,7.14,6.984,7.0462,6000,0.0,1.0
2019-01-15,37.328,37.58,36.94,37.36,6870,7.4656,7.516,7.388,7.472,34350,0.0,1.0
2019-01-16,37.495,37.77,37.495,37.77,441,7.499,7.554,7.499,7.554,2205,0.0,1.0
2019-01-17,37.929,38.06,37.63,37.63,850,7.5858,7.612,7.526,7.526,4250,0.0,1.0
2019-01-18,37.304,38.31,37.16,37.91,5413,7.4608,7.662,7.432,7.582,27065,0.0,1.0
2019-01-22,34.88,35.7326,34.4078,35.7326,1618,6.976,7.14652,6.88156,7.14652,8090,0.0,1.0
2019-01-23,34.289,35.18,34.289,35.17,988,6.8578,7.036,6.8578,7.034,4940,0.0,1.0
2019-01-24,35.305,35.305,34.608,34.608,751,7.061,7.061,6.9216,6.9216,3755,0.0,1.0
2019-01-25,36.984,36.984,36.984,36.984,0,7.3968,7.3968,7.3968,7.3968,0,0.0,1.0
2019-01-28,35.429,35.429,35.21,35.21,104,7.0858,7.0858,7.042,7.042,520,0.0,1.0
2019-01-29,33.922,33.96,33.922,33.96,129,6.7844,6.792,6.7844,6.792,645,0.0,1.0
2019-01-30,36.726,36.726,35.37,35.37,5000,7.3452,7.3452,7.074,7.074,25000,0.0,1.0
2019-01-31,38.854,39.01,37.98,37.98,2610,7.7708,7.802,7.596,7.596,13050,0.0,1.0
2019-02-01,38.232,39.08,38.19,38.63,4400,7.6464,7.816,7.638,7.726,22000,0.0,1.0
2019-02-04,39.529,39.65,38.52,38.52,3007,7.9058,7.93,7.704,7.704,15035,0.0,1.0
2019-02-05,40.757,40.757,39.92,39.92,1570,8.1514,8.1514,7.984,7.984,7850,0.0,1.0
2019-02-06,40.287,40.65,40.15,40.65,1700,8.0574,8.13,8.03,8.13,8500,0.0,1.0
2019-02-07,37.722,37.722,37.722,37.722,39,7.5444,7.5444,7.5444,7.5444,195,0.0,1.0
2019-02-08,37.43,37.43,36.67,36.67,1003,7.486,7.486,7.334,7.334,5015,0.0,1.0
2019-02-11,37.449,37.449,37.449,37.449,0,7.4898,7.4898,7.4898,7.4898,0,0.0,1.0
2019-02-12,38.605,38.605,38.14,38.14,853,7.721,7.721,7.628,7.628,4265,0.0,1.0
2019-02-13,38.692,38.692,38.692,38.692,0,7.7384,7.7384,7.7384,7.7384,0,0.0,1.0
2019-02-14,38.791,38.791,38.38,38.55,449,7.7582,7.7582,7.676,7.71,2245,0.0,1.0
2019-02-15,38.425,39.16,38.425,38.96,249,7.685,7.832,7.685,7.792,1245,0.0,1.0
2019-02-19,39.0571,39.28,39.0571,39.06,1575,7.81142,7.856,7.81142,7.812,7875,0.0,1.0
2019-02-20,38.898,39.35,38.898,39.35,375,7.7796,7.87,7.7796,7.87,1875,0.0,1.0
2019-02-21,38.0574,38.62,38.0574,38.62,288,7.61148,7.724,7.61148,7.724,1440,0.0,1.0
2019-02-22,39.0043,39.0043,38.61,38.61,725,7.80086,7.80086,7.722,7.722,3625,0.0,1.0
2019-02-25,39.6788,40.32,39.6788,40.32,100,7.93576,8.064,7.93576,8.064,500,0.0,1.0
2019-02-26,39.272,39.272,39.24,39.24,162,7.8544,7.8544,7.848,7.848,810,0.0,1.0
2019-02-27,39.34,39.34,38.4,38.62,1752,7.868,7.868,7.68,7.724,8760,0.0,1.0
2019-02-28,39.144,39.22,39.14,39.17,813,7.8288,7.844,7.828,7.834,4065,0.0,1.0
2019-03-01,39.119,39.3,38.89,39.3,3100,7.8238,7.86,7.778,7.86,15500,0.0,1.0
2019-03-04,39.29,40.25,38.62,40.1,4718,7.858,8.05,7.724,8.02,23590,0.0,1.0
2019-03-05,39.906,40.13,39.62,39.62,2204,7.9812,8.026,7.924,7.924,11020,0.0,1.0
2019-03-06,39.64,39.64,39.5,39.5,316,7.928,7.928,7.9,7.9,1580,0.0,1.0
2019-03-07,38.022,38.022,37.86,37.86,413,7.6044,7.6044,7.572,7.572,2065,0.0,1.0
2019-03-08,38.022,38.022,38.022,38.022,0,7.6044,7.6044,7.6044,7.6044,0,0.0,1.0
2019-03-11,40.237,40.29,39.04,39.04,6613,8.0474,8.058,7.808,7.808,33065,0.0,1.0
2019-03-12,40.384,40.68,40.35,40.46,4700,8.0768,8.136,8.07,8.092,23500,0.0,1.0
2019-03-13,41.276,41.52,41.13,41.52,7076,8.2552,8.304,8.226,8.304,35380,0.0,1.0
2019-03-14,40.758,40.98,40.758,40.98,876,8.1516,8.196,8.1516,8.196,4380,0.0,1.0
2019-03-15,40.8799,40.97,40.76,40.9188,2644,8.17598,8.194,8.152,8.18376,13220,0.0,1.0
2019-03-18,40.697,41.31,40.697,41.15,2729,8.1394,8.262,8.1394,8.23,13645,0.0,1.0
2019-03-19,40.978,41.69,40.93,40.98,8662,8.1956,8.338,8.186,8.196,43310,0.0,1.0
2019-03-20,42.475,42.56,41.32,41.32,3214,8.495,8.512,8.264,8.264,16070,0.0,1.0
2019-03-21,43.663,43.7,42.906,42.95,8666,8.7326,8.74,8.5812,8.59,43330,0.0,1.0
2019-03-22,41.494,43.69,41.494,43.33,13603,8.2988,8.738,8.2988,8.666,68015,0.0,1.0
2019-03-25,41.22,41.22,41.22,41.22,4,8.244,8.244,8.244,8.244,20,0.0,1.0
2019-03-26,41.54,41.95,41.25,41.94,1900,8.308,8.39,8.25,8.388,9500,0.0,1.0
2019-03-27,41.001,41.07,40.63,40.63,2647,8.2002,8.214,8.126,8.126,13235,0.0,1.0
2019-03-28,41.409,41.41,40.58,41.25,2800,8.2818,8.282,8.116,8.25,14000,0.0,1.0
2019-03-29,41.94,41.94,41.32,41.32,6001,8.388,8.388,8.264,8.264,30005,0.0,1.0
2019-04-01,43.475,43.51,43.05,43.09,5475,8.695,8.702,8.61,8.618,27375,0.0,1.0
2019-04-02,44.01,44.11,43.76,43.76,7446,8.802,8.822,8.752,8.752,37230,0.0,1.0
2019-04-03,44.833,45.58,44.31,44.31,4352,8.9666,9.116,8.862,8.862,21760,0.0,1.0
2019-04-04,44.552,44.65,44.48,44.48,1445,8.9104,8.93,8.896,8.896,7225,0.0,1.0
2019-04-05,45.3,45.36,45.3,45.36,306,9.06,9.072,9.06,9.072,1530,0.0,1.0
2019-04-08,45.569,45.569,45.25,45.26,1312,9.1138,9.1138,9.05,9.052,6560,0.0,1.0
2019-04-09,45.428,45.9,45.34,45.34,2100,9.0856,9.18,9.068,9.068,10500,0.0,1.0
2019-04-10,45.394,45.394,45.36,45.36,248,9.0788,9.0788,9.072,9.072,1240,0.0,1.0
2019-04-11,44.752,45.03,44.752,45.0,1161,8.9504,9.006,8.9504,9.0,5805,0.0,1.0
2019-04-12,44.65,44.69,44.46,44.552,1650,8.93,8.938,8.892,8.9104,8250,0.0,1.0
2019-04-15,43.929,43.929,43.51,43.52,1250,8.7858,8.7858,8.702,8.704,6250,0.0,1.0
2019-04-16,44.7885,44.81,44.75,44.81,685,8.9577,8.962,8.95,8.962,3425,0.0,1.0
2019-04-17,44.944,45.02,44.78,44.78,1201,8.9888,9.004,8.956,8.956,6005,0.0,1.0
2019-04-18,44.944,44.944,44.944,44.944,0,8.9888,8.9888,8.9888,8.9888,0,0.0,1.0
2019-04-22,45.499,45.499,45.46,45.46,202,9.0998,9.0998,9.092,9.092,1010,0.0,1.0
2019-04-23,48.06,48.24,46.73,46.73,4116,9.612,9.648,9.346,9.346,20580,0.0,1.0
2019-04-24,47.124,47.58,47.124,47.58,1147,9.4248,9.516,9.4248,9.516,5735,0.0,1.0
2019-04-25,46.753,47.64,46.753,47.64,1925,9.3506,9.528,9.3506,9.528,9625,0.0,1.0
2019-04-26,46.0249,46.61,45.87,46.61,3980,9.20498,9.322,9.174,9.322,19900,0.0,1.0
2019-04-29,46.787,46.87,46.25,46.25,4404,9.3574,9.374,9.25,9.25,22020,0.0,1.0
2019-04-30,45.694,45.694,45.68,45.68,217,9.1388,9.1388,9.136,9.136,1085,0.0,1.0
2019-05-01,46.003,46.93,46.003,46.48,5470,9.2006,9.386,9.2006,9.296,27350,0.0,1.0
2019-05-02,46.397,46.397,45.63,45.63,1296,9.2794,9.2794,9.126,9.126,6480,0.0,1.0
2019-05-03,48.133,48.133,47.46,47.46,2190,9.6266,9.6266,9.492,9.492,10950,0.0,1.0
2019-05-06,46.892,46.892,46.892,46.892,290,9.3784,9.3784,9.3784,9.3784,1450,0.0,1.0
2019-05-07,44.326,46.36,43.7,46.11,6264,8.8652,9.272,8.74,9.222,31320,0.0,1.0
2019-05-08,44.061,44.7,44.061,44.3,3200,8.8122,8.94,8.8122,8.86,16000,0.0,1.0
2019-05-09,43.417,43.417,41.97,42.85,1878,8.6834,8.6834,8.394,8.57,9390,0.0,1.0
2019-05-10,42.683,43.24,41.34,43.17,5535,8.5366,8.648,8.268,8.634,27675,0.0,1.0
2019-05-13,39.08,39.6,38.88,39.33,4200,7.816,7.92,7.776,7.866,21000,0.0,1.0
2019-05-14,39.846,40.18,39.57,39.57,3336,7.9692,8.036,7.914,7.914,16680,0.0,1.0
2019-05-15,41.066,41.2,39.53,39.53,4100,8.2132,8.24,7.906,7.906,20500,0.0,1.0
2019-05-16,41.389,41.852,41.389,41.852,700,8.2778,8.3704,8.2778,8.3704,3500,0.0,1.0
2019-05-17,38.428,39.96,38.35,39.2,5951,7.6856,7.992,7.67,7.84,29755,0.0,1.0
2019-05-20,36.37,36.393,36.27,36.27,397,7.274,7.2786,7.254,7.254,1985,0.0,1.0
2019-05-21,37.315,37.44,36.84,36.85,3600,7.463,7.488,7.368,7.37,18000,0.0,1.0
2019-05-22,36.851,37.52,36.83,37.19,6706,7.3702,7.504,7.366,7.438,33530,0.0,1.0
2019-05-23,35.14,35.488,35.01,35.488,954,7.028,7.0976,7.002,7.0976,4770,0.0,1.0
2019-05-24,35.015,35.2,35.015,35.2,379,7.003,7.04,7.003,7.04,1895,0.0,1.0
2019-05-28,35.053,35.36,34.99,35.36,1500,7.0106,7.072,6.998,7.072,7500,0.0,1.0
2019-05-29,34.177,34.61,34.17,34.61,605,6.8354,6.922,6.834,6.922,3025,0.0,1.0
2019-05-30,34.164,34.19,33.83,34.19,1028,6.8328,6.838,6.766,6.838,5140,0.0,1.0
2019-05-31,32.842,32.842,32.84,32.84,202,6.5684,6.5684,6.568,6.568,1010,0.0,1.0
2019-06-03,30.313,31.64,29.95,31.64,10717,6.0626,6.328,5.99,6.328,53585,0.0,1.0
2019-06-04,32.93,32.93,31.0637,31.0637,4197,6.586,6.586,6.21274,6.21274,20985,0.0,1.0
2019-06-05,32.86,32.96,32.08,32.96,4324,6.572,6.592,6.416,6.592,21620,0.0,1.0
2019-06-06,33.466,33.466,33.08,33.08,132,6.6932,6.6932,6.616,6.616,660,0.0,1.0
2019-06-07,34.8446,35.0666,34.8446,34.92,210,6.96892,7.01332,6.96892,6.984,1050,0.0,1.0
2019-06-10,35.7109,36.15,35.66,35.66,979,7.14218,7.23,7.132,7.132,4895,0.0,1.0
2019-06-11,36.373,37.09,36.373,37.09,100,7.2746,7.418,7.2746,7.418,500,0.0,1.0
2019-06-12,35.402,36.1,35.402,36.1,2301,7.0804,7.22,7.0804,7.22,11505,0.0,1.0
2019-06-13,35.514,35.514,35.39,35.47,716,7.1028,7.1028,7.078,7.094,3580,0.0,1.0
2019-06-14,35.343,35.343,35.17,35.17,400,7.0686,7.0686,7.034,7.034,2000,0.0,1.0
2019-06-17,36.51,36.6,36.27,36.28,1401,7.302,7.32,7.254,7.256,7005,0.0,1.0
2019-06-18,37.67,38.63,37.67,38.591,3285,7.534,7.726,7.534,7.7182,16425,0.0,1.0
2019-06-19,37.8561,37.86,37.21,37.39,1535,7.57122,7.572,7.442,7.478,7675,0.0,1.0
2019-06-20,37.9607,38.8,37.9607,38.3328,660,7.59214,7.76,7.59214,7.66656,3300,0.0,1.0
2019-06-21,37.846,38.17,37.72,37.73,2466,7.5692,7.634,7.544,7.546,12330,0.0,1.0
2019-06-24,38.129,38.14,38.02,38.02,656,7.6258,7.628,7.604,7.604,3280,0.0,1.0
2019-06-25,36.537,37.5,36.5,37.5,1550,7.3074,7.5,7.3,7.5,7750,0.0,1.0
2019-06-26,37.542,38.08,37.542,38.05,1451,7.5084,7.616,7.5084,7.61,7255,0.0,1.0
2019-06-27,38.061,38.14,37.83,37.91,4133,7.6122,7.628,7.566,7.582,20665,0.0,1.0
2019-06-28,38.14,38.17,37.81,37.81,1300,7.628,7.634,7.562,7.562,6500,0.0,1.0
2019-07-01,39.49,39.49,39.33,39.33,300,7.898,7.898,7.866,7.866,1500,0.0,1.0
2019-07-02,39.541,39.541,39.35,39.35,500,7.9082,7.9082,7.87,7.87,2500,0.0,1.0
2019-07-03,40.185,40.23,40.1,40.2,3944,8.037,8.046,8.02,8.04,19720,0.0,1.0
2019-07-05,39.787,39.81,39.66,39.66,1155,7.9574,7.962,7.932,7.932,5775,0.0,1.0
2019-07-08,38.84,39.01,38.83,39.01,1406,7.768,7.802,7.766,7.802,7030,0.0,1.0
2019-07-09,39.73,39.73,39.21,39.21,1705,7.946,7.946,7.842,7.842,8525,0.0,1.0
2019-07-10,40.474,40.65,40.27,40.65,1300,8.0948,8.13,8.054,8.13,6500,0.0,1.0
2019-07-11,40.575,40.96,40.57,40.73,5899,8.115,8.192,8.114,8.146,29495,0.0,1.0
2019-07-12,41.23,41.23,41.23,41.23,50,8.246,8.246,8.246,8.246,250,0.0,1.0
2019-07-15,41.876,41.876,41.38,41.38,478,8.3752,8.3752,8.276,8.276,2390,0.0,1.0
2019-07-16,41.588,41.6,41.588,41.6,702,8.3176,8.32,8.3176,8.32,3510,0.0,1.0
2019-07-17,41.448,41.84,41.448,41.78,3068,8.2896,8.368,8.2896,8.356,15340,0.0,1.0
2019-07-18,40.235,40.39,39.69,40.17,2325,8.047,8.078,7.938,8.034,11625,0.0,1.0
2019-07-19,39.697,40.7,39.697,40.7,1577,7.9394,8.14,7.9394,8.14,7885,0.0,1.0
2019-07-22,40.239,40.239,39.7,40.09,1868,8.0478,8.0478,7.94,8.018,9340,0.0,1.0
2019-07-23,41.158,41.158,40.57,40.57,468,8.2316,8.2316,8.114,8.114,2340,0.0,1.0
2019-07-24,42.087,42.087,42.087,42.087,501,8.4174,8.4174,8.4174,8.4174,2505,0.0,1.0
2019-07-25,40.115,40.24,39.98,40.24,1680,8.023,8.048,7.996,8.048,8400,0.0,1.0
2019-07-26,41.65,41.65,41.4,41.41,4200,8.33,8.33,8.28,8.282,21000,0.0,1.0
2019-07-29,41.523,41.523,40.88,40.88,322,8.3046,8.3046,8.176,8.176,1610,0.0,1.0
2019-07-30,41.152,41.16,41.093,41.093,1000,8.2304,8.232,8.2186,8.2186,5000,0.0,1.0
2019-07-31,40.817,41.96,40.22,41.45,7600,8.1634,8.392,8.044,8.29,38000,0.0,1.0
2019-08-01,39.287,41.96,39.287,41.28,4709,7.8574,8.392,7.8574,8.256,23545,0.0,1.0
2019-08-02,38.341,38.72,37.58,38.47,4526,7.6682,7.744,7.516,7.694,22630,0.0,1.0
2019-08-05,34.96,35.81,34.52,35.81,3537,6.992,7.162,6.904,7.162,17685,0.0,1.0
2019-08-06,35.848,35.99,35.42,35.51,649,7.1696,7.198,7.084,7.102,3245,0.0,1.0
2019-08-07,36.121,36.121,34.83,34.83,1104,7.2242,7.2242,6.966,6.966,5520,0.0,1.0
2019-08-08,37.634,37.634,36.29,36.29,1019,7.5268,7.5268,7.258,7.258,5095,0.0,1.0
2019-08-09,36.48,37.29,36.12,37.28,8201,7.296,7.458,7.224,7.456,41005,0.0,1.0
2019-08-12,35.5,35.5,35.5,35.5,100,7.1,7.1,7.1,7.1,500,0.0,1.0
2019-08-13,37.258,37.258,37.258,37.258,580,7.4516,7.4516,7.4516,7.4516,2900,0.0,1.0
2019-08-14,34.736,35.84,34.64,35.84,8483,6.9472,7.168,6.928,7.168,42415,0.0,1.0
2019-08-15,34.699,34.81,34.02,34.47,811,6.9398,6.962,6.804,6.894,4055,0.0,1.0
2019-08-16,36.3928,36.3928,36.3928,36.3928,0,7.27856,7.27856,7.27856,7.27856,0,0.0,1.0
2019-08-19,38.644,38.644,38.49,38.49,101,7.7288,7.7288,7.698,7.698,505,0.0,1.0
2019-08-20,38.398,38.88,38.398,38.73,431,7.6796,7.776,7.6796,7.746,2155,0.0,1.0
2019-08-21,38.394,38.394,38.394,38.394,2,7.6788,7.6788,7.6788,7.6788,10,0.0,1.0
2019-08-22,37.98,37.98,37.98,37.98,0,7.596,7.596,7.596,7.596,0,0.0,1.0
2019-08-23,35.019,37.89,35.01,37.33,4313,7.0038,7.578,7.002,7.466,21565,0.0,1.0
2019-08-26,36.019,36.15,35.62,36.01,3469,7.2038,7.23,7.124,7.202,17345,0.0,1.0
2019-08-27,35.95,36.72,35.81,36.69,1313,7.19,7.344,7.162,7.338,6565,0.0,1.0
2019-08-28,35.999,36.21,35.84,35.84,1600,7.1998,7.242,7.168,7.168,8000,0.0,1.0
2019-08-29,37.532,37.72,37.21,37.37,749,7.5064,7.544,7.442,7.474,3745,0.0,1.0
2019-08-30,37.641,37.641,37.641,37.641,100,7.5282,7.5282,7.5282,7.5282,500,0.0,1.0
2019-09-03,36.71,37.08,36.71,37.08,202,7.342,7.416,7.342,7.416,1010,0.0,1.0
2019-09-04,37.637,37.637,37.54,37.54,100,7.5274,7.5274,7.508,7.508,500,0.0,1.0
2019-09-05,39.854,39.854,39.673,39.673,267,7.9708,7.9708,7.9346,7.9346,1335,0.0,1.0
2019-09-06,39.245,39.245,39.245,39.245,100,7.849,7.849,7.849,7.849,500,0.0,1.0
2019-09-09,39.644,39.644,39.644,39.644,135,7.9288,7.9288,7.9288,7.9288,675,0.0,1.0
2019-09-10,39.563,39.563,39.16,39.16,100,7.9126,7.9126,7.832,7.832,500,0.0,1.0
2019-09-11,40.681,40.8,40.66,40.67,406,8.1362,8.16,8.132,8.134,2030,0.0,1.0
2019-09-12,40.924,41.33,40.92,41.33,1143,8.1848,8.266,8.184,8.266,5715,0.0,1.0
2019-09-13,40.568,40.568,40.568,40.568,50,8.1136,8.1136,8.1136,8.1136,250,0.0,1.0
2019-09-16,40.153,40.153,40.12,40.12,100,8.0306,8.0306,8.024,8.024,500,0.0,1.0
2019-09-17,40.153,40.153,40.153,40.153,0,8.0306,8.0306,8.0306,8.0306,0,0.0,1.0
2019-09-18,40.412,40.412,40.412,40.412,2,8.0824,8.0824,8.0824,8.0824,10,0.0,1.0
2019-09-19,40.284,40.8,40.284,40.8,1001,8.0568,8.16,8.0568,8.16,5005,0.0,1.0
2019-09-20,39.22,40.49,39.22,40.49,601,7.844,8.098,7.844,8.098,3005,0.0,1.0
2019-09-23,38.68,38.95,38.68,38.95,1300,7.736,7.79,7.736,7.79,6500,0.0,1.0
2019-09-24,36.094,36.5,36.094,36.5,618,7.2188,7.3,7.2188,7.3,3090,0.0,1.0
2019-09-25,38.102,38.102,36.48,36.48,679,7.6204,7.6204,7.296,7.296,3395,0.0,1.0
2019-09-26,38.16,38.16,38.16,38.16,80,7.632,7.632,7.632,7.632,400,0.0,1.0
2019-09-27,36.67,37.49,36.67,37.1,303,7.334,7.498,7.334,7.42,1515,0.0,1.0
2019-09-30,36.67,36.67,36.67,36.67,82,7.334,7.334,7.334,7.334,410,0.0,1.0
2019-10-01,37.0143,37.0143,37.0143,37.0143,0,7.40286,7.40286,7.40286,7.40286,0,0.0,1.0
2019-10-02,36.326,36.326,36.01,36.17,200,7.2652,7.2652,7.202,7.234,1000,0.0,1.0
2019-10-03,37.016,37.016,35.57,35.57,300,7.4032,7.4032,7.114,7.114,1500,0.0,1.0
2019-10-04,37.016,37.016,37.016,37.016,0,7.4032,7.4032,7.4032,7.4032,0,0.0,1.0
2019-10-07,37.846,37.846,37.58,37.58,200,7.5692,7.5692,7.516,7.516,1000,0.0,1.0
2019-10-08,36.464,37.3,36.464,37.3,300,7.2928,7.46,7.2928,7.46,1500,0.0,1.0
2019-10-09,37.058,37.2,37.058,37.2,200,7.4116,7.44,7.4116,7.44,1000,0.0,1.0
2019-10-10,37.969,37.969,37.66,37.66,200,7.5938,7.5938,7.532,7.532,1000,0.0,1.0
2019-10-11,39.18,39.84,39.18,39.5,605,7.836,7.968,7.836,7.9,3025,0.0,1.0
2019-10-14,39.518,39.518,39.518,39.518,10,7.9036,7.9036,7.9036,7.9036,50,0.0,1.0
2019-10-15,40.839,40.839,40.839,40.839,10,8.1678,8.1678,8.1678,8.1678,50,0.0,1.0
2019-10-16,41.012,41.012,40.75,40.75,427,8.2024,8.2024,8.15,8.15,2135,0.0,1.0
2019-10-17,41.323,41.82,41.2,41.82,1601,8.2646,8.364,8.24,8.364,8005,0.0,1.0
2019-10-18,39.393,39.91,39.393,39.91,802,7.8786,7.982,7.8786,7.982,4010,0.0,1.0
2019-10-21,40.38,40.47,40.03,40.3,1200,8.076,8.094,8.006,8.06,6000,0.0,1.0
2019-10-22,39.278,40.24,39.278,40.08,2600,7.8556,8.048,7.8556,8.016,13000,0.0,1.0
2019-10-23,39.724,39.73,39.31,39.51,3300,7.9448,7.946,7.862,7.902,16500,0.0,1.0
2019-10-24,39.724,39.724,39.724,39.724,140,7.9448,7.9448,7.9448,7.9448,700,0.0,1.0
2019-10-25,41.544,41.544,39.61,39.61,200,8.3088,8.3088,7.922,7.922,1000,0.0,1.0
2019-10-28,42.439,42.439,42.14,42.14,143,8.4878,8.4878,8.428,8.428,715,0.0,1.0
2019-10-29,41.086,41.69,41.086,41.69,902,8.2172,8.338,8.2172,8.338,4510,0.0,1.0
2019-10-30,41.403,41.49,41.02,41.21,2418,8.2806,8.298,8.204,8.242,12090,0.0,1.0
2019-10-31,41.42,41.54,40.94,41.54,600,8.284,8.308,8.188,8.308,3000,0.0,1.0
2019-11-01,41.918,42.23,41.38,41.94,1000,8.3836,8.446,8.276,8.388,5000,0.0,1.0
2019-11-04,43.623,43.87,43.03,43.11,4300,8.7246,8.774,8.606,8.622,21500,0.0,1.0
2019-11-05,43.326,43.59,43.32,43.48,2361,8.6652,8.718,8.664,8.696,11805,0.0,1.0
2019-11-06,43.328,43.328,42.82,43.04,11603,8.6656,8.6656,8.564,8.608,58015,0.0,1.0
2019-11-07,44.953,45.75,44.63,44.75,7135,8.9906,9.15,8.926,8.95,35675,0.0,1.0
2019-11-08,45.41,45.64,44.98,44.98,6433,9.082,9.128,8.996,8.996,32165,0.0,1.0
2019-11-11,45.4,45.44,44.66,44.66,760,9.08,9.088,8.932,8.932,3800,0.0,1.0
2019-11-12,45.817,46.03,45.43,45.51,2100,9.1634,9.206,9.086,9.102,10500,0.0,1.0
2019-11-13,44.77,45.37,44.77,45.37,1268,8.954,9.074,8.954,9.074,6340,0.0,1.0
2019-11-14,45.083,45.083,44.94,44.98,800,9.0166,9.0166,8.988,8.996,4000,0.0,1.0
2019-11-15,45.505,45.61,45.21,45.41,2551,9.101,9.122,9.042,9.082,12755,0.0,1.0
2019-11-18,46.132,46.4,45.31,45.31,540,9.2264,9.28,9.062,9.062,2700,0.0,1.0
2019-11-19,46.274,46.29,45.86,45.95,1316,9.2548,9.258,9.172,9.19,6580,0.0,1.0
2019-11-20,45.632,46.38,45.0,45.8,6150,9.1264,9.276,9.0,9.16,30750,0.0,1.0
2019-11-21,46.113,46.41,45.92,45.97,3403,9.2226,9.282,9.184,9.194,17015,0.0,1.0
2019-11-22,45.674,45.73,45.15,45.46,24818,9.1348,9.146,9.03,9.092,124090,0.0,1.0
2019-11-25,47.319,47.319,46.93,46.93,906,9.4638,9.4638,9.386,9.386,4530,0.0,1.0
2019-11-26,47.015,47.35,46.72,47.35,5779,9.403,9.47,9.344,9.47,28895,0.0,1.0
2019-11-27,47.948,47.948,47.35,47.35,487,9.5896,9.5896,9.47,9.47,2435,0.0,1.0
2019-11-29,47.446,47.76,47.39,47.44,4106,9.4892,9.552,9.478,9.488,20530,0.0,1.0
2019-12-02,46.38,47.1,45.98,46.83,23777,9.276,9.42,9.196,9.366,118885,0.0,1.0
2019-12-03,45.529,45.529,44.28,44.93,4360,9.1058,9.1058,8.856,8.986,21800,0.0,1.0
2019-12-04,45.62,46.21,45.62,46.06,1549,9.124,9.242,9.124,9.212,7745,0.0,1.0
2019-12-05,46.053,46.12,46.053,46.12,100,9.2106,9.224,9.2106,9.224,500,0.0,1.0
2019-12-06,47.04,47.08,46.9,46.9,619,9.408,9.416,9.38,9.38,3095,0.0,1.0
2019-12-09,46.705,47.24,46.705,47.24,402,9.341,9.448,9.341,9.448,2010,0.0,1.0
2019-12-10,46.685,46.685,46.55,46.55,400,9.337,9.337,9.31,9.31,2000,0.0,1.0
2019-12-11,47.91,47.95,47.51,47.51,1100,9.582,9.59,9.502,9.502,5500,0.0,1.0
2019-12-12,48.698,48.86,48.39,48.86,827,9.7396,9.772,9.678,9.772,4135,0.0,1.0
2019-12-13,48.498,49.47,48.26,48.87,2740,9.6996,9.894,9.652,9.774,13700,0.0,1.0
2019-12-16,50.642,50.79,49.48,49.48,1138,10.1284,10.158,9.896,9.896,5690,0.0,1.0
2019-12-17,51.193,51.2,50.96,51.09,1971,10.2386,10.24,10.192,10.218,9855,0.0,1.0
2019-12-18,52.66,52.87,52.08,52.08,1045,10.532,10.574,10.416,10.416,5225,0.0,1.0
2019-12-19,54.118,54.118,53.22,53.38,1631,10.8236,10.8236,10.644,10.676,8155,0.0,1.0
2019-12-20,54.568,55.078,54.21,55.078,6999,10.9136,11.0156,10.842,11.0156,34995,0.0,1.0
2019-12-23,55.33,55.53,55.179,55.31,3956,11.066,11.106,11.0358,11.062,19780,0.0,1.0
2019-12-24,55.313,55.32,54.92,54.92,1045,11.0626,11.064,10.984,10.984,5225,0.0,1.0
2019-12-26,56.54,56.54,55.82,55.84,5449,11.308,11.308,11.164,11.168,27245,0.0,1.0
2019-12-27,56.079,56.7,55.99,56.54,7820,11.2158,11.34,11.198,11.308,39100,0.0,1.0
2019-12-30,54.56,55.04,54.2,54.24,3443,10.912,11.008,10.84,10.848,17215,0.0,1.0
2019-12-31,54.844,54.844,54.61,54.8,1832,10.9688,10.9688,10.922,10.96,9160,0.0,1.0
2020-01-02,58.047,58.047,56.478,56.478,11426,11.6094,11.6094,11.2956,11.2956,57130,0.0,1.0
2020-01-03,57.0,57.72,57.0,57.0,7040,11.4,11.544,11.4,11.4,35200,0.0,1.0
2020-01-06,58.54,58.54,56.93,56.99,5740,11.708,11.708,11.386,11.398,28700,0.0,1.0
2020-01-07,59.43,59.43,58.51,58.51,1553,11.886,11.886,11.702,11.702,7765,0.0,1.0
2020-01-08,60.976,61.69,59.68,59.68,5062,12.1952,12.338,11.936,11.936,25310,0.0,1.0
2020-01-09,61.749,62.35,61.31,62.155,2508,12.3498,12.47,12.262,12.431,12540,0.0,1.0
2020-01-10,61.91,62.57,61.6,62.05,4658,12.382,12.514,12.32,12.41,23290,0.0,1.0
2020-01-13,64.633,64.633,63.05,63.41,10875,12.9266,12.9266,12.61,12.682,54375,0.0,1.0
2020-01-14,63.782,64.63,63.52,64.63,6218,12.7564,12.926,12.704,12.926,31090,0.0,1.0
2020-01-15,63.229,64.231,62.94,64.231,7398,12.6458,12.8462,12.588,12.8462,36990,0.0,1.0
2020-01-16,63.881,64.09,62.96,64.09,2415,12.7762,12.818,12.592,12.818,12075,0.0,1.0
2020-01-17,64.45,64.45,63.896,64.42,880,12.89,12.89,12.7792,12.884,4400,0.0,1.0
2020-01-21,64.928,64.993,64.0,64.0,5741,12.9856,12.9986,12.8,12.8,28705,0.0,1.0
2020-01-22,65.095,66.45,64.84,66.45,40020,13.019,13.29,12.968,13.29,200100,0.0,1.0
2020-01-23,65.74,65.74,64.17,64.17,3969,13.148,13.148,12.834,12.834,19845,0.0,1.0
2020-01-24,64.09,66.07,63.06,66.0,45898,12.818,13.214,12.612,13.2,229490,0.0,1.0
2020-01-27,61.03,61.495,60.38,60.38,2318,12.206,12.299,12.076,12.076,11590,0.0,1.0
2020-01-28,63.277,63.277,61.78,62.02,5952,12.6554,12.6554,12.356,12.404,29760,0.0,1.0
2020-01-29,64.136,64.54,63.3,63.3,4848,12.8272,12.908,12.66,12.66,24240,0.0,1.0
2020-01-30,64.7681,64.82,64.04,64.2,4770,12.95362,12.964,12.808,12.84,23850,0.0,1.0
2020-01-31,63.667,63.89,63.09,63.89,1407,12.7334,12.778,12.618,12.778,7035,0.0,1.0
2020-02-03,69.725,69.725,65.91,65.91,4905,13.945,13.945,13.182,13.182,24525,0.0,1.0
2020-02-04,75.573,77.39,73.38,74.79,22589,15.1146,15.478,14.676,14.958,112945,0.0,1.0
2020-02-05,70.43,74.5826,69.48,74.2067,28350,14.086,14.91652,13.896,14.84134,141750,0.0,1.0
2020-02-06,73.737,75.17,71.28,71.28,6620,14.7474,15.034,14.256,14.256,33100,0.0,1.0
2020-02-07,72.58,73.35,72.0,72.17,11127,14.516,14.67,14.4,14.434,55635,0.0,1.0
2020-02-10,74.37,74.37,73.38,73.73,1235,14.874,14.874,14.676,14.746,6175,0.0,1.0
2020-02-11,74.804,76.07,74.36,75.829,2379,14.9608,15.214,14.872,15.1658,11895,0.0,1.0
2020-02-12,77.06,77.08,76.523,76.82,3694,15.412,15.416,15.3046,15.364,18470,0.0,1.0
2020-02-13,77.661,77.661,75.0,75.0,1588,15.5322,15.5322,15.0,15.0,7940,0.0,1.0
2020-02-14,78.343,79.339,78.1,78.46,4951,15.6686,15.8678,15.62,15.692,24755,0.0,1.0
2020-02-18,81.448,81.448,78.47,78.47,6130,16.2896,16.2896,15.694,15.694,30650,0.0,1.0
2020-02-19,85.237,85.63,83.919,83.919,8423,17.0474,17.126,16.7838,16.7838,42115,0.0,1.0
2020-02-20,83.186,84.62,80.19,84.35,5416,16.6372,16.924,16.038,16.87,27080,0.0,1.0
2020-02-21,79.85,81.6,79.13,81.6,10941,15.97,16.32,15.826,16.32,54705,0.0,1.0
2020-02-24,72.004,73.76,70.02,71.39,5126,14.4008,14.752,14.004,14.278,25630,0.0,1.0
2020-02-25,68.19,73.68,68.19,73.68,9382,13.638,14.736,13.638,14.736,46910,0.0,1.0
2020-02-26,68.811,71.365,68.14,70.76,5492,13.7622,14.273,13.628,14.152,27460,0.0,1.0
2020-02-27,61.37,65.058,61.37,64.055,7935,12.274,13.0116,12.274,12.811,39675,0.0,1.0
2020-02-28,61.019,61.84,55.09,55.09,8504,12.2038,12.368,11.018,11.018,42520,0.0,1.0
2020-03-02,67.618,67.618,62.75,64.95,5676,13.5236,13.5236,12.55,12.99,28380,0.0,1.0
2020-03-03,64.604,70.695,63.24,69.61,17684,12.9208,14.139,12.648,13.922,88420,0.0,1.0
2020-03-04,68.564,68.564,65.8,68.53,21637,13.7128,13.7128,13.16,13.706,108185,0.0,1.0
2020-03-05,64.534,67.0,63.99,65.9,9232,12.9068,13.4,12.798,13.18,46160,0.0,1.0
2020-03-06,61.524,61.524,58.77,59.25,18351,12.3048,12.3048,11.754,11.85,91755,0.0,1.0
2020-03-09,52.59,57.22,52.59,55.37,6805,10.518,11.444,10.518,11.074,34025,0.0,1.0
2020-03-10,58.258,58.27,53.95,56.61,9712,11.6516,11.654,10.79,11.322,48560,0.0,1.0
2020-03-11,53.62,56.28,51.91,56.28,5578,10.724,11.256,10.382,11.256,27890,0.0,1.0
2020-03-12,43.265,46.76,43.26,43.37,2937,8.653,9.352,8.652,8.674,14685,0.0,1.0
2020-03-13,47.205,48.205,42.02,48.205,5362,9.441,9.641,8.404,9.641,26810,0.0,1.0
2020-03-16,36.858,41.42,35.96,39.2,3807,7.3716,8.284,7.192,7.84,19035,0.0,1.0
2020-03-17,38.232,39.163,33.53,35.68,2671,7.6464,7.8326,6.706,7.136,13355,0.0,1.0
2020-03-18,33.854,36.37,32.54,35.07,4269,6.7708,7.274,6.508,7.014,21345,0.0,1.0
2020-03-19,38.299,40.58,33.2,34.11,6672,7.6598,8.116,6.64,6.822,33360,0.0,1.0
2020-03-20,36.78,41.71,36.62,40.49,14999,7.356,8.342,7.324,8.098,74995,0.0,1.0
2020-03-23,38.055,38.055,36.54,36.92,982,7.611,7.611,7.308,7.384,4910,0.0,1.0
2020-03-24,43.52,43.61,41.93,43.34,8936,8.704,8.722,8.386,8.668,44680,0.0,1.0
2020-03-25,43.41,46.34,42.37,45.08,5587,8.682,9.268,8.474,9.016,27935,0.0,1.0
2020-03-26,46.095,46.095,42.92,42.92,3569,9.219,9.219,8.584,8.584,17845,0.0,1.0
2020-03-27,43.505,44.4,42.952,43.15,12491,8.701,8.88,8.5904,8.63,62455,0.0,1.0
2020-03-30,45.418,45.418,43.23,43.23,8603,9.0836,9.0836,8.646,8.646,43015,0.0,1.0
2020-03-31,46.111,48.41,45.25,47.94,11126,9.2222,9.682,9.05,9.588,55630,0.0,1.0
2020-04-01,41.68,44.62,41.475,43.88,5056,8.336,8.924,8.295,8.776,25280,0.0,1.0
2020-04-02,41.859,41.935,41.0,41.874,1428,8.3718,8.387,8.2,8.3748,7140,0.0,1.0
2020-04-03,41.052,41.64,41.052,41.58,1365,8.2104,8.328,8.2104,8.316,6825,0.0,1.0
2020-04-06,46.889,46.889,44.94,44.94,2071,9.3778,9.3778,8.988,8.988,10355,0.0,1.0
2020-04-07,47.514,50.18,47.514,50.18,4135,9.5028,10.036,9.5028,10.036,20675,0.0,1.0
2020-04-08,48.678,48.678,48.07,48.57,809,9.7356,9.7356,9.614,9.714,4045,0.0,1.0
2020-04-09,49.226,50.24,48.4,50.23,3452,9.8452,10.048,9.68,10.046,17260,0.0,1.0
2020-04-13,53.112,53.27,49.22,49.22,3318,10.6224,10.654,9.844,9.844,16590,0.0,1.0
2020-04-14,58.109,59.36,56.51,57.15,5121,11.6218,11.872,11.302,11.43,25605,0.0,1.0
2020-04-15,58.767,59.58,56.03,56.03,7056,11.7534,11.916,11.206,11.206,35280,0.0,1.0
2020-04-16,61.119,62.09,59.18,61.1,5046,12.2238,12.418,11.836,12.22,25230,0.0,1.0
2020-04-17,60.425,63.57,59.74,63.57,4829,12.085,12.714,11.948,12.714,24145,0.0,1.0
2020-04-20,60.674,62.19,58.08,58.08,8610,12.1348,12.438,11.616,11.616,43050,0.0,1.0
2020-04-21,56.003,58.466,54.43,58.466,31731,11.2006,11.6932,10.886,11.6932,158655,0.0,1.0
2020-04-22,59.88,60.31,58.115,59.08,3764,11.976,12.062,11.623,11.816,18820,0.0,1.0
2020-04-23,59.168,61.49,59.0,61.0,9856,11.8336,12.298,11.8,12.2,49280,0.0,1.0
2020-04-24,60.911,60.911,58.76,59.46,2201,12.1822,12.1822,11.752,11.892,11005,0.0,1.0
2020-04-27,62.482,64.0,61.82,64.0,6189,12.4964,12.8,12.364,12.8,30945,0.0,1.0
2020-04-28,58.949,64.56,58.949,64.56,5169,11.7898,12.912,11.7898,12.912,25845,0.0,1.0
2020-04-29,63.989,63.989,62.16,63.93,4812,12.7978,12.7978,12.432,12.786,24060,0.0,1.0
2020-04-30,63.884,66.05,62.8,63.63,3954,12.7768,13.21,12.56,12.726,19770,0.0,1.0
2020-05-01,58.999,61.412,58.14,59.63,4015,11.7998,12.2824,11.628,11.926,20075,0.0,1.0
2020-05-04,60.985,60.985,58.5,58.5,6119,12.197,12.197,11.7,11.7,30595,0.0,1.0
2020-05-05,62.036,63.66,62.025,62.99,4661,12.4072,12.732,12.405,12.598,23305,0.0,1.0
2020-05-06,63.154,63.88,62.77,63.33,4273,12.6308,12.776,12.554,12.666,21365,0.0,1.0
2020-05-07,64.25,64.764,63.66,63.66,4443,12.85,12.9528,12.732,12.732,22215,0.0,1.0
2020-05-08,67.238,67.45,65.14,65.14,3356,13.4476,13.49,13.028,13.028,16780,0.0,1.0
2020-05-11,68.61,69.14,66.31,66.31,4887,13.722,13.828,13.262,13.262,24435,0.0,1.0
2020-05-12,66.18,70.18,66.16,70.18,11039,13.236,14.036,13.232,14.036,55195,0.0,1.0
2020-05-13,64.29,68.12,62.59,65.671,30063,12.858,13.624,12.518,13.1342,150315,0.0,1.0
2020-05-14,65.591,65.591,62.001,63.17,4107,13.1182,13.1182,12.4002,12.634,20535,0.0,1.0
2020-05-15,68.081,68.081,64.38,64.38,3254,13.6162,13.6162,12.876,12.876,16270,0.0,1.0
2020-05-18,71.617,71.7,70.0,70.5,4170,14.3234,14.34,14.0,14.1,20850,0.0,1.0
2020-05-19,72.317,74.352,72.317,73.0,4707,14.4634,14.8704,14.4634,14.6,23535,0.0,1.0
2020-05-20,75.284,76.09,74.19,75.81,9316,15.0568,15.218,14.838,15.162,46580,0.0,1.0
2020-05-21,74.43,75.485,72.925,75.16,5094,14.886,15.097,14.585,15.032,25470,0.0,1.0
2020-05-22,73.275,73.755,72.56,72.6,6621,14.655,14.751,14.512,14.52,33105,0.0,1.0
2020-05-26,73.534,75.48,73.5,75.48,8079,14.7068,15.096,14.7,15.096,40395,0.0,1.0
2020-05-27,72.449,72.62,68.531,72.62,8819,14.4898,14.524,13.7062,14.524,44095,0.0,1.0
2020-05-28,70.734,72.91,70.06,70.06,3895,14.1468,14.582,14.012,14.012,19475,0.0,1.0
2020-05-29,72.566,72.566,69.74,70.7,6396,14.5132,14.5132,13.948,14.14,31980,0.0,1.0
2020-06-01,75.165,75.17,72.55,72.56,7784,15.033,15.034,14.51,14.512,38920,0.0,1.0
2020-06-02,75.652,75.98,74.311,75.98,3784,15.1304,15.196,14.8622,15.196,18920,0.0,1.0
2020-06-03,77.67,77.95,75.85,76.15,7814,15.534,15.59,15.17,15.23,39070,0.0,1.0
2020-06-04,75.18,78.01,74.29,77.5,13275,15.036,15.602,14.858,15.5,66375,0.0,1.0
2020-06-05,78.421,78.58,75.5,75.5,5454,15.6842,15.716,15.1,15.1,27270,0.0,1.0
2020-06-08,81.033,81.033,78.975,80.19,5126,16.2066,16.2066,15.795,16.038,25630,0.0,1.0
2020-06-09,83.142,83.47,80.06,80.06,6903,16.6284,16.694,16.012,16.012,34515,0.0,1.0
2020-06-10,86.211,86.68,84.87,85.41,17014,17.2422,17.336,16.974,17.082,85070,0.0,1.0
2020-06-11,78.257,83.98,78.1,81.84,29049,15.6514,16.796,15.62,16.368,145245,0.0,1.0
2020-06-12,78.984,82.49,76.44,82.49,20955,15.7968,16.498,15.288,16.498,104775,0.0,1.0
2020-06-15,81.618,81.696,76.1,76.1,7869,16.3236,16.3392,15.22,15.22,39345,0.0,1.0
2020-06-16,83.95,85.785,82.61,85.76,22072,16.79,17.157,16.522,17.152,110360,0.0,1.0
2020-06-17,85.35,86.51,84.47,86.51,18147,17.07,17.302,16.894,17.302,90735,0.0,1.0
2020-06-18,85.276,85.839,84.33,85.839,5337,17.0552,17.1678,16.866,17.1678,26685,0.0,1.0
2020-06-19,85.173,87.26,84.45,87.0,16607,17.0346,17.452,16.89,17.4,83035,0.0,1.0
2020-06-22,86.966,87.04,84.96,85.82,16830,17.3932,17.408,16.992,17.164,84150,0.0,1.0
2020-06-23,88.511,89.98,87.67,88.02,20048,17.7022,17.996,17.534,17.604,100240,0.0,1.0
2020-06-24,84.385,87.631,83.31,87.631,38425,16.877,17.5262,16.662,17.5262,192125,0.0,1.0
2020-06-25,85.936,85.936,83.035,84.33,16494,17.1872,17.1872,16.607,16.866,82470,0.0,1.0
2020-06-26,78.8,85.3,78.69,85.3,23862,15.76,17.06,15.738,17.06,119310,0.0,1.0
2020-06-29,80.7534,80.79,76.29,77.97,16301,16.15068,16.158,15.258,15.594,81505,0.0,1.0
2020-06-30,84.3,84.425,81.61,81.834,8608,16.86,16.885,16.322,16.3668,43040,0.0,1.0
2020-07-01,88.435,88.83,85.45,85.45,10878,17.687,17.766,17.09,17.09,54390,0.0,1.0
2020-07-02,90.99,93.6,90.3,93.6,18000,18.198,18.72,18.06,18.72,90000,0.0,1.0
2020-07-06,100.88,100.88,95.3,95.39,12460,20.176,20.176,19.06,19.078,62300,0.0,1.0
2020-07-07,100.82,103.02,100.11,101.05,34170,20.164,20.604,20.022,20.21,170850,0.0,1.0
2020-07-08,105.337,106.07,102.035,102.52,25851,21.0674,21.214,20.407,20.504,129255,0.0,1.0
2020-07-09,108.829,109.03,104.04,108.91,52971,21.7658,21.806,20.808,21.782,264855,0.0,1.0
2020-07-10,113.524,113.524,106.36,108.53,26236,22.7048,22.7048,21.272,21.706,131180,0.0,1.0
2020-07-13,106.13,122.09,105.89,120.11,122346,21.226,24.418,21.178,24.022,611730,0.0,1.0
2020-07-14,107.75,108.2,99.82,104.98,54108,21.55,21.64,19.964,20.996,270540,0.0,1.0
2020-07-15,107.941,109.15,104.2,109.0,30152,21.5882,21.83,20.84,21.8,150760,0.0,1.0
2020-07-16,105.73,106.12,102.57,104.26,28068,21.146,21.224,20.514,20.852,140340,0.0,1.0
2020-07-17,104.861,105.94,102.77,105.94,6120,20.9722,21.188,20.554,21.188,30600,0.0,1.0
2020-07-20,113.151,113.22,105.95,108.32,13136,22.6302,22.644,21.19,21.664,65680,0.0,1.0
2020-07-21,109.982,117.57,109.66,117.57,18718,21.9964,23.514,21.932,23.514,93590,0.0,1.0
2020-07-22,109.4881,110.6,107.56,110.15,6958,21.89762,22.12,21.512,22.03,34790,0.0,1.0
2020-07-23,104.2764,111.12,102.7,109.99,10848,20.85528,22.224,20.54,21.998,54240,0.0,1.0
2020-07-24,101.6712,102.84,97.48,99.19,20815,20.33424,20.568,19.496,19.838,104075,0.0,1.0
2020-07-27,105.6,105.75,101.405,102.15,17709,21.12,21.15,20.281,20.43,88545,0.0,1.0
2020-07-28,102.044,104.47,102.044,104.32,3402,20.4088,20.894,20.4088,20.864,17010,0.0,1.0
2020-07-29,105.0,105.18,103.75,104.4,7674,21.0,21.036,20.75,20.88,38370,0.0,1.0
2020-07-30,105.49,105.73,102.47,103.49,7336,21.098,21.146,20.494,20.698,36680,0.0,1.0
2020-07-31,107.6817,110.14,105.49,110.14,9792,21.53634,22.028,21.098,22.028,48960,0.0,1.0
2020-08-03,111.07,111.8341,109.7439,109.75,6948,22.214,22.36682,21.94878,21.95,34740,0.0,1.0
2020-08-04,113.1214,113.13,111.61,112.13,4198,22.62428,22.626,22.322,22.426,20990,0.0,1.0
2020-08-05,114.54,114.7,113.08,113.08,6642,22.908,22.94,22.616,22.616,33210,0.0,1.0
2020-08-06,117.8256,118.18,113.44,114.23,3337,23.56512,23.636,22.688,22.846,16685,0.0,1.0
2020-08-07,113.525,116.3,110.82,116.17,12300,22.705,23.26,22.164,23.234,61500,0.0,1.0
2020-08-10,111.9637,114.895,108.98,114.895,9542,22.39274,22.979,21.796,22.979,47710,0.0,1.0
2020-08-11,107.5845,112.46,107.5845,109.7501,9503,21.5169,22.492,21.5169,21.95002,47515,0.0,1.0
2020-08-12,115.5,116.13,111.3535,111.47,10314,23.1,23.226,22.2707,22.294,51570,0.0,1.0
2020-08-13,117.701,119.72,116.73,118.39,13503,23.5402,23.944,23.346,23.678,67515,0.0,1.0
2020-08-14,117.0136,117.93,115.41,116.86,10455,23.40272,23.586,23.082,23.372,52275,0.0,1.0
2020-08-17,124.2221,124.26,119.5,119.5,4769,24.84442,24.852,23.9,23.9,23845,0.0,1.0
2020-08-18,127.581,128.315,124.851,126.03,11651,25.5162,25.663,24.9702,25.206,58255,0.0,1.0
2020-08-19,126.7698,129.0,125.6841,127.63,8098,25.35396,25.8,25.13682,25.526,40490,0.0,1.0
2020-08-20,132.015,132.03,124.97,125.25,5362,26.403,26.406,24.994,25.05,26810,0.0,1.0
2020-08-21,135.7244,136.1,133.0,133.0,6964,27.14488,27.22,26.6,26.6,34820,0.0,1.0
2020-08-24,137.3301,143.72,135.5738,143.72,25718,27.46602,28.744,27.11476,28.744,128590,0.0,1.0
2020-08-25,140.6854,140.76,136.36,136.36,11569,28.13708,28.152,27.272,27.272,57845,0.0,1.0
2020-08-26,150.84,151.65,142.99,142.99,28131,30.168,30.33,28.598,28.598,140655,0.0,1.0
2020-08-27,148.6972,152.3,145.47,151.45,35756,29.73944,30.46,29.094,30.29,178780,0.0,1.0
2020-08-28,150.79,152.45,149.1127,151.3559,27413,30.158,30.49,29.82254,30.27118,137065,0.0,1.0
2020-08-31,158.0104,158.985,151.8,153.27,20559,31.60208,31.797,30.36,30.654,102795,0.0,1.0
2020-09-01,161.3014,163.32,157.2883,161.77,33605,32.26028,32.664,31.45766,32.354,168025,0.0,1.0
2020-09-02,161.9176,166.5,152.56,165.0,62755,32.38352,33.3,30.512,33.0,313775,0.0,1.0
2020-09-03,142.5763,153.944,139.66,152.77,62950,28.51526,30.7888,27.932,30.554,314750,0.0,1.0
2020-09-04,139.3,143.9497,124.42,137.29,84876,27.86,28.78994,24.884,27.458,424380,0.0,1.0
2020-09-08,119.8896,129.57,119.0,120.19,49029,23.97792,25.914,23.8,24.038,245145,0.0,1.0
2020-09-09,129.3661,129.5401,124.07,129.4,41289,25.87322,25.90802,24.814,25.88,206445,0.0,1.0
2020-09-10,124.0,134.32,121.9328,133.1,43134,24.8,26.864,24.38656,26.62,215670,0.0,1.0
2020-09-11,123.39,127.38,118.99,126.55,33319,24.678,25.476,23.798,25.31,166595,0.0,1.0
2020-09-14,129.8208,130.96,126.35,130.68,35064,25.96416,26.192,25.27,26.136,175320,0.0,1.0
2020-09-15,136.5691,137.51,133.9,135.0,21449,27.31382,27.502,26.78,27.0,107245,0.0,1.0
2020-09-16,132.5435,138.37,132.39,136.73,24168,26.5087,27.674,26.478,27.346,120840,0.0,1.0
2020-09-17,126.35,128.5096,122.85,122.85,21644,25.27,25.70192,24.57,24.57,108220,0.0,1.0
2020-09-18,126.5376,130.085,122.855,130.085,13225,25.30752,26.017,24.571,26.017,66125,0.0,1.0
2020-09-21,128.155,128.155,120.555,122.74,18408,25.631,25.631,24.111,24.548,92040,0.0,1.0
2020-09-22,132.3273,132.61,125.765,130.15,12666,26.46546,26.522,25.153,26.03,63330,0.0,1.0
2020-09-23,124.83,132.6,124.5,131.04,23434,24.966,26.52,24.9,26.208,117170,0.0,1.0
2020-09-24,124.9066,127.51,119.75,119.75,22793,24.98132,25.502,23.95,23.95,113965,0.0,1.0
2020-09-25,130.9513,130.97,124.2777,125.16,11049,26.19026,26.194,24.85554,25.032,55245,0.0,1.0
2020-09-28,135.0362,138.38,132.0127,138.38,6151,27.00724,27.676,26.40254,27.676,30755,0.0,1.0
2020-09-29,135.78,136.95,134.4243,135.2,25519,27.156,27.39,26.88486,27.04,127595,0.0,1.0
2020-09-30,140.6066,142.0926,137.48,137.48,8021,28.12132,28.41852,27.496,27.496,40105,0.0,1.0
2020-10-01,145.5744,146.01,142.0,145.29,9604,29.11488,29.202,28.4,29.058,48020,0.0,1.0
2020-10-02,137.4572,143.54,135.8,135.8,16394,27.49144,28.708,27.16,27.16,81970,0.0,1.0
2020-10-05,143.0003,143.0003,138.0,138.0,9453,28.60006,28.60006,27.6,27.6,47265,0.0,1.0
2020-10-06,138.3293,143.84,137.47,143.155,11475,27.66586,28.768,27.494,28.631,57375,0.0,1.0
2020-10-07,143.1529,143.4685,141.1174,141.8,7533,28.63058,28.6937,28.22348,28.36,37665,0.0,1.0
2020-10-08,144.1519,145.14,143.56,145.14,4575,28.83038,29.028,28.712,29.028,22875,0.0,1.0
2020-10-09,146.4465,147.96,144.65,147.96,4630,29.2893,29.592,28.93,29.592,23150,0.0,1.0
2020-10-12,156.24,159.66,150.68,150.68,20549,31.248,31.932,30.136,30.136,102745,0.0,1.0
2020-10-13,156.2408,158.55,154.3727,157.0,9297,31.24816,31.71,30.87454,31.4,46485,0.0,1.0
2020-10-14,155.15,159.15,155.15,156.93,12030,31.03,31.83,31.03,31.386,60150,0.0,1.0
2020-10-15,150.93,151.8483,148.51,150.26,11534,30.186,30.36966,29.702,30.052,57670,0.0,1.0
2020-10-16,149.896,154.82,149.896,153.9374,7450,29.9792,30.964,29.9792,30.78748,37250,0.0,1.0
2020-10-19,145.1716,152.605,144.295,151.97,28955,29.03432,30.521,28.859,30.394,144775,0.0,1.0
2020-10-20,147.4379,148.7959,145.0,146.16,11636,29.48758,29.75918,29.0,29.232,58180,0.0,1.0
2020-10-21,150.0086,152.62,149.62,151.46,14035,30.00172,30.524,29.924,30.292,70175,0.0,1.0
2020-10-22,148.89,149.2692,145.605,145.86,6435,29.778,29.85384,29.121,29.172,32175,0.0,1.0
2020-10-23,150.9102,150.9102,146.97,147.97,6120,30.18204,30.18204,29.394,29.594,30600,0.0,1.0
2020-10-26,146.4905,152.0617,143.92,151.125,12650,29.2981,30.41234,28.784,30.225,63250,0.0,1.0
2020-10-27,153.0393,153.0393,147.23,147.23,23012,30.60786,30.60786,29.446,29.446,115060,0.0,1.0
2020-10-28,140.0,147.94,140.0,147.94,34394,28.0,29.588,28.0,29.588,171970,0.0,1.0
2020-10-29,149.58,150.655,143.84,145.37,23401,29.916,30.131,28.768,29.074,117005,0.0,1.0
2020-10-30,132.2072,142.1,131.5004,141.73,29753,26.44144,28.42,26.30008,28.346,148765,0.0,1.0
2020-11-02,133.0713,137.29,130.34,132.65,15305,26.61426,27.458,26.068,26.53,76525,0.0,1.0
2020-11-03,136.7745,137.6,131.39,131.39,6415,27.3549,27.52,26.278,26.278,32075,0.0,1.0
2020-11-04,148.0281,148.9973,142.62,142.7,17694,29.60562,29.79946,28.524,28.54,88470,0.0,1.0
2020-11-05,155.83,156.56,151.8,152.11,16431,31.166,31.312,30.36,30.422,82155,0.0,1.0
2020-11-06,155.4592,156.0,150.54,156.0,8744,31.09184,31.2,30.108,31.2,43720,0.0,1.0
2020-11-09,145.66,158.2,145.66,157.0,15796,29.132,31.64,29.132,31.4,78980,0.0,1.0
2020-11-10,138.27,142.28,135.24,142.28,7687,27.654,28.456,27.048,28.456,38435,0.0,1.0
2020-11-11,143.5903,143.6,139.04,139.73,8678,28.71806,28.72,27.808,27.946,43390,0.0,1.0
2020-11-12,141.83,145.8894,141.83,144.11,5752,28.366,29.17788,28.366,28.822,28760,0.0,1.0
2020-11-13,142.4613,142.675,140.01,142.675,3905,28.49226,28.535,28.002,28.535,19525,0.0,1.0
2020-11-16,142.7929,144.64,138.77,138.77,7695,28.55858,28.928,27.754,27.754,38475,0.0,1.0
2020-11-17,143.5682,145.59,143.5682,145.59,2201,28.71364,29.118,28.71364,29.118,11005,0.0,1.0
2020-11-18,145.0368,147.69,143.57,143.61,6048,29.00736,29.538,28.714,28.722,30240,0.0,1.0
2020-11-19,145.6954,145.995,144.98,144.98,1782,29.13908,29.199,28.996,28.996,8910,0.0,1.0
2020-11-20,145.3201,146.305,145.22,145.69,3419,29.06402,29.261,29.044,29.138,17095,0.0,1.0
2020-11-23,144.5394,148.3,143.0,148.3,7483,28.90788,29.66,28.6,29.66,37415,0.0,1.0
2020-11-24,150.0291,150.0291,144.74,144.74,3030,30.00582,30.00582,28.948,28.948,15150,0.0,1.0
2020-11-25,153.6149,153.6149,149.515,149.78,3884,30.72298,30.72298,29.903,29.956,19420,0.0,1.0
2020-11-27,156.2807,157.73,155.7999,157.71,3605,31.25614,31.546,31.15998,31.542,18025,0.0,1.0
2020-11-30,153.3125,158.16,149.1719,158.16,5389,30.6625,31.632,29.83438,31.632,26945,0.0,1.0
2020-12-01,159.49,160.7694,156.365,159.61,7754,31.898,32.15388,31.273,31.922,38770,0.0,1.0
2020-12-02,160.06,160.35,154.3253,154.3253,12104,32.012,32.07,30.86506,30.86506,60520,0.0,1.0
2020-12-03,160.92,162.76,160.76,161.95,18933,32.184,32.552,32.152,32.39,94665,0.0,1.0
2020-12-04,161.1186,163.38,161.1186,163.38,1245,32.22372,32.676,32.22372,32.676,6225,0.0,1.0
2020-12-07,165.6848,166.0,164.14,164.14,10455,33.13696,33.2,32.828,32.828,52275,0.0,1.0
2020-12-08,165.48,167.83,161.8,167.83,6663,33.096,33.566,32.36,33.566,33315,0.0,1.0
2020-12-09,159.3474,167.95,157.87,167.95,12562,31.86948,33.59,31.574,33.59,62810,0.0,1.0
2020-12-10,165.7,165.7,155.4,155.645,7704,33.14,33.14,31.08,31.129,38520,0.0,1.0
2020-12-11,164.7482,165.19,162.24,162.24,3472,32.94964,33.038,32.448,32.448,17360,0.0,1.0
2020-12-14,168.91,170.365,167.25,167.25,8442,33.782,34.073,33.45,33.45,42210,0.0,1.0
2020-12-15,175.8,175.81,171.1,171.23,18963,35.16,35.162,34.22,34.246,94815,0.0,1.0
2020-12-16,178.59,179.07,176.94,178.7,4107,35.718,35.814,35.388,35.74,20535,0.0,1.0
2020-12-17,181.9388,182.0,178.645,179.9,7097,36.38776,36.4,35.729,35.98,35485,0.0,1.0
2020-12-18,181.6942,184.5,181.11,184.5,10944,36.33884,36.9,36.222,36.9,54720,0.0,1.0
2020-12-21,180.9232,181.06,177.2537,181.02,7207,36.18464,36.212,35.45074,36.204,36035,0.0,1.0
2020-12-22,179.7122,181.09,175.96,181.09,6489,35.94244,36.218,35.192,36.218,32445,0.0,1.0
2020-12-23,178.8432,178.8432,176.86,177.8627,3553,35.76864,35.76864,35.372,35.57254,17765,0.0,1.0
2020-12-24,173.5834,175.6096,172.65,174.5247,23740,34.71668,35.12192,34.53,34.90494,118700,0.0,1.0
2020-12-28,179.44,180.0,175.21,175.21,16508,35.888,36.0,35.042,35.042,82540,0.0,1.0
2020-12-29,182.0627,183.02,180.48,181.98,12272,36.41254,36.604,36.096,36.396,61360,0.0,1.0
2020-12-30,187.0585,187.3796,183.965,185.0,8006,37.4117,37.47592,36.793,37.0,40030,0.0,1.0
2020-12-31,185.37,188.0,185.355,188.0,4127,37.074,37.6,37.071,37.6,20635,0.0,1.0
2021-01-04,183.46,189.45,179.6538,188.925,4335,36.692,37.89,35.93076,37.785,21675,0.0,1.0
2021-01-05,186.5431,186.73,185.01,186.6708,9133,37.30862,37.346,37.002,37.33416,45665,0.0,1.0
2021-01-06,176.3342,184.965,175.9601,179.19,29853,35.26684,36.993,35.19202,35.838,149265,0.0,1.0
2021-01-07,185.5871,185.8222,180.84,180.84,3850,37.11742,37.16444,36.168,36.168,19250,0.0,1.0
2021-01-08,196.591,196.591,190.71,190.71,3167,39.3182,39.3182,38.142,38.142,15835,0.0,1.0
2021-01-11,181.3065,188.88,181.3065,187.87,9099,36.2613,37.776,36.2613,37.574,45495,0.0,1.0
2021-01-12,184.327,185.61,181.96,181.96,8260,36.8654,37.122,36.392,36.392,41300,0.0,1.0
2021-01-13,187.8453,188.87,187.29,187.56,2721,37.56906,37.774,37.458,37.512,13605,0.0,1.0
2021-01-14,186.2625,191.4983,186.2625,189.9,3009,37.2525,38.29966,37.2525,37.98,15045,0.0,1.0
2021-01-15,181.8536,188.4072,181.8536,188.3404,2722,36.37072,37.68144,36.37072,37.66808,13610,0.0,1.0
2021-01-19,189.9042,189.962,186.02,186.2,4329,37.98084,37.9924,37.204,37.24,21645,0.0,1.0
2021-01-20,208.4783,210.49,202.31,202.31,26287,41.69566,42.098,40.462,40.462,131435,0.0,1.0
2021-01-21,208.7007,210.16,207.73,210.16,5688,41.74014,42.032,41.546,42.032,28440,0.0,1.0
2021-01-22,209.21,210.44,207.5,207.5,6075,41.842,42.088,41.5,41.5,30375,0.0,1.0
2021-01-25,212.22,216.605,202.21,215.32,16550,42.444,43.321,40.442,43.064,82750,0.0,1.0
2021-01-26,214.1932,215.92,213.285,214.5,6130,42.83864,43.184,42.657,42.9,30650,0.0,1.0
2021-01-27,199.63,209.75,199.63,209.75,14936,39.926,41.95,39.926,41.95,74680,0.0,1.0
2021-01-28,201.9725,205.84,200.58,201.2,6235,40.3945,41.168,40.116,40.24,31175,0.0,1.0
2021-01-29,192.0558,199.5,188.41,197.07,8857,38.41116,39.9,37.682,39.414,44285,0.0,1.0
2021-02-01,204.1,204.43,196.88,198.1544,6984,40.82,40.886,39.376,39.63088,34920,0.0,1.0
2021-02-02,210.4321,212.11,207.7,207.7,8753,42.08642,42.422,41.54,41.54,43765,0.0,1.0
2021-02-03,212.85,217.27,212.85,214.45,7726,42.57,43.454,42.57,42.89,38630,0.0,1.0
2021-02-04,217.75,217.75,213.74,216.33,3277,43.55,43.55,42.748,43.266,16385,0.0,1.0
2021-02-05,221.2135,222.1036,215.07,218.07,7088,44.2427,44.42072,43.014,43.614,35440,0.0,1.0
2021-02-08,225.455,225.98,224.5536,224.7,4332,45.091,45.196,44.91072,44.94,21660,0.0,1.0
2021-02-09,230.0292,233.725,223.52,223.52,6732,46.00584,46.745,44.704,44.704,33660,0.0,1.0
2021-02-10,237.5387,242.04,230.1334,236.49,14876,47.50774,48.408,46.02668,47.298,74380,0.0,1.0
2021-02-11,240.4069,241.335,238.21,239.85,7684,48.08138,48.267,47.642,47.97,38420,0.0,1.0
2021-02-12,48.955,48.955,47.3101,48.33,40312,48.955,48.955,47.3101,48.33,40312,0.0,5.0
2021-02-16,49.55,50.18,49.0,49.0,19787,49.55,50.18,49.0,49.0,19787,0.0,1.0
2021-02-17,48.14,48.6699,46.9,48.51,36610,48.14,48.6699,46.9,48.51,36610,0.0,1.0
2021-02-18,47.07,47.37,45.7,46.59,38385,47.07,47.37,45.7,46.59,38385,0.0,1.0
2021-02-19,48.2072,48.658,47.178,47.78,22991,48.2072,48.658,47.178,47.78,22991,0.0,1.0
2021-02-22,45.7218,48.08,45.6574,46.55,17208,45.7218,48.08,45.6574,46.55,17208,0.0,1.0
2021-02-23,45.36,45.86,39.95,43.0,58750,45.36,45.86,39.95,43.0,58750,0.0,1.0
2021-02-24,45.2072,45.39,43.9204,44.79,23810,45.2072,45.39,43.9204,44.79,23810,0.0,1.0
2021-02-25,42.31,46.19,41.65,45.34,116616,42.31,46.19,41.65,45.34,116616,0.0,1.0
2021-02-26,42.2738,44.135,41.3731,43.02,15653,42.2738,44.135,41.3731,43.02,15653,0.0,1.0
2021-03-01,44.5964,44.6198,43.3299,44.009,26287,44.5964,44.6198,43.3299,44.009,26287,0.0,1.0
2021-03-02,43.0262,45.0491,43.0262,44.54,15855,43.0262,45.0491,43.0262,44.54,15855,0.0,1.0
2021-03-03,39.885,43.14,39.7513,43.0601,38368,39.885,43.14,39.7513,43.0601,38368,0.0,1.0
2021-03-04,37.48,40.35,36.5,39.57,56347,37.48,40.35,36.5,39.57,56347,0.0,1.0
2021-03-05,38.21,38.49,34.02,38.23,57646,38.21,38.49,34.02,38.23,57646,0.0,1.0
2021-03-08,34.34,38.21,34.31,38.07,83376,34.34,38.21,34.31,38.07,83376,0.0,1.0
2021-03-09,38.93,39.0,36.49,36.67,63933,38.93,39.0,36.49,36.67,63933,0.0,1.0
2021-03-10,37.9,40.3,37.45,40.3,38250,37.9,40.3,37.45,40.3,38250,0.0,1.0
2021-03-11,40.7341,40.82,39.25,39.64,48987,40.7341,40.82,39.25,39.64,48987,0.0,1.0
2021-03-12,39.65,39.65,38.35,39.12,20921,39.65,39.65,38.35,39.12,20921,0.0,1.0
2021-03-15,40.4,40.4,38.9,39.15,10804,40.4,40.4,38.9,39.15,10804,0.0,1.0
2021-03-16,40.4175,41.67,39.9099,40.84,30856,40.4175,41.67,39.9099,40.84,30856,0.0,1.0
2021-03-17,41.549,42.0861,39.13,39.24,32450,41.549,42.0861,39.13,39.24,32450,0.0,1.0
2021-03-18,38.7,40.4998,38.585,40.47,67922,38.7,40.4998,38.585,40.47,67922,0.0,1.0
2021-03-19,38.9312,39.125,37.98,38.88,10758,38.9312,39.125,37.98,38.88,10758,0.0,1.0
2021-03-22,39.97,40.61,39.29,39.5,15693,39.97,40.61,39.29,39.5,15693,0.0,1.0
2021-03-23,39.6895,40.51,39.6,39.87,12348,39.6895,40.51,39.6,39.87,12348,0.0,1.0
2021-03-24,37.12,39.45,37.12,39.45,29006,37.12,39.45,37.12,39.45,29006,0.0,1.0
2021-03-25,35.44,37.15,35.11,37.15,29363,35.44,37.15,35.11,37.15,29363,0.0,1.0
2021-03-26,35.5506,35.5506,33.58,35.09,20371,35.5506,35.5506,33.58,35.09,20371,0.0,1.0
2021-03-29,36.3368,36.567,35.41,35.76,11971,36.3368,36.567,35.41,35.76,11971,0.0,1.0
2021-03-30,36.61,36.7992,35.9,35.95,5086,36.61,36.7992,35.9,35.95,5086,0.0,1.0
2021-03-31,38.01,38.3804,37.56,37.56,7221,38.01,38.3804,37.56,37.56,7221,0.0,1.0
2021-04-01,38.982,39.74,38.775,39.25,24500,38.982,39.74,38.775,39.25,24500,0.0,1.0
2021-04-05,40.5979,40.78,39.68,40.11,14107,40.5979,40.78,39.68,40.11,14107,0.0,1.0
2021-04-06,41.0648,41.56,40.76,40.76,17836,41.0648,41.56,40.76,40.76,17836,0.0,1.0
2021-04-07,41.5312,41.8592,40.565,40.7363,7774,41.5312,41.8592,40.565,40.7363,7774,0.0,1.0
2021-04-08,42.6798,42.795,42.24,42.35,13104,42.6798,42.795,42.24,42.35,13104,0.0,1.0
2021-04-09,42.6897,42.6897,42.09,42.09,6582,42.6897,42.6897,42.09,42.09,6582,0.0,1.0
2021-04-12,43.701,43.85,42.6706,42.98,19417,43.701,43.85,42.6706,42.98,19417,0.0,1.0
2021-04-13,45.34,45.47,44.0,44.07,111876,45.34,45.47,44.0,44.07,111876,0.0,1.0
2021-04-14,43.4,45.68,43.27,45.68,42324,43.4,45.68,43.27,45.68,42324,0.0,1.0
2021-04-15,45.11,45.11,44.2201,44.53,30246,45.11,45.11,44.2201,44.53,30246,0.0,1.0
2021-04-16,44.4732,44.94,43.93,44.94,27193,44.4732,44.94,43.93,44.94,27193,0.0,1.0
2021-04-19,43.2442,44.38,42.98,43.81,97699,43.2442,44.38,42.98,43.81,97699,0.0,1.0
2021-04-20,42.4198,43.375,41.72,43.19,23331,42.4198,43.375,41.72,43.19,23331,0.0,1.0
2021-04-21,42.6152,42.6152,41.29,41.325,11228,42.6152,42.6152,41.29,41.325,11228,0.0,1.0
2021-04-22,41.1359,42.7341,41.07,42.68,14136,41.1359,42.7341,41.07,42.68,14136,0.0,1.0
2021-04-23,42.6773,42.78,41.63,41.63,9108,42.6773,42.78,41.63,41.63,9108,0.0,1.0
2021-04-26,43.0374,43.07,42.455,42.74,9040,43.0374,43.07,42.455,42.74,9040,0.0,1.0
2021-04-27,42.5758,43.41,42.5758,43.203,9767,42.5758,43.41,42.5758,43.203,9767,0.0,1.0
2021-04-28,42.795,43.41,42.795,43.4,4335,42.795,43.41,42.795,43.4,4335,0.0,1.0
2021-04-29,43.0344,44.45,42.36,44.45,7751,43.0344,44.45,42.36,44.45,7751,0.0,1.0
2021-04-30,41.5027,42.16,41.32,41.32,11933,41.5027,42.16,41.32,41.32,11933,0.0,1.0
2021-05-03,40.5,41.91,40.5,41.29,9126,40.5,41.91,40.5,41.29,9126,0.0,1.0
2021-05-04,38.9604,40.11,37.95,40.01,18275,38.9604,40.11,37.95,40.01,18275,0.0,1.0
2021-05-05,38.517,39.89,38.49,39.48,16800,38.517,39.89,38.49,39.48,16800,0.0,1.0
2021-05-06,38.88,38.88,38.04,38.68,11380,38.88,38.88,38.04,38.68,11380,0.0,1.0
2021-05-07,39.2178,39.874,39.18,39.51,8601,39.2178,39.874,39.18,39.51,8601,0.0,1.0
2021-05-10,36.34,38.58,36.32,38.58,77699,36.34,38.58,36.32,38.58,77699,0.0,1.0
2021-05-11,36.6581,36.6581,34.27,34.27,25582,36.6581,36.6581,34.27,34.27,25582,0.0,1.0
2021-05-12,34.6411,36.253,34.64,35.92,14318,34.6411,36.253,34.64,35.92,14318,0.0,1.0
2021-05-13,34.15,35.1738,34.118,35.1738,8609,34.15,35.1738,34.118,35.1738,8609,0.0,1.0
2021-05-14,36.0318,36.0318,34.94,34.94,21763,36.0318,36.0318,34.94,34.94,21763,0.0,1.0
2021-05-17,35.9603,36.07,35.19,35.745,7191,35.9603,36.07,35.19,35.745,7191,0.0,1.0
2021-05-18,35.59,36.8701,35.59,36.53,7360,35.59,36.8701,35.59,36.53,7360,0.0,1.0
2021-05-19,35.555,35.555,34.39,34.39,13849,35.555,35.555,34.39,34.39,13849,0.0,1.0
2021-05-20,37.2889,37.36,36.03,36.03,13829,37.2889,37.36,36.03,36.03,13829,0.0,1.0
2021-05-21,36.6918,37.87,36.6918,37.87,6781,36.6918,37.87,36.6918,37.87,6781,0.0,1.0
2021-05-24,38.3542,38.68,37.17,37.17,20582,38.3542,38.68,37.17,37.17,20582,0.0,1.0
2021-05-25,38.48,39.08,38.34,39.08,11377,38.48,39.08,38.34,39.08,11377,0.0,1.0
2021-05-26,38.9919,39.2397,38.83,38.91,3482,38.9919,39.2397,38.83,38.91,3482,0.0,1.0
2021-05-27,39.0769,39.23,38.66,39.12,4213,39.0769,39.23,38.66,39.12,4213,0.0,1.0
2021-05-28,39.41,39.6496,39.12,39.23,6700,39.41,39.6496,39.12,39.23,6700,0.0,1.0
2021-06-01,39.515,40.0,39.07,39.83,12299,39.515,40.0,39.07,39.83,12299,0.0,1.0
2021-06-02,39.57,39.7,39.205,39.51,9214,39.57,39.7,39.205,39.51,9214,0.0,1.0
2021-06-03,38.4019,39.08,38.2101,38.89,19816,38.4019,39.08,38.2101,38.89,19816,0.0,1.0
2021-06-04,39.9964,40.07,39.02,39.1,7621,39.9964,40.07,39.02,39.1,7621,0.0,1.0
2021-06-07,40.1715,40.1798,39.4599,39.78,4546,40.1715,40.1798,39.4599,39.78,4546,0.0,1.0
2021-06-08,40.024,40.59,39.565,40.59,16810,40.024,40.59,39.565,40.59,16810,0.0,1.0
2021-06-09,39.7738,40.44,39.77,40.26,28424,39.7738,40.44,39.77,40.26,28424,0.0,1.0
2021-06-10,40.3698,40.3698,39.7112,39.97,3587,40.3698,40.3698,39.7112,39.97,3587,0.0,1.0
2021-06-11,40.5704,40.62,40.3679,40.43,8499,40.5704,40.62,40.3679,40.43,8499,0.0,1.0
2021-06-14,41.5894,41.59,40.465,40.75,19610,41.5894,41.59,40.465,40.75,19610,0.0,1.0
2021-06-15,40.86,41.75,40.78,41.75,6440,40.86,41.75,40.78,41.75,6440,0.0,1.0
2021-06-16,40.6353,41.02,39.8,40.855,17372,40.6353,41.02,39.8,40.855,17372,0.0,1.0
2021-06-17,42.1412,42.38,40.36,40.36,18385,42.1412,42.38,40.36,40.36,18385,0.0,1.0
2021-06-18,41.924,42.38,41.712,41.712,15003,41.924,42.38,41.712,41.712,15003,0.0,1.0
2021-06-21,41.91,41.91,40.76,40.77,13032,41.91,41.91,40.76,40.77,13032,0.0,1.0
2021-06-22,43.1898,43.2683,41.96,41.96,71077,43.1898,43.2683,41.96,41.96,71077,0.0,1.0
2021-06-23,44.37,44.54,43.58,43.58,13764,44.37,44.54,43.58,43.58,13764,0.0,1.0
2021-06-24,45.38,46.03,45.14,45.18,22873,45.38,46.03,45.14,45.18,22873,0.0,1.0
2021-06-25,45.96,46.2799,45.38,46.18,24551,45.96,46.2799,45.38,46.18,24551,0.0,1.0
2021-06-28,47.4915,47.59,46.37,46.37,19043,47.4915,47.59,46.37,46.37,19043,0.0,1.0
2021-06-29,47.6403,47.6403,46.67,46.89,21294,47.6403,47.6403,46.67,46.89,21294,0.0,1.0
2021-06-30,47.1567,47.46,47.1567,47.36,6501,47.1567,47.46,47.1567,47.36,6501,0.0,1.0
2021-07-01,46.9982,47.32,46.61,47.32,7348,46.9982,47.32,46.61,47.32,7348,0.0,1.0
2021-07-02,47.55,47.58,46.94,47.2,11935,47.55,47.58,46.94,47.2,11935,0.0,1.0
2021-07-06,47.5169,47.57,46.55,47.55,10247,47.5169,47.57,46.55,47.55,10247,0.0,1.0
2021-07-07,46.66,48.025,46.66,48.025,37981,46.66,48.025,46.66,48.025,37981,0.0,1.0
2021-07-08,45.21,45.42,44.01,44.63,31315,45.21,45.42,44.01,44.63,31315,0.0,1.0
2021-07-09,46.66,46.66,45.5,45.6649,4717,46.66,46.66,45.5,45.6649,4717,0.0,1.0
2021-07-12,47.29,47.41,46.8,46.89,17203,47.29,47.41,46.8,46.89,17203,0.0,1.0
2021-07-13,47.3285,48.505,47.19,47.76,10132,47.3285,48.505,47.19,47.76,10132,0.0,1.0
2021-07-14,47.3112,48.35,47.3112,48.35,19369,47.3112,48.35,47.3112,48.35,19369,0.0,1.0
2021-07-15,46.3986,47.31,45.86,47.31,23832,46.3986,47.31,45.86,47.31,23832,0.0,1.0
2021-07-16,44.7181,46.33,44.5364,46.33,44876,44.7181,46.33,44.5364,46.33,44876,0.0,1.0
2021-07-19,43.75,44.25,43.03,43.14,19859,43.75,44.25,43.03,43.14,19859,0.0,1.0
2021-07-20,45.3352,45.565,43.6868,43.9672,13737,45.3352,45.565,43.6868,43.9672,13737,0.0,1.0
2021-07-21,45.6841,45.78,45.03,45.78,31114,45.6841,45.78,45.03,45.78,31114,0.0,1.0
2021-07-22,46.1542,46.24,45.9,46.2,6317,46.1542,46.24,45.9,46.2,6317,0.0,1.0
2021-07-23,46.8233,46.98,45.52,46.57,23869,46.8233,46.98,45.52,46.57,23869,0.0,1.0
2021-07-26,45.69,46.25,45.36,46.25,12045,45.69,46.25,45.36,46.25,12045,0.0,1.0
2021-07-27,44.3506,45.28,42.95,45.125,39083,44.3506,45.28,42.95,45.125,39083,0.0,1.0
2021-07-28,45.96,46.33,44.6,45.32,14430,45.96,46.33,44.6,45.32,14430,0.0,1.0
2021-07-29,46.03,46.32,45.79,46.04,4786,46.03,46.32,45.79,46.04,4786,0.0,1.0
2021-07-30,45.0,45.29,44.6106,44.815,5531,45.0,45.29,44.6106,44.815,5531,0.0,1.0
2021-08-02,45.4733,46.14,45.47,45.65,6653,45.4733,46.14,45.47,45.65,6653,0.0,1.0
2021-08-03,45.3837,45.3837,44.47,44.66,7837,45.3837,45.3837,44.47,44.66,7837,0.0,1.0
2021-08-04,46.0606,46.19,45.5,45.5,26466,46.0606,46.19,45.5,45.5,26466,0.0,1.0
2021-08-05,46.71,46.71,45.86,46.03,9145,46.71,46.71,45.86,46.03,9145,0.0,1.0
2021-08-06,45.73,46.73,45.44,46.39,42483,45.73,46.73,45.44,46.39,42483,0.0,1.0
2021-08-09,45.875,45.9884,45.43,45.95,10210,45.875,45.9884,45.43,45.95,10210,0.0,1.0
2021-08-10,45.1764,46.11,45.1135,45.95,7594,45.1764,46.11,45.1135,45.95,7594,0.0,1.0
2021-08-11,44.82,45.62,44.49,45.62,6972,44.82,45.62,44.49,45.62,6972,0.0,1.0
2021-08-12,45.0,45.03,43.9,44.45,14380,45.0,45.03,43.9,44.45,14380,0.0,1.0
2021-08-13,44.75,45.1,44.57,44.89,11360,44.75,45.1,44.57,44.89,11360,0.0,1.0
2021-08-16,43.7612,43.84,42.65,43.84,9197,43.7612,43.84,42.65,43.84,9197,0.0,1.0
2021-08-17,41.8,42.97,41.44,42.5,32667,41.8,42.97,41.44,42.5,32667,0.0,1.0
2021-08-18,41.93,42.56,41.8,42.13,10961,41.93,42.56,41.8,42.13,10961,0.0,1.0
2021-08-19,41.25,42.31,40.8,40.98,28066,41.25,42.31,40.8,40.98,28066,0.0,1.0
2021-08-20,42.4,42.63,41.71,41.98,40903,42.4,42.63,41.71,41.98,40903,0.0,1.0
2021-08-23,44.38,44.54,42.17,42.17,15255,44.38,44.54,42.17,42.17,15255,0.0,1.0
2021-08-24,45.6,45.8087,45.03,45.2,11757,45.6,45.8087,45.03,45.2,11757,0.0,1.0
2021-08-25,45.72,45.72,45.26,45.36,9971,45.72,45.72,45.26,45.36,9971,0.0,1.0
2021-08-26,44.9752,45.85,44.9,45.71,12067,44.9752,45.85,44.9,45.71,12067,0.0,1.0
2021-08-27,45.86,45.92,44.96,45.01,7043,45.86,45.92,44.96,45.01,7043,0.0,1.0
2021-08-30,47.34,47.42,46.21,46.21,17989,47.34,47.42,46.21,46.21,17989,0.0,1.0
2021-08-31,47.6771,47.835,47.03,47.4,77246,47.6771,47.835,47.03,47.4,77246,0.0,1.0
2021-09-01,48.89,49.42,48.05,48.05,8689,48.89,49.42,48.05,48.05,8689,0.0,1.0
2021-09-02,48.2848,49.3632,48.17,49.0805,14642,48.2848,49.3632,48.17,49.0805,14642,0.0,1.0
2021-09-03,48.7,48.72,47.94,48.07,18435,48.7,48.72,47.94,48.07,18435,0.0,1.0
2021-09-07,50.06,50.3081,49.45,49.45,74656,50.06,50.3081,49.45,49.45,74656,0.0,1.0
2021-09-08,48.85,48.939,48.21,48.93,8648,48.85,48.939,48.21,48.93,8648,0.0,1.0
2021-09-09,48.4315,49.0568,48.4315,48.63,1713,48.4315,49.0568,48.4315,48.63,1713,0.0,1.0
2021-09-10,47.66,49.38,47.6,49.38,11013,47.66,49.38,47.6,49.38,11013,0.0,1.0
2021-09-13,47.08,47.71,46.28,47.71,51284,47.08,47.71,46.28,47.71,51284,0.0,1.0
2021-09-14,46.49,47.2,46.4451,47.09,73503,46.49,47.2,46.4451,47.09,73503,0.0,1.0
2021-09-15,47.1824,47.1824,45.52,46.01,4468,47.1824,47.1824,45.52,46.01,4468,0.0,1.0
2021-09-16,46.78,47.09,46.2,46.71,4074,46.78,47.09,46.2,46.71,4074,0.0,1.0
2021-09-17,46.6282,47.01,46.2536,47.01,1045,46.6282,47.01,46.2536,47.01,1045,0.0,1.0
2021-09-20,43.8,44.92,42.582,44.56,85980,43.8,44.92,42.582,44.56,85980,0.0,1.0
2021-09-21,44.17,44.59,43.91,44.15,22449,44.17,44.59,43.91,44.15,22449,0.0,1.0
2021-09-22,45.38,45.5,44.21,44.21,7315,45.38,45.5,44.21,44.21,7315,0.0,1.0
2021-09-23,46.3,46.31,45.2985,45.78,16084,46.3,46.31,45.2985,45.78,16084,0.0,1.0
2021-09-24,46.0562,46.0562,45.08,45.39,16148,46.0562,46.0562,45.08,45.39,16148,0.0,1.0
2021-09-27,45.9243,46.19,44.9,45.49,3821,45.9243,46.19,44.9,45.49,3821,0.0,1.0
2021-09-28,43.6935,45.2,43.39,44.95,18836,43.6935,45.2,43.39,44.95,18836,0.0,1.0
2021-09-29,42.99,44.367,42.99,43.99,5473,42.99,44.367,42.99,43.99,5473,0.0,1.0
2021-09-30,43.2858,43.93,43.15,43.7,13305,43.2858,43.93,43.15,43.7,13305,0.0,1.0
2021-10-01,43.4961,43.59,42.41,43.26,3336,43.4961,43.59,42.41,43.26,3336,0.0,1.0
2021-10-04,40.829,42.05,40.598,42.05,9060,40.829,42.05,40.598,42.05,9060,0.0,1.0
2021-10-05,42.6845,43.1,41.12,41.12,5438,42.6845,43.1,41.12,41.12,5438,0.0,1.0
2021-10-06,43.43,43.43,41.82,41.82,8527,43.43,43.43,41.82,41.82,8527,0.0,1.0
2021-10-07,45.1572,45.7246,44.7261,44.76,5668,45.1572,45.7246,44.7261,44.76,5668,0.0,1.0
2021-10-08,45.5816,45.74,45.55,45.67,4320,45.5816,45.74,45.55,45.67,4320,0.0,1.0
2021-10-11,45.17,46.1,45.17,45.73,11909,45.17,46.1,45.17,45.73,11909,0.0,1.0
2021-10-12,44.7,45.5,44.59,45.41,3984,44.7,45.5,44.59,45.41,3984,0.0,1.0
2021-10-13,45.5789,45.6559,45.2,45.2,4772,45.5789,45.6559,45.2,45.2,4772,0.0,1.0
2021-10-14,46.6892,46.6892,46.4295,46.61,12516,46.6892,46.6892,46.4295,46.61,12516,0.0,1.0
2021-10-15,47.3242,47.3242,46.9322,46.9322,1369,47.3242,47.3242,46.9322,46.9322,1369,0.0,1.0
2021-10-18,49.2356,49.28,47.9,47.91,38586,49.2356,49.28,47.9,47.91,38586,0.0,1.0
2021-10-19,50.6927,50.8101,49.75,49.75,21869,50.6927,50.8101,49.75,49.75,21869,0.0,1.0
2021-10-20,50.42,51.13,50.12,51.1,11274,50.42,51.13,50.12,51.1,11274,0.0,1.0
2021-10-21,51.4642,51.4642,50.27,50.27,3865,51.4642,51.4642,50.27,50.27,3865,0.0,1.0
2021-10-22,50.2012,51.29,49.77,50.76,11828,50.2012,51.29,49.77,50.76,11828,0.0,1.0
2021-10-25,51.69,51.88,50.41,50.59,4004,51.69,51.88,50.41,50.59,4004,0.0,1.0
2021-10-26,51.48,53.31,51.3204,52.565,14840,51.48,53.31,51.3204,52.565,14840,0.0,1.0
2021-10-27,50.77,51.76,50.77,51.23,7159,50.77,51.76,50.77,51.23,7159,0.0,1.0
2021-10-28,51.9916,52.08,51.11,51.48,4171,51.9916,52.08,51.11,51.48,4171,0.0,1.0
2021-10-29,52.22,52.22,51.1,51.26,5393,52.22,52.22,51.1,51.26,5393,0.0,1.0
2021-11-01,54.14,54.14,52.79,52.83,10466,54.14,54.14,52.79,52.83,10466,0.0,1.0
2021-11-02,52.88,53.3717,52.485,53.13,5747,52.88,53.3717,52.485,53.13,5747,0.0,1.0
2021-11-03,54.66,54.66,53.04,53.14,12375,54.66,54.66,53.04,53.14,12375,0.0,1.0
2021-11-04,55.9999,57.01,55.45,55.5,13482,55.9999,57.01,55.45,55.5,13482,0.0,1.0
2021-11-05,55.1419,56.67,55.05,56.59,7098,55.1419,56.67,55.05,56.59,7098,0.0,1.0
2021-11-08,55.3105,55.73,54.9315,54.9315,44034,55.3105,55.73,54.9315,54.9315,44034,0.0,1.0
2021-11-09,53.4208,56.24,53.04,56.05,55910,53.4208,56.24,53.04,56.05,55910,0.0,1.0
2021-11-10,52.42,54.0,51.33,52.1,10197,52.42,54.0,51.33,52.1,10197,0.0,1.0
2021-11-11,53.7,54.07,53.53,53.665,2356,53.7,54.07,53.53,53.665,2356,0.0,1.0
2021-11-12,54.4539,54.4539,52.7,53.29,2813,54.4539,54.4539,52.7,53.29,2813,0.0,1.0
2021-11-15,54.1599,54.5,53.66,54.5,8802,54.1599,54.5,53.66,54.5,8802,0.0,1.0
2021-11-16,55.05,55.06,54.36,54.54,19943,55.05,55.06,54.36,54.54,19943,0.0,1.0
2021-11-17,54.0744,55.4,53.824,55.4,2491,54.0744,55.4,53.824,55.4,2491,0.0,1.0
2021-11-18,53.9753,54.62,53.48,54.47,8907,53.9753,54.62,53.48,54.47,8907,0.0,1.0
2021-11-19,54.8557,54.96,54.51,54.51,6672,54.8557,54.96,54.51,54.51,6672,0.0,1.0
2021-11-22,52.82,56.5,52.82,55.66,22963,52.82,56.5,52.82,55.66,22963,0.0,1.0
2021-11-23,52.21,53.04,50.8,53.04,56240,52.21,53.04,50.8,53.04,56240,0.0,1.0
2021-11-24,53.22,53.26,50.76,51.45,11636,53.22,53.26,50.76,51.45,11636,0.0,1.0
2021-11-26,51.21,52.15,50.99,52.15,21051,51.21,52.15,50.99,52.15,21051,0.0,1.0
2021-11-29,53.05,53.05,52.23,52.98,18638,53.05,53.05,52.23,52.98,18638,0.0,1.0
2021-11-30,51.26,53.14,50.54,52.925,22387,51.26,53.14,50.54,52.925,22387,0.0,1.0
2021-12-01,48.41,52.54,48.41,52.54,14164,48.41,52.54,48.41,52.54,14164,0.0,1.0
2021-12-02,48.62,49.21,47.77,48.31,13401,48.62,49.21,47.77,48.31,13401,0.0,1.0
2021-12-03,44.95,47.71,44.285,47.71,55268,44.95,47.71,44.285,47.71,55268,0.0,1.0
2021-12-06,47.2154,47.35,43.71,44.77,12887,47.2154,47.35,43.71,44.77,12887,0.0,1.0
2021-12-07,50.23,50.42,49.25,49.25,26678,50.23,50.42,49.25,49.25,26678,0.0,1.0
2021-12-08,50.8249,50.8249,49.99,50.15,7479,50.8249,50.8249,49.99,50.15,7479,0.0,1.0
2021-12-09,48.99,51.46,48.99,51.17,10109,48.99,51.46,48.99,51.17,10109,0.0,1.0
2021-12-10,49.1712,49.1712,48.0,48.96,6746,49.1712,49.1712,48.0,48.96,6746,0.0,1.0
2021-12-13,46.7122,48.92,46.53,48.31,11610,46.7122,48.92,46.53,48.31,11610,0.0,1.0
2021-12-14,46.32,46.33,45.0,45.55,6791,46.32,46.33,45.0,45.55,6791,0.0,1.0
2021-12-15,47.9915,47.9915,44.0696,46.04,14837,47.9915,47.9915,44.0696,46.04,14837,0.0,1.0
2021-12-16,45.0717,48.55,44.72,48.55,52785,45.0717,48.55,44.72,48.55,52785,0.0,1.0
2021-12-17,44.83,45.77,43.8175,44.33,16341,44.83,45.77,43.8175,44.33,16341,0.0,1.0
2021-12-20,43.2032,43.65,42.57,43.22,58737,43.2032,43.65,42.57,43.22,58737,0.0,1.0
2021-12-21,45.99,45.99,43.46,44.12,39360,45.99,45.99,43.46,44.12,39360,0.0,1.0
2021-12-22,46.94,46.94,45.15,45.47,22022,46.94,46.94,45.15,45.47,22022,0.0,1.0
2021-12-23,47.9,48.15,46.5134,46.94,8165,47.9,48.15,46.5134,46.94,8165,0.0,1.0
2021-12-27,49.0985,49.5988,49.0,49.56,10462,49.0985,49.5988,49.0,49.56,10462,0.0,1.0
2021-12-28,48.35,48.82,48.31,48.8041,6623,48.35,48.82,48.31,48.8041,6623,0.0,1.0
2021-12-29,47.6289,47.73,47.14,47.73,24991,47.6289,47.73,47.14,47.73,24991,0.0,1.0
2021-12-30,48.8854,49.5773,48.8854,49.035,1972,48.8854,49.5773,48.8854,49.035,1972,0.0,1.0
2021-12-31,47.5954,48.8599,47.5954,48.8599,5485,47.5954,48.8599,47.5954,48.8599,5485,0.0,1.0
2022-01-03,49.705,49.73,48.7,48.7,56987,49.705,49.73,48.7,48.7,56987,0.0,1.0
2022-01-04,48.05,49.79,46.97,49.79,158291,48.05,49.79,46.97,49.79,158291,0.0,1.0
2022-01-05,44.86,48.54,44.86,47.41,63358,44.86,48.54,44.86,47.41,63358,0.0,1.0
2022-01-06,45.39,45.96,43.9507,44.47,11069,45.39,45.96,43.9507,44.47,11069,0.0,1.0
2022-01-07,44.84,46.32,44.71,45.69,3078,44.84,46.32,44.71,45.69,3078,0.0,1.0
2022-01-10,45.07,45.07,42.17,43.71,107485,45.07,45.07,42.17,43.71,107485,0.0,1.0
2022-01-11,46.35,46.51,44.21,44.67,76011,46.35,46.51,44.21,44.67,76011,0.0,1.0
2022-01-12,47.47,48.0,46.76,47.6,20767,47.47,48.0,46.76,47.6,20767,0.0,1.0
2022-01-13,44.05,47.57,43.89,47.57,57782,44.05,47.57,43.89,47.57,57782,0.0,1.0
2022-01-14,44.88,44.92,43.33,43.33,76448,44.88,44.92,43.33,43.33,76448,0.0,1.0
2022-01-18,42.8,44.15,42.38,42.96,85375,42.8,44.15,42.38,42.96,85375,0.0,1.0
2022-01-19,41.94,43.74,41.94,43.33,76258,41.94,43.74,41.94,43.33,76258,0.0,1.0
2022-01-20,41.73,44.235,41.56,43.6,45494,41.73,44.235,41.56,43.6,45494,0.0,1.0
2022-01-21,37.4,40.16,37.22,39.57,161322,37.4,40.16,37.22,39.57,161322,0.0,1.0
2022-01-24,36.82,36.82,31.98,35.36,227541,36.82,36.82,31.98,35.36,227541,0.0,1.0
2022-01-25,34.92,36.39,34.42,35.13,80956,34.92,36.39,34.42,35.13,80956,0.0,1.0
2022-01-26,34.79,37.27,33.91,37.09,67558,34.79,37.27,33.91,37.09,67558,0.0,1.0
2022-01-27,33.75,36.02,33.69,35.84,86268,33.75,36.02,33.69,35.84,86268,0.0,1.0
2022-01-28,35.68,35.72,32.92,34.31,106265,35.68,35.72,32.92,34.31,106265,0.0,1.0
2022-01-31,39.87,39.87,36.37,36.6,68975,39.87,39.87,36.37,36.6,68975,0.0,1.0
2022-02-01,40.76,40.83,39.03,40.83,77620,40.76,40.83,39.03,40.83,77620,0.0,1.0
2022-02-02,40.6869,42.45,39.98,42.45,47640,40.6869,42.45,39.98,42.45,47640,0.0,1.0
2022-02-03,36.16,38.36,36.16,37.16,108604,36.16,38.36,36.16,37.16,108604,0.0,1.0
2022-02-04,38.03,38.3,35.89,36.78,24127,38.03,38.3,35.89,36.78,24127,0.0,1.0
2022-02-07,36.27,37.92,36.08,37.37,75145,36.27,37.92,36.08,37.37,75145,0.0,1.0
2022-02-08,37.71,37.73,36.05,36.21,62110,37.71,37.73,36.05,36.21,62110,0.0,1.0
2022-02-09,39.51,39.51,38.23,38.57,52610,39.51,39.51,38.23,38.57,52610,0.0,1.0
2022-02-10,38.14,39.68,37.41,37.86,92988,38.14,39.68,37.41,37.86,92988,0.0,1.0
2022-02-11,35.22,38.28,34.95,37.96,76956,35.22,38.28,34.95,37.96,76956,0.0,1.0
2022-02-14,35.62,36.38,34.76,34.91,73842,35.62,36.38,34.76,34.91,73842,0.0,1.0
2022-02-15,37.98,37.98,36.8,36.94,29750,37.98,37.98,36.8,36.94,29750,0.0,1.0
2022-02-16,37.84,38.0,36.8103,37.32,23874,37.84,38.0,36.8103,37.32,23874,0.0,1.0
2022-02-17,35.78,37.68,35.4,37.01,35945,35.78,37.68,35.4,37.01,35945,0.0,1.0
2022-02-18,33.89,35.53,33.36,35.48,96967,33.89,35.53,33.36,35.48,96967,0.0,1.0
2022-02-22,32.23,33.68,31.56,32.75,82483,32.23,33.68,31.56,32.75,82483,0.0,1.0
2022-02-23,30.56,33.46,30.29,33.16,77128,30.56,33.46,30.29,33.16,77128,0.0,1.0
2022-02-24,32.66,32.66,27.24,27.24,114947,32.66,32.66,27.24,27.24,114947,0.0,1.0
2022-02-25,33.1,33.1,31.329,32.384,47339,33.1,33.1,31.329,32.384,47339,0.0,1.0
2022-02-28,33.48,33.89,32.14,32.39,74869,33.48,33.89,32.14,32.39,74869,0.0,1.0
2022-03-01,33.37,34.9,33.05,33.98,41070,33.37,34.9,33.05,33.98,41070,0.0,1.0
2022-03-02,33.78,33.98,32.26,33.45,50816,33.78,33.98,32.26,33.45,50816,0.0,1.0
2022-03-03,32.49,34.32,31.81,34.19,29639,32.49,34.32,31.81,34.19,29639,0.0,1.0
2022-03-04,30.878,32.24,30.35,31.75,80816,30.878,32.24,30.35,31.75,80816,0.0,1.0
2022-03-07,28.15,31.13,28.15,30.68,38739,28.15,31.13,28.15,30.68,38739,0.0,1.0
2022-03-08,28.0,29.63,27.0175,28.02,89294,28.0,29.63,27.0175,28.02,89294,0.0,1.0
2022-03-09,30.376,30.57,29.06,29.48,38929,30.376,30.57,29.06,29.48,38929,0.0,1.0
2022-03-10,29.58,29.58,28.3,29.45,51498,29.58,29.58,28.3,29.45,51498,0.0,1.0
2022-03-11,26.42,29.74,26.42,29.43,69467,26.42,29.74,26.42,29.43,69467,0.0,1.0
2022-03-14,24.45,26.39,24.4299,25.51,89806,24.45,26.39,24.4299,25.51,89806,0.0,1.0
2022-03-15,25.85,26.3,24.24,24.74,92705,25.85,26.3,24.24,24.74,92705,0.0,1.0
2022-03-16,31.49,31.5,28.01,28.35,182823,31.49,31.5,28.01,28.35,182823,0.0,1.0
2022-03-17,31.87,31.93,30.03,30.54,40575,31.87,31.93,30.03,30.54,40575,0.0,1.0
2022-03-18,34.07,34.29,31.85,31.96,41298,34.07,34.29,31.85,31.96,41298,0.0,1.0
2022-03-21,33.56,34.29,32.58,33.46,47682,33.56,34.29,32.58,33.46,47682,0.0,1.0
2022-03-22,36.08,36.28,34.44,34.63,63599,36.08,36.28,34.44,34.63,63599,0.0,1.0
2022-03-23,35.61,37.07,35.0,35.54,76568,35.61,37.07,35.0,35.54,76568,0.0,1.0
2022-03-24,36.67,36.67,34.77,35.74,59373,36.67,36.67,34.77,35.74,59373,0.0,1.0
2022-03-25,36.33,36.49,35.24,36.15,32974,36.33,36.49,35.24,36.15,32974,0.0,1.0
2022-03-28,37.7546,37.758,36.33,36.72,69309,37.7546,37.758,36.33,36.72,69309,0.0,1.0
2022-03-29,38.87,39.29,37.89,38.92,41816,38.87,39.29,37.89,38.92,41816,0.0,1.0
2022-03-30,37.82,39.02,37.5,38.36,46440,37.82,39.02,37.5,38.36,46440,0.0,1.0
2022-03-31,35.67,37.53,35.64,37.53,31965,35.67,37.53,35.64,37.53,31965,0.0,1.0
2022-04-01,36.44,37.09,35.7,37.0,53897,36.44,37.09,35.7,37.0,53897,0.0,1.0
2022-04-04,39.24,39.24,36.81,36.97,46845,39.24,39.24,36.81,36.97,46845,0.0,1.0
2022-04-05,36.5523,38.58,36.39,38.58,32670,36.5523,38.58,36.39,38.58,32670,0.0,1.0
2022-04-06,34.08,35.5,33.45,35.01,145744,34.08,35.5,33.45,35.01,145744,0.0,1.0
2022-04-07,33.8,34.25,32.495,33.84,48866,33.8,34.25,32.495,33.84,48866,0.0,1.0
2022-04-08,32.3411,33.3,32.3411,33.17,18497,32.3411,33.3,32.3411,33.17,18497,0.0,1.0
2022-04-11,30.13,31.49,30.13,31.06,53535,30.13,31.49,30.13,31.06,53535,0.0,1.0
2022-04-12,30.0,31.77,29.77,31.4,98524,30.0,31.77,29.77,31.4,98524,0.0,1.0
2022-04-13,31.2,31.4,29.59,29.86,28042,31.2,31.4,29.59,29.86,28042,0.0,1.0
2022-04-14,29.23,30.98,29.23,30.98,35406,29.23,30.98,29.23,30.98,35406,0.0,1.0
2022-04-18,29.34,29.69,28.7,28.95,47529,29.34,29.69,28.7,28.95,47529,0.0,1.0
2022-04-19,30.44,30.59,28.58,29.06,28171,30.44,30.59,28.58,29.06,28171,0.0,1.0
2022-04-20,26.64,28.94,26.5,28.93,128385,26.64,28.94,26.5,28.93,128385,0.0,1.0
2022-04-21,25.24,28.02,25.04,27.26,29326,25.24,28.02,25.04,27.26,29326,0.0,1.0
2022-04-22,24.17,26.03,24.17,25.41,51451,24.17,26.03,24.17,25.41,51451,0.0,1.0
2022-04-25,24.51,24.55,23.38,23.46,61217,24.51,24.55,23.38,23.46,61217,0.0,1.0
2022-04-26,22.19,24.32,22.19,24.26,46882,22.19,24.32,22.19,24.26,46882,0.0,1.0
2022-04-27,22.31,23.21,22.17,22.18,31253,22.31,23.21,22.17,22.18,31253,0.0,1.0
2022-04-28,24.4,24.66,22.56,23.67,71523,24.4,24.66,22.56,23.67,71523,0.0,1.0
2022-04-29,22.98,25.46,22.89,24.69,53890,22.98,25.46,22.89,24.69,53890,0.0,1.0
2022-05-02,24.36,24.38,22.52,22.77,71224,24.36,24.38,22.52,22.77,71224,0.0,1.0
2022-05-03,24.44,24.81,23.99,24.22,30118,24.44,24.81,23.99,24.22,30118,0.0,1.0
2022-05-04,26.04,26.15,23.35,24.14,83593,26.04,26.15,23.35,24.14,83593,0.0,1.0
2022-05-05,22.78,24.99,22.2,24.92,125720,22.78,24.99,22.2,24.92,125720,0.0,1.0
2022-05-06,21.84,22.8,21.22,22.33,48312,21.84,22.8,21.22,22.33,48312,0.0,1.0
2022-05-09,19.39,21.0,19.23,20.67,88259,19.39,21.0,19.23,20.67,88259,0.0,1.0
2022-05-10,19.94,20.71,19.27,20.6,63562,19.94,20.71,19.27,20.6,63562,0.0,1.0
2022-05-11,18.28,20.5,18.16,19.8,67284,18.28,20.5,18.16,19.8,67284,0.0,1.0
2022-05-12,18.22,19.14,16.9,17.68,125942,18.22,19.14,16.9,17.68,125942,0.0,1.0
2022-05-13,20.12,20.17,18.89,19.07,102946,20.12,20.17,18.89,19.07,102946,0.0,1.0
2022-05-16,19.63,20.26,19.49,19.98,29921,19.63,20.26,19.49,19.98,29921,0.0,1.0
2022-05-17,20.97,21.08,20.15,20.82,62984,20.97,21.08,20.15,20.82,62984,0.0,1.0
2022-05-18,18.62,20.39,18.62,20.15,34297,18.62,20.39,18.62,20.15,34297,0.0,1.0
2022-05-19,18.81,19.49,18.53,18.53,23164,18.81,19.49,18.53,18.53,23164,0.0,1.0
2022-05-20,18.49,19.5,17.45,19.34,26343,18.49,19.5,17.45,19.34,26343,0.0,1.0
2022-05-23,19.01,19.02,18.02,18.51,56005,19.01,19.02,18.02,18.51,56005,0.0,1.0
2022-05-24,17.3,17.87,16.76,17.87,97058,17.3,17.87,16.76,17.87,97058,0.0,1.0
2022-05-25,17.93,18.18,17.18,17.18,13325,17.93,18.18,17.18,17.18,13325,0.0,1.0
2022-05-26,20.16,20.2,18.08,18.11,38170,20.16,20.2,18.08,18.11,38170,0.0,1.0
2022-05-27,21.31,21.31,20.23,20.27,42182,21.31,21.31,20.23,20.27,42182,0.0,1.0
2022-05-31,21.6501,22.22,21.09,21.9,69248,21.6501,22.22,21.09,21.9,69248,0.0,1.0
2022-06-01,21.2494,22.46,21.0,21.95,25288,21.2494,22.46,21.0,21.95,25288,0.0,1.0
2022-06-02,22.83,22.8594,20.89,21.01,24906,22.83,22.8594,20.89,21.01,24906,0.0,1.0
2022-06-03,21.13,21.9705,20.94,21.77,26257,21.13,21.9705,20.94,21.77,26257,0.0,1.0
2022-06-06,21.7838,22.64,21.4,22.22,28954,21.7838,22.64,21.4,22.22,28954,0.0,1.0
2022-06-07,22.38,22.47,21.14,21.24,18982,22.38,22.47,21.14,21.24,18982,0.0,1.0
2022-06-08,23.16,23.61,22.46,22.56,25190,23.16,23.61,22.46,22.56,25190,0.0,1.0
2022-06-09,21.25,23.21,21.25,22.6,38246,21.25,23.21,21.25,22.6,38246,0.0,1.0
2022-06-10,19.77,20.9,19.716,20.9,15984,19.77,20.9,19.716,20.9,15984,0.0,1.0
2022-06-13,17.2309,18.11,17.13,18.11,19267,17.2309,18.11,17.13,18.11,19267,0.0,1.0
2022-06-14,17.8375,18.09,17.505,17.505,5344,17.8375,18.09,17.505,17.505,5344,0.0,1.0
2022-06-15,19.1168,19.605,18.34,18.38,18799,19.1168,19.605,18.34,18.38,18799,0.0,1.0
2022-06-16,17.2442,18.0493,17.045,17.91,10922,17.2442,18.0493,17.045,17.91,10922,0.0,1.0
2022-06-17,17.8732,18.1587,17.31,17.86,20360,17.8732,18.1587,17.31,17.86,20360,0.0,1.0
2022-06-21,18.7505,19.28,18.56,18.56,7910,18.7505,19.28,18.56,18.56,7910,0.0,1.0
2022-06-22,18.7875,19.48,18.41,18.41,9425,18.7875,19.48,18.41,18.41,9425,0.0,1.0
2022-06-23,19.4307,19.5,18.61,18.95,11230,19.4307,19.5,18.61,18.95,11230,0.0,1.0
2022-06-24,21.0741,21.0741,19.94,19.94,14828,21.0741,21.0741,19.94,19.94,14828,0.0,1.0
2022-06-27,20.868,21.59,20.74,21.59,17199,20.868,21.59,20.74,21.59,17199,0.0,1.0
2022-06-28,19.4107,21.26,19.4107,21.125,26448,19.4107,21.26,19.4107,21.125,26448,0.0,1.0
2022-06-29,19.3086,19.41,18.9573,19.26,5446,19.3086,19.41,18.9573,19.26,5446,0.0,1.0
2022-06-30,18.61,19.01,17.9,18.4488,22724,18.61,19.01,17.9,18.4488,22724,0.0,1.0
2022-07-01,18.8309,18.8599,18.3231,18.3231,16337,18.8309,18.8599,18.3231,18.3231,16337,0.0,1.0
2022-07-05,19.9683,20.0,18.04,18.06,12571,19.9683,20.0,18.04,18.06,12571,0.0,1.0
2022-07-06,19.9775,20.2739,19.4238,19.59,8623,19.9775,20.2739,19.4238,19.59,8623,0.0,1.0
2022-07-07,21.2147,21.2147,20.81,20.83,2665,21.2147,21.2147,20.81,20.83,2665,0.0,1.0
2022-07-08,21.1261,21.5,20.67,20.73,4709,21.1261,21.5,20.67,20.73,4709,0.0,1.0
2022-07-11,19.1423,19.67,19.1423,19.2556,14586,19.1423,19.67,19.1423,19.2556,14586,0.0,1.0
2022-07-12,18.8179,19.38,18.72,19.38,5096,18.8179,19.38,18.72,19.38,5096,0.0,1.0
2022-07-13,18.94,19.13,18.0899,18.09,12318,18.94,19.13,18.0899,18.09,12318,0.0,1.0
2022-07-14,18.6,18.6,18.15,18.26,9457,18.6,18.6,18.15,18.26,9457,0.0,1.0
2022-07-15,19.2595,19.2595,18.72,18.82,5892,19.2595,19.2595,18.72,18.82,5892,0.0,1.0
2022-07-18,19.25,20.42,19.25,19.9,9076,19.25,20.42,19.25,19.9,9076,0.0,1.0
2022-07-19,20.6157,20.6157,19.39,19.91,8400,20.6157,20.6157,19.39,19.91,8400,0.0,1.0
2022-07-20,21.54,21.6146,20.64,20.92,19096,21.54,21.6146,20.64,20.92,19096,0.0,1.0
2022-07-21,22.51,22.5159,21.48,21.776,79585,22.51,22.5159,21.48,21.776,79585,0.0,1.0
2022-07-22,21.23,22.32,20.99,22.03,16493,21.23,22.32,20.99,22.03,16493,0.0,1.0
2022-07-25,20.8334,21.0219,20.56,21.0219,69935,20.8334,21.0219,20.56,21.0219,69935,0.0,1.0
2022-07-26,19.8205,20.4929,19.695,20.4033,14097,19.8205,20.4929,19.695,20.4033,14097,0.0,1.0
2022-07-27,21.87,22.0,20.6,20.6,14750,21.87,22.0,20.6,20.6,14750,0.0,1.0
2022-07-28,21.97,21.97,20.87,21.83,7480,21.97,21.97,20.87,21.83,7480,0.0,1.0
2022-07-29,22.4736,22.5999,21.98,21.98,4649,22.4736,22.5999,21.98,21.98,4649,0.0,1.0
2022-08-01,22.45,23.1,22.01,22.01,38933,22.45,23.1,22.01,22.01,38933,0.0,1.0
2022-08-02,22.38,22.939,21.86,21.93,8070,22.38,22.939,21.86,21.93,8070,0.0,1.0
2022-08-03,23.69,23.7,23.032,23.0328,7732,23.69,23.7,23.032,23.0328,7732,0.0,1.0
2022-08-04,24.19,24.33,23.69,24.11,7723,24.19,24.33,23.69,24.11,7723,0.0,1.0
2022-08-05,23.23,23.54,22.9244,23.305,6129,23.23,23.54,22.9244,23.305,6129,0.0,1.0
2022-08-08,23.01,24.01,23.01,23.35,2690,23.01,24.01,23.01,23.35,2690,0.0,1.0
2022-08-09,22.3,22.5195,22.14,22.41,6242,22.3,22.5195,22.14,22.41,6242,0.0,1.0
2022-08-10,24.12,24.12,23.38,23.71,7866,24.12,24.12,23.38,23.71,7866,0.0,1.0
2022-08-11,23.86,25.1329,23.83,24.49,4354,23.86,25.1329,23.83,24.49,4354,0.0,1.0
2022-08-12,24.875,24.875,23.93,23.93,3818,24.875,24.875,23.93,23.93,3818,0.0,1.0
2022-08-15,25.2168,25.2317,24.6685,24.68,11396,25.2168,25.2317,24.6685,24.68,11396,0.0,1.0
2022-08-16,24.9191,25.2,24.52,25.08,4305,24.9191,25.2,24.52,25.08,4305,0.0,1.0
2022-08-17,24.12,24.27,23.84,24.27,3513,24.12,24.27,23.84,24.27,3513,0.0,1.0
2022-08-18,24.1439,24.45,23.75,23.8004,5345,24.1439,24.45,23.75,23.8004,5345,0.0,1.0
2022-08-19,23.1467,23.1467,22.94,23.12,2087,23.1467,23.1467,22.94,23.12,2087,0.0,1.0
2022-08-22,21.8643,22.5,21.77,22.5,13095,21.8643,22.5,21.77,22.5,13095,0.0,1.0
2022-08-23,21.9823,22.25,21.66,21.81,1995,21.9823,22.25,21.66,21.81,1995,0.0,1.0
2022-08-24,22.39,22.7291,22.39,22.7,6715,22.39,22.7291,22.39,22.7,6715,0.0,1.0
2022-08-25,23.725,23.725,22.6667,22.9055,7786,23.725,23.725,22.6667,22.9055,7786,0.0,1.0
2022-08-26,21.7846,23.98,21.7846,23.98,11422,21.7846,23.98,21.7846,23.98,11422,0.0,1.0
2022-08-29,21.3096,21.905,21.3096,21.39,9884,21.3096,21.905,21.3096,21.39,9884,0.0,1.0
2022-08-30,20.3673,21.1,20.045,21.1,5593,20.3673,21.1,20.045,21.1,5593,0.0,1.0
2022-08-31,20.57,21.35,20.57,21.3,4347,20.57,21.35,20.57,21.3,4347,0.0,1.0
2022-09-01,20.58,20.58,19.3883,20.27,6634,20.58,20.58,19.3883,20.27,6634,0.0,1.0
2022-09-02,19.73,20.72,19.5833,20.35,3451,19.73,20.72,19.5833,20.35,3451,0.0,1.0
2022-09-06,19.1,19.57,18.82,19.57,9754,19.1,19.57,18.82,19.57,9754,0.0,1.0
2022-09-07,20.0564,20.0564,19.45,19.45,1942,20.0564,20.0564,19.45,19.45,1942,0.0,1.0
2022-09-08,20.011,20.06,19.38,20.0001,6374,20.011,20.06,19.38,20.0001,6374,0.0,1.0
2022-09-09,21.1789,21.2126,20.9039,20.9039,3515,21.1789,21.2126,20.9039,20.9039,3515,0.0,1.0
2022-09-12,21.8,21.8,21.33,21.4,9591,21.8,21.8,21.33,21.4,9591,0.0,1.0
2022-09-13,18.9815,20.2304,18.9,20.2304,13213,18.9815,20.2304,18.9,20.2304,13213,0.0,1.0
2022-09-14,19.2043,19.2043,18.86,18.86,1662,19.2043,19.2043,18.86,18.86,1662,0.0,1.0
2022-09-15,19.07,19.49,18.95,19.05,9318,19.07,19.49,18.95,19.05,9318,0.0,1.0
2022-09-16,18.75,18.75,18.1607,18.57,7735,18.75,18.75,18.1607,18.57,7735,0.0,1.0
2022-09-19,19.21,19.2419,18.69,18.69,29785,19.21,19.2419,18.69,18.69,29785,0.0,1.0
2022-09-20,18.9,19.1,18.75,19.1,5857,18.9,19.1,18.75,19.1,5857,0.0,1.0
2022-09-21,17.96,19.25,17.96,18.6327,11862,17.96,19.25,17.96,18.6327,11862,0.0,1.0
2022-09-22,17.57,17.84,17.568,17.84,2556,17.57,17.84,17.568,17.84,2556,0.0,1.0
2022-09-23,16.85,17.09,16.43,17.09,9279,16.85,17.09,16.43,17.09,9279,0.0,1.0
2022-09-26,16.61,17.2,16.61,16.74,18280,16.61,17.2,16.61,16.74,18280,0.0,1.0
2022-09-27,16.6803,17.3,16.44,17.11,15517,16.6803,17.3,16.44,17.11,15517,0.0,1.0
2022-09-28,17.71,17.71,17.1722,17.1722,7317,17.71,17.71,17.1722,17.1722,7317,0.0,1.0
2022-09-29,16.52,16.6075,16.15,16.6075,13739,16.52,16.6075,16.15,16.6075,13739,0.0,1.0
2022-09-30,16.07,17.1,16.07,16.3,7072,16.07,17.1,16.07,16.3,7072,0.0,1.0
2022-10-03,16.5246,16.73,15.997,15.997,5200,16.5246,16.73,15.997,15.997,5200,0.0,1.0
2022-10-04,17.5156,17.76,17.16,17.43,4261,17.5156,17.76,17.16,17.43,4261,0.0,1.0
2022-10-05,17.3607,17.3607,16.5324,16.5324,2016,17.3607,17.3607,16.5324,16.5324,2016,0.0,1.0
2022-10-06,17.2816,17.41,17.18,17.18,3224,17.2816,17.41,17.18,17.18,3224,0.0,1.0
2022-10-07,15.71,16.24,15.7,16.24,6556,15.71,16.24,15.7,16.24,6556,0.0,1.0
2022-10-10,15.347,15.495,15.0,15.0,3083,15.347,15.495,15.0,15.0,3083,0.0,1.0
2022-10-11,14.43,15.02,14.3319,14.95,10685,14.43,15.02,14.3319,14.95,10685,0.0,1.0
2022-10-12,14.4814,14.58,14.375,14.47,8321,14.4814,14.58,14.375,14.47,8321,0.0,1.0
2022-10-13,15.05,15.09,13.3641,13.38,37965,15.05,15.09,13.3641,13.38,37965,0.0,1.0
2022-10-14,13.89,14.4736,13.89,14.37,16988,13.89,14.4736,13.89,14.37,16988,0.0,1.0
2022-10-17,15.24,15.38,14.98,14.98,7126,15.24,15.38,14.98,14.98,7126,0.0,1.0
2022-10-18,15.34,16.1,14.97,16.1,7236,15.34,16.1,14.97,16.1,7236,0.0,1.0
2022-10-19,15.26,15.83,15.26,15.49,7453,15.26,15.83,15.26,15.49,7453,0.0,1.0
2022-10-20,15.055,15.87,15.055,15.87,2948,15.055,15.87,15.055,15.87,2948,0.0,1.0
2022-10-21,15.75,15.75,14.77,14.77,5383,15.75,15.75,14.77,14.77,5383,0.0,1.0
2022-10-24,15.14,15.2,14.23,14.95,9205,15.14,15.2,14.23,14.95,9205,0.0,1.0
2022-10-25,15.9536,15.9671,15.825,15.825,4195,15.9536,15.9671,15.825,15.825,4195,0.0,1.0
2022-10-26,15.29,16.0,15.26,15.3,8168,15.29,16.0,15.26,15.3,8168,0.0,1.0
2022-10-27,13.99,14.76,13.99,14.54,8795,13.99,14.76,13.99,14.54,8795,0.0,1.0
2022-10-28,14.33,14.33,13.64,13.64,10456,14.33,14.33,13.64,13.64,10456,0.0,1.0
2022-10-31,13.8611,13.8611,13.665,13.665,1544,13.8611,13.8611,13.665,13.665,1544,0.0,1.0
2022-11-01,13.6101,13.9,13.6101,13.9,1539,13.6101,13.9,13.6101,13.9,1539,0.0,1.0
2022-11-02,12.665,13.76,12.665,13.76,3263,12.665,13.76,12.665,13.76,3263,0.0,1.0
2022-11-03,12.24,12.6,12.24,12.475,2692,12.24,12.6,12.24,12.475,2692,0.0,1.0
2022-11-04,12.83,13.11,12.36,13.11,4888,12.83,13.11,12.36,13.11,4888,0.0,1.0
2022-11-07,12.9311,12.94,12.91,12.91,7332,12.9311,12.94,12.91,12.91,7332,0.0,1.0
2022-11-08,12.9833,12.9833,12.61,12.88,3157,12.9833,12.9833,12.61,12.88,3157,0.0,1.0
2022-11-09,12.0991,12.68,12.0991,12.68,1439,12.0991,12.68,12.0991,12.68,1439,0.0,1.0
2022-11-10,14.3318,14.3318,13.4201,13.4201,9050,14.3318,14.3318,13.4201,13.4201,9050,0.0,1.0
2022-11-11,15.23,15.23,14.375,14.45,8021,15.23,15.23,14.375,14.45,8021,0.0,1.0
2022-11-14,15.179,15.6537,15.179,15.19,2246,15.179,15.6537,15.179,15.19,2246,0.0,1.0
2022-11-15,16.38,16.5,15.95,16.34,12455,16.38,16.5,15.95,16.34,12455,0.0,1.0
2022-11-16,15.53,15.94,15.52,15.94,7851,15.53,15.94,15.52,15.94,7851,0.0,1.0
2022-11-17,15.59,15.71,14.86,14.86,3073,15.59,15.71,14.86,14.86,3073,0.0,1.0
2022-11-18,15.0434,15.69,14.8681,15.69,5609,15.0434,15.69,14.8681,15.69,5609,0.0,1.0
2022-11-21,14.4968,14.79,14.445,14.79,7665,14.4968,14.79,14.445,14.79,7665,0.0,1.0
2022-11-22,14.8648,14.8648,14.565,14.565,552,14.8648,14.8648,14.565,14.565,552,0.0,1.0
2022-11-23,15.4416,15.4416,15.14,15.14,3141,15.4416,15.4416,15.14,15.14,3141,0.0,1.0
2022-11-25,14.9753,14.9922,14.9753,14.9922,331,14.9753,14.9922,14.9753,14.9922,331,0.0,1.0
2022-11-28,14.5963,15.0748,14.5037,14.69,1709,14.5963,15.0748,14.5037,14.69,1709,0.0,1.0
2022-11-29,14.6615,14.9,14.5,14.9,8098,14.6615,14.9,14.5,14.9,8098,0.0,1.0
2022-11-30,16.7332,16.7332,15.15,15.16,24296,16.7332,16.7332,15.15,15.16,24296,0.0,1.0
2022-12-01,17.007,17.1,16.771,16.771,2820,17.007,17.1,16.771,16.771,2820,0.0,1.0
2022-12-02,17.2761,17.34,16.958,17.09,8672,17.2761,17.34,16.958,17.09,8672,0.0,1.0
2022-12-05,16.8103,17.21,16.6812,17.21,4167,16.8103,17.21,16.6812,17.21,4167,0.0,1.0
2022-12-06,16.0416,16.7603,15.92,16.7603,5354,16.0416,16.7603,15.92,16.7603,5354,0.0,1.0
2022-12-07,15.7533,15.777,15.565,15.7,6020,15.7533,15.777,15.565,15.7,6020,0.0,1.0
2022-12-08,16.5227,16.5486,16.2516,16.4495,5893,16.5227,16.5486,16.2516,16.4495,5893,0.0,1.0
2022-12-09,16.4809,17.0,16.4809,17.0,1605,16.4809,17.0,16.4809,17.0,1605,0.0,1.0
2022-12-12,16.3896,16.3896,15.968,16.0704,2178,16.3896,16.3896,15.968,16.0704,2178,0.0,1.0
2022-12-13,17.0403,17.93,16.74,17.93,11496,17.0403,17.93,16.74,17.93,11496,0.0,1.0
2022-12-14,16.7976,17.26,16.47,17.2268,5423,16.7976,17.26,16.47,17.2268,5423,0.0,1.0
2022-12-15,15.221,15.795,15.21,15.795,4524,15.221,15.795,15.21,15.795,4524,0.0,1.0
2022-12-16,15.047,15.4,14.9215,15.4,6590,15.047,15.4,14.9215,15.4,6590,0.0,1.0
2022-12-19,14.3878,14.8175,14.3254,14.7516,5982,14.3878,14.8175,14.3254,14.7516,5982,0.0,1.0
2022-12-20,14.28,14.379,14.11,14.1251,3229,14.28,14.379,14.11,14.1251,3229,0.0,1.0
2022-12-21,14.9002,15.02,14.41,14.41,1857,14.9002,15.02,14.41,14.41,1857,0.0,1.0
2022-12-22,13.7734,14.335,13.39,14.335,4875,13.7734,14.335,13.39,14.335,4875,0.0,1.0
2022-12-23,13.7733,13.7733,13.37,13.37,2644,13.7733,13.7733,13.37,13.37,2644,0.0,1.0
2022-12-27,12.88,13.51,12.88,13.51,14277,12.88,13.51,12.88,13.51,14277,0.0,1.0
2022-12-28,12.73,13.0171,12.6,12.82,5664,12.73,13.0171,12.6,12.82,5664,0.0,1.0
2022-12-29,13.654,13.7197,13.54,13.55,6824,13.654,13.7197,13.54,13.55,6824,0.0,1.0
2022-12-30,13.54,13.68,13.22,13.26,16276,13.54,13.68,13.22,13.26,16276,0.0,1.0
2023-01-03,13.2604,13.7141,13.0599,13.7141,6359,13.2604,13.7141,13.0599,13.7141,6359,0.0,1.0
2023-01-04,13.3675,13.49,12.98,13.31,6586,13.3675,13.49,12.98,13.31,6586,0.0,1.0
2023-01-05,12.7449,13.08,12.73,12.81,8246,12.7449,13.08,12.73,12.81,8246,0.0,1.0
2023-01-06,13.3706,13.43,12.76,12.76,6345,13.3706,13.43,12.76,12.76,6345,0.0,1.0
2023-01-09,14.0489,14.62,14.0,14.0,14723,14.0489,14.62,14.0,14.0,14723,0.0,1.0
2023-01-10,14.5378,14.54,13.96,13.96,3050,14.5378,14.54,13.96,13.96,3050,0.0,1.0
2023-01-11,15.1067,15.1067,14.55,14.55,8100,15.1067,15.1067,14.55,14.55,8100,0.0,1.0
2023-01-12,15.4997,15.56,14.8,15.34,17895,15.4997,15.56,14.8,15.34,17895,0.0,1.0
2023-01-13,15.7364,15.7364,15.03,15.03,2946,15.7364,15.7364,15.03,15.03,2946,0.0,1.0
2023-01-17,16.0,16.11,15.9,16.0,11305,16.0,16.11,15.9,16.0,11305,0.0,1.0
2023-01-18,15.63,16.32,15.55,16.32,5772,15.63,16.32,15.55,16.32,5772,0.0,1.0
2023-01-19,15.03,15.41,15.01,15.21,6917,15.03,15.41,15.01,15.21,6917,0.0,1.0
2023-01-20,16.53,16.53,15.75,15.75,5490,16.53,16.53,15.75,15.75,5490,0.0,1.0
2023-01-23,17.87,17.87,16.81,16.81,3111,17.87,17.87,16.81,16.81,3111,0.0,1.0
2023-01-24,17.6354,17.66,17.48,17.54,4234,17.6354,17.66,17.48,17.54,4234,0.0,1.0
2023-01-25,17.5475,17.5475,16.54,16.85,11332,17.5475,17.5475,16.54,16.85,11332,0.0,1.0
2023-01-26,18.6,18.6,18.1438,18.1438,5492,18.6,18.6,18.1438,18.1438,5492,0.0,1.0
2023-01-27,19.61,19.82,18.485,18.485,2103,19.61,19.82,18.485,18.485,2103,0.0,1.0
2023-01-30,18.27,19.23,18.27,19.17,6350,18.27,19.23,18.27,19.17,6350,0.0,1.0
2023-01-31,19.02,19.02,18.3327,18.48,5166,19.02,19.02,18.3327,18.48,5166,0.0,1.0
2023-02-01,20.59,20.9199,19.11,19.11,35129,20.59,20.9199,19.11,19.11,35129,0.0,1.0
2023-02-02,23.4797,23.84,22.44,22.48,37467,23.4797,23.84,22.44,22.48,37467,0.0,1.0
2023-02-03,22.21,23.8,21.91,21.91,22177,22.21,23.8,21.91,21.91,22177,0.0,1.0
2023-02-06,21.7983,22.36,21.65,21.9,2931,21.7983,22.36,21.65,21.9,2931,0.0,1.0
2023-02-07,22.8859,23.01,21.48,21.78,18510,22.8859,23.01,21.48,21.78,18510,0.0,1.0
2023-02-08,22.1509,22.93,21.9599,22.81,7405,22.1509,22.93,21.9599,22.81,7405,0.0,1.0
2023-02-09,21.75,22.96,21.59,22.96,16494,21.75,22.96,21.59,22.96,16494,0.0,1.0
2023-02-10,20.59,21.59,20.3858,21.22,17113,20.59,21.59,20.3858,21.22,17113,0.0,1.0
2023-02-13,21.4973,21.71,20.85,20.85,3759,21.4973,21.71,20.85,20.85,3759,0.0,1.0
2023-02-14,22.54,22.5842,21.5733,22.01,22389,22.54,22.5842,21.5733,22.01,22389,0.0,1.0
2023-02-15,22.7088,22.7088,21.9415,22.27,12298,22.7088,22.7088,21.9415,22.27,12298,0.0,1.0
2023-02-16,21.1893,22.34,21.1893,21.8,4543,21.1893,22.34,21.1893,21.8,4543,0.0,1.0
2023-02-17,20.64,20.78,20.0,20.78,10124,20.64,20.78,20.0,20.78,10124,0.0,1.0
2023-02-21,19.54,20.44,19.54,20.44,5010,19.54,20.44,19.54,20.44,5010,0.0,1.0
2023-02-22,19.43,19.75,19.43,19.54,5167,19.43,19.75,19.43,19.54,5167,0.0,1.0
2023-02-23,20.36,20.4965,19.63,20.4965,5170,20.36,20.4965,19.63,20.4965,5170,0.0,1.0
2023-02-24,19.52,19.52,19.2,19.51,5052,19.52,19.52,19.2,19.51,5052,0.0,1.0
2023-02-27,20.0932,20.22,19.97,20.07,7111,20.0932,20.22,19.97,20.07,7111,0.0,1.0
2023-02-28,20.2007,20.5699,20.08,20.3457,3124,20.2007,20.5699,20.08,20.3457,3124,0.0,1.0
2023-03-01,19.6289,19.71,19.62,19.682,2320,19.6289,19.71,19.62,19.682,2320,0.0,1.0
2023-03-02,19.28,19.28,18.56,18.74,8587,19.28,19.28,18.56,18.74,8587,0.0,1.0
2023-03-03,20.4683,20.4683,19.83,19.99,5868,20.4683,20.4683,19.83,19.99,5868,0.0,1.0
2023-03-06,20.3422,21.14,20.3422,20.8187,9135,20.3422,21.14,20.3422,20.8187,9135,0.0,1.0
2023-03-07,19.98,20.72,19.98,20.61,1415,19.98,20.72,19.98,20.61,1415,0.0,1.0
2023-03-08,20.3013,20.3013,19.8926,20.02,6110,20.3013,20.3013,19.8926,20.02,6110,0.0,1.0
2023-03-09,19.24,20.61,19.24,20.32,10249,19.24,20.61,19.24,20.32,10249,0.0,1.0
2023-03-10,18.6286,19.2,18.49,18.745,7443,18.6286,19.2,18.49,18.745,7443,0.0,1.0
2023-03-13,19.02,19.4137,18.01,18.01,6739,19.02,19.4137,18.01,18.01,6739,0.0,1.0
2023-03-14,20.4176,20.5,19.87,20.16,13857,20.4176,20.5,19.87,20.16,13857,0.0,1.0
2023-03-15,20.94,21.06,19.98,20.09,13674,20.94,21.06,19.98,20.09,13674,0.0,1.0
2023-03-16,22.4887,22.4887,20.94,20.94,7847,22.4887,22.4887,20.94,20.94,7847,0.0,1.0
2023-03-17,22.1072,22.81,21.86,22.58,8263,22.1072,22.81,21.86,22.58,8263,0.0,1.0
2023-03-20,22.0732,22.0732,21.62,21.6996,5931,22.0732,22.0732,21.62,21.6996,5931,0.0,1.0
2023-03-21,23.1,23.17,22.3,22.59,5083,23.1,23.17,22.3,22.59,5083,0.0,1.0
2023-03-22,22.5,23.9447,22.5,23.16,6236,22.5,23.9447,22.5,23.16,6236,0.0,1.0
2023-03-23,23.61,24.1,23.05,23.37,15278,23.61,24.1,23.05,23.37,15278,0.0,1.0
2023-03-24,23.41,23.45,23.05,23.42,11453,23.41,23.45,23.05,23.42,11453,0.0,1.0
2023-03-27,22.9092,23.7092,22.8,23.3406,10972,22.9092,23.7092,22.8,23.3406,10972,0.0,1.0
2023-03-28,22.443,22.84,22.0843,22.84,5943,22.443,22.84,22.0843,22.84,5943,0.0,1.0
2023-03-29,23.3674,23.41,23.0,23.2092,7409,23.3674,23.41,23.0,23.2092,7409,0.0,1.0
2023-03-30,24.0421,24.194,23.7901,24.08,9536,24.0421,24.194,23.7901,24.08,9536,0.0,1.0
2023-03-31,25.3079,25.3079,24.01,24.01,16004,25.3079,25.3079,24.01,24.01,16004,0.0,1.0
2023-04-03,24.94,24.94,24.345,24.7441,5253,24.94,24.94,24.345,24.7441,5253,0.0,1.0
2023-04-04,24.9746,25.18,24.8,24.905,4785,24.9746,25.18,24.8,24.905,4785,0.0,1.0
2023-04-05,23.8594,24.705,23.5285,24.705,8242,23.8594,24.705,23.5285,24.705,8242,0.0,1.0
2023-04-06,24.08,24.2774,23.16,23.214,4411,24.08,24.2774,23.16,23.214,4411,0.0,1.0
2023-04-10,24.2779,24.2799,23.25,23.5,2576,24.2779,24.2799,23.25,23.5,2576,0.0,1.0
2023-04-11,23.588,23.9014,23.5062,23.73,8289,23.588,23.9014,23.5062,23.73,8289,0.0,1.0
2023-04-12,23.0066,23.75,23.0066,23.4601,18236,23.0066,23.75,23.0066,23.4601,18236,0.0,1.0
2023-04-13,24.0908,24.2,23.68,23.698,6851,24.0908,24.2,23.68,23.698,6851,0.0,1.0
2023-04-14,24.08,24.08,23.4831,24.0,4616,24.08,24.08,23.4831,24.0,4616,0.0,1.0
2023-04-17,23.94,23.98,23.4,23.98,4268,23.94,23.98,23.4,23.98,4268,0.0,1.0
2023-04-18,23.9613,24.4,23.7863,24.4,5289,23.9613,24.4,23.7863,24.4,5289,0.0,1.0
2023-04-19,23.75,23.9198,23.3,23.3,4412,23.75,23.9198,23.3,23.3,4412,0.0,1.0
2023-04-20,23.06,23.49,22.903,23.0,5390,23.06,23.49,22.903,23.0,5390,0.0,1.0
2023-04-21,23.2227,23.2227,22.74,23.05,4033,23.2227,23.2227,22.74,23.05,4033,0.0,1.0
2023-04-24,22.9353,22.98,22.78,22.78,3314,22.9353,22.98,22.78,22.78,3314,0.0,1.0
2023-04-25,21.7702,22.6,21.7702,22.56,9147,21.7702,22.6,21.7702,22.56,9147,0.0,1.0
2023-04-26,22.63,23.12,22.55,22.6745,7203,22.63,23.12,22.55,22.6745,7203,0.0,1.0
2023-04-27,24.3,24.35,23.54,23.63,17694,24.3,24.35,23.54,23.63,17694,0.0,1.0
2023-04-28,24.54,24.54,23.73,24.1,21840,24.54,24.54,23.73,24.1,21840,0.0,1.0
2023-05-01,24.47,24.61,24.01,24.4299,56916,24.47,24.61,24.01,24.4299,56916,0.0,1.0
2023-05-02,23.98,24.53,23.75,24.42,23786,23.98,24.53,23.75,24.42,23786,0.0,1.0
2023-05-03,23.4509,24.2,23.37,23.77,37007,23.4509,24.2,23.37,23.77,37007,0.0,1.0
2023-05-04,23.86,24.325,23.46,23.46,8020,23.86,24.325,23.46,23.46,8020,0.0,1.0
2023-05-05,24.81,24.92,24.14,24.14,4790,24.81,24.92,24.14,24.14,4790,0.0,1.0
2023-05-08,25.6325,25.6325,24.97,25.07,5497,25.6325,25.6325,24.97,25.07,5497,0.0,1.0
2023-05-09,25.5276,25.68,25.5276,25.63,3682,25.5276,25.68,25.5276,25.63,3682,0.0,1.0
2023-05-10,26.5,26.67,25.9423,26.08,15054,26.5,26.67,25.9423,26.08,15054,0.0,1.0
2023-05-11,26.97,27.07,26.5108,26.7,18025,26.97,27.07,26.5108,26.7,18025,0.0,1.0
2023-05-12,26.4156,27.1505,26.15,27.056,11789,26.4156,27.1505,26.15,27.056,11789,0.0,1.0
2023-05-15,26.764,26.8402,26.1858,26.52,8793,26.764,26.8402,26.1858,26.52,8793,0.0,1.0
2023-05-16,27.31,27.6599,26.76,26.76,38843,27.31,27.6599,26.76,26.76,38843,0.0,1.0
2023-05-17,28.49,28.49,27.43,27.4821,50756,28.49,28.49,27.43,27.4821,50756,0.0,1.0
2023-05-18,30.46,30.46,28.82,28.829,45099,30.46,30.46,28.82,28.829,45099,0.0,1.0
2023-05-19,29.6467,30.172,29.525,30.09,46677,29.6467,30.172,29.525,30.09,46677,0.0,1.0
2023-05-22,30.13,30.41,29.54,29.54,47165,30.13,30.41,29.54,29.54,47165,0.0,1.0
2023-05-23,29.39,30.3183,29.34,30.0252,23871,29.39,30.3183,29.34,30.0252,23871,0.0,1.0
2023-05-24,29.49,29.6,28.8,28.86,29633,29.49,29.6,28.8,28.86,29633,0.0,1.0
2023-05-25,30.98,31.31,30.5,31.18,22953,30.98,31.31,30.5,31.18,22953,0.0,1.0
2023-05-26,32.96,33.13,31.0,31.0,40973,32.96,33.13,31.0,31.0,40973,0.0,1.0
2023-05-30,34.0,34.68,33.6459,34.42,48309,34.0,34.68,33.6459,34.42,48309,0.0,1.0
2023-05-31,33.3077,34.0236,32.91,33.33,17475,33.3077,34.0236,32.91,33.33,17475,0.0,1.0
2023-06-01,34.61,35.0,33.26,33.26,30407,34.61,35.0,33.26,33.26,30407,0.0,1.0
2023-06-02,35.115,36.14,34.9,35.5124,22802,35.115,36.14,34.9,35.5124,22802,0.0,1.0
2023-06-05,35.599,36.2,34.98,34.98,37500,35.599,36.2,34.98,34.98,37500,0.0,1.0
2023-06-06,36.03,36.17,35.339,35.34,42720,36.03,36.17,35.339,35.34,42720,0.0,1.0
2023-06-07,33.8444,36.86,33.66,36.38,70774,33.8444,36.86,33.66,36.38,70774,0.0,1.0
2023-06-08,35.2436,35.32,33.91,33.94,34060,35.2436,35.32,33.91,33.94,34060,0.0,1.0
2023-06-09,35.825,36.8501,35.81,36.1997,48457,35.825,36.8501,35.81,36.1997,48457,0.0,1.0
2023-06-12,37.0126,37.095,36.04,36.52,56811,37.0126,37.095,36.04,36.52,56811,0.0,1.0
2023-06-13,37.7717,38.12,37.03,38.02,47245,37.7717,38.12,37.03,38.02,47245,0.0,1.0
2023-06-14,38.7749,38.81,37.34,37.67,42462,38.7749,38.81,37.34,37.67,42462,0.0,1.0
2023-06-15,39.71,40.089,38.08,38.91,34981,39.71,40.089,38.08,38.91,34981,0.0,1.0
2023-06-16,38.6833,40.47,38.6833,40.47,60186,38.6833,40.47,38.6833,40.47,60186,0.0,1.0
2023-06-20,39.0593,39.2752,38.12,38.37,47223,39.0593,39.2752,38.12,38.37,47223,0.0,1.0
2023-06-21,37.1457,38.98,36.91,38.93,47056,37.1457,38.98,36.91,38.93,47056,0.0,1.0
2023-06-22,38.23,38.23,36.62,36.62,21521,38.23,38.23,36.62,36.62,21521,0.0,1.0
2023-06-23,37.67,38.0663,36.9804,37.25,23896,37.67,38.0663,36.9804,37.25,23896,0.0,1.0
2023-06-26,35.25,38.26,35.25,37.52,36080,35.25,38.26,35.25,37.52,36080,0.0,1.0
2023-06-27,37.24,37.24,35.7225,36.16,32816,37.24,37.24,35.7225,36.16,32816,0.0,1.0
2023-06-28,37.62,38.45,36.6,36.6,32915,37.62,38.45,36.6,36.6,32915,0.0,1.0
2023-06-29,37.08,37.97,36.82,37.88,34176,37.08,37.97,36.82,37.88,34176,0.0,1.0
2023-06-30,38.47,38.8144,38.0,38.0,30800,38.47,38.8144,38.0,38.0,30800,0.0,1.0
2023-07-03,39.0,39.29,38.6,38.87,28163,39.0,39.29,38.6,38.87,28163,0.0,1.0
2023-07-05,39.19,39.6144,38.73,38.73,13761,39.19,39.6144,38.73,38.73,13761,0.0,1.0
2023-07-06,38.599,38.66,37.66,38.32,34602,38.599,38.66,37.66,38.32,34602,0.0,1.0
2023-07-07,38.32,39.3699,38.32,38.64,24451,38.32,39.3699,38.32,38.64,24451,0.0,1.0
2023-07-10,37.68,38.15,36.8026,38.11,31260,37.68,38.15,36.8026,38.11,31260,0.0,1.0
2023-07-11,37.91,38.02,37.1,37.76,23392,37.91,38.02,37.1,37.76,23392,0.0,1.0
2023-07-12,39.2277,39.4686,38.53,39.0,36514,39.2277,39.4686,38.53,39.0,36514,0.0,1.0
2023-07-13,41.34,41.39,40.12,40.12,35956,41.34,41.39,40.12,40.12,35956,0.0,1.0
2023-07-14,40.97,42.6592,40.8,41.71,26771,40.97,42.6592,40.8,41.71,26771,0.0,1.0
2023-07-17,42.27,42.27,41.245,41.73,40471,42.27,42.27,41.245,41.73,40471,0.0,1.0
2023-07-18,43.1538,43.4612,41.14,42.05,50112,43.1538,43.4612,41.14,42.05,50112,0.0,1.0
2023-07-19,43.02,43.82,42.8,43.82,26606,43.02,43.82,42.8,43.82,26606,0.0,1.0
2023-07-20,38.98,41.6251,38.72,41.39,72138,38.98,41.6251,38.72,41.39,72138,0.0,1.0
2023-07-21,38.2,39.57,38.07,39.52,78706,38.2,39.57,38.07,39.52,78706,0.0,1.0
2023-07-24,38.2,38.6769,37.63,38.38,58438,38.2,38.6769,37.63,38.38,58438,0.0,1.0
2023-07-25,39.21,39.56,38.81,39.19,19895,39.21,39.56,38.81,39.19,19895,0.0,1.0
2023-07-26,38.67,39.29,37.96,39.29,34058,38.67,39.29,37.96,39.29,34058,0.0,1.0
2023-07-27,38.53,40.77,38.305,40.46,58558,38.53,40.77,38.305,40.46,58558,0.0,1.0
2023-07-28,40.63,40.832,39.525,39.58,25043,40.63,40.832,39.525,39.58,25043,0.0,1.0
2023-07-31,40.98,41.17,40.58,40.92,23234,40.98,41.17,40.58,40.92,23234,0.0,1.0
2023-08-01,40.85,41.06,40.25,40.46,22707,40.85,41.06,40.25,40.46,22707,0.0,1.0
2023-08-02,38.01,39.5401,37.3647,39.5401,42883,38.01,39.5401,37.3647,39.5401,42883,0.0,1.0
2023-08-03,38.0,38.732,37.24,37.24,31678,38.0,38.732,37.24,37.24,31678,0.0,1.0
2023-08-04,38.65,40.21,38.62,39.56,55645,38.65,40.21,38.62,39.56,55645,0.0,1.0
2023-08-07,39.34,39.35,38.29,39.09,21920,39.34,39.35,38.29,39.09,21920,0.0,1.0
2023-08-08,38.17,38.59,37.49,38.45,28126,38.17,38.59,37.49,38.45,28126,0.0,1.0
2023-08-09,36.57,38.2,36.33,38.2,32940,36.57,38.2,36.33,38.2,32940,0.0,1.0
2023-08-10,36.74,38.01,36.6,37.31,21262,36.74,38.01,36.6,37.31,21262,0.0,1.0
2023-08-11,35.77,36.31,35.61,35.99,35802,35.77,36.31,35.61,35.99,35802,0.0,1.0
2023-08-14,37.02,37.02,35.17,35.47,25016,37.02,37.02,35.17,35.47,25016,0.0,1.0
2023-08-15,36.22,37.23,36.0642,36.96,16766,36.22,37.23,36.0642,36.96,16766,0.0,1.0
2023-08-16,34.9504,36.06,34.95,35.84,47469,34.9504,36.06,34.95,35.84,47469,0.0,1.0
2023-08-17,33.91,34.95,33.75,34.95,32618,33.91,34.95,33.75,34.95,32618,0.0,1.0
2023-08-18,33.58,33.84,32.5,32.75,23034,33.58,33.84,32.5,32.75,23034,0.0,1.0
2023-08-21,35.5,35.605,34.05,34.14,24152,35.5,35.605,34.05,34.14,24152,0.0,1.0
2023-08-22,35.31,36.5,35.131,36.5,18869,35.31,36.5,35.131,36.5,18869,0.0,1.0
2023-08-23,36.89,37.1316,35.61,35.79,42747,36.89,37.1316,35.61,35.79,42747,0.0,1.0
2023-08-24,34.72,38.15,34.72,38.15,61652,34.72,38.15,34.72,38.15,61652,0.0,1.0
2023-08-25,35.27,35.7,33.9504,34.91,37627,35.27,35.7,33.9504,34.91,37627,0.0,1.0
2023-08-28,35.61,36.04,34.9857,35.66,25507,35.61,36.04,34.9857,35.66,25507,0.0,1.0
2023-08-29,37.8,37.92,35.61,35.61,43407,37.8,37.92,35.61,35.61,43407,0.0,1.0
2023-08-30,38.23,38.5991,37.46,37.94,42311,38.23,38.5991,37.46,37.94,42311,0.0,1.0
2023-08-31,38.51,39.075,38.2,38.2,38128,38.51,39.075,38.2,38.2,38128,0.0,1.0
2023-09-01,38.34,39.19,38.0,39.12,25662,38.34,39.19,38.0,39.12,25662,0.0,1.0
2023-09-05,39.18,39.4096,38.1,38.1,28877,39.18,39.4096,38.1,38.1,28877,0.0,1.0
2023-09-06,38.08,39.11,37.4751,38.99,45234,38.08,39.11,37.4751,38.99,45234,0.0,1.0
2023-09-07,37.66,37.7199,36.385,36.63,31069,37.66,37.7199,36.385,36.63,31069,0.0,1.0
2023-09-08,37.88,38.65,37.65,38.1,34326,37.88,38.65,37.65,38.1,34326,0.0,1.0
2023-09-11,39.37,39.505,38.35,38.83,117506,39.37,39.505,38.35,38.83,117506,0.0,1.0
2023-09-12,38.15,39.37,38.14,38.94,42804,38.15,39.37,38.14,38.94,42804,0.0,1.0
2023-09-13,38.47,38.94,37.94,38.35,156920,38.47,38.94,37.94,38.35,156920,0.0,1.0
2023-09-14,38.66,38.96,38.17,38.7,39368,38.66,38.96,38.17,38.7,39368,0.0,1.0
2023-09-15,37.03,38.5,36.8,38.5,88748,37.03,38.5,36.8,38.5,88748,0.0,1.0
2023-09-18,36.86,37.03,36.515,36.58,14127,36.86,37.03,36.515,36.58,14127,0.0,1.0
2023-09-19,36.72,36.91,35.89,36.61,20531,36.72,36.91,35.89,36.61,20531,0.0,1.0
2023-09-20,35.26,36.99,35.26,36.99,22622,35.26,36.99,35.26,36.99,22622,0.0,1.0
2023-09-21,33.5,34.404,33.5,34.08,55873,33.5,34.404,33.5,34.08,55873,0.0,1.0
2023-09-22,33.52,34.48,33.41,34.01,16557,33.52,34.48,33.41,34.01,16557,0.0,1.0
2023-09-25,34.0,34.01,33.03,33.27,12390,34.0,34.01,33.03,33.27,12390,0.0,1.0
2023-09-26,32.83,33.54,32.64,33.43,49116,32.83,33.54,32.64,33.43,49116,0.0,1.0
2023-09-27,32.78,33.25,31.97,33.13,29893,32.78,33.25,31.97,33.13,29893,0.0,1.0
2023-09-28,33.55,33.7499,32.15,32.3614,33665,33.55,33.7499,32.15,32.3614,33665,0.0,1.0
2023-09-29,33.75,34.78,33.5,34.44,38116,33.75,34.78,33.5,34.44,38116,0.0,1.0
2023-10-02,34.64,34.97,33.83,33.83,31995,34.64,34.97,33.83,33.83,31995,0.0,1.0
2023-10-03,33.31,34.79,33.0373,34.15,40991,33.31,34.79,33.0373,34.15,40991,0.0,1.0
2023-10-04,34.51,34.5301,33.49,33.49,37858,34.51,34.5301,33.49,33.49,37858,0.0,1.0
2023-10-05,34.62,34.67,33.69,34.55,24741,34.62,34.67,33.69,34.55,24741,0.0,1.0
2023-10-06,36.07,36.235,33.64,33.7,46748,36.07,36.235,33.64,33.7,46748,0.0,1.0
2023-10-09,36.43,36.6599,35.06,35.34,57902,36.43,36.6599,35.06,35.34,57902,0.0,1.0
2023-10-10,36.6,37.4966,36.4991,36.56,24871,36.6,37.4966,36.4991,36.56,24871,0.0,1.0
2023-10-11,37.33,37.479,36.74,37.0,22374,37.33,37.479,36.74,37.0,22374,0.0,1.0
2023-10-12,37.08,38.0065,36.65,37.31,28855,37.08,38.0065,36.65,37.31,28855,0.0,1.0
2023-10-13,35.7,37.22,35.396,37.17,65069,35.7,37.22,35.396,37.17,65069,0.0,1.0
2023-10-16,36.65,36.92,35.73,36.27,18484,36.65,36.92,35.73,36.27,18484,0.0,1.0
2023-10-17,36.0,36.31,34.96,35.6,26492,36.0,36.31,34.96,35.6,26492,0.0,1.0
2023-10-18,34.42,35.71,34.17,35.415,26530,34.42,35.71,34.17,35.415,26530,0.0,1.0
2023-10-19,34.54,35.73,34.3,35.26,52761,34.54,35.73,34.3,35.26,52761,0.0,1.0
2023-10-20,33.23,34.56,33.15,34.34,36410,33.23,34.56,33.15,34.34,36410,0.0,1.0
2023-10-23,34.0,34.33,32.58,33.08,20684,34.0,34.33,32.58,33.08,20684,0.0,1.0
2023-10-24,34.79,34.85,34.04,34.48,17831,34.79,34.85,34.04,34.48,17831,0.0,1.0
2023-10-25,32.47,34.24,32.37,34.24,50930,32.47,34.24,32.37,34.24,50930,0.0,1.0
2023-10-26,30.44,32.3,30.28,32.04,42505,30.44,32.3,30.28,32.04,42505,0.0,1.0
2023-10-27,31.55,32.0,31.19,31.63,31748,31.55,32.0,31.19,31.63,31748,0.0,1.0
2023-10-30,32.31,32.8,31.87,32.11,31725,32.31,32.8,31.87,32.11,31725,0.0,1.0
2023-10-31,32.39,32.41,31.5,32.29,17586,32.39,32.41,31.5,32.29,17586,0.0,1.0
2023-11-01,33.87,33.87,32.65,32.65,21800,33.87,33.87,32.65,32.65,21800,0.0,1.0
2023-11-02,34.76,34.916,34.1734,34.81,26534,34.76,34.916,34.1734,34.81,26534,0.0,1.0
2023-11-03,35.58,35.95,34.99,35.01,29948,35.58,35.95,34.99,35.01,29948,0.0,1.0
2023-11-06,35.9822,36.27,35.335,36.0,18543,35.9822,36.27,35.335,36.0,18543,0.0,1.0
2023-11-07,37.68,37.68,36.39,36.79,37170,37.68,37.68,36.39,36.79,37170,0.0,1.0
2023-11-08,37.76,37.8,37.09,37.63,66984,37.76,37.8,37.09,37.63,66984,0.0,1.0
2023-11-09,37.17,38.2107,37.0,37.97,43202,37.17,38.2107,37.0,37.97,43202,0.0,1.0
2023-11-10,39.22,39.22,37.22,37.22,34293,39.22,39.22,37.22,37.22,34293,0.0,1.0
2023-11-13,39.01,39.3601,38.3,38.8,58249,39.01,39.3601,38.3,38.8,58249,0.0,1.0
2023-11-14,40.7683,41.0601,40.4,40.67,39966,40.7683,41.0601,40.4,40.67,39966,0.0,1.0
2023-11-15,41.13,41.45,40.6443,41.45,35386,41.13,41.45,40.6443,41.45,35386,0.0,1.0
2023-11-16,40.88,40.92,40.19,40.63,31285,40.88,40.92,40.19,40.63,31285,0.0,1.0
2023-11-17,41.2,41.2,40.45,40.6,11075,41.2,41.2,40.45,40.6,11075,0.0,1.0
2023-11-20,42.21,42.3265,40.9,40.9,22324,42.21,42.3265,40.9,40.9,22324,0.0,1.0
2023-11-21,41.89,41.96,41.375,41.5,11028,41.89,41.96,41.375,41.5,11028,0.0,1.0
2023-11-22,41.98,42.8381,41.7,42.5979,29954,41.98,42.8381,41.7,42.5979,29954,0.0,1.0
2023-11-24,41.78,41.89,41.6,41.78,6625,41.78,41.89,41.6,41.78,6625,0.0,1.0
2023-11-27,41.6,42.25,41.6,41.73,9931,41.6,42.25,41.6,41.73,9931,0.0,1.0
2023-11-28,42.03,42.03,41.05,41.41,21207,42.03,42.03,41.05,41.41,21207,0.0,1.0
2023-11-29,41.63,42.79,41.581,42.61,16321,41.63,42.79,41.581,42.61,16321,0.0,1.0
2023-11-30,41.39,42.11,40.69,42.02,36950,41.39,42.11,40.69,42.02,36950,0.0,1.0
2023-12-01,40.99,41.1601,40.3401,40.78,27270,40.99,41.1601,40.3401,40.78,27270,0.0,1.0
2023-12-04,39.93,40.17,39.155,39.93,47817,39.93,40.17,39.155,39.93,47817,0.0,1.0
2023-12-05,40.44,40.85,39.61,39.61,29512,40.44,40.85,39.61,39.61,29512,0.0,1.0
2023-12-06,39.66,41.1,39.64,41.1,51421,39.66,41.1,39.64,41.1,51421,0.0,1.0
2023-12-07,41.14,41.22,40.2,40.22,46201,41.14,41.22,40.2,40.22,46201,0.0,1.0
2023-12-08,41.94,42.02,40.79,40.9,20493,41.94,42.02,40.79,40.9,20493,0.0,1.0
2023-12-11,42.1328,42.29,41.255,41.53,163632,42.1328,42.29,41.255,41.53,163632,0.0,1.0
2023-12-12,43.05,43.0999,41.94,41.94,26562,43.05,43.0999,41.94,41.94,26562,0.0,1.0
2023-12-13,44.07,44.41,43.03,43.46,40488,44.07,44.41,43.03,43.46,40488,0.0,1.0
2023-12-14,44.31,44.67,43.27,44.5,22931,44.31,44.67,43.27,44.5,22931,0.0,1.0
2023-12-15,44.91,45.26,43.87,43.87,16759,44.91,45.26,43.87,43.87,16759,0.0,1.0
2023-12-18,46.24,46.589,45.11,45.11,66194,46.24,46.589,45.11,45.11,66194,0.0,1.0
2023-12-19,46.7,46.71,46.191,46.38,17586,46.7,46.71,46.191,46.38,17586,0.0,1.0
2023-12-20,45.0,47.59,45.0,46.7,81982,45.0,47.59,45.0,46.7,81982,0.0,1.0
2023-12-21,46.46,46.56,45.6003,46.12,26657,46.46,46.56,45.6003,46.12,26657,0.0,1.0
2023-12-22,46.1225,46.77,45.77,46.65,13342,46.1225,46.77,45.77,46.65,13342,0.0,1.0
2023-12-26,46.67,46.78,46.36,46.37,19383,46.67,46.78,46.36,46.37,19383,0.0,1.0
2023-12-27,46.82,47.1006,46.63,46.7,106932,46.82,47.1006,46.63,46.7,106932,0.0,1.0
2023-12-28,46.67,47.2496,46.64,47.2496,27689,46.67,47.2496,46.64,47.2496,27689,0.0,1.0
2023-12-29,46.05,46.71,45.5,46.6799,22662,46.05,46.71,45.5,46.6799,22662,0.0,1.0
2024-01-02,43.75,45.286,43.2009,45.05,88601,43.75,45.286,43.2009,45.05,88601,0.0,1.0
2024-01-03,42.73,43.37,42.4592,42.83,42739,42.73,43.37,42.4592,42.83,42739,0.0,1.0
2024-01-04,42.27,43.31,42.21,42.21,94219,42.27,43.31,42.21,42.21,94219,0.0,1.0
2024-01-05,42.73,43.34,42.38,42.38,17671,42.73,43.34,42.38,42.38,17671,0.0,1.0
2024-01-08,45.06,45.08,43.26,43.26,41863,45.06,45.08,43.26,43.26,41863,0.0,1.0
2024-01-09,45.28,45.53,44.3,44.5,18942,45.28,45.53,44.3,44.5,18942,0.0,1.0
2024-01-10,46.24,46.5857,45.37,45.53,40752,46.24,46.5857,45.37,45.53,40752,0.0,1.0
2024-01-11,46.41,47.21,45.48,46.88,44130,46.41,47.21,45.48,46.88,44130,0.0,1.0
2024-01-12,46.13,46.75,45.98,46.4,37833,46.13,46.75,45.98,46.4,37833,0.0,1.0
2024-01-16,45.86,46.4,45.5,45.88,30042,45.86,46.4,45.5,45.88,30042,0.0,1.0
2024-01-17,45.32,45.37,43.93,45.22,35031,45.32,45.37,43.93,45.22,35031,0.0,1.0
2024-01-18,46.53,46.75,45.64,46.17,76000,46.53,46.75,45.64,46.17,76000,0.0,1.0
2024-01-19,48.53,48.57,46.93,47.14,57967,48.53,48.57,46.93,47.14,57967,0.0,1.0
2024-01-22,48.84,49.73,48.75,49.37,19090,48.84,49.73,48.75,49.37,19090,0.0,1.0
2024-01-23,49.7,49.74,48.6699,49.24,84779,49.7,49.74,48.6699,49.24,84779,0.0,1.0
2024-01-24,51.0,52.93,51.0,51.54,45057,51.0,52.93,51.0,51.54,45057,0.0,1.0
2024-01-25,51.16,52.05,50.34,51.21,34217,51.16,52.05,50.34,51.21,34217,0.0,1.0
2024-01-26,50.84,51.66,50.71,51.02,23427,50.84,51.66,50.71,51.02,23427,0.0,1.0
2024-01-29,52.51,52.635,50.84,51.14,19646,52.51,52.635,50.84,51.14,19646,0.0,1.0
2024-01-30,51.54,52.73,51.3872,52.52,26117,51.54,52.73,51.3872,52.52,26117,0.0,1.0
2024-01-31,48.6,50.35,48.52,49.39,72310,48.6,50.35,48.52,49.39,72310,0.0,1.0
2024-02-01,50.1,50.18,49.33,49.7276,26925,50.1,50.18,49.33,49.7276,26925,0.0,1.0
2024-02-02,54.38,55.23,52.0178,52.47,84048,54.38,55.23,52.0178,52.47,84048,0.0,1.0
2024-02-05,54.68,55.55,53.51,55.11,56053,54.68,55.55,53.51,55.11,56053,0.0,1.0
2024-02-06,54.14,55.27,53.35,55.23,25961,54.14,55.27,53.35,55.23,25961,0.0,1.0
2024-02-07,56.07,56.2,54.82,54.82,31847,56.07,56.2,54.82,54.82,31847,0.0,1.0
2024-02-08,56.77,57.02,55.98,56.12,24486,56.77,57.02,55.98,56.12,24486,0.0,1.0
2024-02-09,58.33,58.49,57.0,57.22,88096,58.33,58.49,57.0,57.22,88096,0.0,1.0
2024-02-12,57.44,59.235,57.25,58.41,51437,57.44,59.235,57.25,58.41,51437,0.0,1.0
2024-02-13,55.71,56.86,53.83,54.73,46656,55.71,56.86,53.83,54.73,46656,0.0,1.0
2024-02-14,58.23,58.23,56.31,57.01,38385,58.23,58.23,56.31,57.01,38385,0.0,1.0
2024-02-15,58.18,58.25,56.9714,57.9,46037,58.18,58.25,56.9714,57.9,46037,0.0,1.0
2024-02-16,56.98,58.23,56.6116,58.22,35865,56.98,58.23,56.6116,58.22,35865,0.0,1.0
2024-02-20,55.0,56.35,53.7249,55.93,44272,55.0,56.35,53.7249,55.93,44272,0.0,1.0
2024-02-21,54.47,54.64,53.37,54.33,42047,54.47,54.64,53.37,54.33,42047,0.0,1.0
2024-02-22,59.61,59.911,57.64,58.22,48161,59.61,59.911,57.64,58.22,48161,0.0,1.0
2024-02-23,59.4,61.14,58.92,60.49,65534,59.4,61.14,58.92,60.49,65534,0.0,1.0
2024-02-26,59.25,59.97,59.1521,59.57,51992,59.25,59.97,59.1521,59.57,51992,0.0,1.0
2024-02-27,59.79,59.97,59.02,59.76,28573,59.79,59.97,59.02,59.76,28573,0.0,1.0
2024-02-28,58.81,59.6,58.48,59.17,146808,58.81,59.6,58.48,59.17,146808,0.0,1.0
2024-02-29,58.02,58.1,56.41,57.37,46719,58.02,58.1,56.41,57.37,46719,0.0,1.0
2024-03-01,60.14,60.42,58.35,58.35,233926,60.14,60.42,58.35,58.35,233926,0.0,1.0
2024-03-04,58.94,60.05,58.8983,60.05,41377,58.94,60.05,58.8983,60.05,41377,0.0,1.0
2024-03-05,56.18,57.605,55.4682,57.582,47563,56.18,57.605,55.4682,57.582,47563,0.0,1.0
2024-03-06,56.62,57.55,55.996,57.55,22639,56.62,57.55,55.996,57.55,22639,0.0,1.0
2024-03-07,59.32,59.51,57.33,57.49,25519,59.32,59.51,57.33,57.49,25519,0.0,1.0
2024-03-08,56.73,60.56,56.39,59.91,36492,56.73,60.56,56.39,59.91,36492,0.0,1.0
2024-03-11,55.52,56.45,54.28,56.06,34281,55.52,56.45,54.28,56.06,34281,0.0,1.0
2024-03-12,57.89,57.92,55.78,56.38,23604,57.89,57.92,55.78,56.38,23604,0.0,1.0
2024-03-13,56.97,57.63,56.59,57.63,35133,56.97,57.63,56.59,57.63,35133,0.0,1.0
2024-03-14,56.5389,57.53,55.9701,57.2,29730,56.5389,57.53,55.9701,57.2,29730,0.0,1.0
2024-03-15,55.31,56.315,55.07,55.73,45752,55.31,56.315,55.07,55.73,45752,0.0,1.0
2024-03-18,57.12,58.15,56.8366,57.27,20418,57.12,58.15,56.8366,57.27,20418,0.0,1.0
2024-03-19,57.47,57.53,55.2,56.06,18151,57.47,57.53,55.2,56.06,18151,0.0,1.0
2024-03-20,59.49,59.67,57.51,58.11,104540,59.49,59.67,57.51,58.11,104540,0.0,1.0
2024-03-21,59.27,61.2099,59.27,61.09,89253,59.27,61.2099,59.27,61.09,89253,0.0,1.0
2024-03-22,60.14,60.35,58.97,58.97,33543,60.14,60.35,58.97,58.97,33543,0.0,1.0
2024-03-25,59.82,60.1888,59.1352,59.49,17351,59.82,60.1888,59.1352,59.49,17351,0.0,1.0
2024-03-26,59.36,61.03,59.35,60.58,12320,59.36,61.03,59.35,60.58,12320,0.0,1.0
2024-03-27,59.0892,60.37,58.315,60.37,4968,59.0892,60.37,58.315,60.37,4968,0.0,1.0
2024-03-28,58.67,59.21,58.62,59.04,6712,58.67,59.21,58.62,59.04,6712,0.0,1.0
2024-04-01,59.52,59.9056,58.56,59.6911,6796,59.52,59.9056,58.56,59.6911,6796,0.0,1.0
2024-04-02,58.11,58.32,56.875,57.4,15557,58.11,58.32,56.875,57.4,15557,0.0,1.0
2024-04-03,59.03,59.15,57.39,57.39,14688,59.03,59.15,57.39,57.39,14688,0.0,1.0
2024-04-04,57.82,61.0,57.385,60.02,26490,57.82,61.0,57.385,60.02,26490,0.0,1.0
2024-04-05,59.16,59.77,57.92,57.92,16626,59.16,59.77,57.92,57.92,16626,0.0,1.0
2024-04-08,59.02,59.89,58.635,59.75,12203,59.02,59.89,58.635,59.75,12203,0.0,1.0
2024-04-09,59.43,59.95,58.14,59.595,20791,59.43,59.95,58.14,59.595,20791,0.0,1.0
2024-04-10,58.8,58.96,57.71,57.71,11696,58.8,58.96,57.71,57.71,11696,0.0,1.0
2024-04-11,61.75,62.0,59.2074,59.33,19316,61.75,62.0,59.2074,59.33,19316,0.0,1.0
2024-04-12,60.0,61.28,59.63,60.5,30631,60.0,61.28,59.63,60.5,30631,0.0,1.0
2024-04-15,56.82,60.16,56.6777,60.16,34402,56.82,60.16,56.6777,60.16,34402,0.0,1.0
2024-04-16,56.7249,57.16,56.18,56.55,26040,56.7249,57.16,56.18,56.55,26040,0.0,1.0
2024-04-17,55.3534,57.36,55.0,57.14,15901,55.3534,57.36,55.0,57.14,15901,0.0,1.0
2024-04-18,54.43,55.9,54.29,54.6,32049,54.43,55.9,54.29,54.6,32049,0.0,1.0
2024-04-19,50.23,53.2399,49.7351,53.14,39160,50.23,53.2399,49.7351,53.14,39160,0.0,1.0
2024-04-22,51.02,51.461,49.6451,50.6,12842,51.02,51.461,49.6451,50.6,12842,0.0,1.0
2024-04-23,53.29,53.48,51.75,51.79,20459,53.29,53.48,51.75,51.79,20459,0.0,1.0
2024-04-24,54.04,55.2897,53.1595,55.0,21673,54.04,55.2897,53.1595,55.0,21673,0.0,1.0
2024-04-25,53.05,53.39,50.31,50.45,19431,53.05,53.39,50.31,50.45,19431,0.0,1.0
2024-04-26,56.76,56.76,55.53,55.81,18162,56.76,56.76,55.53,55.81,18162,0.0,1.0
2024-04-29,57.35,57.86,56.595,57.85,15267,57.35,57.86,56.595,57.85,15267,0.0,1.0
2024-04-30,55.13,57.45,54.89,56.85,16156,55.13,57.45,54.89,56.85,16156,0.0,1.0
2024-05-01,54.33,56.81,54.2912,54.83,9897,54.33,56.81,54.2912,54.83,9897,0.0,1.0
2024-05-02,55.82,56.02,54.135,54.48,7336,55.82,56.02,54.135,54.48,7336,0.0,1.0
2024-05-03,58.25,58.46,57.2467,58.09,25937,58.25,58.46,57.2467,58.09,25937,0.0,1.0
2024-05-06,60.315,60.315,58.6,58.86,13346,60.315,60.315,58.6,58.86,13346,0.0,1.0
2024-05-07,59.8444,60.27,59.53,60.1,25843,59.8444,60.27,59.53,60.1,25843,0.0,1.0
2024-05-08,59.6761,59.9,59.2106,59.2707,11330,59.6761,59.9,59.2106,59.2707,11330,0.0,1.0
2024-05-09,59.2739,59.815,59.0308,59.815,15217,59.2739,59.815,59.0308,59.815,15217,0.0,1.0
2024-05-10,59.3515,60.15,59.0,59.68,6793,59.3515,60.15,59.0,59.68,6793,0.0,1.0
2024-05-13,59.9043,59.929,59.5272,59.72,7477,59.9043,59.929,59.5272,59.72,7477,0.0,1.0
2024-05-14,61.3352,61.34,59.86,60.039,23318,61.3352,61.34,59.86,60.039,23318,0.0,1.0
2024-05-15,62.9808,63.1299,60.9657,62.0,38189,62.9808,63.1299,60.9657,62.0,38189,0.0,1.0
2024-05-16,62.36,63.35,62.36,62.7556,16769,62.36,63.35,62.36,62.7556,16769,0.0,1.0
2024-05-17,62.2396,62.6698,61.64,62.25,8641,62.2396,62.6698,61.64,62.25,8641,0.0,1.0
2024-05-20,63.3205,63.64,62.29,62.29,9710,63.3205,63.64,62.29,62.29,9710,0.0,1.0
2024-05-21,64.3754,64.4,62.62,62.92,19810,64.3754,64.4,62.62,62.92,19810,0.0,1.0
2024-05-22,63.18,64.07,62.63,64.03,8594,63.18,64.07,62.63,64.03,8594,0.0,1.0
2024-05-23,62.96,64.8013,61.9487,64.8013,15049,62.96,64.8013,61.9487,64.8013,15049,0.0,1.0
2024-05-24,64.2557,64.55,62.9001,63.04,17381,64.2557,64.55,62.9001,63.04,17381,0.0,1.0
2024-05-28,65.0,65.045,64.1654,64.69,17049,65.0,65.045,64.1654,64.69,17049,0.0,1.0
2024-05-29,64.16,65.4687,64.16,64.19,8992,64.16,65.4687,64.16,64.19,8992,0.0,1.0
2024-05-30,62.3809,64.305,62.0,64.305,10108,62.3809,64.305,62.0,64.305,10108,0.0,1.0
2024-05-31,61.78,62.5949,59.19,62.5,19537,61.78,62.5949,59.19,62.5,19537,0.0,1.0
2024-06-03,62.0503,62.81,61.1037,62.79,8786,62.0503,62.81,61.1037,62.79,8786,0.0,1.0
2024-06-04,62.4365,62.68,61.4958,61.79,5852,62.4365,62.68,61.4958,61.79,5852,0.0,1.0
2024-06-05,65.281,65.2912,63.1,63.1357,16762,65.281,65.2912,63.1,63.1357,16762,0.0,1.0
2024-06-06,65.1663,65.35,64.6741,64.6741,5553,65.1663,65.35,64.6741,64.6741,5553,0.0,1.0
2024-06-07,64.9,65.53,64.6,64.6,18159,64.9,65.53,64.6,64.6,18159,0.0,1.0
2024-06-10,64.9967,65.28,64.59,64.8,7634,64.9967,65.28,64.59,64.8,7634,0.0,1.0
2024-06-11,66.17,66.33,64.9057,65.5,10967,66.17,66.33,64.9057,65.5,10967,0.0,1.0
2024-06-12,68.9557,69.73,67.8698,67.99,16673,68.9557,69.73,67.8698,67.99,16673,0.0,1.0
2024-06-13,70.984,72.16,70.41,71.89,26181,70.984,72.16,70.41,71.89,26181,0.0,1.0
2024-06-14,71.7655,72.0599,70.72,70.72,9975,71.7655,72.0599,70.72,70.72,9975,0.0,1.0
2024-06-17,74.34,75.3125,72.0,72.47,30690,74.34,75.3125,72.0,72.47,30690,0.0,1.0
2024-06-18,73.7916,74.58,73.0899,74.58,14463,73.7916,74.58,73.0899,74.58,14463,0.0,1.0
2024-06-20,71.9904,74.4,71.3697,74.04,16770,71.9904,74.4,71.3697,74.04,16770,0.0,1.0
2024-06-21,71.2981,71.86,71.13,71.6,5606,71.2981,71.86,71.13,71.6,5606,0.0,1.0
2024-06-24,68.21,71.435,68.21,70.7,22072,68.21,71.435,68.21,70.7,22072,0.0,1.0
2024-06-25,70.857,70.8628,69.09,69.6,9497,70.857,70.8628,69.09,69.6,9497,0.0,1.0
2024-06-26,73.3418,73.342,71.925,71.925,14020,73.3418,73.342,71.925,71.925,14020,0.0,1.0
2024-06-27,74.3762,74.7303,73.5714,73.5714,37163,74.3762,74.7303,73.5714,73.5714,37163,0.0,1.0
2024-06-28,73.59,75.99,73.09,74.5,17989,73.59,75.99,73.09,74.5,17989,0.0,1.0
2024-07-01,76.43,76.4699,73.07,74.13,26132,76.43,76.4699,73.07,74.13,26132,0.0,1.0
2024-07-02,78.8124,78.8124,76.26,76.32,34390,78.8124,78.8124,76.26,76.32,34390,0.0,1.0
2024-07-03,81.45,81.45,79.01,79.04,23822,81.45,81.45,79.01,79.04,23822,0.0,1.0
2024-07-05,83.88,83.88,81.89,81.89,26433,83.88,83.88,81.89,81.89,26433,0.0,1.0
2024-07-08,83.83,84.506,82.7358,83.86,33099,83.83,84.506,82.7358,83.86,33099,0.0,1.0
2024-07-09,84.08,84.9,83.865,84.23,17495,84.08,84.9,83.865,84.23,17495,0.0,1.0
2024-07-10,85.54,85.758,83.61,84.86,47583,85.54,85.758,83.61,84.86,47583,0.0,1.0
2024-07-11,79.11,85.6019,78.49,85.48,50056,79.11,85.6019,78.49,85.48,50056,0.0,1.0
2024-07-12,79.3224,80.81,77.7807,77.96,58985,79.3224,80.81,77.7807,77.96,58985,0.0,1.0
2024-07-15,79.7904,82.345,79.4,80.53,32600,79.7904,82.345,79.4,80.53,32600,0.0,1.0
2024-07-16,79.5225,80.87,78.44,80.87,16948,79.5225,80.87,78.44,80.87,16948,0.0,1.0
2024-07-17,74.4532,76.5564,73.98,76.37,31326,74.4532,76.5564,73.98,76.37,31326,0.0,1.0
2024-07-18,73.38,76.05,72.75,76.05,20237,73.38,76.05,72.75,76.05,20237,0.0,1.0
2024-07-19,71.9342,74.39,71.82,74.0907,12180,71.9342,74.39,71.82,74.0907,12180,0.0,1.0
2024-07-22,74.9519,75.78,73.7301,74.15,34178,74.9519,75.78,73.7301,74.15,34178,0.0,1.0
2024-07-23,75.29,76.5,75.2,75.4608,36773,75.29,76.5,75.2,75.4608,36773,0.0,1.0
2024-07-24,67.49,70.91,66.9,70.84,42245,67.49,70.91,66.9,70.84,42245,0.0,1.0
2024-07-25,66.01,69.3683,64.345,67.02,32039,66.01,69.3683,64.345,67.02,32039,0.0,1.0
2024-07-26,66.751,67.995,66.35,67.53,11971,66.751,67.995,66.35,67.53,11971,0.0,1.0
2024-07-29,68.0316,69.055,67.1324,68.22,19856,68.0316,69.055,67.1324,68.22,19856,0.0,1.0
2024-07-30,65.34,68.4641,64.4684,68.4275,25708,65.34,68.4641,64.4684,68.4275,25708,0.0,1.0
2024-07-31,70.125,70.37,68.24,68.42,27465,70.125,70.37,68.24,68.42,27465,0.0,1.0
2024-08-01,66.18,72.0675,65.06,71.06,35150,66.18,72.0675,65.06,71.06,35150,0.0,1.0
2024-08-02,62.88,64.0,60.56,62.72,69635,62.88,64.0,60.56,62.72,69635,0.0,1.0
2024-08-05,56.86,59.34,51.78,51.88,71084,56.86,59.34,51.78,51.88,71084,0.0,1.0
2024-08-06,59.24,60.945,57.63,58.06,27398,59.24,60.945,57.63,58.06,27398,0.0,1.0
2024-08-07,57.0,61.78,57.0,61.14,19835,57.0,61.78,57.0,61.14,19835,0.0,1.0
2024-08-08,61.235,61.7887,58.31,59.84,18483,61.235,61.7887,58.31,59.84,18483,0.0,1.0
2024-08-09,62.12,62.7406,60.66,60.66,10231,62.12,62.7406,60.66,60.66,10231,0.0,1.0
2024-08-12,62.6008,63.2899,62.26,63.04,18353,62.6008,63.2899,62.26,63.04,18353,0.0,1.0
2024-08-13,66.5717,66.6631,64.03,64.11,15812,66.5717,66.6631,64.03,64.11,15812,0.0,1.0
2024-08-14,66.6173,67.2487,65.61,67.18,17296,66.6173,67.2487,65.61,67.18,17296,0.0,1.0
2024-08-15,69.67,69.995,67.7,67.8,24527,69.67,69.995,67.7,67.8,24527,0.0,1.0
2024-08-16,70.44,70.7299,69.13,69.13,20605,70.44,70.7299,69.13,69.13,20605,0.0,1.0
2024-08-19,72.5901,72.5901,70.81,70.81,41789,72.5901,72.5901,70.81,70.81,41789,0.0,1.0
2024-08-20,72.5999,74.112,72.09,72.57,17232,72.5999,74.112,72.09,72.57,17232,0.0,1.0
2024-08-21,73.3142,73.6,72.41,72.62,11056,73.3142,73.6,72.41,72.62,11056,0.0,1.0
2024-08-22,68.0164,72.96,68.0,72.96,46411,68.0164,72.96,68.0,72.96,46411,0.0,1.0
2024-08-23,70.0402,71.0,69.129,69.62,16251,70.0402,71.0,69.129,69.62,16251,0.0,1.0
2024-08-26,68.67,69.97,67.7254,69.91,14873,68.67,69.97,67.7254,69.91,14873,0.0,1.0
2024-08-27,68.02,69.03,67.36,67.88,8251,68.02,69.03,67.36,67.88,8251,0.0,1.0
2024-08-28,66.09,68.18,65.02,68.18,21384,66.09,68.18,65.02,68.18,21384,0.0,1.0
2024-08-29,66.17,69.43,66.1171,67.0,19554,66.17,69.43,66.1171,67.0,19554,0.0,1.0
2024-08-30,68.19,68.19,66.1,67.21,18270,68.19,68.19,66.1,67.21,18270,0.0,1.0
2024-09-03,63.42,67.35,62.67,67.35,33880,63.42,67.35,62.67,67.35,33880,0.0,1.0
2024-09-04,63.67,64.36,62.45,62.45,7253,63.67,64.36,62.45,62.45,7253,0.0,1.0
2024-09-05,65.26,66.7603,63.74,63.74,24325,65.26,66.7603,63.74,63.74,24325,0.0,1.0
2024-09-06,59.8564,65.13,59.84,65.09,29355,59.8564,65.13,59.84,65.09,29355,0.0,1.0
2024-09-09,61.4,61.88,60.01,61.25,20814,61.4,61.88,60.01,61.25,20814,0.0,1.0
2024-09-10,63.38,63.5799,61.69,62.13,18195,63.38,63.5799,61.69,62.13,18195,0.0,1.0
2024-09-11,66.72,66.77,61.44,63.81,64879,66.72,66.77,61.44,63.81,64879,0.0,1.0
2024-09-12,68.53,68.9,66.5,66.94,18610,68.53,68.9,66.5,66.94,18610,0.0,1.0
2024-09-13,69.3,69.4,68.52,68.52,9891,69.3,69.4,68.52,68.52,9891,0.0,1.0
2024-09-16,68.15,68.2417,66.87,68.11,24739,68.15,68.2417,66.87,68.11,24739,0.0,1.0
2024-09-17,68.6,69.9,67.96,69.3,19857,68.6,69.9,67.96,69.3,19857,0.0,1.0
2024-09-18,67.99,70.04,67.35,68.9,19104,67.99,70.04,67.35,68.9,19104,0.0,1.0
2024-09-19,72.605,73.16,70.595,71.31,24129,72.605,73.16,70.595,71.31,24129,0.0,1.0
2024-09-20,71.97,72.97,71.1037,72.52,20032,71.97,72.97,71.1037,72.52,20032,0.0,1.0
2024-09-23,71.69,72.29,71.54,72.29,9187,71.69,72.29,71.54,72.29,9187,0.0,1.0
2024-09-24,72.1629,72.37,70.03,72.21,12907,72.1629,72.37,70.03,72.21,12907,0.0,1.0
2024-09-25,72.0,72.8363,71.84,72.8363,7060,72.0,72.8363,71.84,72.8363,7060,0.0,1.0
2024-09-26,71.79,73.56,70.59,73.56,12413,71.79,73.56,70.59,73.56,12413,0.0,1.0
2024-09-27,70.7334,71.83,70.5272,71.83,13403,70.7334,71.83,70.5272,71.83,13403,0.0,1.0
2024-09-30,71.11,71.35,70.02,70.27,10863,71.11,71.35,70.02,70.27,10863,0.0,1.0
2024-10-01,69.0158,71.26,68.19,71.26,16319,69.0158,71.26,68.19,71.26,16319,0.0,1.0
2024-10-02,69.7945,70.15,68.365,69.37,8185,69.7945,70.15,68.365,69.37,8185,0.0,1.0
2024-10-03,70.3812,70.79,69.01,69.29,16321,70.3812,70.79,69.01,69.29,16321,0.0,1.0
2024-10-04,72.89,72.89,71.1328,72.2474,9991,72.89,72.89,71.1328,72.2474,9991,0.0,1.0
2024-10-07,70.86,72.775,70.61,72.2,5742,70.86,72.775,70.61,72.2,5742,0.0,1.0
2024-10-08,73.6,73.88,72.19,72.2401,8552,73.6,73.88,72.19,72.2401,8552,0.0,1.0
2024-10-09,74.98,75.1342,73.38,73.55,9609,74.98,75.1342,73.38,73.55,9609,0.0,1.0
2024-10-10,76.11,76.2616,74.72,74.72,13151,76.11,76.2616,74.72,74.72,13151,0.0,1.0
2024-10-11,76.09,76.482,75.53,75.53,8973,76.09,76.482,75.53,75.53,8973,0.0,1.0
2024-10-14,77.0,77.88,76.24,77.28,12571,77.0,77.88,76.24,77.28,12571,0.0,1.0
2024-10-15,74.2019,76.3,73.25,76.3,35316,74.2019,76.3,73.25,76.3,35316,0.0,1.0
2024-10-16,74.35,74.35,72.66,74.1,27709,74.35,74.35,72.66,74.1,27709,0.0,1.0
2024-10-17,74.72,76.12,74.5664,75.82,30399,74.72,76.12,74.5664,75.82,30399,0.0,1.0
2024-10-18,76.29,76.89,76.07,76.07,25117,76.29,76.89,76.07,76.07,25117,0.0,1.0
2024-10-21,77.25,77.3024,75.7882,76.2,14390,77.25,77.3024,75.7882,76.2,14390,0.0,1.0
2024-10-22,77.84,78.1295,76.52,76.52,6970,77.84,78.1295,76.52,76.52,6970,0.0,1.0
2024-10-23,74.99,77.33,72.9336,77.16,17691,74.99,77.33,72.9336,77.16,17691,0.0,1.0
2024-10-24,75.5013,75.58,74.45,75.24,36421,75.5013,75.58,74.45,75.24,36421,0.0,1.0
2024-10-25,75.9473,77.9,75.113899,76.41,20440,75.9473,77.9,75.113899,76.41,20440,0.0,1.0
2024-10-28,76.0044,77.18,76.0,77.18,18882,76.0044,77.18,76.0,77.18,18882,0.0,1.0
2024-10-29,78.71,79.12,75.875,76.29,19645,78.71,79.12,75.875,76.29,19645,0.0,1.0
2024-10-30,78.16,80.0,78.1,79.5,19721,78.16,80.0,78.1,79.5,19721,0.0,1.0
2024-10-31,73.2901,76.3,72.9,76.3,56600,73.2901,76.3,72.9,76.3,56600,0.0,1.0
2024-11-01,74.8423,75.63,73.7,73.7,31341,74.8423,75.63,73.7,73.7,31341,0.0,1.0
2024-11-04,74.1126,75.98,73.66,74.5,8789,74.1126,75.98,73.66,74.5,8789,0.0,1.0
2024-11-05,77.35,77.35,74.62,74.62,19836,77.35,77.35,74.62,74.62,19836,0.0,1.0
2024-11-06,80.6291,80.6291,78.49,80.0,51567,80.6291,80.6291,78.49,80.0,51567,0.0,1.0
2024-11-07,84.3226,84.8113,81.46,81.46,23547,84.3226,84.8113,81.46,81.46,23547,0.0,1.0
2024-11-08,83.3498,84.37,82.8,84.14,30008,83.3498,84.37,82.8,84.14,30008,0.0,1.0
2024-11-11,83.54,83.719,82.3849,83.55,34941,83.54,83.719,82.3849,83.55,34941,0.0,1.0
2024-11-12,84.7211,84.87,83.31,83.61,15737,84.7211,84.87,83.31,83.61,15737,0.0,1.0
2024-11-13,84.8556,86.73,84.48,84.8,19378,84.8556,86.73,84.48,84.8,19378,0.0,1.0
2024-11-14,84.175,85.48,84.0,85.23,14868,84.175,85.48,84.0,85.23,14868,0.0,1.0
2024-11-15,79.65,82.36,78.5906,82.36,54982,79.65,82.36,78.5906,82.36,54982,0.0,1.0
2024-11-18,80.55,81.24,78.9901,79.48,45596,80.55,81.24,78.9901,79.48,45596,0.0,1.0
2024-11-19,83.3985,83.3985,79.9343,79.95,14653,83.3985,83.3985,79.9343,79.95,14653,0.0,1.0
2024-11-20,82.93,83.41,80.7,83.41,19014,82.93,83.41,80.7,83.41,19014,0.0,1.0
2024-11-21,82.89,84.17,81.0,83.8991,18217,82.89,84.17,81.0,83.8991,18217,0.0,1.0
2024-11-22,83.3338,83.59,82.4499,83.17,7573,83.3338,83.59,82.4499,83.17,7573,0.0,1.0
2024-11-25,82.1132,84.34,81.2413,83.87,27226,82.1132,84.34,81.2413,83.87,27226,0.0,1.0
2024-11-26,84.0474,84.21,82.19,82.19,29320,84.0474,84.21,82.19,82.19,29320,0.0,1.0
2024-11-27,81.7884,82.57,80.2357,82.57,26866,81.7884,82.57,80.2357,82.57,26866,0.0,1.0
2024-11-29,83.185,83.41,81.51,81.75,25661,83.185,83.41,81.51,81.75,25661,0.0,1.0
2024-12-02,85.1143,85.4705,83.54,83.54,25293,85.1143,85.4705,83.54,83.54,25293,0.0,1.0
2024-12-03,86.785,87.0016,84.3,84.71,20499,86.785,87.0016,84.3,84.71,20499,0.0,1.0
2024-12-04,90.7394,92.0632,88.3,88.34,49202,90.7394,92.0632,88.3,88.34,49202,0.0,1.0
2024-12-05,90.7909,91.73,90.36,90.89,24881,90.7909,91.73,90.36,90.89,24881,0.0,1.0
2024-12-06,93.0889,93.5,91.2,91.2,27294,93.0889,93.5,91.2,91.2,27294,0.0,1.0
2024-12-09,92.0737,95.77,90.0101,92.27,21867,92.0737,95.77,90.0101,92.27,21867,0.0,1.0
2024-12-10,91.5562,94.8799,90.0001,92.09,25164,91.5562,94.8799,90.0001,92.09,25164,0.0,1.0
2024-12-11,96.39,99.9999,92.05,92.05,34515,96.39,99.9999,92.05,92.05,34515,0.0,1.0
2024-12-12,96.0231,97.0,95.12,97.0,7315,96.0231,97.0,95.12,97.0,7315,0.0,1.0
2024-12-13,98.8714,99.9999,96.02,96.02,18645,98.8714,99.9999,96.02,96.02,18645,0.0,1.0
2024-12-16,103.7505,106.24,99.28,99.28,42490,103.7505,106.24,99.28,99.28,42490,0.0,1.0
2024-12-17,101.5872,106.25,100.4601,102.0,31925,101.5872,106.25,100.4601,102.0,31925,0.0,1.0
2024-12-18,93.0,106.0,92.4557,101.395,40989,93.0,106.0,92.4557,101.395,40989,0.0,1.0
2024-12-19,94.99,96.88,93.0001,96.88,19429,94.99,96.88,93.0001,96.88,19429,0.0,1.0
2024-12-20,95.0,98.5462,90.95,90.95,32933,95.0,98.5462,90.95,90.95,32933,0.0,1.0
2024-12-23,97.1208,98.85,95.73,96.65,23475,97.1208,98.85,95.73,96.65,23475,0.0,1.0
2024-12-24,100.9118,101.04,98.97,99.32,18488,100.9118,101.04,98.97,99.32,18488,0.0,1.0
2024-12-26,100.6615,101.9899,99.39,100.5,19580,100.6615,101.9899,99.39,100.5,19580,0.0,1.0
2024-12-27,97.61,99.84,95.25,99.84,11341,97.61,99.84,95.25,99.84,11341,0.0,1.0
2024-12-30,95.2483,96.79,92.86,92.86,77104,95.2483,96.79,92.86,92.86,77104,0.0,1.0
2024-12-31,92.86,95.86,91.9901,95.86,17911,92.86,95.86,91.9901,95.86,17911,0.0,1.0
2025-01-02,92.4161,95.45,90.5501,94.27,29418,92.4161,95.45,90.5501,94.27,29418,0.0,1.0
2025-01-03,95.97,95.97,93.75,93.75,25533,95.97,95.97,93.75,93.75,25533,0.0,1.0
2025-01-06,98.7857,99.64,97.58,97.58,32443,98.7857,99.64,97.58,97.58,32443,0.0,1.0
2025-01-07,93.98,100.0,93.98,100.0,30055,93.98,100.0,93.98,100.0,30055,0.0,1.0
2025-01-08,93.46,95.4608,92.1,94.19,19390,93.46,95.4608,92.1,94.19,19390,0.0,1.0
2025-01-10,90.1,92.19,88.13,92.19,26873,90.1,92.19,88.13,92.19,26873,0.0,1.0
2025-01-13,88.655,88.655,86.53,87.03,47593,88.655,88.655,86.53,87.03,47593,0.0,1.0
2025-01-14,87.8745,90.5592,86.9,90.41,19723,87.8745,90.5592,86.9,90.41,19723,0.0,1.0
2025-01-15,92.8982,93.42,90.1744,90.54,17135,92.8982,93.42,90.1744,90.54,17135,0.0,1.0
2025-01-16,91.1849,94.62,91.1849,94.62,10544,91.1849,94.62,91.1849,94.62,10544,0.0,1.0
2025-01-17,93.9129,94.9,92.37,94.44,11920,93.9129,94.9,92.37,94.44,11920,0.0,1.0
2025-01-21,96.14,96.3399,94.1,95.41,20907,96.14,96.3399,94.1,95.41,20907,0.0,1.0
2025-01-22,100.8699,102.1738,99.97,100.05,31611,100.8699,102.1738,99.97,100.05,31611,0.0,1.0
2025-01-23,102.163,102.163,100.4,100.86,15657,102.163,102.163,100.4,100.86,15657,0.0,1.0
2025-01-24,101.31,103.51,100.8139,103.49,13869,101.31,103.51,100.8139,103.49,13869,0.0,1.0
2025-01-27,94.3128,97.2299,92.2801,93.13,44956,94.3128,97.2299,92.2801,93.13,44956,0.0,1.0
2025-01-28,101.29,101.29,94.34,95.72,42118,101.29,101.29,94.34,95.72,42118,0.0,1.0
2025-01-29,98.13,100.63,97.5,100.63,17645,98.13,100.63,97.5,100.63,17645,0.0,1.0
2025-01-30,97.05,98.35,94.81,98.22,12220,97.05,98.35,94.81,98.22,12220,0.0,1.0
2025-01-31,97.62,100.5199,96.845,98.01,14017,97.62,100.5199,96.845,98.01,14017,0.0,1.0
2025-02-03,96.01,96.4,92.6901,93.49,15584,96.01,96.4,92.6901,93.49,15584,0.0,1.0
2025-02-04,98.3205,98.4797,96.585,96.585,8699,98.3205,98.4797,96.585,96.585,8699,0.0,1.0
2025-02-05,98.85,99.28,96.66,96.83,14679,98.85,99.28,96.66,96.83,14679,0.0,1.0
2025-02-06,100.3519,100.5099,98.9,98.9,6449,100.3519,100.5099,98.9,98.9,6449,0.0,1.0
2025-02-07,97.8525,101.13,97.3501,100.51,10282,97.8525,101.13,97.3501,100.51,10282,0.0,1.0
2025-02-10,100.51,101.4781,98.85,98.85,13175,100.51,101.4781,98.85,98.85,13175,0.0,1.0
2025-02-11,100.12,100.6254,99.0,99.73,5871,100.12,100.6254,99.0,99.73,5871,0.0,1.0
2025-02-12,99.95,100.475,98.08,98.63,9838,99.95,100.475,98.08,98.63,9838,0.0,1.0
2025-02-13,102.9986,102.9986,99.5,100.0,21724,102.9986,102.9986,99.5,100.0,21724,0.0,1.0
2025-02-14,104.38,104.38,101.995,103.07,9622,104.38,104.38,101.995,103.07,9622,0.0,1.0
2025-02-18,101.87,104.44,100.8701,104.44,23796,101.87,104.44,100.8701,104.44,23796,0.0,1.0
2025-02-19,101.67,102.56,99.96,102.56,14649,101.67,102.56,99.96,102.56,14649,0.0,1.0
2025-02-20,99.9,101.99,97.28,101.99,8011,99.9,101.99,97.28,101.99,8011,0.0,1.0
2025-02-21,94.0,100.21,93.17,100.21,34616,94.0,100.21,93.17,100.21,34616,0.0,1.0
2025-02-24,89.84,95.4299,89.84,94.6,28632,89.84,95.4299,89.84,94.6,28632,0.0,1.0
2025-02-25,87.11,89.23,85.0,89.23,23216,87.11,89.23,85.0,89.23,23216,0.0,1.0
2025-02-26,90.58,91.7,88.23,88.23,21428,90.58,91.7,88.23,88.23,21428,0.0,1.0
2025-02-27,83.34,92.1,83.34,92.01,41797,83.34,92.1,83.34,92.01,41797,0.0,1.0
2025-02-28,86.36,86.56,82.6,83.0,18475,86.36,86.56,82.6,83.0,18475,0.0,1.0
2025-03-03,81.3862,88.42,80.2,88.18,23153,81.3862,88.42,80.2,88.18,23153,0.0,1.0
2025-03-04,82.0004,83.91,75.61,79.54,67300,82.0004,83.91,75.61,79.54,67300,0.0,1.0
2025-03-05,83.0504,83.59,78.86,80.925,36806,83.0504,83.59,78.86,80.925,36806,0.0,1.0
2025-03-06,76.6583,81.55,75.49,78.76,54688,76.6583,81.55,75.49,78.76,54688,0.0,1.0
2025-03-07,76.3666,77.78,71.8199,76.62,31285,76.3666,77.78,71.8199,76.62,31285,0.0,1.0
2025-03-10,68.833,73.18,67.0,73.18,62858,68.833,73.18,67.0,73.18,62858,0.0,1.0
2025-03-11,71.4391,73.42,69.07,69.07,30771,71.4391,73.42,69.07,69.07,30771,0.0,1.0
2025-03-12,74.8596,75.86,73.71,74.62,22835,74.8596,75.86,73.71,74.62,22835,0.0,1.0
2025-03-13,70.4623,74.12,70.12,74.12,20384,70.4623,74.12,70.12,74.12,20384,0.0,1.0
2025-03-14,75.3662,75.3799,72.8701,72.93,26837,75.3662,75.3799,72.8701,72.93,26837,0.0,1.0
2025-03-17,75.9412,77.27,74.63,75.3,36145,75.9412,77.27,74.63,75.3,36145,0.0,1.0
2025-03-18,73.0,74.24,71.74,74.125,13669,73.0,74.24,71.74,74.125,13669,0.0,1.0
2025-03-19,75.5638,77.0101,73.14,73.29,25471,75.5638,77.0101,73.14,73.29,25471,0.0,1.0
2025-03-20,74.4,76.87,73.7,75.34,16746,74.4,76.87,73.7,75.34,16746,0.0,1.0
2025-03-21,74.84,74.84,72.5,72.5,7951,74.84,74.84,72.5,72.5,7951,0.0,1.0
2025-03-24,78.3128,78.3128,77.0,77.45,20867,78.3128,78.3128,77.0,77.45,20867,0.0,1.0
2025-03-25,80.1157,80.7399,79.03,79.03,18038,80.1157,80.7399,79.03,79.03,18038,0.0,1.0
2025-03-26,75.3338,78.1,74.9101,78.1,13152,75.3338,78.1,74.9101,78.1,13152,0.0,1.0
2025-03-27,74.1667,75.44,74.0,74.85,10443,74.1667,75.44,74.0,74.85,10443,0.0,1.0
2025-03-28,68.8668,73.35,68.32,72.81,48707,68.8668,73.35,68.32,72.81,48707,0.0,1.0
2025-03-31,68.2424,68.43,64.0,66.23,35017,68.2424,68.43,64.0,66.23,35017,0.0,1.0
2025-04-01,69.89,70.0,67.8301,69.02,12447,69.89,70.0,67.8301,69.02,12447,0.0,1.0
2025-04-02,71.31,72.4,67.54,67.54,15533,71.31,72.4,67.54,67.54,15533,0.0,1.0
2025-04-03,61.9557,64.76,61.9557,63.98,28792,61.9557,64.76,61.9557,63.98,28792,0.0,1.0
2025-04-04,54.6501,58.21,54.6501,57.88,79796,54.6501,58.21,54.6501,57.88,79796,0.0,1.0
2025-04-07,56.4717,60.43,48.67,48.67,125287,56.4717,60.43,48.67,48.67,125287,0.0,1.0
2025-04-08,55.41,63.03,53.567644,62.09,55836,55.41,63.03,53.567644,62.09,55836,0.0,1.0
2025-04-09,71.05,71.05,55.13,55.13,70738,71.05,71.05,55.13,55.13,70738,0.0,1.0
2025-04-10,64.41,66.64,59.9401,66.63,38469,64.41,66.64,59.9401,66.63,38469,0.0,1.0
2025-04-11,66.8,66.8,62.69,62.69,25586,66.8,66.8,62.69,62.69,25586,0.0,1.0
2025-04-14,66.14,70.06,65.7,70.06,28608,66.14,70.06,65.7,70.06,28608,0.0,1.0
2025-04-15,67.6372,68.99,67.2,67.5965,10172,67.6372,68.99,67.2,67.5965,10172,0.0,1.0
2025-04-16,62.78,66.08,61.0,64.8,16805,62.78,66.08,61.0,64.8,16805,0.0,1.0
2025-04-17,61.8645,64.38,61.51,64.38,8019,61.8645,64.38,61.51,64.38,8019,0.0,1.0
2025-04-21,58.54,60.06,57.0201,60.04,16099,58.54,60.06,57.0201,60.04,16099,0.0,1.0
2025-04-22,61.9353,62.82,60.5501,60.61,17184,61.9353,62.82,60.5501,60.61,17184,0.0,1.0
2025-04-23,66.15,68.74,65.59,66.8,41982,66.15,68.74,65.59,66.8,41982,0.0,1.0
2025-04-24,73.1941,73.1941,68.42,68.44,22863,73.1941,73.1941,68.42,68.44,22863,0.0,1.0
2025-04-25,75.98,75.98,73.01,74.37,22143,75.98,75.98,73.01,74.37,22143,0.0,1.0
2025-04-28,75.4699,76.16,73.0,76.16,25060,75.4699,76.16,73.0,76.16,25060,0.0,1.0
2025-04-29,76.1764,76.39,74.8699,74.8699,9187,76.1764,76.39,74.8699,74.8699,9187,0.0,1.0
2025-04-30,76.0,76.0,71.26,73.0,19095,76.0,76.0,71.26,73.0,19095,0.0,1.0
2025-05-01,79.55,81.29,78.975,80.44,34260,79.55,81.29,78.975,80.44,34260,0.0,1.0
2025-05-02,82.16,82.864,80.08,81.31,25533,82.16,82.864,80.08,81.31,25533,0.0,1.0
2025-05-05,80.5689,82.09,80.01,80.92,21175,80.5689,82.09,80.01,80.92,21175,0.0,1.0
2025-05-06,80.0,81.16,78.5508,79.5,31236,80.0,81.16,78.5508,79.5,31236,0.0,1.0
2025-05-07,79.03,80.8,77.4,78.77,24223,79.03,80.8,77.4,78.77,24223,0.0,1.0
2025-05-08,81.71,82.5599,79.795,81.81,22069,81.71,82.5599,79.795,81.81,22069,0.0,1.0
2025-05-09,79.87,81.18,78.4619,80.995,25312,79.87,81.18,78.4619,80.995,25312,0.0,1.0
2025-05-12,86.2,87.31,84.26,86.05,59201,86.2,87.31,84.26,86.05,59201,0.0,1.0
2025-05-13,91.35,92.6473,87.42,88.0,88744,91.35,92.6473,87.42,88.0,88744,0.0,1.0
2025-05-14,92.13,93.17,90.82,91.87,29950,92.13,93.17,90.82,91.87,29950,0.0,1.0
2025-05-15,90.81,92.89,90.14,90.24,25406,90.81,92.89,90.14,90.24,25406,0.0,1.0
2025-05-16,92.51,93.54,90.63,91.81,79164,92.51,93.54,90.63,91.81,79164,0.0,1.0
2025-05-19,92.7599,92.7599,89.67,89.98,67773,92.7599,92.7599,89.67,89.98,67773,0.0,1.0
2025-05-20,91.77,91.94,90.58,91.36,24700,91.77,91.94,90.58,91.36,24700,0.0,1.0
2025-05-21,90.28,93.6899,89.0101,90.1,30534,90.28,93.6899,89.0101,90.1,30534,0.0,1.0
2025-05-22,91.09,92.67,90.02,90.43,15842,91.09,92.67,90.02,90.43,15842,0.0,1.0
2025-05-23,89.94,90.69,87.68,88.5,20540,89.94,90.69,87.68,88.5,20540,0.0,1.0
2025-05-27,94.61,94.61,91.79,92.42,30546,94.61,94.61,91.79,92.42,30546,0.0,1.0
2025-05-28,94.93,95.59,93.3807,94.93,23103,94.93,95.59,93.3807,94.93,23103,0.0,1.0
2025-05-29,94.0,97.23,93.0401,97.23,29508,94.0,97.23,93.0401,97.23,29508,0.0,1.0
2025-05-30,94.235,94.33,90.38,94.33,18432,94.235,94.33,90.38,94.33,18432,0.0,1.0
2025-06-02,96.203,96.51,92.9,92.9,16131,96.203,96.51,92.9,92.9,16131,0.0,1.0
2025-06-03,97.5763,98.45,96.0,97.14,30171,97.5763,98.45,96.0,97.14,30171,0.0,1.0
2025-06-04,98.1831,98.55,96.8,97.01,19589,98.1831,98.55,96.8,97.01,19589,0.0,1.0
2025-06-05,98.6,100.6399,97.7785,98.61,32616,98.6,100.6399,97.7785,98.61,32616,0.0,1.0
2025-06-06,99.4,100.3751,99.06,100.0,19794,99.4,100.3751,99.06,100.0,19794,0.0,1.0
2025-06-09,99.24,100.1,98.83,99.99,14409,99.24,100.1,98.83,99.99,14409,0.0,1.0
2025-06-10,99.56,99.89,97.81,99.0,20248,99.56,99.89,97.81,99.0,20248,0.0,1.0
2025-06-11,99.4762,100.96,99.03,99.72,14827,99.4762,100.96,99.03,99.72,14827,0.0,1.0
2025-06-12,100.2891,100.8399,99.08,99.08,45527,100.2891,100.8399,99.08,99.08,45527,0.0,1.0
2025-06-13,98.22,99.54,97.08,97.63,41566,98.22,99.54,97.08,97.63,41566,0.0,1.0
2025-06-16,100.1352,100.85,99.13,99.17,22727,100.1352,100.85,99.13,99.17,22727,0.0,1.0
2025-06-17,99.9628,100.53,99.17,99.2,16778,99.9628,100.53,99.17,99.2,16778,0.0,1.0
2025-06-18,98.8496,100.93,98.74,100.31,20353,98.8496,100.93,98.74,100.31,20353,0.0,1.0
2025-06-20,96.8495,100.0,96.2393,99.44,22904,96.8495,100.0,96.2393,99.44,22904,0.0,1.0
2025-06-23,98.7229,98.7229,94.6601,96.2,20424,98.7229,98.7229,94.6601,96.2,20424,0.0,1.0
2025-06-24,101.22,101.88,100.28,100.79,26350,101.22,101.88,100.28,100.79,26350,0.0,1.0
2025-06-25,103.9503,104.51,102.32,102.32,39026,103.9503,104.51,102.32,102.32,39026,0.0,1.0
2025-06-26,107.45,107.5274,104.08,104.48,60918,107.45,107.5274,104.08,104.48,60918,0.0,1.0
2025-06-27,109.32,109.32,106.3601,108.17,51743,109.32,109.32,106.3601,108.17,51743,0.0,1.0
2025-06-30,110.53,110.9199,108.9801,110.9,28982,110.53,110.9199,108.9801,110.9,28982,0.0,1.0
2025-07-01,106.1,110.04,105.1,109.53,27310,106.1,110.04,105.1,109.53,27310,0.0,1.0
2025-07-02,107.87,108.3,105.811,106.16,25804,107.87,108.3,105.811,106.16,25804,0.0,1.0
2025-07-03,111.1072,111.99,109.46,109.7,28879,111.1072,111.99,109.46,109.7,28879,0.0,1.0
2025-07-07,109.91,110.53,109.1451,110.1,23651,109.91,110.53,109.1451,110.1,23651,0.0,1.0
2025-07-08,108.81,110.07,107.7601,110.07,16014,108.81,110.07,107.7601,110.07,16014,0.0,1.0
2025-07-09,111.0284,111.5,109.74,110.03,28799,111.0284,111.5,109.74,110.03,28799,0.0,1.0
2025-07-10,108.0,111.0,107.11,111.0,33469,108.0,111.0,107.11,111.0,33469,0.0,1.0
2025-07-11,107.73,108.17,106.79,107.5,26583,107.73,108.17,106.79,107.5,26583,0.0,1.0
2025-07-14,108.26,108.8052,105.51,106.47,133406,108.26,108.8052,105.51,106.47,133406,0.0,1.0
2025-07-15,109.3748,110.89,109.35,110.0,62920,109.3748,110.89,109.35,110.0,62920,0.0,1.0
2025-07-16,108.4539,109.74,107.13,109.74,76428,108.4539,109.74,107.13,109.74,76428,0.0,1.0
2025-07-17,110.4249,110.8399,108.5154,108.9,56290,110.4249,110.8399,108.5154,108.9,56290,0.0,1.0
2025-07-18,109.3971,110.22,107.7101,110.22,23773,109.3971,110.22,107.7101,110.22,23773,0.0,1.0
2025-07-21,111.095,111.81,109.38,109.38,29117,111.095,111.81,109.38,109.38,29117,0.0,1.0
2025-07-22,108.6043,111.41,107.557,111.41,40203,108.6043,111.41,107.557,111.41,40203,0.0,1.0
2025-07-23,108.54,109.2,106.9401,108.59,18088,108.54,109.2,106.9401,108.59,18088,0.0,1.0
2025-07-24,111.11,113.0,110.39,112.23,22953,111.11,113.0,110.39,112.23,22953,0.0,1.0
2025-07-25,111.69,112.2499,111.0,112.14,27902,111.69,112.2499,111.0,112.14,27902,0.0,1.0
2025-07-28,112.77,113.125,111.925,112.65,16207,112.77,113.125,111.925,112.65,16207,0.0,1.0
2025-07-29,111.55,114.72,111.55,113.99,24443,111.55,114.72,111.55,113.99,24443,0.0,1.0
2025-07-30,112.17,112.79,111.01,111.72,10041,112.17,112.79,111.01,111.72,10041,0.0,1.0
2025-07-31,112.7519,118.38,112.11,118.38,26565,112.7519,118.38,112.11,118.38,26565,0.0,1.0
2025-08-01,107.44,109.22,105.0,108.96,38277,107.44,109.22,105.0,108.96,38277,0.0,1.0
2025-08-04,110.48,111.3399,108.65,108.65,25228,110.48,111.3399,108.65,108.65,25228,0.0,1.0
2025-08-05,107.9,111.9367,107.9,111.54,13816,107.9,111.9367,107.9,111.54,13816,0.0,1.0
2025-08-06,112.49,112.49,108.49,108.49,19937,112.49,112.49,108.49,108.49,19937,0.0,1.0
2025-08-07,110.73,114.03,109.19,113.72,11695,110.73,114.03,109.19,113.72,11695,0.0,1.0
2025-08-08,113.33,113.4899,111.5,111.58,10823,113.33,113.4899,111.5,111.58,10823,0.0,1.0
2025-08-11,112.7958,114.98,112.2591,113.99,19998,112.7958,114.98,112.2591,113.99,19998,0.0,1.0
2025-08-12,115.7837,116.19,113.1203,115.1,6439,115.7837,116.19,113.1203,115.1,6439,0.0,1.0
2025-08-13,115.33,117.03,114.6205,117.0,11328,115.33,117.03,114.6205,117.0,11328,0.0,1.0
2025-08-14,116.0104,116.97,114.38,114.38,22060,116.0104,116.97,114.38,114.38,22060,0.0,1.0
2025-08-15,115.8156,116.37,115.01,116.02,13267,115.8156,116.37,115.01,116.02,13267,0.0,1.0
2025-08-18,115.46,115.8099,113.9,115.29,22397,115.46,115.8099,113.9,115.29,22397,0.0,1.0
2025-08-19,111.12,113.8,110.3801,113.79,18653,111.12,113.8,110.3801,113.79,18653,0.0,1.0
2025-08-20,109.48,110.47,106.2801,110.47,20160,109.48,110.47,106.2801,110.47,20160,0.0,1.0
2025-08-21,107.86,109.61,107.22,109.61,6903,107.86,109.61,107.22,109.61,6903,0.0,1.0
2025-08-22,112.31,112.31,107.94,107.94,16114,112.31,112.31,107.94,107.94,16114,0.0,1.0
2025-08-25,112.1294,113.85,110.98,110.98,9788,112.1294,113.85,110.98,110.98,9788,0.0,1.0
2025-08-26,112.06,112.38,111.3701,111.89,6735,112.06,112.38,111.3701,111.89,6735,0.0,1.0
2025-08-27,113.39,113.9599,112.4,112.4,18080,113.39,113.9599,112.4,112.4,18080,0.0,1.0
2025-08-28,117.5854,117.76,113.1,113.1,15879,117.5854,117.76,113.1,113.1,15879,0.0,1.0
2025-08-29,113.42,116.64,112.5,116.64,20000,113.42,116.64,112.5,116.64,20000,0.0,1.0
2025-09-02,110.4,111.56,108.03,110.09,14565,110.4,111.56,108.03,110.09,14565,0.0,1.0
2025-09-03,114.88,115.4511,113.0449,114.22,16395,114.88,115.4511,113.0449,114.22,16395,0.0,1.0
2025-09-04,117.74,117.79,114.0423,116.35,8122,117.74,117.79,114.0423,116.35,8122,0.0,1.0
2025-09-05,118.41,121.97,118.17,121.11,32613,118.41,121.97,118.17,121.11,32613,0.0,1.0
2025-09-08,121.76,122.99,120.03,120.03,18161,121.76,122.99,120.03,120.03,18161,0.0,1.0
2025-09-09,121.78,122.339,120.86,122.02,14968,121.78,122.339,120.86,122.02,14968,0.0,1.0
2025-09-10,123.76,125.145,122.0101,124.47,15157,123.76,125.145,122.0101,124.47,15157,0.0,1.0
2025-09-11,123.1282,124.8,122.65,124.01,15787,123.1282,124.8,122.65,124.01,15787,0.0,1.0
2025-09-12,123.1384,123.9,122.5601,122.7995,7100,123.1384,123.9,122.5601,122.7995,7100,0.0,1.0
2025-09-15,127.55,127.55,124.25,124.59,14505,127.55,127.55,124.25,124.59,14505,0.0,1.0
2025-09-16,126.98,128.14,126.0201,128.14,13630,126.98,128.14,126.0201,128.14,13630,0.0,1.0
2025-09-17,125.53,126.3499,122.1,125.8,23146,125.53,126.3499,122.1,125.8,23146,0.0,1.0
2025-09-18,128.88,129.21,127.6791,128.97,28337,128.88,129.21,127.6791,128.97,28337,0.0,1.0
2025-09-19,130.61,131.12,129.2005,129.21,9891,130.61,131.12,129.2005,129.21,9891,0.0,1.0
2025-09-22,129.22,131.2,129.16,130.27,30779,129.22,131.2,129.16,130.27,30779,0.0,1.0
2025-09-23,126.37,130.26,126.13,130.2,17996,126.37,130.26,126.13,130.2,17996,0.0,1.0
2025-09-24,125.83,128.76,124.2879,128.76,10742,125.83,128.76,124.2879,128.76,10742,0.0,1.0
2025-09-25,124.8,125.57,122.7,123.53,10910,124.8,125.57,122.7,123.53,10910,0.0,1.0
2025-09-26,125.404,125.8633,124.0,125.32,13679,125.404,125.8633,124.0,125.32,13679,0.0,1.0
2025-09-29,125.99,128.1199,125.41,125.41,13324,125.99,128.1199,125.41,125.41,13324,0.0,1.0
2025-09-30,125.34,125.89,123.1025,125.26,14383,125.34,125.89,123.1025,125.26,14383,0.0,1.0
2025-10-01,125.88,126.2799,123.01,123.01,20320,125.88,126.2799,123.01,123.01,20320,0.0,1.0
2025-10-02,126.2539,126.7,125.0,126.7,11905,126.2539,126.7,125.0,126.7,11905,0.0,1.0
2025-10-03,125.1012,127.3117,124.3425,127.3117,10388,125.1012,127.3117,124.3425,127.3117,10388,0.0,1.0
2025-10-06,125.75,126.3501,124.0,124.03,16380,125.75,126.3501,124.0,124.03,16380,0.0,1.0
2025-10-07,124.31,126.255,123.33,126.255,37059,124.31,126.255,123.33,126.255,37059,0.0,1.0
2025-10-08,128.309,128.9084,124.82,124.82,10243,128.309,128.9084,124.82,124.82,10243,0.0,1.0
2025-10-09,129.0875,129.2486,127.3701,128.99,9525,129.0875,129.2486,127.3701,128.99,9525,0.0,1.0
2025-10-10,120.2927,130.494,120.17,130.0,30503,120.2927,130.494,120.17,130.0,30503,0.0,1.0
2025-10-13,126.63,127.401061,124.0,126.17,11581,126.63,127.401061,124.0,126.17,11581,0.0,1.0
2025-10-14,122.68,125.9,121.0,124.2,14909,122.68,125.9,121.0,124.2,14909,0.0,1.0
2025-10-15,123.27,125.9601,123.2201,124.95,9210,123.27,125.9601,123.2201,124.95,9210,0.0,1.0
2025-10-16,122.19,126.25,121.0,124.26,12142,122.19,126.25,121.0,124.26,12142,0.0,1.0
2025-10-17,124.0828,124.17,120.45,121.12,14911,124.0828,124.17,120.45,121.12,14911,0.0,1.0
2025-10-20,127.74,128.8343,124.82,124.82,14984,127.74,128.8343,124.82,124.82,14984,0.0,1.0
2025-10-21,128.6098,129.16,127.5138,129.16,6001,128.6098,129.16,127.5138,129.16,6001,0.0,1.0
2025-10-22,124.8318,127.3,122.52,127.3,12331,124.8318,127.3,122.52,127.3,12331,0.0,1.0
2025-10-23,126.9337,127.35,125.56,126.12,6807,126.9337,127.35,125.56,126.12,6807,0.0,1.0
2025-10-24,130.2096,130.26,128.72,128.72,11743,130.2096,130.26,128.72,128.72,11743,0.0,1.0
2025-10-27,133.9109,134.3053,132.6034,133.499,19766,133.9109,134.3053,132.6034,133.499,19766,0.0,1.0
2025-10-28,138.3098,138.495,135.6545,136.8,12693,138.3098,138.495,135.6545,136.8,12693,0.0,1.0
2025-10-29,139.8538,140.8688,138.0,139.76,7819,139.8538,140.8688,138.0,139.76,7819,0.0,1.0
2025-10-30,134.33,138.0795,134.33,137.58,19297,134.33,138.0795,134.33,137.58,19297,0.0,1.0
2025-10-31,136.3393,140.5398,136.01,140.01,8561,136.3393,140.5398,136.01,140.01,8561,0.0,1.0
2025-11-03,136.8196,139.96,136.61,139.96,12622,136.8196,139.96,136.61,139.96,12622,0.0,1.0
2025-11-04,131.5534,135.952,131.08,133.96,24779,131.5534,135.952,131.08,133.96,24779,0.0,1.0
2025-11-05,132.2242,133.0215,130.47,130.57,7258,132.2242,133.0215,130.47,130.57,7258,0.0,1.0
2025-11-06,128.5624,130.5,127.45,130.5,11874,128.5624,130.5,127.45,130.5,11874,0.0,1.0
2025-11-07,127.36,127.36,122.5701,126.5,18549,127.36,127.36,122.5701,126.5,18549,0.0,1.0
2025-11-10,133.8562,133.95,131.44,132.39,23194,133.8562,133.95,131.44,132.39,23194,0.0,1.0
2025-11-11,133.4538,133.702,131.3175,133.46,7980,133.4538,133.702,131.3175,133.46,7980,0.0,1.0
2025-11-12,131.9858,132.005,130.0,131.5,8163,131.9858,132.005,130.0,131.5,8163,0.0,1.0
2025-11-13,126.3795,130.0,125.0,128.2,13350,126.3795,130.0,125.0,128.2,13350,0.0,1.0
2025-11-14,126.4116,127.96,121.0,122.01,12853,126.4116,127.96,121.0,122.01,12853,0.0,1.0
2025-11-17,124.13,127.85,122.85,126.58,8355,124.13,127.85,122.85,126.58,8355,0.0,1.0
2025-11-18,121.21,122.9865,119.63,122.28,19695,121.21,122.9865,119.63,122.28,19695,0.0,1.0
2025-11-19,122.6699,125.2095,120.67,120.67,17012,122.6699,125.2095,120.67,120.67,17012,0.0,1.0
2025-11-20,117.9912,129.01,117.45,127.7558,22531,117.9912,129.01,117.45,127.7558,22531,0.0,1.0
2025-11-21,117.5599,120.27,114.46,118.43,24198,117.5599,120.27,114.46,118.43,24198,0.0,1.0
2025-11-24,126.1323,126.1323,120.13,120.13,19937,126.1323,126.1323,120.13,120.13,19937,0.0,1.0
2025-11-25,127.9339,127.9339,123.0,126.8,8213,127.9339,127.9339,123.0,126.8,8213,0.0,1.0
2025-11-26,128.3046,129.909,126.88,128.62,8173,128.3046,129.909,126.88,128.62,8173,0.0,1.0