date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2019-11-27,51.179,51.179,51.179,51.179,200,12.79475,12.79475,12.79475,12.79475,800,0.0,1.0
2019-11-29,50.919,50.919,50.9,50.9,107,12.72975,12.72975,12.725,12.725,428,0.0,1.0
2019-12-02,50.338,50.338,50.338,50.338,40,12.5845,12.5845,12.5845,12.5845,160,0.0,1.0
2019-12-03,49.91,49.91,49.91,49.91,167,12.4775,12.4775,12.4775,12.4775,668,0.0,1.0
2019-12-04,49.946,50.284,49.946,50.284,140,12.4865,12.571,12.4865,12.571,560,0.0,1.0
2019-12-05,50.181,50.181,50.181,50.181,216,12.54525,12.54525,12.54525,12.54525,864,0.0,1.0
2019-12-06,50.711,50.711,50.65,50.68,900,12.67775,12.67775,12.6625,12.67,3600,0.0,1.0
2019-12-09,50.545,50.545,50.545,50.545,4,12.63625,12.63625,12.63625,12.63625,16,0.0,1.0
2019-12-10,50.537,50.537,50.537,50.537,44,12.63425,12.63425,12.63425,12.63425,176,0.0,1.0
2019-12-11,51.216,51.216,50.96,50.96,5102,12.804,12.804,12.74,12.74,20408,0.0,1.0
2019-12-12,51.618,51.82,51.618,51.82,305,12.9045,12.955,12.9045,12.955,1220,0.0,1.0
2019-12-13,51.516,51.81,51.516,51.81,201,12.879,12.9525,12.879,12.9525,804,0.0,1.0
2019-12-16,52.671,52.671,52.585,52.59,1500,13.16775,13.16775,13.14625,13.1475,6000,0.0,1.0
2019-12-17,52.954,52.98,52.88,52.88,365,13.2385,13.245,13.22,13.22,1460,0.0,1.0
2019-12-18,53.719,53.719,53.41,53.41,1446,13.42975,13.42975,13.3525,13.3525,5784,0.0,1.0
2019-12-19,54.457,54.457,54.34,54.353,2895,13.61425,13.61425,13.585,13.58825,11580,0.0,1.0
2019-12-20,54.692,54.88,54.66,54.66,2718,13.673,13.72,13.665,13.665,10872,0.0,1.0
2019-12-23,55.055,55.16,55.055,55.09,13347,13.76375,13.79,13.76375,13.7725,53388,0.0,1.0
2019-12-24,55.055,55.055,55.055,55.055,0,13.76375,13.76375,13.76375,13.76375,0,0.0,1.0
2019-12-26,55.663,55.663,55.5,55.5,276,13.91575,13.91575,13.875,13.875,1104,0.0,1.0
2019-12-27,55.442,55.91,55.41,55.91,7679,13.8605,13.9775,13.8525,13.9775,30716,0.0,1.0
2019-12-30,54.664,54.979,54.664,54.863,890,13.666,13.74475,13.666,13.71575,3560,0.0,1.0
2019-12-31,54.84,54.84,54.75,54.75,299,13.71,13.71,13.6875,13.6875,1196,0.0,1.0
2020-01-02,56.447,56.447,55.7,55.7,2961,14.11175,14.11175,13.925,13.925,11844,0.0,1.0
2020-01-03,55.961,56.24,55.961,56.24,2171,13.99025,14.06,13.99025,14.06,8684,0.0,1.0
2020-01-06,56.74,56.74,56.18,56.18,5893,14.185,14.185,14.045,14.045,23572,0.0,1.0
2020-01-07,57.143,57.3,56.715,57.012,4273,14.28575,14.325,14.17875,14.253,17092,0.0,1.0
2020-01-08,57.86,58.18,57.14,57.14,4774,14.465,14.545,14.285,14.285,19096,0.0,1.0
2020-01-09,58.265,58.575,58.23,58.575,5711,14.56625,14.64375,14.5575,14.64375,22844,0.0,1.0
2020-01-10,58.31,58.61,58.19,58.49,3642,14.5775,14.6525,14.5475,14.6225,14568,0.0,1.0
2020-01-13,59.635,59.635,58.75,59.21,4130,14.90875,14.90875,14.6875,14.8025,16520,0.0,1.0
2020-01-14,59.221,60.04,59.133,60.04,10435,14.80525,15.01,14.78325,15.01,41740,0.0,1.0
2020-01-15,59.0,59.46,58.844,59.25,5522,14.75,14.865,14.711,14.8125,22088,0.0,1.0
2020-01-16,59.296,59.296,59.03,59.03,3091,14.824,14.824,14.7575,14.7575,12364,0.0,1.0
2020-01-17,59.561,59.561,59.299,59.299,1064,14.89025,14.89025,14.82475,14.82475,4256,0.0,1.0
2020-01-21,59.777,59.777,59.37,59.37,1043,14.94425,14.94425,14.8425,14.8425,4172,0.0,1.0
2020-01-22,59.878,60.45,59.878,60.0,7895,14.9695,15.1125,14.9695,15.0,31580,0.0,1.0
2020-01-23,60.156,60.2,59.36,59.65,3225,15.039,15.05,14.84,14.9125,12900,0.0,1.0
2020-01-24,59.404,60.31,58.95,60.19,7640,14.851,15.0775,14.7375,15.0475,30560,0.0,1.0
2020-01-27,58.0,58.24,55.99,55.99,19390,14.5,14.56,13.9975,13.9975,77560,0.0,1.0
2020-01-28,59.07,59.15,58.06,58.06,7793,14.7675,14.7875,14.515,14.515,31172,0.0,1.0
2020-01-29,59.494,59.73,59.1,59.1,4159,14.8735,14.9325,14.775,14.775,16636,0.0,1.0
2020-01-30,59.7268,59.755,59.03,59.27,6642,14.9317,14.93875,14.7575,14.8175,26568,0.0,1.0
2020-01-31,59.268,60.17,59.04,60.17,5144,14.817,15.0425,14.76,15.0425,20576,0.0,1.0
2020-02-03,62.08,62.18,60.01,60.01,7500,15.52,15.545,15.0025,15.0025,30000,0.0,1.0
2020-02-04,64.56,65.76,63.41,65.18,43564,16.14,16.44,15.8525,16.295,174256,0.0,1.0
2020-02-05,62.3904,64.27,62.01,64.27,44099,15.5976,16.0675,15.5025,16.0675,176396,0.0,1.0
2020-02-06,63.959,64.59,62.72,62.73,18607,15.98975,16.1475,15.68,15.6825,74428,0.0,1.0
2020-02-07,63.451,63.8,63.245,63.3,14944,15.86275,15.95,15.81125,15.825,59776,0.0,1.0
2020-02-10,64.207,64.427,63.844,63.94,6798,16.05175,16.10675,15.961,15.985,27192,0.0,1.0
2020-02-11,64.438,65.02,64.438,64.48,6075,16.1095,16.255,16.1095,16.12,24300,0.0,1.0
2020-02-12,65.407,65.516,65.33,65.33,6629,16.35175,16.379,16.3325,16.3325,26516,0.0,1.0
2020-02-13,65.676,66.04,65.213,65.22,13678,16.419,16.51,16.30325,16.305,54712,0.0,1.0
2020-02-14,65.959,66.37,65.885,66.37,11531,16.48975,16.5925,16.47125,16.5925,46124,0.0,1.0
2020-02-18,67.287,67.31,66.1,66.1,15719,16.82175,16.8275,16.525,16.525,62876,0.0,1.0
2020-02-19,68.86,69.09,68.43,68.48,16650,17.215,17.2725,17.1075,17.12,66600,0.0,1.0
2020-02-20,68.014,68.78,66.78,68.46,20298,17.0035,17.195,16.695,17.115,81192,0.0,1.0
2020-02-21,66.66,67.14,66.4,66.66,11513,16.665,16.785,16.6,16.665,46052,0.0,1.0
2020-02-24,63.32,64.085,62.97,63.07,31008,15.83,16.02125,15.7425,15.7675,124032,0.0,1.0
2020-02-25,61.655,63.822,61.548,63.822,11105,15.41375,15.9555,15.387,15.9555,44420,0.0,1.0
2020-02-26,61.991,63.08,61.682,61.78,8106,15.49775,15.77,15.4205,15.445,32424,0.0,1.0
2020-02-27,58.698,61.0,58.63,60.0,16623,14.6745,15.25,14.6575,15.0,66492,0.0,1.0
2020-02-28,59.06,59.06,55.98,55.98,7085,14.765,14.765,13.995,13.995,28340,0.0,1.0
2020-03-02,61.643,61.643,59.5,60.5,4284,15.41075,15.41075,14.875,15.125,17136,0.0,1.0
2020-03-03,60.281,63.63,59.71,63.63,27393,15.07025,15.9075,14.9275,15.9075,109572,0.0,1.0
2020-03-04,62.127,62.127,60.884,61.53,5849,15.53175,15.53175,15.221,15.3825,23396,0.0,1.0
2020-03-05,60.241,61.367,60.075,60.94,3924,15.06025,15.34175,15.01875,15.235,15696,0.0,1.0
2020-03-06,58.91,59.15,57.951,58.25,10881,14.7275,14.7875,14.48775,14.5625,43524,0.0,1.0
2020-03-09,54.943,57.0,53.75,53.75,4690,13.73575,14.25,13.4375,13.4375,18760,0.0,1.0
2020-03-10,57.55,57.55,55.872,57.26,35571,14.3875,14.3875,13.968,14.315,142284,0.0,1.0
2020-03-11,55.416,56.94,54.935,56.36,30395,13.854,14.235,13.73375,14.09,121580,0.0,1.0
2020-03-12,50.13,53.08,49.989,51.0,22776,12.5325,13.27,12.49725,12.75,91104,0.0,1.0
2020-03-13,52.105,52.105,49.475,51.06,23028,13.02625,13.02625,12.36875,12.765,92112,0.0,1.0
2020-03-16,46.786,49.05,44.0,44.0,13296,11.6965,12.2625,11.0,11.0,53184,0.0,1.0
2020-03-17,47.59,48.908,45.678,47.21,7197,11.8975,12.227,11.4195,11.8025,28788,0.0,1.0
2020-03-18,44.77,46.441,43.45,45.67,6519,11.1925,11.61025,10.8625,11.4175,26076,0.0,1.0
2020-03-19,47.54,49.259,45.03,45.03,32121,11.885,12.31475,11.2575,11.2575,128484,0.0,1.0
2020-03-20,47.12,49.72,46.76,49.0,4172,11.78,12.43,11.69,12.25,16688,0.0,1.0
2020-03-23,47.638,47.97,45.994,46.6,5721,11.9095,11.9925,11.4985,11.65,22884,0.0,1.0
2020-03-24,51.075,52.26,49.959,52.26,8772,12.76875,13.065,12.48975,13.065,35088,0.0,1.0
2020-03-25,51.164,52.87,50.355,51.5,18757,12.791,13.2175,12.58875,12.875,75028,0.0,1.0
2020-03-26,52.72,52.74,51.818,51.818,17318,13.18,13.185,12.9545,12.9545,69272,0.0,1.0
2020-03-27,51.158,51.61,51.0,51.61,7703,12.7895,12.9025,12.75,12.9025,30812,0.0,1.0
2020-03-30,52.314,52.32,51.0,52.0,7243,13.0785,13.08,12.75,13.0,28972,0.0,1.0
2020-03-31,52.704,53.98,52.3,52.36,4159,13.176,13.495,13.075,13.09,16636,0.0,1.0
2020-04-01,50.23,51.64,49.862,51.231,3824,12.5575,12.91,12.4655,12.80775,15296,0.0,1.0
2020-04-02,50.264,50.681,49.771,50.13,3098,12.566,12.67025,12.44275,12.5325,12392,0.0,1.0
2020-04-03,50.264,50.264,50.264,50.264,627,12.566,12.566,12.566,12.566,2508,0.0,1.0
2020-04-06,53.386,53.39,51.55,51.75,2537,13.3465,13.3475,12.8875,12.9375,10148,0.0,1.0
2020-04-07,53.699,54.95,53.5,54.95,10821,13.42475,13.7375,13.375,13.7375,43284,0.0,1.0
2020-04-08,54.361,54.361,53.524,54.25,1319,13.59025,13.59025,13.381,13.5625,5276,0.0,1.0
2020-04-09,54.637,55.379,54.289,55.0,16390,13.65925,13.84475,13.57225,13.75,65560,0.0,1.0
2020-04-13,56.823,56.825,54.81,55.49,3925,14.20575,14.20625,13.7025,13.8725,15700,0.0,1.0
2020-04-14,59.467,60.09,58.71,58.71,6402,14.86675,15.0225,14.6775,14.6775,25608,0.0,1.0
2020-04-15,59.802,60.029,59.005,59.005,4559,14.9505,15.00725,14.75125,14.75125,18236,0.0,1.0
2020-04-16,61.01,61.41,59.55,59.55,6286,15.2525,15.3525,14.8875,14.8875,25144,0.0,1.0
2020-04-17,60.76,67.98,60.29,67.98,8469,15.19,16.995,15.0725,16.995,33876,0.0,1.0
2020-04-20,60.856,61.56,60.48,60.62,3701,15.214,15.39,15.12,15.155,14804,0.0,1.0
2020-04-21,58.489,60.25,57.74,60.25,5532,14.62225,15.0625,14.435,15.0625,22128,0.0,1.0
2020-04-22,60.581,60.6,59.74,60.0,2217,15.14525,15.15,14.935,15.0,8868,0.0,1.0
2020-04-23,60.167,61.177,60.167,60.93,5444,15.04175,15.29425,15.04175,15.2325,21776,0.0,1.0
2020-04-24,61.055,61.055,60.11,60.11,860,15.26375,15.26375,15.0275,15.0275,3440,0.0,1.0
2020-04-27,61.827,62.38,61.79,62.38,4540,15.45675,15.595,15.4475,15.595,18160,0.0,1.0
2020-04-28,60.085,63.67,60.085,63.67,4148,15.02125,15.9175,15.02125,15.9175,16592,0.0,1.0
2020-04-29,62.648,62.786,61.575,61.575,3421,15.662,15.6965,15.39375,15.39375,13684,0.0,1.0
2020-04-30,62.594,63.53,62.0,63.41,3060,15.6485,15.8825,15.5,15.8525,12240,0.0,1.0
2020-05-01,60.175,61.426,59.69,60.99,9183,15.04375,15.3565,14.9225,15.2475,36732,0.0,1.0
2020-05-04,61.208,61.208,60.03,60.03,5859,15.302,15.302,15.0075,15.0075,23436,0.0,1.0
2020-05-05,61.778,62.569,61.778,62.14,2774,15.4445,15.64225,15.4445,15.535,11096,0.0,1.0
2020-05-06,62.312,62.63,61.961,62.43,2146,15.578,15.6575,15.49025,15.6075,8584,0.0,1.0
2020-05-07,63.032,63.136,62.9,63.04,4268,15.758,15.784,15.725,15.76,17072,0.0,1.0
2020-05-08,64.307,64.37,64.0,64.0,8529,16.07675,16.0925,16.0,16.0,34116,0.0,1.0
2020-05-11,65.009,65.15,63.89,63.89,5934,16.25225,16.2875,15.9725,15.9725,23736,0.0,1.0
2020-05-12,63.82,66.04,63.82,66.04,6667,15.955,16.51,15.955,16.51,26668,0.0,1.0
2020-05-13,62.85,64.77,62.22,64.21,5359,15.7125,16.1925,15.555,16.0525,21436,0.0,1.0
2020-05-14,63.7,63.7,61.762,62.59,8386,15.925,15.925,15.4405,15.6475,33544,0.0,1.0
2020-05-15,64.777,64.78,63.282,63.749,5947,16.19425,16.195,15.8205,15.93725,23788,0.0,1.0
2020-05-18,66.451,66.5,65.71,65.96,5853,16.61275,16.625,16.4275,16.49,23412,0.0,1.0
2020-05-19,66.713,67.78,66.713,67.18,9864,16.67825,16.945,16.67825,16.795,39456,0.0,1.0
2020-05-20,68.13,68.459,67.8,68.37,5767,17.0325,17.11475,16.95,17.0925,23068,0.0,1.0
2020-05-21,67.83,68.39,67.046,68.26,7484,16.9575,17.0975,16.7615,17.065,29936,0.0,1.0
2020-05-22,67.227,67.52,66.945,67.04,3096,16.80675,16.88,16.73625,16.76,12384,0.0,1.0
2020-05-26,67.333,69.0,67.25,69.0,5913,16.83325,17.25,16.8125,17.25,23652,0.0,1.0
2020-05-27,66.842,67.1,64.98,67.1,12323,16.7105,16.775,16.245,16.775,49292,0.0,1.0
2020-05-28,66.05,66.74,65.833,66.63,2111,16.5125,16.685,16.45825,16.6575,8444,0.0,1.0
2020-05-29,66.864,66.864,66.864,66.864,380,16.716,16.716,16.716,16.716,1520,0.0,1.0
2020-06-01,68.103,68.11,66.97,66.97,4764,17.02575,17.0275,16.7425,16.7425,19056,0.0,1.0
2020-06-02,68.341,68.65,67.704,68.65,2536,17.08525,17.1625,16.926,17.1625,10144,0.0,1.0
2020-06-03,69.239,69.239,68.47,68.75,3110,17.30975,17.30975,17.1175,17.1875,12440,0.0,1.0
2020-06-04,68.08,69.66,67.9,69.66,2041,17.02,17.415,16.975,17.415,8164,0.0,1.0
2020-06-05,69.71,69.73,68.69,68.69,2519,17.4275,17.4325,17.1725,17.1725,10076,0.0,1.0
2020-06-08,70.72,70.72,69.9,70.29,3398,17.68,17.68,17.475,17.5725,13592,0.0,1.0
2020-06-09,71.692,71.87,69.77,69.77,8087,17.923,17.9675,17.4425,17.4425,32348,0.0,1.0
2020-06-10,72.982,73.25,72.49,72.92,7193,18.2455,18.3125,18.1225,18.23,28772,0.0,1.0
2020-06-11,69.678,72.12,69.5,71.69,10861,17.4195,18.03,17.375,17.9225,43444,0.0,1.0
2020-06-12,69.962,71.56,68.68,71.56,5461,17.4905,17.89,17.17,17.89,21844,0.0,1.0
2020-06-15,71.104,71.104,69.25,69.5,5988,17.776,17.776,17.3125,17.375,23952,0.0,1.0
2020-06-16,72.177,73.74,72.0,73.74,9111,18.04425,18.435,18.0,18.435,36444,0.0,1.0
2020-06-17,72.727,73.36,72.5,73.36,11909,18.18175,18.34,18.125,18.34,47636,0.0,1.0
2020-06-18,72.703,73.34,72.47,73.34,8159,18.17575,18.335,18.1175,18.335,32636,0.0,1.0
2020-06-19,72.682,73.5,72.37,73.42,4696,18.1705,18.375,18.0925,18.355,18784,0.0,1.0
2020-06-22,73.467,74.06,72.8,74.06,4914,18.36675,18.515,18.2,18.515,19656,0.0,1.0
2020-06-23,74.133,74.77,73.08,74.49,5827,18.53325,18.6925,18.27,18.6225,23308,0.0,1.0
2020-06-24,72.347,74.39,72.1,73.97,17059,18.08675,18.5975,18.025,18.4925,68236,0.0,1.0
2020-06-25,72.994,72.994,72.25,72.25,2449,18.2485,18.2485,18.0625,18.0625,9796,0.0,1.0
2020-06-26,69.96,72.22,69.95,72.22,13196,17.49,18.055,17.4875,18.055,52784,0.0,1.0
2020-06-29,70.8309,70.8309,68.68,69.66,6062,17.707725,17.707725,17.17,17.415,24248,0.0,1.0
2020-06-30,72.387,72.387,71.61,71.659,2137,18.09675,18.09675,17.9025,17.91475,8548,0.0,1.0
2020-07-01,74.214,74.53,72.64,72.64,7368,18.5535,18.6325,18.16,18.16,29472,0.0,1.0
2020-07-02,75.265,76.59,75.26,76.59,6400,18.81625,19.1475,18.815,19.1475,25600,0.0,1.0
2020-07-06,79.378,79.378,77.2,77.99,14984,19.8445,19.8445,19.3,19.4975,59936,0.0,1.0
2020-07-07,79.08,80.29,79.08,79.78,9622,19.77,20.0725,19.77,19.945,38488,0.0,1.0
2020-07-08,81.17,81.45,79.92,80.0,15113,20.2925,20.3625,19.98,20.0,60452,0.0,1.0
2020-07-09,82.479,82.57,81.17,82.57,8426,20.61975,20.6425,20.2925,20.6425,33704,0.0,1.0
2020-07-10,84.32,84.33,81.72,83.09,5000,21.08,21.0825,20.43,20.7725,20000,0.0,1.0
2020-07-13,81.63,87.76,81.63,85.93,35564,20.4075,21.94,20.4075,21.4825,142256,0.0,1.0
2020-07-14,82.056,82.056,79.26,81.05,11358,20.514,20.514,19.815,20.2625,45432,0.0,1.0
2020-07-15,82.216,82.89,80.73,82.89,9300,20.554,20.7225,20.1825,20.7225,37200,0.0,1.0
2020-07-16,81.355,81.74,80.0,80.76,33760,20.33875,20.435,20.0,20.19,135040,0.0,1.0
2020-07-17,81.048,82.22,80.82,82.22,2513,20.262,20.555,20.205,20.555,10052,0.0,1.0
2020-07-20,84.326,84.44,81.62,81.62,11768,21.0815,21.11,20.405,20.405,47072,0.0,1.0
2020-07-21,83.22,85.24,82.96,85.24,29249,20.805,21.31,20.74,21.31,116996,0.0,1.0
2020-07-22,82.9157,83.82,82.57,83.82,2004,20.728925,20.955,20.6425,20.955,8016,0.0,1.0
2020-07-23,80.8454,84.23,80.3101,84.23,7901,20.21135,21.0575,20.077525,21.0575,31604,0.0,1.0
2020-07-24,79.8923,80.4111,78.06,78.91,14854,19.973075,20.102775,19.515,19.7275,59416,0.0,1.0
2020-07-27,81.3626,81.38,79.99,80.43,4345,20.34065,20.345,19.9975,20.1075,17380,0.0,1.0
2020-07-28,80.0295,81.61,80.0295,81.61,6490,20.007375,20.4025,20.007375,20.4025,25960,0.0,1.0
2020-07-29,81.1815,81.565,80.84,80.84,2265,20.295375,20.39125,20.21,20.21,9060,0.0,1.0
2020-07-30,81.3893,81.5379,80.21,80.21,36030,20.347325,20.384475,20.0525,20.0525,144120,0.0,1.0
2020-07-31,82.2702,83.4,81.8665,83.4,35800,20.56755,20.85,20.466625,20.85,143200,0.0,1.0
2020-08-03,83.74,83.89,82.74,82.74,26179,20.935,20.9725,20.685,20.685,104716,0.0,1.0
2020-08-04,84.2264,84.41,83.675,83.73,3192,21.0566,21.1025,20.91875,20.9325,12768,0.0,1.0
2020-08-05,84.7382,85.0,84.57,84.92,17652,21.18455,21.25,21.1425,21.23,70608,0.0,1.0
2020-08-06,86.112,86.27,84.4401,84.88,75924,21.528,21.5675,21.110025,21.22,303696,0.0,1.0
2020-08-07,84.69,86.09,83.53,85.96,20632,21.1725,21.5225,20.8825,21.49,82528,0.0,1.0
2020-08-10,83.9329,85.25,83.37,85.0,18244,20.983225,21.3125,20.8425,21.25,72976,0.0,1.0
2020-08-11,82.3073,84.0,82.22,84.0,20327,20.576825,21.0,20.555,21.0,81308,0.0,1.0
2020-08-12,85.295,85.65,83.5,83.5,14409,21.32375,21.4125,20.875,20.875,57636,0.0,1.0
2020-08-13,86.09,86.9,85.695,86.9,8730,21.5225,21.725,21.42375,21.725,34920,0.0,1.0
2020-08-14,85.9175,86.38,85.509,86.38,4337,21.479375,21.595,21.37725,21.595,17348,0.0,1.0
2020-08-17,88.5427,88.7062,86.9343,86.9343,17947,22.135675,22.17655,21.733575,21.733575,71788,0.0,1.0
2020-08-18,90.06,90.06,89.0,89.44,11998,22.515,22.515,22.25,22.36,47992,0.0,1.0
2020-08-19,89.3877,90.44,89.3877,90.4,17836,22.346925,22.61,22.346925,22.6,71344,0.0,1.0
2020-08-20,91.28,91.32,88.955,88.955,64254,22.82,22.83,22.23875,22.23875,257016,0.0,1.0
2020-08-21,92.6344,92.96,91.86,92.36,29822,23.1586,23.24,22.965,23.09,119288,0.0,1.0
2020-08-24,93.1786,95.0,92.5,95.0,20211,23.29465,23.75,23.125,23.75,80844,0.0,1.0
2020-08-25,94.2627,94.4077,92.63,93.03,13214,23.565675,23.601925,23.1575,23.2575,52856,0.0,1.0
2020-08-26,98.27,98.27,94.9,95.4,41587,24.5675,24.5675,23.725,23.85,166348,0.0,1.0
2020-08-27,97.13,99.44,96.1743,99.44,23448,24.2825,24.86,24.043575,24.86,93792,0.0,1.0
2020-08-28,97.6349,98.4999,97.0,97.0,21737,24.408725,24.624975,24.25,24.25,86948,0.0,1.0
2020-08-31,100.0944,100.415,97.905,99.0,28641,25.0236,25.10375,24.47625,24.75,114564,0.0,1.0
2020-09-01,101.0783,101.55,99.852,101.16,50947,25.269575,25.3875,24.963,25.29,203788,0.0,1.0
2020-09-02,101.2626,102.39,98.0501,102.39,49886,25.31565,25.5975,24.512525,25.5975,199544,0.0,1.0
2020-09-03,95.2,98.67,94.2306,97.2,62923,23.8,24.6675,23.55765,24.3,251692,0.0,1.0
2020-09-04,94.13,96.1,88.001,93.39,47652,23.5325,24.025,22.00025,23.3475,190608,0.0,1.0
2020-09-08,87.5,90.74,87.5,87.5,45187,21.875,22.685,21.875,21.875,180748,0.0,1.0
2020-09-09,91.0286,91.0799,89.155,90.84,37598,22.75715,22.769975,22.28875,22.71,150392,0.0,1.0
2020-09-10,89.1239,92.809,88.45,92.33,27972,22.280975,23.20225,22.1125,23.0825,111888,0.0,1.0
2020-09-11,88.7703,90.339,87.37,90.29,26357,22.192575,22.58475,21.8425,22.5725,105428,0.0,1.0
2020-09-14,91.2301,91.76,90.06,90.83,21601,22.807525,22.94,22.515,22.7075,86404,0.0,1.0
2020-09-15,93.35,93.836,92.59,93.32,41734,23.3375,23.459,23.1475,23.33,166936,0.0,1.0
2020-09-16,92.145,94.0,92.145,93.39,16379,23.03625,23.5,23.03625,23.3475,65516,0.0,1.0
2020-09-17,90.15,90.96,89.33,89.33,15296,22.5375,22.74,22.3325,22.3325,61184,0.0,1.0
2020-09-18,90.1323,91.72,89.001,91.72,22051,22.533075,22.93,22.25025,22.93,88204,0.0,1.0
2020-09-21,90.74,90.74,87.69,88.01,38482,22.685,22.685,21.9225,22.0025,153928,0.0,1.0
2020-09-22,92.208,92.24,89.8,91.43,41608,23.052,23.06,22.45,22.8575,166432,0.0,1.0
2020-09-23,89.64,92.19,89.4788,92.06,20134,22.41,23.0475,22.3697,23.015,80536,0.0,1.0
2020-09-24,89.5991,90.6,88.42,88.42,13005,22.399775,22.65,22.105,22.105,52020,0.0,1.0
2020-09-25,91.7222,91.7259,89.3097,90.0,12222,22.93055,22.931475,22.327425,22.5,48888,0.0,1.0
2020-09-28,93.1912,93.4116,92.21,93.0,8854,23.2978,23.3529,23.0525,23.25,35416,0.0,1.0
2020-09-29,93.5286,93.9391,92.89,92.89,49277,23.38215,23.484775,23.2225,23.2225,197108,0.0,1.0
2020-09-30,95.1309,95.71,94.07,94.07,17962,23.782725,23.9275,23.5175,23.5175,71848,0.0,1.0
2020-10-01,96.7944,96.8672,95.7,96.27,13098,24.1986,24.2168,23.925,24.0675,52392,0.0,1.0
2020-10-02,94.0,96.11,93.8401,94.21,12580,23.5,24.0275,23.460025,23.5525,50320,0.0,1.0
2020-10-05,96.0203,96.0203,94.72,94.74,15924,24.005075,24.005075,23.68,23.685,63696,0.0,1.0
2020-10-06,94.3609,96.315,93.84,95.85,17785,23.590225,24.07875,23.46,23.9625,71140,0.0,1.0
2020-10-07,96.085,96.245,95.25,95.73,12853,24.02125,24.06125,23.8125,23.9325,51412,0.0,1.0
2020-10-08,96.38,96.98,96.25,96.98,10958,24.095,24.245,24.0625,24.245,43832,0.0,1.0
2020-10-09,97.17,97.2177,96.755,96.755,9824,24.2925,24.304425,24.18875,24.18875,39296,0.0,1.0
2020-10-12,100.5365,101.475,99.18,99.39,20258,25.134125,25.36875,24.795,24.8475,81032,0.0,1.0
2020-10-13,100.4512,101.2,99.915,101.03,16276,25.1128,25.3,24.97875,25.2575,65104,0.0,1.0
2020-10-14,100.1384,101.5241,100.07,100.9,11355,25.0346,25.381025,25.0175,25.225,45420,0.0,1.0
2020-10-15,98.9003,99.16,97.8593,98.36,13741,24.725075,24.79,24.464825,24.59,54964,0.0,1.0
2020-10-16,98.38,100.01,98.38,99.9,8054,24.595,25.0025,24.595,24.975,32216,0.0,1.0
2020-10-19,96.8428,99.45,96.63,98.97,6586,24.2107,24.8625,24.1575,24.7425,26344,0.0,1.0
2020-10-20,97.6151,98.2099,96.98,96.98,8754,24.403775,24.552475,24.245,24.245,35016,0.0,1.0
2020-10-21,98.39,99.21,98.33,99.2052,5343,24.5975,24.8025,24.5825,24.8013,21372,0.0,1.0
2020-10-22,98.0155,99.22,96.92,99.22,4992,24.503875,24.805,24.23,24.805,19968,0.0,1.0
2020-10-23,98.777,98.777,97.38,98.7,4626,24.69425,24.69425,24.345,24.675,18504,0.0,1.0
2020-10-26,97.04,99.4413,96.201,97.94,12693,24.26,24.860325,24.05025,24.485,50772,0.0,1.0
2020-10-27,99.543,99.59,97.88,97.88,15246,24.88575,24.8975,24.47,24.47,60984,0.0,1.0
2020-10-28,95.4036,97.57,95.3465,97.57,16907,23.8509,24.3925,23.836625,24.3925,67628,0.0,1.0
2020-10-29,98.07,99.17,96.785,96.85,15938,24.5175,24.7925,24.19625,24.2125,63752,0.0,1.0
2020-10-30,92.8476,96.2,92.33,96.09,37702,23.2119,24.05,23.0825,24.0225,150808,0.0,1.0
2020-11-02,93.081,94.5993,92.13,93.76,32317,23.27025,23.649825,23.0325,23.44,129268,0.0,1.0
2020-11-03,94.3665,94.76,92.67,93.15,5600,23.591625,23.69,23.1675,23.2875,22400,0.0,1.0
2020-11-04,98.2538,98.68,96.3,96.92,19365,24.56345,24.67,24.075,24.23,77460,0.0,1.0
2020-11-05,100.45,101.21,99.6,99.85,33513,25.1125,25.3025,24.9,24.9625,134052,0.0,1.0
2020-11-06,100.7,100.7,99.0,99.7199,31670,25.175,25.175,24.75,24.929975,126680,0.0,1.0
2020-11-09,97.825,101.87,97.695,101.5,16855,24.45625,25.4675,24.42375,25.375,67420,0.0,1.0
2020-11-10,95.02,96.87,93.83,96.87,20379,23.755,24.2175,23.4575,24.2175,81516,0.0,1.0
2020-11-11,96.8928,96.989,95.5,95.6,11119,24.2232,24.24725,23.875,23.9,44476,0.0,1.0
2020-11-12,96.2874,97.71,96.2874,97.65,7599,24.07185,24.4275,24.07185,24.4125,30396,0.0,1.0
2020-11-13,96.5051,96.82,95.4512,96.82,8858,24.126275,24.205,23.8628,24.205,35432,0.0,1.0
2020-11-16,96.6605,97.26,96.29,97.15,7827,24.165125,24.315,24.0725,24.2875,31308,0.0,1.0
2020-11-17,96.923,97.445,96.7884,97.445,5892,24.23075,24.36125,24.1971,24.36125,23568,0.0,1.0
2020-11-18,97.4638,98.33,96.93,97.1,7617,24.36595,24.5825,24.2325,24.275,30468,0.0,1.0
2020-11-19,97.6224,97.7626,97.04,97.04,6980,24.4056,24.44065,24.26,24.26,27920,0.0,1.0
2020-11-20,97.434,98.57,97.434,98.57,6718,24.3585,24.6425,24.3585,24.6425,26872,0.0,1.0
2020-11-23,97.26,98.39,96.775,98.17,13334,24.315,24.5975,24.19375,24.5425,53336,0.0,1.0
2020-11-24,99.0769,99.0769,97.31,98.19,8912,24.769225,24.769225,24.3275,24.5475,35648,0.0,1.0
2020-11-25,100.285,100.285,98.33,98.33,3182,25.07125,25.07125,24.5825,24.5825,12728,0.0,1.0
2020-11-27,101.1566,101.66,101.01,101.01,7594,25.28915,25.415,25.2525,25.2525,30376,0.0,1.0
2020-11-30,100.2082,101.24,98.781,101.24,29071,25.05205,25.31,24.69525,25.31,116284,0.0,1.0
2020-12-01,102.1722,102.73,101.175,101.69,11233,25.54305,25.6825,25.29375,25.4225,44932,0.0,1.0
2020-12-02,102.3683,102.79,100.73,101.28,10997,25.592075,25.6975,25.1825,25.32,43988,0.0,1.0
2020-12-03,102.6403,103.21,102.6403,103.0,6404,25.660075,25.8025,25.660075,25.75,25616,0.0,1.0
2020-12-04,102.87,103.24,102.545,103.24,7436,25.7175,25.81,25.63625,25.81,29744,0.0,1.0
2020-12-07,104.1586,104.2377,103.57,103.57,4673,26.03965,26.059425,25.8925,25.8925,18692,0.0,1.0
2020-12-08,104.1774,104.22,102.89,104.22,8621,26.04435,26.055,25.7225,26.055,34484,0.0,1.0
2020-12-09,102.1973,105.0,101.72,104.32,11548,25.549325,26.25,25.43,26.08,46192,0.0,1.0
2020-12-10,104.1751,104.1751,100.22,100.4,6841,26.043775,26.043775,25.055,25.1,27364,0.0,1.0
2020-12-11,103.985,104.0,102.9096,103.6769,5147,25.99625,26.0,25.7274,25.919225,20588,0.0,1.0
2020-12-14,105.2617,105.7999,104.62,104.63,14694,26.315425,26.449975,26.155,26.1575,58776,0.0,1.0
2020-12-15,107.45,107.45,105.67,106.2,8295,26.8625,26.8625,26.4175,26.55,33180,0.0,1.0
2020-12-16,108.274,108.45,107.8082,108.3,6517,27.0685,27.1125,26.95205,27.075,26068,0.0,1.0
2020-12-17,109.2951,109.33,108.5307,108.68,8963,27.323775,27.3325,27.132675,27.17,35852,0.0,1.0
2020-12-18,109.2462,109.86,108.49,109.75,15710,27.31155,27.465,27.1225,27.4375,62840,0.0,1.0
2020-12-21,108.9982,109.35,108.05,108.5,9642,27.24955,27.3375,27.0125,27.125,38568,0.0,1.0
2020-12-22,108.5976,109.5,108.12,109.5,14692,27.1494,27.375,27.03,27.375,58768,0.0,1.0
2020-12-23,108.25,108.92,108.0,108.65,12615,27.0625,27.23,27.0,27.1625,50460,0.0,1.0
2020-12-24,106.89,107.41,106.4,107.1,8433,26.7225,26.8525,26.6,26.775,33732,0.0,1.0
2020-12-28,108.59,108.841,106.99,107.52,16899,27.1475,27.21025,26.7475,26.88,67596,0.0,1.0
2020-12-29,109.3977,109.89,108.85,109.45,11991,27.349425,27.4725,27.2125,27.3625,47964,0.0,1.0
2020-12-30,110.898,110.969,109.75,110.35,14995,27.7245,27.74225,27.4375,27.5875,59980,0.0,1.0
2020-12-31,110.77,111.2,110.36,110.82,14915,27.6925,27.8,27.59,27.705,59660,0.0,1.0
2021-01-04,109.856,111.67,108.5,111.35,25121,27.464,27.9175,27.125,27.8375,100484,0.0,1.0
2021-01-05,110.7587,110.8537,109.26,109.42,12964,27.689675,27.713425,27.315,27.355,51856,0.0,1.0
2021-01-06,107.7825,110.29,107.781,109.34,21611,26.945625,27.5725,26.94525,27.335,86444,0.0,1.0
2021-01-07,110.49,110.5245,108.75,109.11,13077,27.6225,27.631125,27.1875,27.2775,52308,0.0,1.0
2021-01-08,113.8412,113.85,111.0,112.56,14750,28.4603,28.4625,27.75,28.14,59000,0.0,1.0
2021-01-11,109.3601,111.64,109.3601,111.64,11584,27.340025,27.91,27.340025,27.91,46336,0.0,1.0
2021-01-12,110.35,111.05,109.82,111.05,9925,27.5875,27.7625,27.455,27.7625,39700,0.0,1.0
2021-01-13,111.3661,112.0,110.28,110.8,10118,27.841525,28.0,27.57,27.7,40472,0.0,1.0
2021-01-14,110.9029,112.5535,110.9029,112.07,9775,27.725725,28.138375,27.725725,28.0175,39100,0.0,1.0
2021-01-15,109.5855,111.38,109.58,111.27,4575,27.396375,27.845,27.395,27.8175,18300,0.0,1.0
2021-01-19,112.0606,112.08,110.57,110.57,12616,28.01515,28.02,27.6425,27.6425,50464,0.0,1.0
2021-01-20,117.5,118.03,115.73,115.73,24143,29.375,29.5075,28.9325,28.9325,96572,0.0,1.0
2021-01-21,117.5753,118.12,117.21,118.12,13548,29.393825,29.53,29.3025,29.53,54192,0.0,1.0
2021-01-22,117.7268,117.96,117.05,117.49,28989,29.4317,29.49,29.2625,29.3725,115956,0.0,1.0
2021-01-25,118.7037,120.0,115.63,119.34,35102,29.675925,30.0,28.9075,29.835,140408,0.0,1.0
2021-01-26,119.1541,119.56,118.4492,118.81,11847,29.788525,29.89,29.6123,29.7025,47388,0.0,1.0
2021-01-27,115.2362,117.84,114.78,117.84,20003,28.80905,29.46,28.695,29.46,80012,0.0,1.0
2021-01-28,115.6598,117.05,114.5,114.8,22329,28.91495,29.2625,28.625,28.7,89316,0.0,1.0
2021-01-29,113.06,114.89,112.05,114.89,21570,28.265,28.7225,28.0125,28.7225,86280,0.0,1.0
2021-02-01,116.4863,116.5,113.91,114.15,9888,29.121575,29.125,28.4775,28.5375,39552,0.0,1.0
2021-02-02,118.28,118.735,117.5,118.02,25350,29.57,29.68375,29.375,29.505,101400,0.0,1.0
2021-02-03,118.9261,120.2117,118.9261,120.12,16344,29.731525,30.052925,29.731525,30.03,65376,0.0,1.0
2021-02-04,120.2613,120.265,118.86,119.43,8824,30.065325,30.06625,29.715,29.8575,35296,0.0,1.0
2021-02-05,121.1329,121.62,119.9395,120.1521,4623,30.283225,30.405,29.984875,30.038025,18492,0.0,1.0
2021-02-08,122.4132,122.77,121.98,122.38,20494,30.6033,30.6925,30.495,30.595,81976,0.0,1.0
2021-02-09,123.81,124.8737,122.37,122.37,15283,30.9525,31.218425,30.5925,30.5925,61132,0.0,1.0
2021-02-10,125.701,126.7534,124.0,126.45,17300,31.42525,31.68835,31.0,31.6125,69200,0.0,1.0
2021-02-11,126.39,127.3,125.525,127.3,12715,31.5975,31.825,31.38125,31.825,50860,0.0,1.0
2021-02-12,31.79,31.87,31.369,31.68,35024,31.79,31.87,31.369,31.68,35024,0.0,4.0
2021-02-16,32.1167,32.37,31.88,32.05,44008,32.1167,32.37,31.88,32.05,44008,0.0,1.0
2021-02-17,31.79,32.0,31.29,31.79,54431,31.79,32.0,31.29,31.79,54431,0.0,1.0
2021-02-18,31.35,31.4,30.8438,31.15,62467,31.35,31.4,30.8438,31.15,62467,0.0,1.0
2021-02-19,31.6778,31.795,31.3413,31.52,28427,31.6778,31.795,31.3413,31.52,28427,0.0,1.0
2021-02-22,30.8225,31.7,30.79,31.2,75603,30.8225,31.7,30.79,31.2,75603,0.0,1.0
2021-02-23,30.87,30.88,28.9,29.87,93896,30.87,30.88,28.9,29.87,93896,0.0,1.0
2021-02-24,30.6824,30.74,30.065,30.62,53973,30.6824,30.74,30.065,30.62,53973,0.0,1.0
2021-02-25,29.745,31.0,29.4816,30.69,122142,29.745,31.0,29.4816,30.69,122142,0.0,1.0
2021-02-26,29.75,30.32,29.35,30.01,87929,29.75,30.32,29.35,30.01,87929,0.0,1.0
2021-03-01,30.58,30.58,30.05,30.34,84145,30.58,30.58,30.05,30.34,84145,0.0,1.0
2021-03-02,29.98,30.66,29.96,30.5,44173,29.98,30.66,29.96,30.5,44173,0.0,1.0
2021-03-03,28.84,30.19,28.79,29.98,107285,28.84,30.19,28.79,29.98,107285,0.0,1.0
2021-03-04,28.0853,29.03,27.64,28.75,130448,28.0853,29.03,27.64,28.75,130448,0.0,1.0
2021-03-05,28.31,28.41,26.8,28.41,173240,28.31,28.41,26.8,28.41,173240,0.0,1.0
2021-03-08,26.85,28.2999,26.84,28.15,87241,26.85,28.2999,26.84,28.15,87241,0.0,1.0
2021-03-09,28.64,28.71,27.73,27.82,89156,28.64,28.71,27.73,27.82,89156,0.0,1.0
2021-03-10,28.26,29.18,28.05,29.09,39231,28.26,29.18,28.05,29.09,39231,0.0,1.0
2021-03-11,29.3465,29.359,28.7327,28.91,82962,29.3465,29.359,28.7327,28.91,82962,0.0,1.0
2021-03-12,28.854,28.854,28.48,28.8,55695,28.854,28.854,28.48,28.8,55695,0.0,1.0
2021-03-15,29.24,29.24,28.69,28.81,50536,29.24,29.24,28.69,28.81,50536,0.0,1.0
2021-03-16,29.2282,29.69,29.06,29.36,117024,29.2282,29.69,29.06,29.36,117024,0.0,1.0
2021-03-17,29.6298,29.83,28.59,28.81,100526,29.6298,29.83,28.59,28.81,100526,0.0,1.0
2021-03-18,28.6334,29.285,28.5501,29.19,34176,28.6334,29.285,28.5501,29.19,34176,0.0,1.0
2021-03-19,28.7377,28.78,28.28,28.66,34795,28.7377,28.78,28.28,28.66,34795,0.0,1.0
2021-03-22,29.1198,29.33,28.8406,28.92,26608,29.1198,29.33,28.8406,28.92,26608,0.0,1.0
2021-03-23,29.0,29.3,28.8,29.0,14850,29.0,29.3,28.8,29.0,14850,0.0,1.0
2021-03-24,28.08,29.09,28.05,29.09,28239,28.08,29.09,28.05,29.09,28239,0.0,1.0
2021-03-25,27.49,28.03,27.3,27.6,49570,27.49,28.03,27.3,27.6,49570,0.0,1.0
2021-03-26,27.5,27.52,26.68,27.29,70519,27.5,27.52,26.68,27.29,70519,0.0,1.0
2021-03-29,27.7643,27.84,27.41,27.67,21234,27.7643,27.84,27.41,27.67,21234,0.0,1.0
2021-03-30,27.8396,27.965,27.5701,27.66,9908,27.8396,27.965,27.5701,27.66,9908,0.0,1.0
2021-03-31,28.3835,28.5434,28.2,28.2,37204,28.3835,28.5434,28.2,28.2,37204,0.0,1.0
2021-04-01,28.7706,29.035,28.66,28.9,35703,28.7706,29.035,28.66,28.9,35703,0.0,1.0
2021-04-05,29.33,29.42,29.0,29.08,94602,29.33,29.42,29.0,29.08,94602,0.0,1.0
2021-04-06,29.54,29.719,29.39,29.42,19854,29.54,29.719,29.39,29.42,19854,0.0,1.0
2021-04-07,29.7157,29.79,29.391,29.48,32022,29.7157,29.79,29.391,29.48,32022,0.0,1.0
2021-04-08,30.1098,30.16,29.93,30.0,82497,30.1098,30.16,29.93,30.0,82497,0.0,1.0
2021-04-09,30.18,30.18,29.82,29.95,17990,30.18,30.18,29.82,29.95,17990,0.0,1.0
2021-04-12,30.51,30.55,30.11,30.37,88093,30.51,30.55,30.11,30.37,88093,0.0,1.0
2021-04-13,31.13,31.13,30.6,30.74,54421,31.13,31.13,30.6,30.74,54421,0.0,1.0
2021-04-14,30.33,31.32,30.33,31.32,30049,30.33,31.32,30.33,31.32,30049,0.0,1.0
2021-04-15,30.88,30.94,30.7,30.72,29485,30.88,30.94,30.7,30.72,29485,0.0,1.0
2021-04-16,30.77,30.96,30.5801,30.92,24156,30.77,30.96,30.5801,30.92,24156,0.0,1.0
2021-04-19,30.47,30.6367,30.13,30.56,39522,30.47,30.6367,30.13,30.56,39522,0.0,1.0
2021-04-20,30.0582,30.3762,29.82,30.34,21302,30.0582,30.3762,29.82,30.34,21302,0.0,1.0
2021-04-21,30.1196,30.1196,29.59,29.6409,29795,30.1196,30.1196,29.59,29.6409,29795,0.0,1.0
2021-04-22,29.5778,30.2,29.561,30.16,23287,29.5778,30.2,29.561,30.16,23287,0.0,1.0
2021-04-23,30.1514,30.215,29.77,29.77,38263,30.1514,30.215,29.77,29.77,38263,0.0,1.0
2021-04-26,30.2765,30.33,30.089,30.17,24709,30.2765,30.33,30.089,30.17,24709,0.0,1.0
2021-04-27,30.1201,30.35,30.11,30.33,14070,30.1201,30.35,30.11,30.33,14070,0.0,1.0
2021-04-28,30.195,30.44,30.11,30.26,34131,30.195,30.44,30.11,30.26,34131,0.0,1.0
2021-04-29,30.2907,30.72,29.9892,30.72,16933,30.2907,30.72,29.9892,30.72,16933,0.0,1.0
2021-04-30,29.7419,30.069,29.7,29.7,14791,29.7419,30.069,29.7,29.7,14791,0.0,1.0
2021-05-03,29.46,29.9299,29.36,29.87,72546,29.46,29.9299,29.36,29.87,72546,0.0,1.0
2021-05-04,28.81,29.27,28.4,29.07,118253,28.81,29.27,28.4,29.07,118253,0.0,1.0
2021-05-05,28.67,29.15,28.619,29.14,27800,28.67,29.15,28.619,29.14,27800,0.0,1.0
2021-05-06,28.75,28.755,28.31,28.69,84305,28.75,28.755,28.31,28.69,84305,0.0,1.0
2021-05-07,28.8924,29.21,28.79,29.11,68212,28.8924,29.21,28.79,29.11,68212,0.0,1.0
2021-05-10,27.76,28.71,27.76,28.71,34524,27.76,28.71,27.76,28.71,34524,0.0,1.0
2021-05-11,27.97,28.03,27.0601,27.09,80846,27.97,28.03,27.0601,27.09,80846,0.0,1.0
2021-05-12,27.24,27.85,27.1501,27.6,38749,27.24,27.85,27.1501,27.6,38749,0.0,1.0
2021-05-13,27.05,27.575,26.77,27.52,35863,27.05,27.575,26.77,27.52,35863,0.0,1.0
2021-05-14,27.74,27.769,27.2001,27.34,40633,27.74,27.769,27.2001,27.34,40633,0.0,1.0
2021-05-17,27.74,27.75,27.44,27.6525,13233,27.74,27.75,27.44,27.6525,13233,0.0,1.0
2021-05-18,27.65,28.06,27.62,27.87,9585,27.65,28.06,27.62,27.87,9585,0.0,1.0
2021-05-19,27.61,27.61,27.05,27.06,19720,27.61,27.61,27.05,27.06,19720,0.0,1.0
2021-05-20,28.19,28.28,27.74,27.74,22272,28.19,28.28,27.74,27.74,22272,0.0,1.0
2021-05-21,28.0,28.4,28.0,28.4,47291,28.0,28.4,28.0,28.4,47291,0.0,1.0
2021-05-24,28.55,28.791,28.14,28.16,26407,28.55,28.791,28.14,28.16,26407,0.0,1.0
2021-05-25,28.64,28.92,28.62,28.91,23333,28.64,28.92,28.62,28.91,23333,0.0,1.0
2021-05-26,28.8879,29.0,28.81,28.88,14107,28.8879,29.0,28.81,28.88,14107,0.0,1.0
2021-05-27,28.96,29.0,28.87,28.96,15559,28.96,29.0,28.87,28.96,15559,0.0,1.0
2021-05-28,29.0009,29.14,28.94,28.94,19488,29.0009,29.14,28.94,28.94,19488,0.0,1.0
2021-06-01,28.99,29.283,28.87,29.2,10368,28.99,29.283,28.87,29.2,10368,0.0,1.0
2021-06-02,29.08,29.1792,28.94,29.1,8232,29.08,29.1792,28.94,29.1,8232,0.0,1.0
2021-06-03,28.71,28.9,28.65,28.9,27229,28.71,28.9,28.65,28.9,27229,0.0,1.0
2021-06-04,29.26,29.3073,28.84,28.84,17473,29.26,29.3073,28.84,28.84,17473,0.0,1.0
2021-06-07,29.3646,29.367,29.0401,29.23,16548,29.3646,29.367,29.0401,29.23,16548,0.0,1.0
2021-06-08,29.27,29.55,29.13,29.54,17160,29.27,29.55,29.13,29.54,17160,0.0,1.0
2021-06-09,29.22,29.42,29.19,29.39,15927,29.22,29.42,29.19,29.39,15927,0.0,1.0
2021-06-10,29.41,29.43,29.18,29.28,19055,29.41,29.43,29.18,29.28,19055,0.0,1.0
2021-06-11,29.5,29.53,29.36,29.53,30326,29.5,29.53,29.36,29.53,30326,0.0,1.0
2021-06-14,29.8682,29.8694,29.53,29.53,27944,29.8682,29.8694,29.53,29.53,27944,0.0,1.0
2021-06-15,29.57,29.87,29.55,29.85,9346,29.57,29.87,29.55,29.85,9346,0.0,1.0
2021-06-16,29.49,29.7,29.21,29.57,16912,29.49,29.7,29.21,29.57,16912,0.0,1.0
2021-06-17,30.0698,30.16,29.41,29.41,30300,30.0698,30.16,29.41,29.41,30300,0.0,1.0
2021-06-18,29.93,30.18,29.92,29.99,163003,29.93,30.18,29.92,29.99,163003,0.0,1.0
2021-06-21,29.88,29.9909,29.62,29.91,22922,29.88,29.9909,29.62,29.91,22922,0.0,1.0
2021-06-22,30.4566,30.51,29.98,30.0,44918,30.4566,30.51,29.98,30.0,44918,0.0,1.0
2021-06-23,30.88,30.94,30.54,30.54,70480,30.88,30.94,30.54,30.54,70480,0.0,1.0
2021-06-24,31.15,31.44,31.105,31.15,79900,31.15,31.44,31.105,31.15,79900,0.0,1.0
2021-06-25,31.42,31.5242,31.235,31.46,34776,31.42,31.5242,31.235,31.46,34776,0.0,1.0
2021-06-28,31.91,32.009,31.54,31.54,29249,31.91,32.009,31.54,31.54,29249,0.0,1.0
2021-06-29,32.01,32.01,31.69,31.89,29189,32.01,32.01,31.69,31.89,29189,0.0,1.0
2021-06-30,31.88,32.019,31.82,31.91,55589,31.88,32.019,31.82,31.91,55589,0.0,1.0
2021-07-01,31.81,32.0,31.59,31.85,37509,31.81,32.0,31.59,31.85,37509,0.0,1.0
2021-07-02,31.97,32.02,31.74,31.89,120627,31.97,32.02,31.74,31.89,120627,0.0,1.0
2021-07-06,31.93,32.03,31.6,31.97,36042,31.93,32.03,31.6,31.97,36042,0.0,1.0
2021-07-07,31.65,32.23,31.641,32.23,46983,31.65,32.23,31.641,32.23,46983,0.0,1.0
2021-07-08,31.16,31.2727,30.84,31.02,58082,31.16,31.2727,30.84,31.02,58082,0.0,1.0
2021-07-09,31.668,31.668,31.265,31.33,25412,31.668,31.668,31.265,31.33,25412,0.0,1.0
2021-07-12,31.9,31.929,31.7,31.75,27786,31.9,31.929,31.7,31.75,27786,0.0,1.0
2021-07-13,32.01,32.28,31.9,31.9,36535,32.01,32.28,31.9,31.9,36535,0.0,1.0
2021-07-14,31.92,32.31,31.92,32.26,48396,31.92,32.31,31.92,32.26,48396,0.0,1.0
2021-07-15,31.63,32.05,31.36,32.05,35223,31.63,32.05,31.36,32.05,35223,0.0,1.0
2021-07-16,31.05,31.74,30.931,31.69,81266,31.05,31.74,30.931,31.69,81266,0.0,1.0
2021-07-19,30.94,30.94,30.35,30.5,45354,30.94,30.94,30.35,30.5,45354,0.0,1.0
2021-07-20,31.2218,31.299,30.617,30.81,24207,31.2218,31.299,30.617,30.81,24207,0.0,1.0
2021-07-21,31.4,31.4,31.13,31.18,30947,31.4,31.4,31.13,31.18,30947,0.0,1.0
2021-07-22,31.5383,31.59,31.36,31.43,102523,31.5383,31.59,31.36,31.43,102523,0.0,1.0
2021-07-23,31.72,31.815,31.261,31.6,23137,31.72,31.815,31.261,31.6,23137,0.0,1.0
2021-07-26,31.36,31.62,31.22,31.53,32289,31.36,31.62,31.22,31.53,32289,0.0,1.0
2021-07-27,30.96,31.32,30.46,31.17,47412,30.96,31.32,30.46,31.17,47412,0.0,1.0
2021-07-28,31.37,31.63,30.99,31.24,30396,31.37,31.63,30.99,31.24,30396,0.0,1.0
2021-07-29,31.52,31.62,31.36,31.47,148642,31.52,31.62,31.36,31.47,148642,0.0,1.0
2021-07-30,31.11,31.282,30.93,30.93,18422,31.11,31.282,30.93,30.93,18422,0.0,1.0
2021-08-02,31.32,31.549,31.16,31.38,22318,31.32,31.549,31.16,31.38,22318,0.0,1.0
2021-08-03,31.26,31.33,30.9643,31.27,18393,31.26,31.33,30.9643,31.27,18393,0.0,1.0
2021-08-04,31.53,31.53,31.27,31.29,32068,31.53,31.53,31.27,31.29,32068,0.0,1.0
2021-08-05,31.7045,31.734,31.43,31.58,19156,31.7045,31.734,31.43,31.58,19156,0.0,1.0
2021-08-06,31.35,31.63,31.33,31.63,20023,31.35,31.63,31.33,31.63,20023,0.0,1.0
2021-08-09,31.46,31.51,31.32,31.41,9805,31.46,31.51,31.32,31.41,9805,0.0,1.0
2021-08-10,31.25,31.52,31.19,31.52,7635,31.25,31.52,31.19,31.52,7635,0.0,1.0
2021-08-11,31.09,31.37,30.95,31.37,18259,31.09,31.37,30.95,31.37,18259,0.0,1.0
2021-08-12,31.16,31.16,30.76,30.95,12556,31.16,31.16,30.76,30.95,12556,0.0,1.0
2021-08-13,31.02,31.16,30.99,31.06,22522,31.02,31.16,30.99,31.06,22522,0.0,1.0
2021-08-16,30.76,30.91,30.27,30.81,58197,30.76,30.91,30.27,30.81,58197,0.0,1.0
2021-08-17,30.13,30.42,29.9,30.21,14325,30.13,30.42,29.9,30.21,14325,0.0,1.0
2021-08-18,29.98,30.35,29.97,30.16,152302,29.98,30.35,29.97,30.16,152302,0.0,1.0
2021-08-19,29.92,30.18,29.681,29.74,81116,29.92,30.18,29.681,29.74,81116,0.0,1.0
2021-08-20,30.1,30.28,30.0,30.04,10745,30.1,30.28,30.0,30.04,10745,0.0,1.0
2021-08-23,30.98,30.995,30.38,30.41,30908,30.98,30.995,30.38,30.41,30908,0.0,1.0
2021-08-24,31.37,31.46,31.17,31.22,126908,31.37,31.46,31.17,31.22,126908,0.0,1.0
2021-08-25,31.28,31.439,31.26,31.32,25533,31.28,31.439,31.26,31.32,25533,0.0,1.0
2021-08-26,31.18,31.49,31.14,31.44,5765,31.18,31.49,31.14,31.44,5765,0.0,1.0
2021-08-27,31.49,31.52,31.16,31.18,48400,31.49,31.52,31.16,31.18,48400,0.0,1.0
2021-08-30,31.91,32.04,31.54,31.54,29319,31.91,32.04,31.54,31.54,29319,0.0,1.0
2021-08-31,32.15,32.155,31.9,32.09,48041,32.15,32.155,31.9,32.09,48041,0.0,1.0
2021-09-01,32.52,32.719,32.19,32.19,26642,32.52,32.719,32.19,32.19,26642,0.0,1.0
2021-09-02,32.2971,32.68,32.251,32.68,40961,32.2971,32.68,32.251,32.68,40961,0.0,1.0
2021-09-03,32.5,32.5,32.16,32.23,29871,32.5,32.5,32.16,32.23,29871,0.0,1.0
2021-09-07,32.8884,32.97,32.65,32.66,65272,32.8884,32.97,32.65,32.66,65272,0.0,1.0
2021-09-08,32.53,32.86,32.3,32.86,23458,32.53,32.86,32.3,32.86,23458,0.0,1.0
2021-09-09,32.37,32.59,32.33,32.45,19874,32.37,32.59,32.33,32.45,19874,0.0,1.0
2021-09-10,32.0898,32.66,32.06,32.6394,24612,32.0898,32.66,32.06,32.6394,24612,0.0,1.0
2021-09-13,31.93,32.24,31.584,32.2,30520,31.93,32.24,31.584,32.2,30520,0.0,1.0
2021-09-14,31.7148,32.01,31.625,31.9,22511,31.7148,32.01,31.625,31.9,22511,0.0,1.0
2021-09-15,31.92,31.989,31.39,31.68,20159,31.92,31.989,31.39,31.68,20159,0.0,1.0
2021-09-16,31.91,31.93,31.62,31.81,13937,31.91,31.93,31.62,31.81,13937,0.0,1.0
2021-09-17,31.74,32.02,31.62,31.94,10178,31.74,32.02,31.62,31.94,10178,0.0,1.0
2021-09-20,30.64,31.2,30.31,31.07,93871,30.64,31.2,30.31,31.07,93871,0.0,1.0
2021-09-21,30.96,31.09,30.78,30.97,35115,30.96,31.09,30.78,30.97,35115,0.0,1.0
2021-09-22,31.32,31.4,30.92,30.98,31879,31.32,31.4,30.92,30.98,31879,0.0,1.0
2021-09-23,31.67,31.699,31.29,31.52,16335,31.67,31.699,31.29,31.52,16335,0.0,1.0
2021-09-24,31.57,31.57,31.25,31.37,19319,31.57,31.57,31.25,31.37,19319,0.0,1.0
2021-09-27,31.57,31.6001,31.07,31.3,28073,31.57,31.6001,31.07,31.3,28073,0.0,1.0
2021-09-28,30.74,31.26,30.66,31.26,47736,30.74,31.26,30.66,31.26,47736,0.0,1.0
2021-09-29,30.51,31.09,30.51,30.92,14791,30.51,31.09,30.51,30.92,14791,0.0,1.0
2021-09-30,30.5,30.9099,30.5,30.67,12727,30.5,30.9099,30.5,30.67,12727,0.0,1.0
2021-10-01,30.7038,30.7391,30.23,30.66,12559,30.7038,30.7391,30.23,30.66,12559,0.0,1.0
2021-10-04,29.7101,30.54,29.6,30.54,32668,29.7101,30.54,29.6,30.54,32668,0.0,1.0
2021-10-05,30.41,30.63,29.99,29.99,21498,30.41,30.63,29.99,29.99,21498,0.0,1.0
2021-10-06,30.71,30.71,30.04,30.07,11007,30.71,30.71,30.04,30.07,11007,0.0,1.0
2021-10-07,31.34,31.529,31.15,31.16,15836,31.34,31.529,31.15,31.16,15836,0.0,1.0
2021-10-08,31.46,31.66,31.43,31.43,20849,31.46,31.66,31.43,31.43,20849,0.0,1.0
2021-10-11,31.33,31.75,31.329,31.55,11063,31.33,31.75,31.329,31.55,11063,0.0,1.0
2021-10-12,31.228,31.43,31.11,31.43,16250,31.228,31.43,31.11,31.43,16250,0.0,1.0
2021-10-13,31.39,31.5,31.2601,31.43,62179,31.39,31.5,31.2601,31.43,62179,0.0,1.0
2021-10-14,31.87,31.9,31.63,31.74,24976,31.87,31.9,31.63,31.74,24976,0.0,1.0
2021-10-15,32.0412,32.11,31.86,32.03,30420,32.0412,32.11,31.86,32.03,30420,0.0,1.0
2021-10-18,32.7301,32.7301,32.13,32.21,26720,32.7301,32.7301,32.13,32.21,26720,0.0,1.0
2021-10-19,33.2399,33.248,32.83,32.95,44379,33.2399,33.248,32.83,32.95,44379,0.0,1.0
2021-10-20,33.14,33.36,33.0,33.36,29125,33.14,33.36,33.0,33.36,29125,0.0,1.0
2021-10-21,33.51,33.51,33.199,33.199,11739,33.51,33.51,33.199,33.199,11739,0.0,1.0
2021-10-22,33.09,33.41,32.87,33.19,26736,33.09,33.41,32.87,33.19,26736,0.0,1.0
2021-10-25,33.51,33.561,32.831,33.19,41997,33.51,33.561,32.831,33.19,41997,0.0,1.0
2021-10-26,33.4897,34.1,33.24,33.74,25739,33.4897,34.1,33.24,33.74,25739,0.0,1.0
2021-10-27,33.37,33.61,33.26,33.41,24558,33.37,33.61,33.26,33.41,24558,0.0,1.0
2021-10-28,33.655,33.75,33.37,33.5,10767,33.655,33.75,33.37,33.5,10767,0.0,1.0
2021-10-29,33.68,33.73,33.335,33.44,54981,33.68,33.73,33.335,33.44,54981,0.0,1.0
2021-11-01,34.3,34.32,33.82,33.83,16458,34.3,34.32,33.82,33.83,16458,0.0,1.0
2021-11-02,34.0,34.1119,33.8717,34.06,12463,34.0,34.1119,33.8717,34.06,12463,0.0,1.0
2021-11-03,34.4998,34.4998,33.97,34.04,24479,34.4998,34.4998,33.97,34.04,24479,0.0,1.0
2021-11-04,34.9696,35.26,34.77,34.81,17088,34.9696,35.26,34.77,34.81,17088,0.0,1.0
2021-11-05,34.66,35.18,34.641,35.11,17272,34.66,35.18,34.641,35.11,17272,0.0,1.0
2021-11-08,34.74,34.87,34.61,34.61,23505,34.74,34.87,34.61,34.61,23505,0.0,1.0
2021-11-09,34.1289,35.03,34.05,35.03,21813,34.1289,35.03,34.05,35.03,21813,0.0,1.0
2021-11-10,33.8537,34.369,33.5,33.88,23662,33.8537,34.369,33.5,33.88,23662,0.0,1.0
2021-11-11,34.1563,34.37,34.15,34.325,23383,34.1563,34.37,34.15,34.325,23383,0.0,1.0
2021-11-12,34.51,34.51,33.9162,34.15,25130,34.51,34.51,33.9162,34.15,25130,0.0,1.0
2021-11-15,34.39,34.53,34.211,34.53,16096,34.39,34.53,34.211,34.53,16096,0.0,1.0
2021-11-16,34.6508,34.669,34.39,34.39,12544,34.6508,34.669,34.39,34.39,12544,0.0,1.0
2021-11-17,34.375,34.62,34.36,34.599,5577,34.375,34.62,34.36,34.599,5577,0.0,1.0
2021-11-18,34.305,34.55,34.15,34.43,21002,34.305,34.55,34.15,34.43,21002,0.0,1.0
2021-11-19,34.63,34.693,34.51,34.57,17795,34.63,34.693,34.51,34.57,17795,0.0,1.0
2021-11-22,34.01,35.1048,34.0,34.88,20789,34.01,35.1048,34.0,34.88,20789,0.0,1.0
2021-11-23,33.7583,34.02,33.25,34.02,28845,33.7583,34.02,33.25,34.02,28845,0.0,1.0
2021-11-24,34.08,34.14,33.27,33.31,11427,34.08,34.14,33.27,33.31,11427,0.0,1.0
2021-11-26,33.45,33.85,33.27,33.82,15219,33.45,33.85,33.27,33.82,15219,0.0,1.0
2021-11-29,34.0032,34.12,33.795,34.08,28429,34.0032,34.12,33.795,34.08,28429,0.0,1.0
2021-11-30,33.48,34.1525,33.25,33.89,16314,33.48,34.1525,33.25,33.89,16314,0.0,1.0
2021-12-01,32.53,34.0,32.53,33.92,19858,32.53,34.0,32.53,33.92,19858,0.0,1.0
2021-12-02,32.55,32.788,32.3522,32.5,14686,32.55,32.788,32.3522,32.5,14686,0.0,1.0
2021-12-03,31.49,32.61,31.14,32.61,53686,31.49,32.61,31.14,32.61,53686,0.0,1.0
2021-12-06,32.18,32.2,31.11,31.38,30770,32.18,32.2,31.11,31.38,30770,0.0,1.0
2021-12-07,33.1451,33.26,32.83,33.0,10845,33.1451,33.26,32.83,33.0,10845,0.0,1.0
2021-12-08,33.38,33.48,32.9739,33.15,8068,33.38,33.48,32.9739,33.15,8068,0.0,1.0
2021-12-09,32.77,33.6844,32.77,33.36,12312,32.77,33.6844,32.77,33.36,12312,0.0,1.0
2021-12-10,32.9,33.08,32.51,33.08,37485,32.9,33.08,32.51,33.08,37485,0.0,1.0
2021-12-13,32.08,32.76,31.961,32.76,16562,32.08,32.76,31.961,32.76,16562,0.0,1.0
2021-12-14,31.8958,32.0005,31.43,31.51,28443,31.8958,32.0005,31.43,31.51,28443,0.0,1.0
2021-12-15,32.55,32.55,31.17,31.5,25765,32.55,32.55,31.17,31.5,25765,0.0,1.0
2021-12-16,31.47,32.74,31.4099,32.66,30193,31.47,32.74,31.4099,32.66,30193,0.0,1.0
2021-12-17,31.47,31.849,31.001,31.29,23125,31.47,31.849,31.001,31.29,23125,0.0,1.0
2021-12-20,30.85,30.99,30.5712,30.83,39829,30.85,30.99,30.5712,30.83,39829,0.0,1.0
2021-12-21,31.8287,31.84,30.96,31.16,53573,31.8287,31.84,30.96,31.16,53573,0.0,1.0
2021-12-22,32.1326,32.1326,31.67,31.67,24399,32.1326,32.1326,31.67,31.67,24399,0.0,1.0
2021-12-23,32.56,32.59,32.08,32.25,24902,32.56,32.59,32.08,32.25,24902,0.0,1.0
2021-12-27,32.95,33.06,32.56,32.56,29992,32.95,33.06,32.56,32.56,29992,0.0,1.0
2021-12-28,32.6495,32.95,32.64,32.95,25869,32.6495,32.95,32.64,32.95,25869,0.0,1.0
2021-12-29,32.4097,32.68,32.2,32.63,18389,32.4097,32.68,32.2,32.63,18389,0.0,1.0
2021-12-30,32.843,33.12,32.34,32.35,13479,32.843,33.12,32.34,32.35,13479,0.0,1.0
2021-12-31,32.39,32.81,32.39,32.76,11601,32.39,32.81,32.39,32.76,11601,0.0,1.0
2022-01-03,33.15,33.165,32.62,32.85,36752,33.15,33.165,32.62,32.85,36752,0.0,1.0
2022-01-04,32.56,33.16,32.23,33.16,88796,32.56,33.16,32.23,33.16,88796,0.0,1.0
2022-01-05,31.51,32.499,31.51,32.34,12963,31.51,32.499,31.51,32.34,12963,0.0,1.0
2022-01-06,31.6667,31.901,31.08,31.39,24632,31.6667,31.901,31.08,31.39,24632,0.0,1.0
2022-01-07,31.6,31.94,31.4,31.87,16373,31.6,31.94,31.4,31.87,16373,0.0,1.0
2022-01-10,31.59,31.59,30.55,31.08,32011,31.59,31.59,30.55,31.08,32011,0.0,1.0
2022-01-11,32.03,32.07,31.46,31.46,18950,32.03,32.07,31.46,31.46,18950,0.0,1.0
2022-01-12,32.42,32.59,32.13,32.4,19637,32.42,32.59,32.13,32.4,19637,0.0,1.0
2022-01-13,31.19,32.49,31.19,32.49,36853,31.19,32.49,31.19,32.49,36853,0.0,1.0
2022-01-14,31.5342,31.55,31.05,31.051,26003,31.5342,31.55,31.05,31.051,26003,0.0,1.0
2022-01-18,30.8,31.27,30.6,30.88,23961,30.8,31.27,30.6,30.88,23961,0.0,1.0
2022-01-19,30.48,31.08,30.48,30.98,25244,30.48,31.08,30.48,30.98,25244,0.0,1.0
2022-01-20,30.44,31.3,30.3664,31.1,17638,30.44,31.3,30.3664,31.1,17638,0.0,1.0
2022-01-21,28.86,29.86,28.75,29.62,160522,28.86,29.86,28.75,29.62,160522,0.0,1.0
2022-01-24,28.5,28.5399,26.742,28.0,90172,28.5,28.5399,26.742,28.0,90172,0.0,1.0
2022-01-25,27.88,28.45,27.6899,28.01,94617,27.88,28.45,27.6899,28.01,94617,0.0,1.0
2022-01-26,27.7802,28.82,27.5,28.82,43113,27.7802,28.82,27.5,28.82,43113,0.0,1.0
2022-01-27,27.3888,28.3,27.34,28.2,26980,27.3888,28.3,27.34,28.2,26980,0.0,1.0
2022-01-28,28.2,28.2,27.1,27.64,58178,28.2,28.2,27.1,27.64,58178,0.0,1.0
2022-01-31,29.85,29.89,28.48,28.63,194637,29.85,29.89,28.48,28.63,194637,0.0,1.0
2022-02-01,30.17,30.2,29.571,30.05,57333,30.17,30.2,29.571,30.05,57333,0.0,1.0
2022-02-02,30.2,30.73,29.88,30.73,67135,30.2,30.73,29.88,30.73,67135,0.0,1.0
2022-02-03,28.51,29.27,28.48,28.81,77502,28.51,29.27,28.48,28.81,77502,0.0,1.0
2022-02-04,29.17,29.3994,28.6761,28.79,173508,29.17,29.3994,28.6761,28.79,173508,0.0,1.0
2022-02-07,28.57,29.11,28.53,28.96,19682,28.57,29.11,28.53,28.96,19682,0.0,1.0
2022-02-08,29.09,29.09,28.44,28.47,17805,29.09,29.09,28.44,28.47,17805,0.0,1.0
2022-02-09,29.79,29.79,29.38,29.39,61876,29.79,29.79,29.38,29.39,61876,0.0,1.0
2022-02-10,29.2,29.8,29.05,29.23,26014,29.2,29.8,29.05,29.23,26014,0.0,1.0
2022-02-11,28.23,29.31,28.07,29.29,28849,28.23,29.31,28.07,29.29,28849,0.0,1.0
2022-02-14,28.31,28.68,27.99,28.01,37027,28.31,28.68,27.99,28.01,37027,0.0,1.0
2022-02-15,29.28,29.28,28.85,28.88,19718,29.28,29.28,28.85,28.88,19718,0.0,1.0
2022-02-16,29.2,29.29,28.8,29.03,15237,29.2,29.29,28.8,29.03,15237,0.0,1.0
2022-02-17,28.32,29.15,28.2701,28.88,76752,28.32,29.15,28.2701,28.88,76752,0.0,1.0
2022-02-18,27.6776,28.29,27.45,28.29,13762,27.6776,28.29,27.45,28.29,13762,0.0,1.0
2022-02-22,27.03,27.46,26.76,27.21,50972,27.03,27.46,26.76,27.21,50972,0.0,1.0
2022-02-23,26.22,27.45,26.19,27.33,36506,26.22,27.45,26.19,27.33,36506,0.0,1.0
2022-02-24,27.03,27.06,24.89,24.89,54848,27.03,27.06,24.89,24.89,54848,0.0,1.0
2022-02-25,27.3655,27.3694,26.685,27.05,27463,27.3655,27.3694,26.685,27.05,27463,0.0,1.0
2022-02-28,27.52,27.68,27.0204,27.1,21222,27.52,27.68,27.0204,27.1,21222,0.0,1.0
2022-03-01,27.52,28.13,27.305,27.64,36894,27.52,28.13,27.305,27.64,36894,0.0,1.0
2022-03-02,27.65,27.749,27.14,27.58,20427,27.65,27.749,27.14,27.58,20427,0.0,1.0
2022-03-03,27.04,27.76,26.91,27.76,9223,27.04,27.76,26.91,27.76,9223,0.0,1.0
2022-03-04,26.4579,26.9,26.27,26.77,10829,26.4579,26.9,26.27,26.77,10829,0.0,1.0
2022-03-07,25.27,26.4793,25.27,26.35,55082,25.27,26.4793,25.27,26.35,55082,0.0,1.0
2022-03-08,25.16,25.88,24.89,25.19,21312,25.16,25.88,24.89,25.19,21312,0.0,1.0
2022-03-09,26.37,26.4,25.82,25.86,30158,26.37,26.4,25.82,25.86,30158,0.0,1.0
2022-03-10,25.76,25.94,25.4,25.94,14329,25.76,25.94,25.4,25.94,14329,0.0,1.0
2022-03-11,24.58,25.93,24.58,25.93,22213,24.58,25.93,24.58,25.93,22213,0.0,1.0
2022-03-14,23.73,24.45,23.625,24.14,48419,23.73,24.45,23.625,24.14,48419,0.0,1.0
2022-03-15,24.51,24.53,23.66,23.79,14679,24.51,24.53,23.66,23.79,14679,0.0,1.0
2022-03-16,26.89,26.98,25.4,25.57,24620,26.89,26.98,25.4,25.57,24620,0.0,1.0
2022-03-17,27.12,27.12,26.395,26.62,20468,27.12,27.12,26.395,26.62,20468,0.0,1.0
2022-03-18,28.0963,28.24,27.15,27.15,52704,28.0963,28.24,27.15,27.15,52704,0.0,1.0
2022-03-21,27.85,28.1,27.45,27.8,15014,27.85,28.1,27.45,27.8,15014,0.0,1.0
2022-03-22,28.9202,29.0033,28.3308,28.4,28331,28.9202,29.0033,28.3308,28.4,28331,0.0,1.0
2022-03-23,28.7707,29.265,28.51,28.68,16597,28.7707,29.265,28.51,28.68,16597,0.0,1.0
2022-03-24,29.08,29.14,28.5,28.76,10532,29.08,29.14,28.5,28.76,10532,0.0,1.0
2022-03-25,28.9626,29.06,28.625,28.95,17206,28.9626,29.06,28.625,28.95,17206,0.0,1.0
2022-03-28,29.47,29.5732,29.0314,29.12,38121,29.47,29.5732,29.0314,29.12,38121,0.0,1.0
2022-03-29,30.07,30.17,29.68,30.02,42258,30.07,30.17,29.68,30.02,42258,0.0,1.0
2022-03-30,29.62,30.1372,29.4901,29.87,16406,29.62,30.1372,29.4901,29.87,16406,0.0,1.0
2022-03-31,28.93,29.54,28.85,29.54,19238,28.93,29.54,28.85,29.54,19238,0.0,1.0
2022-04-01,29.0,29.32,28.8,29.27,20409,29.0,29.32,28.8,29.27,20409,0.0,1.0
2022-04-04,30.11,30.16,29.23,29.34,23825,30.11,30.16,29.23,29.34,23825,0.0,1.0
2022-04-05,29.21,29.92,29.12,29.92,15678,29.21,29.92,29.12,29.92,15678,0.0,1.0
2022-04-06,28.17,28.73,27.97,28.69,64307,28.17,28.73,27.97,28.69,64307,0.0,1.0
2022-04-07,27.94,28.15,27.54,28.05,23611,27.94,28.15,27.54,28.05,23611,0.0,1.0
2022-04-08,27.48,27.88,27.48,27.82,14361,27.48,27.88,27.48,27.82,14361,0.0,1.0
2022-04-11,26.69,27.19,26.62,26.89,23863,26.69,27.19,26.62,26.89,23863,0.0,1.0
2022-04-12,26.47,27.23,26.4,27.05,21486,26.47,27.23,26.4,27.05,21486,0.0,1.0
2022-04-13,26.98,27.0504,26.31,26.31,12691,26.98,27.0504,26.31,26.31,12691,0.0,1.0
2022-04-14,26.16,26.93,26.16,26.86,18010,26.16,26.93,26.16,26.86,18010,0.0,1.0
2022-04-18,26.18,26.35,25.842,26.1,21597,26.18,26.35,25.842,26.1,21597,0.0,1.0
2022-04-19,26.68,26.72,25.88,26.08,16643,26.68,26.72,25.88,26.08,16643,0.0,1.0
2022-04-20,25.06,26.02,24.96,25.99,48246,25.06,26.02,24.96,25.99,48246,0.0,1.0
2022-04-21,24.38,25.605,24.2929,25.4,37820,24.38,25.605,24.2929,25.4,37820,0.0,1.0
2022-04-22,23.93,24.5527,23.84,24.48,18760,23.93,24.5527,23.84,24.48,18760,0.0,1.0
2022-04-25,24.06,24.07,23.45,23.54,25083,24.06,24.07,23.45,23.54,25083,0.0,1.0
2022-04-26,22.94,23.89,22.94,23.89,23924,22.94,23.89,22.94,23.89,23924,0.0,1.0
2022-04-27,22.96,23.3704,22.8,22.92,93771,22.96,23.3704,22.8,22.92,93771,0.0,1.0
2022-04-28,24.01,24.19,23.1,23.66,19938,24.01,24.19,23.1,23.66,19938,0.0,1.0
2022-04-29,23.34,24.45,23.29,24.19,18363,23.34,24.45,23.29,24.19,18363,0.0,1.0
2022-05-02,23.99,24.01,23.11,23.36,22085,23.99,24.01,23.11,23.36,22085,0.0,1.0
2022-05-03,24.07,24.23,23.89,24.09,13065,24.07,24.23,23.89,24.09,13065,0.0,1.0
2022-05-04,24.83,24.86,23.46,23.99,31878,24.83,24.86,23.46,23.99,31878,0.0,1.0
2022-05-05,23.31,24.29,22.55,24.29,58853,23.31,24.29,22.55,24.29,58853,0.0,1.0
2022-05-06,22.79,23.26,22.51,23.12,61519,22.79,23.26,22.51,23.12,61519,0.0,1.0
2022-05-09,21.57,22.33,21.43,22.22,29099,21.57,22.33,21.43,22.22,29099,0.0,1.0
2022-05-10,21.82,22.2751,21.55,22.14,21850,21.82,22.2751,21.55,22.14,21850,0.0,1.0
2022-05-11,20.96,22.12,20.8741,21.45,20330,20.96,22.12,20.8741,21.45,20330,0.0,1.0
2022-05-12,20.86,21.3699,20.25,20.56,46135,20.86,21.3699,20.25,20.56,46135,0.0,1.0
2022-05-13,21.97,22.06,21.32,21.34,37161,21.97,22.06,21.32,21.34,37161,0.0,1.0
2022-05-16,21.73,22.06,21.7,21.91,30770,21.73,22.06,21.7,21.91,30770,0.0,1.0
2022-05-17,22.43,22.53,22.02,22.4614,20041,22.43,22.53,22.02,22.4614,20041,0.0,1.0
2022-05-18,21.27,22.11,21.22,22.02,13728,21.27,22.11,21.22,22.02,13728,0.0,1.0
2022-05-19,21.3296,21.68,21.1,21.1,24537,21.3296,21.68,21.1,21.1,24537,0.0,1.0
2022-05-20,21.159,21.67,20.54,21.62,45434,21.159,21.67,20.54,21.62,45434,0.0,1.0
2022-05-23,21.41,21.42,20.89,21.15,38551,21.41,21.42,20.89,21.15,38551,0.0,1.0
2022-05-24,20.43,20.74,20.161,20.74,30470,20.43,20.74,20.161,20.74,30470,0.0,1.0
2022-05-25,20.859,20.98,20.37,20.37,19647,20.859,20.98,20.37,20.37,19647,0.0,1.0
2022-05-26,22.04,22.18,20.91,20.91,59106,22.04,22.18,20.91,20.91,59106,0.0,1.0
2022-05-27,22.735,22.74,22.21,22.28,60091,22.735,22.74,22.21,22.28,60091,0.0,1.0
2022-05-31,22.97,23.25,22.661,23.07,30751,22.97,23.25,22.661,23.07,30751,0.0,1.0
2022-06-01,22.75,23.4,22.6203,23.3,21651,22.75,23.4,22.6203,23.3,21651,0.0,1.0
2022-06-02,23.57,23.6,22.6,22.6,23181,23.57,23.6,22.6,22.6,23181,0.0,1.0
2022-06-03,22.72,23.1675,22.63,23.1,69666,22.72,23.1675,22.63,23.1,69666,0.0,1.0
2022-06-06,23.11,23.51,22.81,23.27,49222,23.11,23.51,22.81,23.27,49222,0.0,1.0
2022-06-07,23.36,23.44,22.78,22.81,13271,23.36,23.44,22.78,22.81,13271,0.0,1.0
2022-06-08,23.81,24.02,23.45,23.45,74707,23.81,24.02,23.45,23.45,74707,0.0,1.0
2022-06-09,22.78,23.82,22.78,23.58,86422,22.78,23.82,22.78,23.58,86422,0.0,1.0
2022-06-10,22.03,22.73,21.98,22.65,80666,22.03,22.73,21.98,22.65,80666,0.0,1.0
2022-06-13,20.64,21.24,20.56,21.11,52548,20.64,21.24,20.56,21.11,52548,0.0,1.0
2022-06-14,20.9832,21.22,20.64,20.85,46079,20.9832,21.22,20.64,20.85,46079,0.0,1.0
2022-06-15,21.66,21.97,21.18,21.28,36609,21.66,21.97,21.18,21.28,36609,0.0,1.0
2022-06-16,20.7,21.071,20.545,20.97,32013,20.7,21.071,20.545,20.97,32013,0.0,1.0
2022-06-17,20.98,21.31,20.71,21.11,26895,20.98,21.31,20.71,21.11,26895,0.0,1.0
2022-06-21,21.54,21.9,21.43,21.43,88632,21.54,21.9,21.43,21.43,88632,0.0,1.0
2022-06-22,21.59,21.96,21.301,21.36,48070,21.59,21.96,21.301,21.36,48070,0.0,1.0
2022-06-23,21.99,22.0,21.48,21.8,40257,21.99,22.0,21.48,21.8,40257,0.0,1.0
2022-06-24,22.94,22.95,22.39,22.39,26629,22.94,22.95,22.39,22.39,26629,0.0,1.0
2022-06-27,22.83,23.13,22.73,23.13,23333,22.83,23.13,22.73,23.13,23333,0.0,1.0
2022-06-28,21.99,22.975,21.98,22.85,42949,21.99,22.975,21.98,22.85,42949,0.0,1.0
2022-06-29,21.94,21.99,21.75,21.92,14957,21.94,21.99,21.75,21.92,14957,0.0,1.0
2022-06-30,21.54,21.84,21.1,21.6,42484,21.54,21.84,21.1,21.6,42484,0.0,1.0
2022-07-01,21.7,21.7,21.32,21.46,52322,21.7,21.7,21.32,21.46,52322,0.0,1.0
2022-07-05,22.36,22.36,21.2484,21.37,44925,22.36,22.36,21.2484,21.37,44925,0.0,1.0
2022-07-06,22.32,22.49,21.985,22.08,15128,22.32,22.49,21.985,22.08,15128,0.0,1.0
2022-07-07,22.99,23.06,22.72,22.72,7303,22.99,23.06,22.72,22.72,7303,0.0,1.0
2022-07-08,22.93,23.2015,22.71,22.71,18087,22.93,23.2015,22.71,22.71,18087,0.0,1.0
2022-07-11,21.92,22.22,21.8701,22.22,17623,21.92,22.22,21.8701,22.22,17623,0.0,1.0
2022-07-12,21.73,22.12,21.6,22.02,6694,21.73,22.12,21.6,22.02,6694,0.0,1.0
2022-07-13,21.8,21.92,21.2,21.2,24154,21.8,21.92,21.2,21.2,24154,0.0,1.0
2022-07-14,21.61,21.63,21.225,21.63,12023,21.61,21.63,21.225,21.63,12023,0.0,1.0
2022-07-15,21.9434,21.95,21.63,21.76,11770,21.9434,21.95,21.63,21.76,11770,0.0,1.0
2022-07-18,22.03,22.65,21.93,22.34,8308,22.03,22.65,21.93,22.34,8308,0.0,1.0
2022-07-19,22.67,22.76,22.04,22.195,25323,22.67,22.76,22.04,22.195,25323,0.0,1.0
2022-07-20,23.28,23.32,22.7998,22.86,15411,23.28,23.32,22.7998,22.86,15411,0.0,1.0
2022-07-21,23.79,23.79,23.19,23.34,116774,23.79,23.79,23.19,23.34,116774,0.0,1.0
2022-07-22,23.12,23.76,23.0,23.59,30941,23.12,23.76,23.0,23.59,30941,0.0,1.0
2022-07-25,22.94,23.15,22.75,23.09,105957,22.94,23.15,22.75,23.09,105957,0.0,1.0
2022-07-26,22.34,22.83,22.22,22.79,41541,22.34,22.83,22.22,22.79,41541,0.0,1.0
2022-07-27,23.52,23.555,22.81,22.81,71952,23.52,23.555,22.81,22.81,71952,0.0,1.0
2022-07-28,23.55,23.55,22.9514,23.43,12806,23.55,23.55,22.9514,23.43,12806,0.0,1.0
2022-07-29,23.79,23.8907,23.47,23.49,24461,23.79,23.8907,23.47,23.49,24461,0.0,1.0
2022-08-01,23.7932,24.08,23.55,23.64,75367,23.7932,24.08,23.55,23.64,75367,0.0,1.0
2022-08-02,23.75,24.12,23.5,23.67,9994,23.75,24.12,23.5,23.67,9994,0.0,1.0
2022-08-03,24.45,24.54,23.84,23.84,14361,24.45,24.54,23.84,23.84,14361,0.0,1.0
2022-08-04,24.76,24.86,24.45,24.64,111810,24.76,24.86,24.45,24.64,111810,0.0,1.0
2022-08-05,24.22,24.55,24.1,24.23,119283,24.22,24.55,24.1,24.23,119283,0.0,1.0
2022-08-08,24.13,24.6,24.03,24.2,23798,24.13,24.6,24.03,24.2,23798,0.0,1.0
2022-08-09,23.87,24.0,23.72,24.0,10876,23.87,24.0,23.72,24.0,10876,0.0,1.0
2022-08-10,24.69,24.6999,24.3,24.51,19021,24.69,24.6999,24.3,24.51,19021,0.0,1.0
2022-08-11,24.61,25.15,24.58,24.89,15885,24.61,25.15,24.58,24.89,15885,0.0,1.0
2022-08-12,25.13,25.13,24.7,24.7,5383,25.13,25.13,24.7,24.7,5383,0.0,1.0
2022-08-15,25.27,25.32,24.97,24.97,7640,25.27,25.32,24.97,24.97,7640,0.0,1.0
2022-08-16,25.16,25.33,24.95,25.14,7453,25.16,25.33,24.95,25.14,7453,0.0,1.0
2022-08-17,24.74,25.015,24.58,24.83,20632,24.74,25.015,24.58,24.83,20632,0.0,1.0
2022-08-18,24.74,24.8399,24.57,24.7,7079,24.74,24.8399,24.57,24.7,7079,0.0,1.0
2022-08-19,24.27,24.62,24.15,24.52,23814,24.27,24.62,24.15,24.52,23814,0.0,1.0
2022-08-22,23.5794,23.88,23.5794,23.88,16243,23.5794,23.88,23.5794,23.88,16243,0.0,1.0
2022-08-23,23.6,23.7587,23.595,23.64,8954,23.6,23.7587,23.595,23.64,8954,0.0,1.0
2022-08-24,23.83,24.0799,23.63,23.645,14176,23.83,24.0799,23.63,23.645,14176,0.0,1.0
2022-08-25,24.59,24.59,24.05,24.14,21476,24.59,24.59,24.05,24.14,21476,0.0,1.0
2022-08-26,23.57,24.6113,23.55,24.6113,35188,23.57,24.6113,23.55,24.6113,35188,0.0,1.0
2022-08-29,23.25,23.6311,23.25,23.37,18466,23.25,23.6311,23.25,23.37,18466,0.0,1.0
2022-08-30,22.84,23.52,22.66,23.52,13432,22.84,23.52,22.66,23.52,13432,0.0,1.0
2022-08-31,22.94,23.3801,22.94,23.26,11960,22.94,23.3801,22.94,23.26,11960,0.0,1.0
2022-09-01,22.87,22.88,22.26,22.62,150243,22.87,22.88,22.26,22.62,150243,0.0,1.0
2022-09-02,22.46,23.08,22.34,23.03,10902,22.46,23.08,22.34,23.03,10902,0.0,1.0
2022-09-06,22.12,22.35,21.95,22.35,6541,22.12,22.35,21.95,22.35,6541,0.0,1.0
2022-09-07,22.62,22.69,22.07,22.11,18079,22.62,22.69,22.07,22.11,18079,0.0,1.0
2022-09-08,22.64,22.72,22.25,22.28,48483,22.64,22.72,22.25,22.28,48483,0.0,1.0
2022-09-09,23.3,23.31,22.94,22.94,13698,23.3,23.31,22.94,22.94,13698,0.0,1.0
2022-09-12,23.6027,23.62,23.33,23.33,19713,23.6027,23.62,23.33,23.33,19713,0.0,1.0
2022-09-13,22.08,22.78,22.05,22.75,32088,22.08,22.78,22.05,22.75,32088,0.0,1.0
2022-09-14,22.2233,22.2233,21.98,22.15,19392,22.2233,22.2233,21.98,22.15,19392,0.0,1.0
2022-09-15,22.16,22.51,22.02,22.15,7770,22.16,22.51,22.02,22.15,7770,0.0,1.0
2022-09-16,22.0,22.0,21.6,21.86,13722,22.0,22.0,21.6,21.86,13722,0.0,1.0
2022-09-19,22.2486,22.25,21.79,21.79,9644,22.2486,22.25,21.79,21.79,9644,0.0,1.0
2022-09-20,22.09,22.29,22.032,22.08,5258,22.09,22.29,22.032,22.08,5258,0.0,1.0
2022-09-21,21.5608,22.32,21.5608,21.99,40613,21.5608,22.32,21.5608,21.99,40613,0.0,1.0
2022-09-22,21.3212,21.49,21.2,21.46,14485,21.3212,21.49,21.2,21.46,14485,0.0,1.0
2022-09-23,20.86,21.07,20.679,21.07,28005,20.86,21.07,20.679,21.07,28005,0.0,1.0
2022-09-26,20.72,21.09,20.72,20.8,22153,20.72,21.09,20.72,20.8,22153,0.0,1.0
2022-09-27,20.7429,21.129,20.59,21.1,13318,20.7429,21.129,20.59,21.1,13318,0.0,1.0
2022-09-28,21.35,21.469,20.63,20.63,33641,21.35,21.469,20.63,20.63,33641,0.0,1.0
2022-09-29,20.6438,20.94,20.4,20.94,30254,20.6438,20.94,20.4,20.94,30254,0.0,1.0
2022-09-30,20.4503,21.02,20.4503,20.55,24587,20.4503,21.02,20.4503,20.55,24587,0.0,1.0
2022-10-03,20.6633,20.8294,20.35,20.3965,11000,20.6633,20.8294,20.35,20.3965,11000,0.0,1.0
2022-10-04,21.2991,21.43,21.15,21.2,17910,21.2991,21.43,21.15,21.2,17910,0.0,1.0
2022-10-05,21.23,21.25,20.7,21.1,4030,21.23,21.25,20.7,21.1,4030,0.0,1.0
2022-10-06,21.1681,21.4059,21.15,21.15,4548,21.1681,21.4059,21.15,21.15,4548,0.0,1.0
2022-10-07,20.1838,20.71,20.13,20.71,21137,20.1838,20.71,20.13,20.71,21137,0.0,1.0
2022-10-10,19.9749,20.0515,19.7599,20.05,33445,19.9749,20.0515,19.7599,20.05,33445,0.0,1.0
2022-10-11,19.3624,19.75,19.25,19.75,21324,19.3624,19.75,19.25,19.75,21324,0.0,1.0
2022-10-12,19.4274,19.52,19.29,19.29,5540,19.4274,19.52,19.29,19.29,5540,0.0,1.0
2022-10-13,19.77,19.85,18.59,18.68,36352,19.77,19.85,18.59,18.68,36352,0.0,1.0
2022-10-14,19.0251,20.03,19.02,20.03,5840,19.0251,20.03,19.02,20.03,5840,0.0,1.0
2022-10-17,19.96,20.05,19.52,19.52,22314,19.96,20.05,19.52,19.52,22314,0.0,1.0
2022-10-18,19.94,20.56,19.77,20.48,15033,19.94,20.56,19.77,20.48,15033,0.0,1.0
2022-10-19,19.9397,20.21,19.86,20.21,5598,19.9397,20.21,19.86,20.21,5598,0.0,1.0
2022-10-20,19.8473,20.32,19.8,20.15,12500,19.8473,20.32,19.8,20.15,12500,0.0,1.0
2022-10-21,20.3043,20.31,19.7,19.7,5317,20.3043,20.31,19.7,19.7,5317,0.0,1.0
2022-10-24,19.8743,19.96,19.276,19.6,14213,19.8743,19.96,19.276,19.6,14213,0.0,1.0
2022-10-25,20.4437,20.46,20.2,20.25,14234,20.4437,20.46,20.2,20.25,14234,0.0,1.0
2022-10-26,20.0271,20.5,19.85,19.85,16026,20.0271,20.5,19.85,19.85,16026,0.0,1.0
2022-10-27,19.2068,19.59,19.2068,19.57,9959,19.2068,19.59,19.2068,19.57,9959,0.0,1.0
2022-10-28,19.47,19.47,18.99,18.99,45745,19.47,19.47,18.99,18.99,45745,0.0,1.0
2022-10-31,19.12,19.39,19.0,19.27,10044,19.12,19.39,19.0,19.27,10044,0.0,1.0
2022-11-01,18.9275,19.6,18.9275,19.6,5754,18.9275,19.6,18.9275,19.6,5754,0.0,1.0
2022-11-02,18.265,18.98,18.25,18.96,14745,18.265,18.98,18.25,18.96,14745,0.0,1.0
2022-11-03,17.93,18.25,17.9,18.0,170609,17.93,18.25,17.9,18.0,170609,0.0,1.0
2022-11-04,18.3292,18.61,18.0202,18.61,15255,18.3292,18.61,18.0202,18.61,15255,0.0,1.0
2022-11-07,18.4818,18.52,18.25,18.38,10123,18.4818,18.52,18.25,18.38,10123,0.0,1.0
2022-11-08,18.5164,18.69,18.325,18.5,26520,18.5164,18.69,18.325,18.5,26520,0.0,1.0
2022-11-09,17.84,18.32,17.82,18.32,13365,17.84,18.32,17.82,18.32,13365,0.0,1.0
2022-11-10,19.5346,19.535,18.85,18.85,189726,19.5346,19.535,18.85,18.85,189726,0.0,1.0
2022-11-11,20.1444,20.18,19.43,19.64,30908,20.1444,20.18,19.43,19.64,30908,0.0,1.0
2022-11-14,20.1328,20.42,19.86,20.02,38108,20.1328,20.42,19.86,20.02,38108,0.0,1.0
2022-11-15,20.74,21.02,20.535,20.8769,58826,20.74,21.02,20.535,20.8769,58826,0.0,1.0
2022-11-16,20.33,20.57,20.3,20.57,22935,20.33,20.57,20.3,20.57,22935,0.0,1.0
2022-11-17,20.35,20.5,19.87,19.87,12163,20.35,20.5,19.87,19.87,12163,0.0,1.0
2022-11-18,20.04,20.47,19.91,20.47,43510,20.04,20.47,19.91,20.47,43510,0.0,1.0
2022-11-21,19.6981,19.9301,19.6373,19.9301,26064,19.6981,19.9301,19.6373,19.9301,26064,0.0,1.0
2022-11-22,19.9556,19.96,19.5,19.5,25163,19.9556,19.96,19.5,19.5,25163,0.0,1.0
2022-11-23,20.3199,20.39,20.03,20.2,28353,20.3199,20.39,20.03,20.2,28353,0.0,1.0
2022-11-25,20.0302,20.082,20.02,20.06,1417,20.0302,20.082,20.02,20.06,1417,0.0,1.0
2022-11-28,19.76,20.1,19.76,19.81,3819,19.76,20.1,19.76,19.81,3819,0.0,1.0
2022-11-29,19.8129,20.0,19.75,19.97,8008,19.8129,20.0,19.75,19.97,8008,0.0,1.0
2022-11-30,21.24,21.24,20.21,20.25,26679,21.24,21.24,20.21,20.25,26679,0.0,1.0
2022-12-01,21.4055,21.46,21.17,21.17,31205,21.4055,21.46,21.17,21.17,31205,0.0,1.0
2022-12-02,21.5653,21.5653,21.05,21.05,4740,21.5653,21.5653,21.05,21.05,4740,0.0,1.0
2022-12-05,21.31,21.64,21.25,21.56,6871,21.31,21.64,21.25,21.56,6871,0.0,1.0
2022-12-06,20.7939,21.3,20.75,21.17,25053,20.7939,21.3,20.75,21.17,25053,0.0,1.0
2022-12-07,20.6105,20.65,20.47,20.5,9312,20.6105,20.65,20.47,20.5,9312,0.0,1.0
2022-12-08,21.117,21.117,20.945,21.06,2582,21.117,21.117,20.945,21.06,2582,0.0,1.0
2022-12-09,21.0905,21.34,21.0905,21.34,21944,21.0905,21.34,21.0905,21.34,21944,0.0,1.0
2022-12-12,21.0471,21.0482,20.72,21.0,9673,21.0471,21.0482,20.72,21.0,9673,0.0,1.0
2022-12-13,21.46,22.0601,21.2687,21.96,48086,21.46,22.0601,21.2687,21.96,48086,0.0,1.0
2022-12-14,21.3049,21.6,21.15,21.36,18948,21.3049,21.6,21.15,21.36,18948,0.0,1.0
2022-12-15,20.3005,20.97,20.23,20.9659,28889,20.3005,20.97,20.23,20.9659,28889,0.0,1.0
2022-12-16,20.1775,20.46,20.16,20.46,15642,20.1775,20.46,20.16,20.46,15642,0.0,1.0
2022-12-19,19.73,20.0796,19.64,20.06,28675,19.73,20.0796,19.64,20.06,28675,0.0,1.0
2022-12-20,19.6902,19.7363,19.5,19.5,19919,19.6902,19.7363,19.5,19.5,19919,0.0,1.0
2022-12-21,20.1049,20.14,19.68,19.73,7005,20.1049,20.14,19.68,19.73,7005,0.0,1.0
2022-12-22,19.346,19.78,19.05,19.78,6107,19.346,19.78,19.05,19.78,6107,0.0,1.0
2022-12-23,19.35,19.35,19.06,19.22,5836,19.35,19.35,19.06,19.22,5836,0.0,1.0
2022-12-27,18.8,19.2,18.8,19.16,21367,18.8,19.2,18.8,19.16,21367,0.0,1.0
2022-12-28,18.56,18.91,18.53,18.67,25821,18.56,18.91,18.53,18.67,25821,0.0,1.0
2022-12-29,19.35,19.36,18.93,18.93,26285,19.35,19.36,18.93,18.93,26285,0.0,1.0
2022-12-30,19.33,19.33,18.965,19.02,21413,19.33,19.33,18.965,19.02,21413,0.0,1.0
2023-01-03,19.0267,19.68,18.9,19.51,50442,19.0267,19.68,18.9,19.51,50442,0.0,1.0
2023-01-04,19.155,19.25,18.8,19.17,101620,19.155,19.25,18.8,19.17,101620,0.0,1.0
2023-01-05,18.7,19.01,18.64,19.01,7081,18.7,19.01,18.64,19.01,7081,0.0,1.0
2023-01-06,19.11,19.1746,18.39,18.67,6784,19.11,19.1746,18.39,18.67,6784,0.0,1.0
2023-01-09,19.5376,20.03,19.46,19.46,14105,19.5376,20.03,19.46,19.46,14105,0.0,1.0
2023-01-10,19.9244,19.9244,19.57,19.57,6896,19.9244,19.9244,19.57,19.57,6896,0.0,1.0
2023-01-11,20.3642,20.37,20.0,20.05,10093,20.3642,20.37,20.0,20.05,10093,0.0,1.0
2023-01-12,20.6209,20.66,20.19,20.2,18815,20.6209,20.66,20.19,20.2,18815,0.0,1.0
2023-01-13,20.7656,20.77,20.37,20.38,8237,20.7656,20.77,20.37,20.38,8237,0.0,1.0
2023-01-17,20.95,21.03,20.75,20.77,35403,20.95,21.03,20.75,20.77,35403,0.0,1.0
2023-01-18,20.6628,21.2725,20.66,21.13,31863,20.6628,21.2725,20.66,21.13,31863,0.0,1.0
2023-01-19,20.35,20.63,20.2866,20.41,195588,20.35,20.63,20.2866,20.41,195588,0.0,1.0
2023-01-20,21.32,21.32,20.7,20.7,197032,21.32,21.32,20.7,20.7,197032,0.0,1.0
2023-01-23,22.214,22.25,21.4101,21.52,23495,22.214,22.25,21.4101,21.52,23495,0.0,1.0
2023-01-24,22.0661,22.19,21.917,21.97,15572,22.0661,22.19,21.917,21.97,15572,0.0,1.0
2023-01-25,21.9991,22.03,21.42,21.4745,13271,21.9991,22.03,21.42,21.4745,13271,0.0,1.0
2023-01-26,22.68,22.68,22.26,22.55,26107,22.68,22.68,22.26,22.55,26107,0.0,1.0
2023-01-27,23.2726,23.45,22.62,22.62,30601,23.2726,23.45,22.62,22.62,30601,0.0,1.0
2023-01-30,22.53,23.05,22.47,23.05,12976,22.53,23.05,22.47,23.05,12976,0.0,1.0
2023-01-31,22.98,22.98,22.48,22.49,4387,22.98,22.98,22.48,22.49,4387,0.0,1.0
2023-02-01,23.88,24.1,23.0001,23.09,39464,23.88,24.1,23.0001,23.09,39464,0.0,1.0
2023-02-02,25.5017,25.84,24.97,25.0,166076,25.5017,25.84,24.97,25.0,166076,0.0,1.0
2023-02-03,24.93,25.78,24.71,24.71,50488,24.93,25.78,24.71,24.71,50488,0.0,1.0
2023-02-06,24.65,24.94,24.55,24.67,26668,24.65,24.94,24.55,24.67,26668,0.0,1.0
2023-02-07,25.2656,25.329,24.5009,24.71,13556,25.2656,25.329,24.5009,24.71,13556,0.0,1.0
2023-02-08,24.8829,25.3,24.721,25.18,23228,24.8829,25.3,24.721,25.18,23228,0.0,1.0
2023-02-09,24.6896,25.34,24.65,25.34,25780,24.6896,25.34,24.65,25.34,25780,0.0,1.0
2023-02-10,24.0876,24.51,23.91,24.38,14474,24.0876,24.51,23.91,24.38,14474,0.0,1.0
2023-02-13,24.53,24.6209,24.0,24.21,18731,24.53,24.6209,24.0,24.21,18731,0.0,1.0
2023-02-14,25.1298,25.1298,24.21,24.34,32804,25.1298,25.1298,24.21,24.34,32804,0.0,1.0
2023-02-15,25.2191,25.2277,24.79,24.98,19560,25.2191,25.2277,24.79,24.98,19560,0.0,1.0
2023-02-16,24.384,25.06,24.384,24.77,64283,24.384,25.06,24.384,24.77,64283,0.0,1.0
2023-02-17,24.0619,24.17,23.73,24.09,38739,24.0619,24.17,23.73,24.09,38739,0.0,1.0
2023-02-21,23.4,23.79,23.4,23.71,17916,23.4,23.79,23.4,23.71,17916,0.0,1.0
2023-02-22,23.43,23.59,23.29,23.581,29285,23.43,23.59,23.29,23.581,29285,0.0,1.0
2023-02-23,23.88,24.05,23.435,24.01,386956,23.88,24.05,23.435,24.01,386956,0.0,1.0
2023-02-24,23.45,23.4961,23.23,23.4961,21948,23.45,23.4961,23.23,23.4961,21948,0.0,1.0
2023-02-27,23.8,23.86,23.7,23.76,14604,23.8,23.86,23.7,23.76,14604,0.0,1.0
2023-02-28,23.84,24.0357,23.75,23.75,17914,23.84,24.0357,23.75,23.75,17914,0.0,1.0
2023-03-01,23.5042,23.83,23.5,23.83,29031,23.5042,23.83,23.5,23.83,29031,0.0,1.0
2023-03-02,23.3108,23.36,22.88,22.92,29416,23.3108,23.36,22.88,22.92,29416,0.0,1.0
2023-03-03,24.0209,24.05,23.45,23.54,56101,24.0209,24.05,23.45,23.54,56101,0.0,1.0
2023-03-06,23.9512,24.39,23.9512,24.16,16223,23.9512,24.39,23.9512,24.16,16223,0.0,1.0
2023-03-07,23.77,24.19,23.69,24.05,11382,23.77,24.19,23.69,24.05,11382,0.0,1.0
2023-03-08,23.95,23.96,23.6349,23.6349,4757,23.95,23.96,23.6349,23.6349,4757,0.0,1.0
2023-03-09,23.29,24.11,23.29,23.94,13041,23.29,24.11,23.29,23.94,13041,0.0,1.0
2023-03-10,22.9317,23.5,22.84,23.09,42336,22.9317,23.5,22.84,23.09,42336,0.0,1.0
2023-03-13,23.18,23.5,22.4447,22.68,29826,23.18,23.5,22.4447,22.68,29826,0.0,1.0
2023-03-14,24.11,24.11,23.56,23.56,36318,24.11,24.11,23.56,23.56,36318,0.0,1.0
2023-03-15,24.35,24.4,23.75,23.87,41133,24.35,24.4,23.75,23.87,41133,0.0,1.0
2023-03-16,25.2964,25.3,24.3393,24.37,194579,25.2964,25.3,24.3393,24.37,194579,0.0,1.0
2023-03-17,25.06,25.33,24.9301,25.31,17604,25.06,25.33,24.9301,25.31,17604,0.0,1.0
2023-03-20,25.0328,25.05,24.6,24.88,24622,25.0328,25.05,24.6,24.88,24622,0.0,1.0
2023-03-21,25.5926,25.66,25.179,25.355,11750,25.5926,25.66,25.179,25.355,11750,0.0,1.0
2023-03-22,25.28,26.209,25.28,25.62,31795,25.28,26.209,25.28,25.62,31795,0.0,1.0
2023-03-23,25.93,26.18,25.72,25.77,88593,25.93,26.18,25.72,25.77,88593,0.0,1.0
2023-03-24,25.7696,25.81,25.5405,25.76,20139,25.7696,25.81,25.5405,25.76,20139,0.0,1.0
2023-03-27,25.5326,25.921,25.421,25.88,38206,25.5326,25.921,25.421,25.88,38206,0.0,1.0
2023-03-28,25.272,25.51,25.08,25.51,32834,25.272,25.51,25.08,25.51,32834,0.0,1.0
2023-03-29,25.81,25.86,25.5424,25.74,18502,25.81,25.86,25.5424,25.74,18502,0.0,1.0
2023-03-30,26.19,26.2632,26.02,26.02,36974,26.19,26.2632,26.02,26.02,36974,0.0,1.0
2023-03-31,26.87,26.89,26.2,26.2,98584,26.87,26.89,26.2,26.2,98584,0.0,1.0
2023-04-03,26.6735,26.6805,26.35,26.56,112145,26.6735,26.6805,26.35,26.56,112145,0.0,1.0
2023-04-04,26.71,26.9,26.59,26.75,66233,26.71,26.9,26.59,26.75,66233,0.0,1.0
2023-04-05,26.11,26.54,25.9,26.52,145848,26.11,26.54,25.9,26.52,145848,0.0,1.0
2023-04-06,26.28,26.34,25.69,25.86,336946,26.28,26.34,25.69,25.86,336946,0.0,1.0
2023-04-10,26.3276,26.34,25.8,26.0,39151,26.3276,26.34,25.8,26.0,39151,0.0,1.0
2023-04-11,25.9603,26.29,25.9499,26.29,25015,25.9603,26.29,25.9499,26.29,25015,0.0,1.0
2023-04-12,25.6315,26.24,25.63,26.24,38360,25.6315,26.24,25.63,26.24,38360,0.0,1.0
2023-04-13,26.33,26.33,25.9,25.9,82025,26.33,26.33,25.9,25.9,82025,0.0,1.0
2023-04-14,26.2488,26.29,25.95,26.13,31617,26.2488,26.29,25.95,26.13,31617,0.0,1.0
2023-04-17,26.171,26.22,25.865,26.08,33841,26.171,26.22,25.865,26.08,33841,0.0,1.0
2023-04-18,26.1929,26.44,26.13,26.44,8979,26.1929,26.44,26.13,26.44,8979,0.0,1.0
2023-04-19,26.0898,26.175,25.8,25.87,21683,26.0898,26.175,25.8,25.87,21683,0.0,1.0
2023-04-20,25.68,26.0399,25.59,25.69,96379,25.68,26.0399,25.59,25.69,96379,0.0,1.0
2023-04-21,25.82,25.85,25.521,25.521,26428,25.82,25.85,25.521,25.521,26428,0.0,1.0
2023-04-24,25.67,25.92,25.479,25.81,27147,25.67,25.92,25.479,25.81,27147,0.0,1.0
2023-04-25,24.93,25.49,24.93,25.49,74540,24.93,25.49,24.93,25.49,74540,0.0,1.0
2023-04-26,25.51,25.819,25.44,25.55,32456,25.51,25.819,25.44,25.55,32456,0.0,1.0
2023-04-27,26.48,26.48,25.929,26.08,90090,26.48,26.48,25.929,26.08,90090,0.0,1.0
2023-04-28,26.61,26.61,26.095,26.35,30014,26.61,26.61,26.095,26.35,30014,0.0,1.0
2023-05-01,26.5368,26.61,26.3,26.55,24455,26.5368,26.61,26.3,26.55,24455,0.0,1.0
2023-05-02,26.28,26.53,26.19,26.53,26534,26.28,26.53,26.19,26.53,26534,0.0,1.0
2023-05-03,26.0,26.44,25.9601,26.31,42025,26.0,26.44,25.9601,26.31,42025,0.0,1.0
2023-05-04,26.22,26.43,25.9903,26.05,35615,26.22,26.43,25.9903,26.05,35615,0.0,1.0
2023-05-05,26.79,26.84,26.391,26.405,23521,26.79,26.84,26.391,26.405,23521,0.0,1.0
2023-05-08,27.17,27.229,26.77,26.8,87927,27.17,27.229,26.77,26.8,87927,0.0,1.0
2023-05-09,27.18,27.21,27.02,27.02,77822,27.18,27.21,27.02,27.02,77822,0.0,1.0
2023-05-10,27.69,27.7423,27.33,27.45,59157,27.69,27.7423,27.33,27.45,59157,0.0,1.0
2023-05-11,27.95,27.97,27.63,27.78,42622,27.95,27.97,27.63,27.78,42622,0.0,1.0
2023-05-12,27.63,27.98,27.4201,27.96,41011,27.63,27.98,27.4201,27.96,41011,0.0,1.0
2023-05-15,27.9,27.9,27.52,27.7,36122,27.9,27.9,27.52,27.7,36122,0.0,1.0
2023-05-16,28.12,28.28,27.75,27.75,54267,28.12,28.28,27.75,27.75,54267,0.0,1.0
2023-05-17,28.65,28.65,28.16,28.19,186320,28.65,28.65,28.16,28.19,186320,0.0,1.0
2023-05-18,29.64,29.64,28.77,28.78,170526,29.64,29.64,28.77,28.78,170526,0.0,1.0
2023-05-19,29.31,29.59,29.19,29.55,106903,29.31,29.59,29.19,29.55,106903,0.0,1.0
2023-05-22,29.55,29.7,29.2399,29.26,151499,29.55,29.7,29.2399,29.26,151499,0.0,1.0
2023-05-23,29.13,29.6584,29.13,29.37,96638,29.13,29.6584,29.13,29.37,96638,0.0,1.0
2023-05-24,29.26,29.35,28.88,28.9,73175,29.26,29.35,28.88,28.9,73175,0.0,1.0
2023-05-25,29.95,30.14,29.7005,30.09,146911,29.95,30.14,29.7005,30.09,146911,0.0,1.0
2023-05-26,31.01,31.07,30.05,30.06,116051,31.01,31.07,30.05,30.06,116051,0.0,1.0
2023-05-30,31.45,31.73,31.19,31.64,448271,31.45,31.73,31.19,31.64,448271,0.0,1.0
2023-05-31,31.08,31.54,30.9262,31.14,152128,31.08,31.54,30.9262,31.14,152128,0.0,1.0
2023-06-01,31.76,31.9,31.1,31.1,78662,31.76,31.9,31.1,31.1,78662,0.0,1.0
2023-06-02,31.95,32.4084,31.8331,32.05,275465,31.95,32.4084,31.8331,32.05,275465,0.0,1.0
2023-06-05,32.14,32.47,31.89,31.89,221300,32.14,32.47,31.89,31.89,221300,0.0,1.0
2023-06-06,32.37,32.47,32.0,32.06,69394,32.37,32.47,32.0,32.06,69394,0.0,1.0
2023-06-07,31.38,32.81,31.32,32.56,219916,31.38,32.81,31.32,32.56,219916,0.0,1.0
2023-06-08,32.08,32.1099,31.32,31.38,113534,32.08,32.1099,31.32,31.38,113534,0.0,1.0
2023-06-09,32.31,32.8,32.27,32.45,128185,32.31,32.8,32.27,32.45,128185,0.0,1.0
2023-06-12,32.93,32.93,32.44,32.63,83218,32.93,32.93,32.44,32.63,83218,0.0,1.0
2023-06-13,33.23,33.39,32.86,33.34,173993,33.23,33.39,32.86,33.34,173993,0.0,1.0
2023-06-14,33.74,33.74,33.01,33.28,277300,33.74,33.74,33.01,33.28,277300,0.0,1.0
2023-06-15,34.01,34.23,33.325,33.54,279964,34.01,34.23,33.325,33.54,279964,0.0,1.0
2023-06-16,33.58,34.4,33.58,34.4,244853,33.58,34.4,33.58,34.4,244853,0.0,1.0
2023-06-20,33.72,33.8956,33.39,33.48,86714,33.72,33.8956,33.39,33.48,86714,0.0,1.0
2023-06-21,33.02,33.8,32.85,33.7,163584,33.02,33.8,32.85,33.7,163584,0.0,1.0
2023-06-22,33.4,33.45,32.7,32.71,120954,33.4,33.45,32.7,32.71,120954,0.0,1.0
2023-06-23,33.26,33.49,32.8813,33.03,223884,33.26,33.49,32.8813,33.03,223884,0.0,1.0
2023-06-26,32.19,33.4841,32.19,33.16,119167,32.19,33.4841,32.19,33.16,119167,0.0,1.0
2023-06-27,32.912,33.01,32.32,32.53,127084,32.912,33.01,32.32,32.53,127084,0.0,1.0
2023-06-28,33.28,33.58,32.8,32.8,328432,33.28,33.58,32.8,32.8,328432,0.0,1.0
2023-06-29,33.02,33.4182,32.88,33.36,66267,33.02,33.4182,32.88,33.36,66267,0.0,1.0
2023-06-30,33.63,33.8,33.38,33.42,157034,33.63,33.8,33.38,33.42,157034,0.0,1.0
2023-07-03,33.9,34.0,33.69,33.83,160074,33.9,34.0,33.69,33.83,160074,0.0,1.0
2023-07-05,33.96,34.1294,33.8,33.8,139434,33.96,34.1294,33.8,33.8,139434,0.0,1.0
2023-07-06,33.7,33.75,33.29,33.56,128189,33.7,33.75,33.29,33.56,128189,0.0,1.0
2023-07-07,33.62,34.0459,33.565,33.76,140348,33.62,34.0459,33.565,33.76,140348,0.0,1.0
2023-07-10,33.27,33.56,32.87,33.53,197251,33.27,33.56,32.87,33.53,197251,0.0,1.0
2023-07-11,33.37,33.44,33.0804,33.27,190679,33.37,33.44,33.0804,33.27,190679,0.0,1.0
2023-07-12,34.03,34.09,33.645,33.83,150451,34.03,34.09,33.645,33.83,150451,0.0,1.0
2023-07-13,34.96,34.96,34.372,34.44,177432,34.96,34.96,34.372,34.44,177432,0.0,1.0
2023-07-14,34.77,35.47,34.66,35.0,207579,34.77,35.47,34.66,35.0,207579,0.0,1.0
2023-07-17,35.25,35.25,34.8309,34.97,117286,35.25,35.25,34.8309,34.97,117286,0.0,1.0
2023-07-18,35.73,35.7912,34.85,35.22,136142,35.73,35.7912,34.85,35.22,136142,0.0,1.0
2023-07-19,35.63,35.97,35.4702,35.97,119305,35.63,35.97,35.4702,35.97,119305,0.0,1.0
2023-07-20,33.93,35.07,33.85,34.93,396417,33.93,35.07,33.85,34.93,396417,0.0,1.0
2023-07-21,33.67,34.24,33.5401,34.24,396028,33.67,34.24,33.5401,34.24,396028,0.0,1.0
2023-07-24,33.77,33.83,33.38,33.71,153084,33.77,33.83,33.38,33.71,153084,0.0,1.0
2023-07-25,34.12,34.24,33.89,33.99,88432,34.12,34.24,33.89,33.99,88432,0.0,1.0
2023-07-26,33.9,34.15,33.53,34.15,184754,33.9,34.15,33.53,34.15,184754,0.0,1.0
2023-07-27,33.79,34.744,33.6703,34.7,340205,33.79,34.744,33.6703,34.7,340205,0.0,1.0
2023-07-28,34.74,34.8,34.15,34.19,230294,34.74,34.8,34.15,34.19,230294,0.0,1.0
2023-07-31,34.93,34.97,34.675,34.82,153379,34.93,34.97,34.675,34.82,153379,0.0,1.0
2023-08-01,34.85,34.9197,34.55,34.73,84567,34.85,34.9197,34.55,34.73,84567,0.0,1.0
2023-08-02,33.55,34.4,33.31,34.39,296782,33.55,34.4,33.31,34.39,296782,0.0,1.0
2023-08-03,33.73,33.9279,33.25,33.25,186978,33.73,33.9279,33.25,33.25,186978,0.0,1.0
2023-08-04,33.88,34.58,33.86,34.33,229162,33.88,34.58,33.86,34.33,229162,0.0,1.0
2023-08-07,34.17,34.22,33.7123,34.06,68876,34.17,34.22,33.7123,34.06,68876,0.0,1.0
2023-08-08,33.72,33.86,33.35,33.75,104181,33.72,33.86,33.35,33.75,104181,0.0,1.0
2023-08-09,32.96,33.79,32.85,33.79,169993,32.96,33.79,32.85,33.79,169993,0.0,1.0
2023-08-10,33.1,33.71,32.89,33.27,346585,33.1,33.71,32.89,33.27,346585,0.0,1.0
2023-08-11,32.64,32.89,32.49,32.79,213058,32.64,32.89,32.49,32.79,213058,0.0,1.0
2023-08-14,33.17,33.2,32.3451,32.46,273448,33.17,33.2,32.3451,32.46,273448,0.0,1.0
2023-08-15,32.86,33.29,32.7727,33.13,191874,32.86,33.29,32.7727,33.13,191874,0.0,1.0
2023-08-16,32.33,32.83,32.28,32.66,224213,32.33,32.83,32.28,32.66,224213,0.0,1.0
2023-08-17,31.83,32.41,31.72,32.41,347306,31.83,32.41,31.72,32.41,347306,0.0,1.0
2023-08-18,31.72,31.8099,31.135,31.26,248104,31.72,31.8099,31.135,31.26,248104,0.0,1.0
2023-08-21,32.52,32.6299,31.86,31.9,177560,32.52,32.6299,31.86,31.9,177560,0.0,1.0
2023-08-22,32.54,33.01,32.3901,33.01,237986,32.54,33.01,32.3901,33.01,237986,0.0,1.0
2023-08-23,33.25,33.37,32.59,32.59,311835,33.25,33.37,32.59,32.59,311835,0.0,1.0
2023-08-24,32.27,33.83,32.2,33.83,881309,32.27,33.83,32.2,33.83,881309,0.0,1.0
2023-08-25,32.56,32.79,31.81,32.3,254364,32.56,32.79,31.81,32.3,254364,0.0,1.0
2023-08-28,32.71,32.88,32.36,32.82,172246,32.71,32.88,32.36,32.82,172246,0.0,1.0
2023-08-29,33.63,33.76,32.61,32.61,348030,33.63,33.76,32.61,32.61,348030,0.0,1.0
2023-08-30,33.83,34.025,33.4759,33.65,226129,33.83,34.025,33.4759,33.65,226129,0.0,1.0
2023-08-31,34.03,34.24,33.83,33.89,215221,34.03,34.24,33.83,33.89,215221,0.0,1.0
2023-09-01,33.91,34.32,33.78,34.31,157009,33.91,34.32,33.78,34.31,157009,0.0,1.0
2023-09-05,34.33,34.43,33.81,33.81,197769,34.33,34.43,33.81,33.81,197769,0.0,1.0
2023-09-06,33.85,34.28,33.545,34.22,152656,33.85,34.28,33.545,34.22,152656,0.0,1.0
2023-09-07,33.67,33.7,33.041,33.2,156748,33.67,33.7,33.041,33.2,156748,0.0,1.0
2023-09-08,33.7,34.07,33.635,33.66,275684,33.7,34.07,33.635,33.66,275684,0.0,1.0
2023-09-11,34.45,34.495,33.94,34.18,233977,34.45,34.495,33.94,34.18,233977,0.0,1.0
2023-09-12,33.93,34.42,33.88,34.27,117664,33.93,34.42,33.88,34.27,117664,0.0,1.0
2023-09-13,34.04,34.23,33.84,33.92,139291,34.04,34.23,33.84,33.92,139291,0.0,1.0
2023-09-14,34.12,34.26,33.83,34.15,125790,34.12,34.26,33.83,34.15,125790,0.0,1.0
2023-09-15,33.46,34.09,33.3,33.98,219549,33.46,34.09,33.3,33.98,219549,0.0,1.0
2023-09-18,33.3,33.435,33.13,33.16,118485,33.3,33.435,33.13,33.16,118485,0.0,1.0
2023-09-19,33.3,33.3499,32.9,33.3,89223,33.3,33.3499,32.9,33.3,89223,0.0,1.0
2023-09-20,32.63,33.39,32.59,33.39,124545,32.63,33.39,32.59,33.39,124545,0.0,1.0
2023-09-21,31.84,32.255,31.79,32.14,183618,31.84,32.255,31.79,32.14,183618,0.0,1.0
2023-09-22,31.83,32.28,31.76,32.1,68683,31.83,32.28,31.76,32.1,68683,0.0,1.0
2023-09-25,32.09,32.09,31.57,31.74,83778,32.09,32.09,31.57,31.74,83778,0.0,1.0
2023-09-26,31.47,31.81,31.39,31.76,71671,31.47,31.81,31.39,31.76,71671,0.0,1.0
2023-09-27,31.47,31.725,31.0721,31.69,52972,31.47,31.725,31.0721,31.69,52972,0.0,1.0
2023-09-28,31.84,31.9802,31.19,31.32,62871,31.84,31.9802,31.19,31.32,62871,0.0,1.0
2023-09-29,31.98,32.45,31.835,32.29,89781,31.98,32.45,31.835,32.29,89781,0.0,1.0
2023-10-02,32.37,32.5578,31.96,31.99,74940,32.37,32.5578,31.96,31.99,74940,0.0,1.0
2023-10-03,31.77,32.45,31.59,32.17,299915,31.77,32.45,31.59,32.17,299915,0.0,1.0
2023-10-04,32.33,32.38,31.79,31.79,177315,32.33,32.38,31.79,31.79,177315,0.0,1.0
2023-10-05,32.26,32.44,31.93,32.31,95517,32.26,32.44,31.93,32.31,95517,0.0,1.0
2023-10-06,33.08,33.16,31.9,31.9,172991,33.08,33.16,31.9,31.9,172991,0.0,1.0
2023-10-09,33.29,33.36,32.615,32.78,224013,33.29,33.36,32.615,32.78,224013,0.0,1.0
2023-10-10,33.33,33.77,33.2401,33.32,142309,33.33,33.77,33.2401,33.32,142309,0.0,1.0
2023-10-11,33.67,33.72,33.35,33.48,102689,33.67,33.72,33.35,33.48,102689,0.0,1.0
2023-10-12,33.57,33.99,33.34,33.66,132042,33.57,33.99,33.34,33.66,132042,0.0,1.0
2023-10-13,32.91,33.65,32.81,33.62,149767,32.91,33.65,32.81,33.62,149767,0.0,1.0
2023-10-16,33.38,33.5,32.9,32.9,143078,33.38,33.5,32.9,32.9,143078,0.0,1.0
2023-10-17,33.09,33.2999,32.61,32.91,94707,33.09,33.2999,32.61,32.91,94707,0.0,1.0
2023-10-18,32.37,33.03,32.22,32.81,186418,32.37,33.03,32.22,32.81,186418,0.0,1.0
2023-10-19,32.4,33.01,32.3275,32.75,380298,32.4,33.01,32.3275,32.75,380298,0.0,1.0
2023-10-20,31.84,32.4395,31.74,32.43,212795,31.84,32.4395,31.74,32.43,212795,0.0,1.0
2023-10-23,32.2,32.4278,31.49,31.7,209532,32.2,32.4278,31.49,31.7,209532,0.0,1.0
2023-10-24,32.58,32.64,32.1701,32.36,237818,32.58,32.64,32.1701,32.36,237818,0.0,1.0
2023-10-25,31.51,32.3,31.42,32.25,314596,31.51,32.3,31.42,32.25,314596,0.0,1.0
2023-10-26,30.64,31.41,30.42,31.27,180391,30.64,31.41,30.42,31.27,180391,0.0,1.0
2023-10-27,31.0,31.28,30.82,31.08,243316,31.0,31.28,30.82,31.08,243316,0.0,1.0
2023-10-30,31.41,31.68,31.19,31.3,150596,31.41,31.68,31.19,31.3,150596,0.0,1.0
2023-10-31,31.52,31.52,31.02,31.43,98151,31.52,31.52,31.02,31.43,98151,0.0,1.0
2023-11-01,32.16,32.21,31.6,31.6414,240708,32.16,32.21,31.6,31.6414,240708,0.0,1.0
2023-11-02,32.67,32.7,32.34,32.57,206155,32.67,32.7,32.34,32.57,206155,0.0,1.0
2023-11-03,33.13,33.2,32.73,32.78,124808,33.13,33.2,32.73,32.78,124808,0.0,1.0
2023-11-06,33.29,33.37,32.9047,33.25,121929,33.29,33.37,32.9047,33.25,121929,0.0,1.0
2023-11-07,33.9,34.0,33.38,33.55,340050,33.9,34.0,33.38,33.55,340050,0.0,1.0
2023-11-08,34.07,34.07,33.73,33.97,187635,34.07,34.07,33.73,33.97,187635,0.0,1.0
2023-11-09,33.73,34.31,33.7,34.08,540740,33.73,34.31,33.7,34.08,540740,0.0,1.0
2023-11-10,34.678,34.68,33.77,33.86,479609,34.678,34.68,33.77,33.86,479609,0.0,1.0
2023-11-13,34.66,34.7899,34.35,34.55,173064,34.66,34.7899,34.35,34.55,173064,0.0,1.0
2023-11-14,35.4393,35.54,35.22,35.42,368099,35.4393,35.54,35.22,35.42,368099,0.0,1.0
2023-11-15,35.49,35.6983,35.215,35.67,258267,35.49,35.6983,35.215,35.67,258267,0.0,1.0
2023-11-16,35.45,35.49,35.16,35.32,231484,35.45,35.49,35.16,35.32,231484,0.0,1.0
2023-11-17,35.48,35.55,35.23,35.33,105015,35.48,35.55,35.23,35.33,105015,0.0,1.0
2023-11-20,36.1,36.11,35.49,35.49,148402,36.1,36.11,35.49,35.49,148402,0.0,1.0
2023-11-21,35.86,35.98,35.68,35.76,145981,35.86,35.98,35.68,35.76,145981,0.0,1.0
2023-11-22,35.99,36.32,35.85,36.05,178933,35.99,36.32,35.85,36.05,178933,0.0,1.0
2023-11-24,35.86,35.97,35.7584,35.94,69009,35.86,35.97,35.7584,35.94,69009,0.0,1.0
2023-11-27,35.79,36.07,35.775,35.83,103192,35.79,36.07,35.775,35.83,103192,0.0,1.0
2023-11-28,35.97,35.99,35.56,35.69,234266,35.97,35.99,35.56,35.69,234266,0.0,1.0
2023-11-29,35.83,36.3,35.79,36.19,124951,35.83,36.3,35.79,36.19,124951,0.0,1.0
2023-11-30,35.72,36.11,35.43,36.02,253202,35.72,36.11,35.43,36.02,253202,0.0,1.0
2023-12-01,35.55,35.6405,35.24,35.46,149794,35.55,35.6405,35.24,35.46,149794,0.0,1.0
2023-12-04,35.12,35.22,34.76,35.1,205561,35.12,35.22,34.76,35.1,205561,0.0,1.0
2023-12-05,35.36,35.5199,34.87,34.87,107471,35.36,35.5199,34.87,34.87,107471,0.0,1.0
2023-12-06,34.99,35.62,34.96,35.62,161296,34.99,35.62,34.96,35.62,161296,0.0,1.0
2023-12-07,35.7,35.7,35.23,35.23,269646,35.7,35.7,35.23,35.23,269646,0.0,1.0
2023-12-08,36.04,36.04,35.47,35.48,113701,36.04,36.04,35.47,35.48,113701,0.0,1.0
2023-12-11,36.12,36.14,35.7,35.84,134543,36.12,36.14,35.7,35.84,134543,0.0,1.0
2023-12-12,36.49,36.51,35.95,36.05,140052,36.49,36.51,35.95,36.05,140052,0.0,1.0
2023-12-13,37.04,37.08,36.471,36.56,294808,37.04,37.08,36.471,36.56,294808,0.0,1.0
2023-12-14,36.99,37.16,36.6699,37.08,236945,36.99,37.16,36.6699,37.08,236945,0.0,1.0
2023-12-15,37.28,37.41,36.92,36.92,249266,37.28,37.41,36.92,36.92,249266,0.0,1.0
2023-12-18,37.86,37.98,37.3,37.36,255457,37.86,37.98,37.3,37.36,255457,0.0,1.0
2023-12-19,38.06,38.06,37.85,37.92,282418,38.06,38.06,37.85,37.92,282418,0.0,1.0
2023-12-20,37.44,38.35,37.44,38.03,196278,37.44,38.35,37.44,38.03,196278,0.0,1.0
2023-12-21,37.92,38.01,37.5907,37.85,218017,37.92,38.01,37.5907,37.85,218017,0.0,1.0
2023-12-22,37.87,38.12,37.65,38.1,224205,37.87,38.12,37.65,38.1,224205,0.0,1.0
2023-12-26,38.07,38.12,37.93,37.93,80897,38.07,38.12,37.93,37.93,80897,0.0,1.0
2023-12-27,38.11,38.26,38.0399,38.1,151164,38.11,38.26,38.0399,38.1,151164,0.0,1.0
2023-12-28,38.02,38.3,38.02,38.21,128106,38.02,38.3,38.02,38.21,128106,0.0,1.0
2023-12-29,37.74,38.1285,37.57,38.06,207067,37.74,38.1285,37.57,38.06,207067,0.0,1.0
2024-01-02,36.8,37.48,36.57,37.41,207732,36.8,37.48,36.57,37.41,207732,0.0,1.0
2024-01-03,36.4,36.75,36.39,36.5,234075,36.4,36.75,36.39,36.5,234075,0.0,1.0
2024-01-04,36.23,36.7,36.23,36.28,264995,36.23,36.7,36.23,36.28,264995,0.0,1.0
2024-01-05,36.53,36.72,36.3246,36.38,264634,36.53,36.72,36.3246,36.38,264634,0.0,1.0
2024-01-08,37.4,37.49,36.58,36.58,230600,37.4,37.49,36.58,36.58,230600,0.0,1.0
2024-01-09,37.57,37.69,37.14,37.22,185630,37.57,37.69,37.14,37.22,185630,0.0,1.0
2024-01-10,38.01,38.11,37.5801,37.65,340259,38.01,38.11,37.5801,37.65,340259,0.0,1.0
2024-01-11,38.12,38.45,37.62,38.24,295756,38.12,38.45,37.62,38.24,295756,0.0,1.0
2024-01-12,37.89,38.19,37.8493,37.99,332189,37.89,38.19,37.8493,37.99,332189,0.0,1.0
2024-01-16,37.79,38.0992,37.6601,37.78,146562,37.79,38.0992,37.6601,37.78,146562,0.0,1.0
2024-01-17,37.66,37.66,37.0406,37.55,144344,37.66,37.66,37.0406,37.55,144344,0.0,1.0
2024-01-18,38.1,38.2,37.72,38.01,172090,38.1,38.2,37.72,38.01,172090,0.0,1.0
2024-01-19,38.97,38.97,38.25,38.37,241529,38.97,38.97,38.25,38.37,241529,0.0,1.0
2024-01-22,39.13,39.41,38.9831,39.24,197244,39.13,39.41,38.9831,39.24,197244,0.0,1.0
2024-01-23,39.4,39.42,38.96,39.23,180523,39.4,39.42,38.96,39.23,180523,0.0,1.0
2024-01-24,40.07,40.7069,40.03,40.09,181092,40.07,40.7069,40.03,40.09,181092,0.0,1.0
2024-01-25,40.07,40.35,39.69,40.22,412639,40.07,40.35,39.69,40.22,412639,0.0,1.0
2024-01-26,39.81,40.17,39.81,39.89,150125,39.81,40.17,39.81,39.89,150125,0.0,1.0
2024-01-29,40.59,40.59,39.87,39.97,148755,40.59,40.59,39.87,39.97,148755,0.0,1.0
2024-01-30,40.19,40.6225,40.1,40.51,107710,40.19,40.6225,40.1,40.51,107710,0.0,1.0
2024-01-31,39.1,39.73,38.98,39.38,480517,39.1,39.73,38.98,39.38,480517,0.0,1.0
2024-02-01,39.71,39.71,39.3,39.37,206974,39.71,39.71,39.3,39.37,206974,0.0,1.0
2024-02-02,41.57,41.68,40.365,40.63,374749,41.57,41.68,40.365,40.63,374749,0.0,1.0
2024-02-05,41.55,41.79,41.0,41.59,309030,41.55,41.79,41.0,41.59,309030,0.0,1.0
2024-02-06,41.26,41.74,40.9101,41.64,118189,41.26,41.74,40.9101,41.64,118189,0.0,1.0
2024-02-07,42.03,42.07,41.47,41.51,146750,42.03,42.07,41.47,41.51,146750,0.0,1.0
2024-02-08,42.19,42.37,41.98,42.04,138587,42.19,42.37,41.98,42.04,138587,0.0,1.0
2024-02-09,42.85,42.91,42.34,42.43,142569,42.85,42.91,42.34,42.43,142569,0.0,1.0
2024-02-12,42.61,43.22,42.42,42.87,145442,42.61,43.22,42.42,42.87,145442,0.0,1.0
2024-02-13,41.94,42.31,41.37,41.57,197565,41.94,42.31,41.37,41.57,197565,0.0,1.0
2024-02-14,42.66,42.79,42.0404,42.38,207666,42.66,42.79,42.0404,42.38,207666,0.0,1.0
2024-02-15,42.88,42.88,42.3562,42.76,208296,42.88,42.88,42.3562,42.76,208296,0.0,1.0
2024-02-16,42.43,42.92,42.2775,42.92,245880,42.43,42.92,42.2775,42.92,245880,0.0,1.0
2024-02-20,41.58,42.18,41.17,42.0,341052,41.58,42.18,41.17,42.0,341052,0.0,1.0
2024-02-21,41.41,41.52,41.06,41.36,111590,41.41,41.52,41.06,41.36,111590,0.0,1.0
2024-02-22,43.47,43.55,42.68,42.86,192828,43.47,43.55,42.68,42.86,192828,0.0,1.0
2024-02-23,43.36,44.0,43.18,43.8,175809,43.36,44.0,43.18,43.8,175809,0.0,1.0
2024-02-26,43.36,43.59,43.21,43.44,92864,43.36,43.59,43.21,43.44,92864,0.0,1.0
2024-02-27,43.43,43.58,43.21,43.5,76314,43.43,43.58,43.21,43.5,76314,0.0,1.0
2024-02-28,43.15,43.4401,43.0401,43.28,79156,43.15,43.4401,43.0401,43.28,79156,0.0,1.0
2024-02-29,42.76,42.93,42.25,42.64,170854,42.76,42.93,42.25,42.64,170854,0.0,1.0
2024-03-01,43.73,43.7523,42.99,42.99,179646,43.73,43.7523,42.99,42.99,179646,0.0,1.0
2024-03-04,43.27,43.67,43.21,43.67,231137,43.27,43.67,43.21,43.67,231137,0.0,1.0
2024-03-05,42.21,42.8141,41.96,42.81,236764,42.21,42.8141,41.96,42.81,236764,0.0,1.0
2024-03-06,42.41,42.82,42.12,42.76,223169,42.41,42.82,42.12,42.76,223169,0.0,1.0
2024-03-07,43.41,43.47,42.61,42.78,101114,43.41,43.47,42.61,42.78,101114,0.0,1.0
2024-03-08,42.46,43.95,42.29,43.68,220031,42.46,43.95,42.29,43.68,220031,0.0,1.0
2024-03-11,42.08,42.41,41.79,42.2,212080,42.08,42.41,41.79,42.2,212080,0.0,1.0
2024-03-12,42.91,42.955,41.94,42.43,119342,42.91,42.955,41.94,42.43,119342,0.0,1.0
2024-03-13,42.64,42.79,42.45,42.79,72658,42.64,42.79,42.45,42.79,72658,0.0,1.0
2024-03-14,42.49,42.8546,42.2136,42.75,88474,42.49,42.8546,42.2136,42.75,88474,0.0,1.0
2024-03-15,41.99,42.38,41.88,42.15,99486,41.99,42.38,41.88,42.15,99486,0.0,1.0
2024-03-18,42.7,43.05,42.5697,42.77,220124,42.7,43.05,42.5697,42.77,220124,0.0,1.0
2024-03-19,42.77,42.86,41.96,42.3,156428,42.77,42.86,41.96,42.3,156428,0.0,1.0
2024-03-20,43.61,43.6346,42.81,42.93,226411,43.61,43.6346,42.81,42.93,226411,0.0,1.0
2024-03-21,43.53,44.17,43.51,44.16,163399,43.53,44.17,43.51,44.16,163399,0.0,1.0
2024-03-22,43.6,43.8896,43.37,43.37,55784,43.6,43.8896,43.37,43.37,55784,0.0,1.0
2024-03-25,43.86,43.86,43.4581,43.58,75858,43.86,43.86,43.4581,43.58,75858,0.0,1.0
2024-03-26,43.54,44.11,43.53,44.0,109193,43.54,44.11,43.53,44.0,109193,0.0,1.0
2024-03-27,43.37,43.86,43.18,43.84,100243,43.37,43.86,43.18,43.84,100243,0.0,1.0
2024-03-28,43.3,43.54,43.24,43.5,80102,43.3,43.54,43.24,43.5,80102,0.0,1.0
2024-04-01,43.62,43.81,43.27,43.41,180351,43.62,43.81,43.27,43.41,180351,0.0,1.0
2024-04-02,43.26,43.26,42.6372,42.88,137519,43.26,43.26,42.6372,42.88,137519,0.0,1.0
2024-04-03,43.41,43.52,42.91,42.91,147974,43.41,43.52,42.91,42.91,147974,0.0,1.0
2024-04-04,42.73,44.1888,42.73,43.76,114598,42.73,44.1888,42.73,43.76,114598,0.0,1.0
2024-04-05,43.28,43.746,43.0,43.05,63429,43.28,43.746,43.0,43.05,63429,0.0,1.0
2024-04-08,43.555,43.81,43.37,43.69,31475,43.555,43.81,43.37,43.69,31475,0.0,1.0
2024-04-09,43.59,43.85,43.17,43.82,120381,43.59,43.85,43.17,43.82,120381,0.0,1.0
2024-04-10,43.41,43.47,43.0,43.0,38812,43.41,43.47,43.0,43.0,38812,0.0,1.0
2024-04-11,44.62,44.639,43.4583,43.6,216874,44.62,44.639,43.4583,43.6,216874,0.0,1.0
2024-04-12,43.84,44.28,43.69,44.11,179264,43.84,44.28,43.69,44.11,179264,0.0,1.0
2024-04-15,42.7114,44.08,42.65,44.08,239525,42.7114,44.08,42.65,44.08,239525,0.0,1.0
2024-04-16,42.56,42.9196,42.47,42.6,87034,42.56,42.9196,42.47,42.6,87034,0.0,1.0
2024-04-17,42.21,42.93,41.99,42.93,85983,42.21,42.93,41.99,42.93,85983,0.0,1.0
2024-04-18,41.84,42.3956,41.78,42.14,813694,41.84,42.3956,41.78,42.14,813694,0.0,1.0
2024-04-19,40.13,41.39,40.04,41.32,211028,40.13,41.39,40.04,41.32,211028,0.0,1.0
2024-04-22,40.59,40.8,39.97,40.33,184273,40.59,40.8,39.97,40.33,184273,0.0,1.0
2024-04-23,41.4,41.505,40.79,40.88,144830,41.4,41.505,40.79,40.88,144830,0.0,1.0
2024-04-24,41.68,42.23,41.3905,42.01,93180,41.68,42.23,41.3905,42.01,93180,0.0,1.0
2024-04-25,41.61,41.61,40.241,40.41,175831,41.61,41.61,40.241,40.41,175831,0.0,1.0
2024-04-26,42.71,42.85,42.21,42.5,128326,42.71,42.85,42.21,42.5,128326,0.0,1.0
2024-04-29,43.12,43.24,42.7305,43.2,136467,43.12,43.24,42.7305,43.2,136467,0.0,1.0
2024-04-30,42.1,43.13,42.1,42.82,88866,42.1,43.13,42.1,42.82,88866,0.0,1.0
2024-05-01,41.83,42.86,41.75,42.13,113646,41.83,42.86,41.75,42.13,113646,0.0,1.0
2024-05-02,42.64,42.64,41.8427,42.36,110294,42.64,42.64,41.8427,42.36,110294,0.0,1.0
2024-05-03,43.425,43.5,43.02,43.23,172322,43.425,43.5,43.02,43.23,172322,0.0,1.0
2024-05-06,44.37,44.37,43.52,43.65,115491,44.37,44.37,43.52,43.65,115491,0.0,1.0
2024-05-07,44.18,44.189,43.8401,44.18,120344,44.18,44.189,43.8401,44.18,120344,0.0,1.0
2024-05-08,43.86,44.18,43.56,43.56,77376,43.86,44.18,43.56,43.56,77376,0.0,1.0
2024-05-09,43.72,44.04,43.69,44.04,87581,43.72,44.04,43.69,44.04,87581,0.0,1.0
2024-05-10,43.97,44.19,43.64,44.08,65687,43.97,44.19,43.64,44.08,65687,0.0,1.0
2024-05-13,44.11,44.11,43.8,44.01,26349,44.11,44.11,43.8,44.01,26349,0.0,1.0
2024-05-14,44.56,44.6383,44.03,44.07,125677,44.56,44.6383,44.03,44.07,125677,0.0,1.0
2024-05-15,45.29,45.29,44.39,44.87,160477,45.29,45.29,44.39,44.87,160477,0.0,1.0
2024-05-16,44.99,45.36,44.985,45.2,769676,44.99,45.36,44.985,45.2,769676,0.0,1.0
2024-05-17,44.95,45.115,44.73,45.0,64729,44.95,45.115,44.73,45.0,64729,0.0,1.0
2024-05-20,45.18,45.42,44.97,44.97,95694,45.18,45.42,44.97,44.97,95694,0.0,1.0
2024-05-21,45.83,45.83,45.1,45.21,176437,45.83,45.83,45.1,45.21,176437,0.0,1.0
2024-05-22,45.41,45.71,45.1,45.59,106119,45.41,45.71,45.1,45.59,106119,0.0,1.0
2024-05-23,45.11,46.15,44.84,46.07,79075,45.11,46.15,44.84,46.07,79075,0.0,1.0
2024-05-24,45.79,45.8853,45.23,45.26,57948,45.79,45.8853,45.23,45.26,57948,0.0,1.0
2024-05-28,46.01,46.05,45.6703,45.91,38314,46.01,46.05,45.6703,45.91,38314,0.0,1.0
2024-05-29,45.93,46.145,45.64,45.64,128216,45.93,46.145,45.64,45.64,128216,0.0,1.0
2024-05-30,45.04,45.78,44.88,45.78,203915,45.04,45.78,44.88,45.78,203915,0.0,1.0
2024-05-31,44.66,45.14,43.9,45.13,46785,44.66,45.14,43.9,45.13,46785,0.0,1.0
2024-06-03,45.02,45.26,44.5101,45.0,44503,45.02,45.26,44.5101,45.0,44503,0.0,1.0
2024-06-04,45.24,45.24,44.81,44.99,42052,45.24,45.24,44.81,44.99,42052,0.0,1.0
2024-06-05,46.25,46.25,45.29,45.53,100590,46.25,46.25,45.29,45.53,100590,0.0,1.0
2024-06-06,46.28,46.35,45.9,46.24,55852,46.28,46.35,45.9,46.24,55852,0.0,1.0
2024-06-07,45.985,46.2821,45.9435,46.07,64874,45.985,46.2821,45.9435,46.07,64874,0.0,1.0
2024-06-10,46.08,46.17,45.81,46.0,46033,46.08,46.17,45.81,46.0,46033,0.0,1.0
2024-06-11,46.57,46.58,45.95,46.07,38519,46.57,46.58,45.95,46.07,38519,0.0,1.0
2024-06-12,47.52,47.75,46.9774,47.02,113141,47.52,47.75,46.9774,47.02,113141,0.0,1.0
2024-06-13,48.22,48.599,47.94,48.45,72671,48.22,48.599,47.94,48.45,72671,0.0,1.0
2024-06-14,48.44,48.5165,48.03,48.18,121053,48.44,48.5165,48.03,48.18,121053,0.0,1.0
2024-06-17,49.48,49.63,48.47,48.62,275812,49.48,49.63,48.47,48.62,275812,0.0,1.0
2024-06-18,49.23,49.35,48.9,49.35,101866,49.23,49.35,48.9,49.35,101866,0.0,1.0
2024-06-20,48.54,49.3954,48.24,49.25,135371,48.54,49.3954,48.24,49.25,135371,0.0,1.0
2024-06-21,48.25,48.6,48.17,48.46,74643,48.25,48.6,48.17,48.46,74643,0.0,1.0
2024-06-24,47.66,48.34,47.47,48.27,111646,47.66,48.34,47.47,48.27,111646,0.0,1.0
2024-06-25,48.34,48.34,47.595,47.71,57394,48.34,48.34,47.595,47.71,57394,0.0,1.0
2024-06-26,49.04,49.0851,48.19,48.19,169080,49.04,49.0851,48.19,48.19,169080,0.0,1.0
2024-06-27,49.48,49.49,49.05,49.07,122687,49.48,49.49,49.05,49.07,122687,0.0,1.0
2024-06-28,49.13,49.9776,48.92,49.5,130301,49.13,49.9776,48.92,49.5,130301,0.0,1.0
2024-07-01,50.12,50.12,48.9242,49.31,124719,50.12,50.12,48.9242,49.31,124719,0.0,1.0
2024-07-02,50.83,50.91,50.06,50.06,193779,50.83,50.91,50.06,50.06,193779,0.0,1.0
2024-07-03,51.89,51.89,50.85,51.0,88610,51.89,51.89,50.85,51.0,88610,0.0,1.0
2024-07-05,52.63,52.63,51.8817,51.96,172031,52.63,52.63,51.8817,51.96,172031,0.0,1.0
2024-07-08,52.31,52.7199,52.15,52.52,327300,52.31,52.7199,52.15,52.52,327300,0.0,1.0
2024-07-09,52.72,52.86,52.401,52.62,91590,52.72,52.86,52.401,52.62,91590,0.0,1.0
2024-07-10,53.14,53.14,52.38,52.79,203875,53.14,53.14,52.38,52.79,203875,0.0,1.0
2024-07-11,51.16,53.08,50.84,53.04,302803,51.16,53.08,50.84,53.04,302803,0.0,1.0
2024-07-12,51.18,51.6199,50.55,50.69,204213,51.18,51.6199,50.55,50.69,204213,0.0,1.0
2024-07-15,51.3,52.1399,51.0801,51.48,98012,51.3,52.1399,51.0801,51.48,98012,0.0,1.0
2024-07-16,51.07,51.77,50.7203,51.69,131071,51.07,51.77,50.7203,51.69,131071,0.0,1.0
2024-07-17,49.64,50.29,49.38,50.2,216610,49.64,50.29,49.38,50.2,216610,0.0,1.0
2024-07-18,49.21,50.14,48.9905,50.13,137975,49.21,50.14,48.9905,50.13,137975,0.0,1.0
2024-07-19,48.62,49.75,48.62,49.35,99492,48.62,49.75,48.62,49.35,99492,0.0,1.0
2024-07-22,49.66,50.0546,49.33,49.44,108109,49.66,50.0546,49.33,49.44,108109,0.0,1.0
2024-07-23,50.04,50.375,49.8301,49.85,49132,50.04,50.375,49.8301,49.85,49132,0.0,1.0
2024-07-24,47.04,48.55,47.04,48.48,166375,47.04,48.55,47.04,48.48,166375,0.0,1.0
2024-07-25,47.02,47.94,46.05,47.21,100236,47.02,47.94,46.05,47.21,100236,0.0,1.0
2024-07-26,47.2,47.53,46.85,47.35,76044,47.2,47.53,46.85,47.35,76044,0.0,1.0
2024-07-29,47.56,47.92,47.2,47.6,62597,47.56,47.92,47.2,47.6,62597,0.0,1.0
2024-07-30,46.65,47.74,46.2028,47.67,142765,46.65,47.74,46.2028,47.67,142765,0.0,1.0
2024-07-31,48.41,48.41,47.56,47.71,114380,48.41,48.41,47.56,47.71,114380,0.0,1.0
2024-08-01,47.08,49.0799,46.5503,48.62,193745,47.08,49.0799,46.5503,48.62,193745,0.0,1.0
2024-08-02,45.74,46.2,44.95,45.77,228544,45.74,46.2,44.95,45.77,228544,0.0,1.0
2024-08-05,43.68,44.485,41.62,41.8,753282,43.68,44.485,41.62,41.8,753282,0.0,1.0
2024-08-06,44.49,45.14,43.47,44.09,224349,44.49,45.14,43.47,44.09,224349,0.0,1.0
2024-08-07,43.83,45.5147,43.77,45.17,121910,43.83,45.5147,43.77,45.17,121910,0.0,1.0
2024-08-08,45.51,45.51,44.1801,44.68,837107,45.51,45.51,44.1801,44.68,837107,0.0,1.0
2024-08-09,45.97,45.97,45.17,45.19,104091,45.97,45.97,45.17,45.19,104091,0.0,1.0
2024-08-12,45.88,46.15,45.63,45.95,82431,45.88,46.15,45.63,45.95,82431,0.0,1.0
2024-08-13,47.45,47.45,46.295,46.31,104272,47.45,47.45,46.295,46.31,104272,0.0,1.0
2024-08-14,47.23,47.56,46.73,47.47,87461,47.23,47.56,46.73,47.47,87461,0.0,1.0
2024-08-15,48.58,48.58,47.67,47.67,93631,48.58,48.58,47.67,47.67,93631,0.0,1.0
2024-08-16,48.61,48.7699,48.11,48.16,66234,48.61,48.7699,48.11,48.16,66234,0.0,1.0
2024-08-19,49.47,49.47,48.61,48.69,305536,49.47,49.47,48.61,48.69,305536,0.0,1.0
2024-08-20,49.54,49.73,49.2212,49.45,69281,49.54,49.73,49.2212,49.45,69281,0.0,1.0
2024-08-21,49.5,49.82,49.24,49.37,114980,49.5,49.82,49.24,49.37,114980,0.0,1.0
2024-08-22,48.11,49.6,47.84,49.5,186850,48.11,49.6,47.84,49.5,186850,0.0,1.0
2024-08-23,48.55,48.9399,48.01,48.39,112769,48.55,48.9399,48.01,48.39,112769,0.0,1.0
2024-08-26,48.1,48.62,47.75,48.55,128241,48.1,48.62,47.75,48.55,128241,0.0,1.0
2024-08-27,47.92,48.27,47.625,47.83,49199,47.92,48.27,47.625,47.83,49199,0.0,1.0
2024-08-28,47.21,47.9701,46.82,47.97,126809,47.21,47.9701,46.82,47.97,126809,0.0,1.0
2024-08-29,47.28,48.203,47.06,47.56,840788,47.28,48.203,47.06,47.56,840788,0.0,1.0
2024-08-30,47.92,48.0,47.25,47.64,103361,47.92,48.0,47.25,47.64,103361,0.0,1.0
2024-09-03,46.17,47.75,46.08,47.63,232258,46.17,47.75,46.08,47.63,232258,0.0,1.0
2024-09-04,46.39,46.86,45.87,45.89,77826,46.39,46.86,45.87,45.89,77826,0.0,1.0
2024-09-05,47.1,47.61,46.33,46.33,306724,47.1,47.61,46.33,46.33,306724,0.0,1.0
2024-09-06,44.97,46.94,44.97,46.88,111018,44.97,46.94,44.97,46.88,111018,0.0,1.0
2024-09-09,45.8,45.86,45.11,45.61,63554,45.8,45.86,45.11,45.61,63554,0.0,1.0
2024-09-10,46.48,46.48,45.68,46.0,112101,46.48,46.48,45.68,46.0,112101,0.0,1.0
2024-09-11,47.7,47.7,45.62,46.53,123627,47.7,47.7,45.62,46.53,123627,0.0,1.0
2024-09-12,48.32,48.4,47.48,47.68,133881,48.32,48.4,47.48,47.68,133881,0.0,1.0
2024-09-13,48.57,48.62,48.17,48.27,95184,48.57,48.62,48.17,48.27,95184,0.0,1.0
2024-09-16,48.14,48.195,47.74,48.15,123998,48.14,48.195,47.74,48.15,123998,0.0,1.0
2024-09-17,48.3,48.79,48.04,48.62,99903,48.3,48.79,48.04,48.62,99903,0.0,1.0
2024-09-18,48.09,48.93,48.04,48.48,165403,48.09,48.93,48.04,48.48,165403,0.0,1.0
2024-09-19,49.78,49.969,49.16,49.28,140078,49.78,49.969,49.16,49.28,140078,0.0,1.0
2024-09-20,49.49,49.8,49.06,49.78,132652,49.49,49.8,49.06,49.78,132652,0.0,1.0
2024-09-23,49.49,49.7587,49.31,49.6,142268,49.49,49.7587,49.31,49.6,142268,0.0,1.0
2024-09-24,49.68,49.68,48.8701,49.63,197652,49.68,49.68,48.8701,49.63,197652,0.0,1.0
2024-09-25,49.57,49.88,49.47,49.47,89769,49.57,49.88,49.47,49.47,89769,0.0,1.0
2024-09-26,49.5,50.1994,49.04,50.18,71179,49.5,50.1994,49.04,50.18,71179,0.0,1.0
2024-09-27,49.01,49.49,48.97,49.49,51025,49.01,49.49,48.97,49.49,51025,0.0,1.0
2024-09-30,49.41,49.41,48.805,49.0,69522,49.41,49.41,48.805,49.0,69522,0.0,1.0
2024-10-01,48.38,49.39,48.2601,49.33,76745,48.38,49.39,48.2601,49.33,76745,0.0,1.0
2024-10-02,48.81,48.95,48.33,48.49,85290,48.81,48.95,48.33,48.49,85290,0.0,1.0
2024-10-03,49.06,49.21,48.62,48.62,46345,49.06,49.21,48.62,48.62,46345,0.0,1.0
2024-10-04,49.93,50.0,49.18,49.7,106828,49.93,50.0,49.18,49.7,106828,0.0,1.0
2024-10-07,49.19,49.86,49.11,49.79,165520,49.19,49.86,49.11,49.79,165520,0.0,1.0
2024-10-08,50.36,50.36,49.51,49.57,429436,50.36,50.36,49.51,49.57,429436,0.0,1.0
2024-10-09,50.64,50.7003,49.955,50.23,112392,50.64,50.7003,49.955,50.23,112392,0.0,1.0
2024-10-10,51.02,51.1501,50.47,50.47,69868,51.02,51.1501,50.47,50.47,69868,0.0,1.0
2024-10-11,51.08,51.17,50.72,50.94,108681,51.08,51.17,50.72,50.94,108681,0.0,1.0
2024-10-14,51.29,51.71,51.05,51.42,264909,51.29,51.71,51.05,51.42,264909,0.0,1.0
2024-10-15,50.3,51.225,50.098,51.225,150269,50.3,51.225,50.098,51.225,150269,0.0,1.0
2024-10-16,50.41,50.4899,49.9033,50.38,64143,50.41,50.4899,49.9033,50.38,64143,0.0,1.0
2024-10-17,50.57,51.0575,50.56,51.03,106423,50.57,51.0575,50.56,51.03,106423,0.0,1.0
2024-10-18,51.36,51.36,51.09,51.24,107075,51.36,51.36,51.09,51.24,107075,0.0,1.0
2024-10-21,51.48,51.54,50.97,51.0,93881,51.48,51.54,50.97,51.0,93881,0.0,1.0
2024-10-22,51.67,51.82,51.131891,51.32,99370,51.67,51.82,51.131891,51.32,99370,0.0,1.0
2024-10-23,50.45,51.46,50.18,51.4,384113,50.45,51.46,50.18,51.4,384113,0.0,1.0
2024-10-24,50.95,50.97,50.58,50.82,128556,50.95,50.97,50.58,50.82,128556,0.0,1.0
2024-10-25,51.08,51.75,51.0,51.27,284852,51.08,51.75,51.0,51.27,284852,0.0,1.0
2024-10-28,51.08,51.53,51.08,51.53,120920,51.08,51.53,51.08,51.53,120920,0.0,1.0
2024-10-29,52.05,52.17,51.08,51.21,623831,52.05,52.17,51.08,51.21,623831,0.0,1.0
2024-10-30,51.91,52.46,51.81,52.39,145998,51.91,52.46,51.81,52.39,145998,0.0,1.0
2024-10-31,50.24,51.32,50.07,51.32,434635,50.24,51.32,50.07,51.32,434635,0.0,1.0
2024-11-01,50.77,51.0999,50.36,50.53,167560,50.77,51.0999,50.36,50.53,167560,0.0,1.0
2024-11-04,50.52,50.95,50.39,50.6,61660,50.52,50.95,50.39,50.6,61660,0.0,1.0
2024-11-05,51.41,51.4599,50.83,50.83,130853,51.41,51.4599,50.83,50.83,130853,0.0,1.0
2024-11-06,52.89,52.89,52.0,52.15,166044,52.89,52.89,52.0,52.15,166044,0.0,1.0
2024-11-07,53.96,54.11,53.06,53.09,123659,53.96,54.11,53.06,53.09,123659,0.0,1.0
2024-11-08,53.82,53.955,53.4899,53.86,120674,53.82,53.955,53.4899,53.86,120674,0.0,1.0
2024-11-11,53.76,53.8,53.27,53.8,117344,53.76,53.8,53.27,53.8,117344,0.0,1.0
2024-11-12,54.14,54.17,53.649399,53.76,90299,54.14,54.17,53.649399,53.76,90299,0.0,1.0
2024-11-13,54.19,54.7501,53.88,54.16,102793,54.19,54.7501,53.88,54.16,102793,0.0,1.0
2024-11-14,53.95,54.325,53.7999,54.17,59878,53.95,54.325,53.7999,54.17,59878,0.0,1.0
2024-11-15,52.47,53.2617,52.13,53.26,249216,52.47,53.2617,52.13,53.26,249216,0.0,1.0
2024-11-18,52.79,53.03,52.27,52.46,88015,52.79,53.03,52.27,52.46,88015,0.0,1.0
2024-11-19,53.91,53.91,52.5,52.5,181321,53.91,53.91,52.5,52.5,181321,0.0,1.0
2024-11-20,53.68,53.86,52.87,53.86,58509,53.68,53.86,52.87,53.86,58509,0.0,1.0
2024-11-21,53.53,54.01,52.86,54.0,139203,53.53,54.01,52.86,54.0,139203,0.0,1.0
2024-11-22,53.7,53.7,53.34,53.47,36250,53.7,53.7,53.34,53.47,36250,0.0,1.0
2024-11-25,53.16,54.0488,53.07,54.0,173032,53.16,54.0488,53.07,54.0,173032,0.0,1.0
2024-11-26,54.03,54.03,53.48,53.48,104329,54.03,54.03,53.48,53.48,104329,0.0,1.0
2024-11-27,53.21,53.68,52.7,53.68,158793,53.21,53.68,52.7,53.68,158793,0.0,1.0
2024-11-29,53.78,53.78,53.144,53.19,28908,53.78,53.78,53.144,53.19,28908,0.0,1.0
2024-12-02,54.44,54.5098,53.67,53.67,133955,54.44,54.5098,53.67,53.67,133955,0.0,1.0
2024-12-03,55.11,55.11,54.095,54.17,138054,55.11,55.11,54.095,54.17,138054,0.0,1.0
2024-12-04,56.23,56.23,55.47,55.47,185871,56.23,56.23,55.47,55.47,185871,0.0,1.0
2024-12-05,56.46,56.54,56.08,56.17,119234,56.46,56.54,56.08,56.17,119234,0.0,1.0
2024-12-06,57.01,57.04,56.22,56.22,107323,57.01,57.04,56.22,56.22,107323,0.0,1.0
2024-12-09,56.67,56.935,56.12,56.71,116630,56.67,56.935,56.12,56.71,116630,0.0,1.0
2024-12-10,56.5,57.23,56.14,56.59,88060,56.5,57.23,56.14,56.59,88060,0.0,1.0
2024-12-11,58.2,58.2,56.79,56.79,121558,58.2,58.2,56.79,56.79,121558,0.0,1.0
2024-12-12,57.91,58.0887,57.53,57.86,66474,57.91,58.0887,57.53,57.86,66474,0.0,1.0
2024-12-13,58.93,59.11,57.94,58.39,116886,58.93,59.11,57.94,58.39,116886,0.0,1.0
2024-12-16,60.6,60.6,58.87,58.87,199628,60.6,60.6,58.87,58.87,199628,0.0,1.0
2024-12-17,59.56,60.04,59.14,59.76,208980,59.56,60.04,59.14,59.76,208980,0.0,1.0
2024-12-18,56.9,59.85,56.47,59.83,214788,56.9,59.85,56.47,59.83,214788,0.0,1.0
2024-12-19,57.67,58.15,57.25,58.15,159472,57.67,58.15,57.25,58.15,159472,0.0,1.0
2024-12-20,58.2,58.8705,56.5536,57.01,171675,58.2,58.8705,56.5536,57.01,171675,0.0,1.0
2024-12-23,59.12,59.12,57.96,58.46,146332,59.12,59.12,57.96,58.46,146332,0.0,1.0
2024-12-24,59.98,60.0,59.1,59.35,101896,59.98,60.0,59.1,59.35,101896,0.0,1.0
2024-12-26,60.0,60.0,59.1878,59.59,76614,60.0,60.0,59.1878,59.59,76614,0.0,1.0
2024-12-27,58.36,59.35,58.0,59.35,101800,58.36,59.35,58.0,59.35,101800,0.0,1.0
2024-12-30,58.24,58.5081,57.42,57.74,236590,58.24,58.5081,57.42,57.74,236590,0.0,1.0
2024-12-31,57.36,58.18,57.1401,58.18,122664,57.36,58.18,57.1401,58.18,122664,0.0,1.0
2025-01-02,57.07,58.1599,56.6,57.8,133265,57.07,58.1599,56.6,57.8,133265,0.0,1.0
2025-01-03,58.07,58.3799,57.626,57.75,82037,58.07,58.3799,57.626,57.75,82037,0.0,1.0
2025-01-06,59.23,59.5186,58.8,58.89,163632,59.23,59.5186,58.8,58.89,163632,0.0,1.0
2025-01-07,57.95,59.58,57.7,59.58,181714,57.95,59.58,57.7,59.58,181714,0.0,1.0
2025-01-08,57.8,58.2512,57.31,58.11,85801,57.8,58.2512,57.31,58.11,85801,0.0,1.0
2025-01-10,56.9,57.52,56.09,57.52,155250,56.9,57.52,56.09,57.52,155250,0.0,1.0
2025-01-13,56.44,56.44,55.6001,55.69,118237,56.44,56.44,55.6001,55.69,118237,0.0,1.0
2025-01-14,56.11,56.7699,55.63,56.7,83065,56.11,56.7699,55.63,56.7,83065,0.0,1.0
2025-01-15,57.07,57.7399,56.789,57.03,120631,57.07,57.7399,56.789,57.03,120631,0.0,1.0
2025-01-16,57.01,58.07,57.01,58.0,86353,57.01,58.07,57.01,58.0,86353,0.0,1.0
2025-01-17,57.97,58.08,57.3327,57.99,75952,57.97,58.08,57.3327,57.99,75952,0.0,1.0
2025-01-21,58.38,58.7,57.84,58.28,140314,58.38,58.7,57.84,58.28,140314,0.0,1.0
2025-01-22,60.06,60.39,59.7001,59.85,229224,60.06,60.39,59.7001,59.85,229224,0.0,1.0
2025-01-23,60.47,60.48,59.58,59.87,136454,60.47,60.48,59.58,59.87,136454,0.0,1.0
2025-01-24,60.07,60.85,59.9402,60.46,92863,60.07,60.85,59.9402,60.46,92863,0.0,1.0
2025-01-27,58.05,58.9799,57.17,57.81,417217,58.05,58.9799,57.17,57.81,417217,0.0,1.0
2025-01-28,60.18,60.34,58.0577,58.48,174686,60.18,60.34,58.0577,58.48,174686,0.0,1.0
2025-01-29,59.76,60.05,58.94,60.05,179285,59.76,60.05,58.94,60.05,179285,0.0,1.0
2025-01-30,58.84,59.5952,58.23,59.21,170431,58.84,59.5952,58.23,59.21,170431,0.0,1.0
2025-01-31,58.8,60.0528,58.8,59.55,227795,58.8,60.0528,58.8,59.55,227795,0.0,1.0
2025-02-03,58.66,58.9285,57.6,57.66,191694,58.66,58.9285,57.6,57.66,191694,0.0,1.0
2025-02-04,59.53,59.53,58.6601,58.85,74151,59.53,59.53,58.6601,58.85,74151,0.0,1.0
2025-02-05,59.52,59.73,58.9621,59.12,55543,59.52,59.73,58.9621,59.12,55543,0.0,1.0
2025-02-06,60.19,60.19,59.62,59.7,48251,60.19,60.19,59.62,59.7,48251,0.0,1.0
2025-02-07,59.47,60.5,59.2145,60.14,98612,59.47,60.5,59.2145,60.14,98612,0.0,1.0
2025-02-10,60.15,60.4599,59.68,59.68,74846,60.15,60.4599,59.68,59.68,74846,0.0,1.0
2025-02-11,60.27,60.35,59.6728,59.68,73719,60.27,60.35,59.6728,59.68,73719,0.0,1.0
2025-02-12,60.17,60.21,59.24,59.52,76318,60.17,60.21,59.24,59.52,76318,0.0,1.0
2025-02-13,61.04,61.04,59.8001,60.15,769155,61.04,61.04,59.8001,60.15,769155,0.0,1.0
2025-02-14,61.33,61.34,60.6,60.86,371163,61.33,61.34,60.6,60.86,371163,0.0,1.0
2025-02-18,60.97,61.315,60.25,61.23,223367,60.97,61.315,60.25,61.23,223367,0.0,1.0
2025-02-19,60.64,60.7437,60.01,60.74,155652,60.64,60.7437,60.01,60.74,155652,0.0,1.0
2025-02-20,60.07,60.55,59.29,60.55,396885,60.07,60.55,59.29,60.55,396885,0.0,1.0
2025-02-21,57.75,60.1,57.6,60.1,637207,57.75,60.1,57.6,60.1,637207,0.0,1.0
2025-02-24,56.57,58.17,56.49,58.0,339345,56.57,58.17,56.49,58.0,339345,0.0,1.0
2025-02-25,55.68,56.665,54.94,56.34,182381,55.68,56.665,54.94,56.34,182381,0.0,1.0
2025-02-26,56.7,57.1401,55.94,56.03,93776,56.7,57.1401,55.94,56.03,93776,0.0,1.0
2025-02-27,54.66,57.3399,54.58,57.25,97291,54.66,57.3399,54.58,57.25,97291,0.0,1.0
2025-02-28,55.53,55.66,53.9719,54.35,89574,55.53,55.66,53.9719,54.35,89574,0.0,1.0
2025-03-03,54.05,56.2068,53.5,56.14,119257,54.05,56.2068,53.5,56.14,119257,0.0,1.0
2025-03-04,53.96,54.95,52.6,53.39,214069,53.96,54.95,52.6,53.39,214069,0.0,1.0
2025-03-05,54.68,54.73,53.25,53.93,74439,54.68,54.73,53.25,53.93,74439,0.0,1.0
2025-03-06,52.22,54.17,52.0542,53.3,111308,52.22,54.17,52.0542,53.3,111308,0.0,1.0
2025-03-07,52.24,52.8051,50.8001,52.11,145491,52.24,52.8051,50.8001,52.11,145491,0.0,1.0
2025-03-10,49.78,51.21,49.261,51.0,156473,49.78,51.21,49.261,51.0,156473,0.0,1.0
2025-03-11,50.82,51.52,49.89,49.89,126817,50.82,51.52,49.89,49.89,126817,0.0,1.0
2025-03-12,51.84,52.3299,51.12,51.8,152790,51.84,52.3299,51.12,51.8,152790,0.0,1.0
2025-03-13,50.53,51.84,50.2541,51.84,735609,50.53,51.84,50.2541,51.84,735609,0.0,1.0
2025-03-14,52.1,52.129,51.12,51.12,250523,52.1,52.129,51.12,51.12,250523,0.0,1.0
2025-03-17,52.18,52.7,51.87,51.9,153627,52.18,52.7,51.87,51.9,153627,0.0,1.0
2025-03-18,51.06,51.8,50.76,51.68,151310,51.06,51.8,50.76,51.68,151310,0.0,1.0
2025-03-19,52.15,52.7399,51.2,51.35,275581,52.15,52.7399,51.2,51.35,275581,0.0,1.0
2025-03-20,51.74,52.68,51.54,51.57,103459,51.74,52.68,51.54,51.57,103459,0.0,1.0
2025-03-21,51.91,52.11,51.08,51.19,108207,51.91,52.11,51.08,51.19,108207,0.0,1.0
2025-03-24,53.36,53.36,52.75,53.05,109769,53.36,53.36,52.75,53.05,109769,0.0,1.0
2025-03-25,53.73,54.01,53.4797,53.5,85580,53.73,54.01,53.4797,53.5,85580,0.0,1.0
2025-03-26,52.43,53.62,52.065,53.62,61896,52.43,53.62,52.065,53.62,61896,0.0,1.0
2025-03-27,51.92,52.25,51.506,51.81,85643,51.92,52.25,51.506,51.81,85643,0.0,1.0
2025-03-28,49.99,51.56,49.771,51.3,111448,49.99,51.56,49.771,51.3,111448,0.0,1.0
2025-03-31,49.82,49.84,48.27,49.11,71159,49.82,49.84,48.27,49.11,71159,0.0,1.0
2025-04-01,50.37,50.45,49.55,49.56,58574,50.37,50.45,49.55,49.56,58574,0.0,1.0
2025-04-02,50.86,51.36,49.67,49.67,39449,50.86,51.36,49.67,49.67,39449,0.0,1.0
2025-04-03,47.57,48.52,47.39,48.04,369707,47.57,48.52,47.39,48.04,369707,0.0,1.0
2025-04-04,44.91,46.1,44.5001,45.65,214027,44.91,46.1,44.5001,45.65,214027,0.0,1.0
2025-04-07,45.71,47.34,42.5,43.0,269924,45.71,47.34,42.5,43.0,269924,0.0,1.0
2025-04-08,45.04,48.289,44.57,47.57,249602,45.04,48.289,44.57,47.57,249602,0.0,1.0
2025-04-09,50.82,51.4091,45.0,45.0,260870,50.82,51.4091,45.0,45.0,260870,0.0,1.0
2025-04-10,48.97,50.05,47.36,49.6,123994,48.97,50.05,47.36,49.6,123994,0.0,1.0
2025-04-11,49.88,49.88,48.3714,48.94,79894,49.88,49.88,48.3714,48.94,79894,0.0,1.0
2025-04-14,50.04,51.2715,49.3501,51.06,89253,50.04,51.2715,49.3501,51.06,89253,0.0,1.0
2025-04-15,50.4,50.8899,50.1201,50.3,41885,50.4,50.8899,50.1201,50.3,41885,0.0,1.0
2025-04-16,48.7,49.58,47.86,49.49,133992,48.7,49.58,47.86,49.49,133992,0.0,1.0
2025-04-17,48.09,49.16,47.9601,49.16,49297,48.09,49.16,47.9601,49.16,49297,0.0,1.0
2025-04-21,47.03,47.625,46.251,47.6,88714,47.03,47.625,46.251,47.6,88714,0.0,1.0
2025-04-22,48.35,48.7199,47.44,47.44,64931,48.35,48.7199,47.44,47.44,64931,0.0,1.0
2025-04-23,49.93,50.9779,49.54,50.29,138869,49.93,50.9779,49.54,50.29,138869,0.0,1.0
2025-04-24,52.44,52.59,50.54,50.54,184178,52.44,52.59,50.54,50.54,184178,0.0,1.0
2025-04-25,53.85,53.85,52.6,53.0,218994,53.85,53.85,52.6,53.0,218994,0.0,1.0
2025-04-28,53.29,53.83,52.36,53.75,126703,53.29,53.83,52.36,53.75,126703,0.0,1.0
2025-04-29,53.77,53.77,52.76,52.76,80716,53.77,53.77,52.76,52.76,80716,0.0,1.0
2025-04-30,53.27,53.6,51.8,52.25,106991,53.27,53.6,51.8,52.25,106991,0.0,1.0
2025-05-01,55.09,55.45,54.3197,55.0,282750,55.09,55.45,54.3197,55.0,282750,0.0,1.0
2025-05-02,55.73,56.1899,55.05,55.72,137209,55.73,56.1899,55.05,55.72,137209,0.0,1.0
2025-05-05,55.54,55.85,55.09,55.09,72509,55.54,55.85,55.09,55.09,72509,0.0,1.0
2025-05-06,55.05,55.54,54.51,54.76,118807,55.05,55.54,54.51,54.76,118807,0.0,1.0
2025-05-07,55.04,55.4199,54.3001,55.12,88558,55.04,55.4199,54.3001,55.12,88558,0.0,1.0
2025-05-08,55.48,56.0092,54.9216,55.8,83647,55.48,56.0092,54.9216,55.8,83647,0.0,1.0
2025-05-09,54.9,55.6299,54.7001,55.565,125946,54.9,55.6299,54.7001,55.565,125946,0.0,1.0
2025-05-12,57.75,57.75,56.4219,57.33,433472,57.75,57.75,56.4219,57.33,433472,0.0,1.0
2025-05-13,58.91,59.38,57.75,57.95,276684,58.91,59.38,57.75,57.95,276684,0.0,1.0
2025-05-14,59.15,59.5,58.8824,59.23,170612,59.15,59.5,58.8824,59.23,170612,0.0,1.0
2025-05-15,58.73,59.2289,58.24,58.99,192385,58.73,59.2289,58.24,58.99,192385,0.0,1.0
2025-05-16,59.22,59.22,58.43,59.22,112707,59.22,59.22,58.43,59.22,112707,0.0,1.0
2025-05-19,59.16,59.276,57.8,57.84,114160,59.16,59.276,57.8,57.84,114160,0.0,1.0
2025-05-20,58.85,59.0138,58.3198,58.73,60498,58.85,59.0138,58.3198,58.73,60498,0.0,1.0
2025-05-21,58.51,59.87,58.09,58.09,97033,58.51,59.87,58.09,58.09,97033,0.0,1.0
2025-05-22,58.9,59.41,58.15,58.15,870715,58.9,59.41,58.15,58.15,870715,0.0,1.0
2025-05-23,58.54,58.8699,57.801,57.98,361117,58.54,58.8699,57.801,57.98,361117,0.0,1.0
2025-05-27,60.16,60.1899,59.1718,59.48,819188,60.16,60.1899,59.1718,59.48,819188,0.0,1.0
2025-05-28,60.08,60.488,59.9001,60.34,76167,60.08,60.488,59.9001,60.34,76167,0.0,1.0
2025-05-29,59.96,61.02,59.6101,61.02,98856,59.96,61.02,59.6101,61.02,98856,0.0,1.0
2025-05-30,59.77,59.8061,58.6,59.5,281171,59.77,59.8061,58.6,59.5,281171,0.0,1.0
2025-06-02,60.44,60.6399,59.38,59.38,99216,60.44,60.6399,59.38,59.38,99216,0.0,1.0
2025-06-03,60.96,61.14,60.4,60.68,136011,60.96,61.14,60.4,60.68,136011,0.0,1.0
2025-06-04,61.09,61.3,60.6616,60.96,71543,61.09,61.3,60.6616,60.96,71543,0.0,1.0
2025-06-05,61.13,61.97,61.0159,61.25,190729,61.13,61.97,61.0159,61.25,190729,0.0,1.0
2025-06-06,61.76,61.9899,61.42,61.732,104098,61.76,61.9899,61.42,61.732,104098,0.0,1.0
2025-06-09,61.72,62.01,61.4301,61.88,128063,61.72,62.01,61.4301,61.88,128063,0.0,1.0
2025-06-10,61.61,61.8411,60.97,61.78,111016,61.61,61.8411,60.97,61.78,111016,0.0,1.0
2025-06-11,61.86,62.26,61.5842,61.8,106897,61.86,62.26,61.5842,61.8,106897,0.0,1.0
2025-06-12,62.1,62.2088,61.65,61.65,36122,62.1,62.2088,61.65,61.65,36122,0.0,1.0
2025-06-13,61.02,61.84,61.0152,61.22,111823,61.02,61.84,61.0152,61.22,111823,0.0,1.0
2025-06-16,61.73,62.2,61.5101,61.67,105126,61.73,62.2,61.5101,61.67,105126,0.0,1.0
2025-06-17,61.59,62.0084,61.4001,61.765,100300,61.59,62.0084,61.4001,61.765,100300,0.0,1.0
2025-06-18,61.69,61.9736,61.3,61.81,53979,61.69,61.9736,61.3,61.81,53979,0.0,1.0
2025-06-20,60.98,61.99,60.6219,61.99,99694,60.98,61.99,60.6219,61.99,99694,0.0,1.0
2025-06-23,61.32,61.4611,60.29,60.92,165028,61.32,61.4611,60.29,60.92,165028,0.0,1.0
2025-06-24,62.28,62.3799,61.95,61.99,77889,62.28,62.3799,61.95,61.99,77889,0.0,1.0
2025-06-25,62.83,63.3299,62.73,62.76,75465,62.83,63.3299,62.73,62.76,75465,0.0,1.0
2025-06-26,64.46,64.46,63.07,63.4,171641,64.46,64.46,63.07,63.4,171641,0.0,1.0
2025-06-27,64.62,64.8024,64.0,64.42,172845,64.62,64.8024,64.0,64.42,172845,0.0,1.0
2025-06-30,65.15,65.34,64.7197,65.34,157963,65.15,65.34,64.7197,65.34,157963,0.0,1.0
2025-07-01,64.17,65.119,63.5234,65.0,113868,64.17,65.119,63.5234,65.0,113868,0.0,1.0
2025-07-02,64.65,64.65,63.63,63.74,112470,64.65,64.65,63.63,63.74,112470,0.0,1.0
2025-07-03,65.54,65.54,64.8,64.95,71565,65.54,65.54,64.8,64.95,71565,0.0,1.0
2025-07-07,64.9,65.1213,64.4437,64.84,172670,64.9,65.1213,64.4437,64.84,172670,0.0,1.0
2025-07-08,64.65,65.14,64.36,65.14,94224,64.65,65.14,64.36,65.14,94224,0.0,1.0
2025-07-09,65.46,65.575,65.03,65.03,105783,65.46,65.575,65.03,65.03,105783,0.0,1.0
2025-07-10,64.57,65.46,64.36,65.38,113332,64.57,65.46,64.36,65.38,113332,0.0,1.0
2025-07-11,64.47,64.75,64.2001,64.52,51822,64.47,64.75,64.2001,64.52,51822,0.0,1.0
2025-07-14,64.49,64.7599,64.05,64.1,59999,64.49,64.7599,64.05,64.1,59999,0.0,1.0
2025-07-15,64.86,65.23,64.67,65.23,59898,64.86,65.23,64.67,65.23,59898,0.0,1.0
2025-07-16,64.64,65.06,64.1901,65.06,49945,64.64,65.06,64.1901,65.06,49945,0.0,1.0
2025-07-17,64.84,65.35,64.75,64.96,104864,64.84,65.35,64.75,64.96,104864,0.0,1.0
2025-07-18,64.99,65.39,64.562,65.39,62630,64.99,65.39,64.562,65.39,62630,0.0,1.0
2025-07-21,65.85,65.85,65.12,65.15,85464,65.85,65.85,65.12,65.15,85464,0.0,1.0
2025-07-22,64.76,66.0,64.55,66.0,95072,64.76,66.0,64.55,66.0,95072,0.0,1.0
2025-07-23,64.8,65.02,64.388,65.02,127009,64.8,65.02,64.388,65.02,127009,0.0,1.0
2025-07-24,65.74,66.0,65.4,65.8,77076,65.74,66.0,65.4,65.8,77076,0.0,1.0
2025-07-25,65.74,65.91,65.55,65.8,57250,65.74,65.91,65.55,65.8,57250,0.0,1.0
2025-07-28,66.23,66.3281,65.81,66.09,117242,66.23,66.3281,65.81,66.09,117242,0.0,1.0
2025-07-29,66.05,66.675,65.8101,66.6,52451,66.05,66.675,65.8101,66.6,52451,0.0,1.0
2025-07-30,66.19,66.28,65.63,65.91,76759,66.19,66.28,65.63,65.91,76759,0.0,1.0
2025-07-31,66.4,67.6,66.12,67.5,155458,66.4,67.6,66.12,67.5,155458,0.0,1.0
2025-08-01,64.26,65.3303,64.0,65.33,197497,64.26,65.3303,64.0,65.33,197497,0.0,1.0
2025-08-04,65.48,65.6099,65.0,65.07,135502,65.48,65.6099,65.0,65.07,135502,0.0,1.0
2025-08-05,64.52,65.85,64.51,65.48,131561,64.52,65.85,64.51,65.48,131561,0.0,1.0
2025-08-06,65.68,65.86,64.54,64.54,175540,65.68,65.86,64.54,64.54,175540,0.0,1.0
2025-08-07,65.38,66.39,65.02,66.06,127020,65.38,66.39,65.02,66.06,127020,0.0,1.0
2025-08-08,66.1,66.24,65.64,65.64,71248,66.1,66.24,65.64,65.64,71248,0.0,1.0
2025-08-11,66.1,66.54,65.82,66.41,78633,66.1,66.54,65.82,66.41,78633,0.0,1.0
2025-08-12,66.8,66.9003,66.08,66.43,71388,66.8,66.9003,66.08,66.43,71388,0.0,1.0
2025-08-13,66.47,67.17,66.32,67.17,52853,66.47,67.17,66.32,67.17,52853,0.0,1.0
2025-08-14,66.96,67.17,66.36,66.36,38274,66.96,67.17,66.36,66.36,38274,0.0,1.0
2025-08-15,66.91,67.11,66.62,66.81,81005,66.91,67.11,66.62,66.81,81005,0.0,1.0
2025-08-18,66.88,67.01,66.37,66.37,55268,66.88,67.01,66.37,66.37,55268,0.0,1.0
2025-08-19,65.79,66.91,65.427,66.91,89815,65.79,66.91,65.427,66.91,89815,0.0,1.0
2025-08-20,64.98,65.36,64.07,65.36,141423,64.98,65.36,64.07,65.36,141423,0.0,1.0
2025-08-21,64.57,65.325,64.33,65.0,603451,64.57,65.325,64.33,65.0,603451,0.0,1.0
2025-08-22,65.75,65.9777,64.53,64.98,161814,65.75,65.9777,64.53,64.98,161814,0.0,1.0
2025-08-25,65.78,66.17,65.5001,65.79,91150,65.78,66.17,65.5001,65.79,91150,0.0,1.0
2025-08-26,65.74,65.8387,65.31,65.55,38376,65.74,65.8387,65.31,65.55,38376,0.0,1.0
2025-08-27,66.19,66.2999,65.75,65.8,32101,66.19,66.2999,65.75,65.8,32101,0.0,1.0
2025-08-28,67.06,67.3299,65.99,65.99,143851,67.06,67.3299,65.99,65.99,143851,0.0,1.0
2025-08-29,66.03,67.0,65.6801,67.0,99927,66.03,67.0,65.6801,67.0,99927,0.0,1.0
2025-09-02,65.35,65.4999,64.44,64.79,129463,65.35,65.4999,64.44,64.79,129463,0.0,1.0
2025-09-03,66.66,66.7599,66.08,66.28,104381,66.66,66.7599,66.08,66.28,104381,0.0,1.0
2025-09-04,67.18,67.285,66.4601,67.1,123128,67.18,67.285,66.4601,67.1,123128,0.0,1.0
2025-09-05,68.09,68.6299,67.37,68.36,91372,68.09,68.6299,67.37,68.36,91372,0.0,1.0
2025-09-08,68.8,68.9482,68.515,68.68,129135,68.8,68.9482,68.515,68.68,129135,0.0,1.0
2025-09-09,68.95,68.96,68.33,68.96,78128,68.95,68.96,68.33,68.96,78128,0.0,1.0
2025-09-10,69.43,69.85,68.95,69.85,85045,69.43,69.85,68.95,69.85,85045,0.0,1.0
2025-09-11,69.31,69.78,69.02,69.78,84873,69.31,69.78,69.02,69.78,84873,0.0,1.0
2025-09-12,69.28,69.5299,68.94,68.94,54483,69.28,69.5299,68.94,68.94,54483,0.0,1.0
2025-09-15,70.45,70.49,69.51,69.76,183115,70.45,70.49,69.51,69.76,183115,0.0,1.0
2025-09-16,70.32,70.5183,70.04,70.51,128200,70.32,70.5183,70.04,70.51,128200,0.0,1.0
2025-09-17,69.79,70.43,68.96,70.43,88255,69.79,70.43,68.96,70.43,88255,0.0,1.0
2025-09-18,70.75,70.86,70.2052,70.53,467663,70.75,70.86,70.2052,70.53,467663,0.0,1.0
2025-09-19,71.18,71.23,70.73,71.1,43753,71.18,71.23,70.73,71.1,43753,0.0,1.0
2025-09-22,71.22,71.3409,70.84,71.18,97742,71.22,71.3409,70.84,71.18,97742,0.0,1.0
2025-09-23,70.3,71.69,70.02,71.69,65457,70.3,71.69,70.02,71.69,65457,0.0,1.0
2025-09-24,69.76,70.6323,69.39,70.39,88286,69.76,70.6323,69.39,70.39,88286,0.0,1.0
2025-09-25,69.68,69.9,68.6901,69.5,108513,69.68,69.9,68.6901,69.5,108513,0.0,1.0
2025-09-26,69.81,69.87,69.071,69.87,75034,69.81,69.87,69.071,69.87,75034,0.0,1.0
2025-09-29,70.12,70.595,69.8998,70.4,111840,70.12,70.595,69.8998,70.4,111840,0.0,1.0
2025-09-30,69.98,69.99,69.31,69.65,71360,69.98,69.99,69.31,69.65,71360,0.0,1.0
2025-10-01,69.71,69.89,69.1,69.89,102495,69.71,69.89,69.1,69.89,102495,0.0,1.0
2025-10-02,69.85,70.22,69.55,70.22,121342,69.85,70.22,69.55,70.22,121342,0.0,1.0
2025-10-03,69.46,70.1036,69.26,69.97,69573,69.46,70.1036,69.26,69.97,69573,0.0,1.0
2025-10-06,69.68,69.9988,69.1401,69.59,120384,69.68,69.9988,69.1401,69.59,120384,0.0,1.0
2025-10-07,69.52,69.95,69.05,69.95,61120,69.52,69.95,69.05,69.95,61120,0.0,1.0
2025-10-08,70.58,70.6699,69.74,69.74,56261,70.58,70.6699,69.74,69.74,56261,0.0,1.0
2025-10-09,71.01,71.01,70.355,70.79,67968,71.01,71.01,70.355,70.79,67968,0.0,1.0
2025-10-10,68.4,71.3,68.0,71.1,161890,68.4,71.3,68.0,71.1,161890,0.0,1.0
2025-10-13,70.69,70.69,69.3529,69.94,98332,70.69,70.69,69.3529,69.94,98332,0.0,1.0
2025-10-14,69.15,69.8817,68.51,69.34,99706,69.15,69.8817,68.51,69.34,99706,0.0,1.0
2025-10-15,69.37,70.2099,68.94,69.9,41282,69.37,70.2099,68.94,69.9,41282,0.0,1.0
2025-10-16,69.01,70.19,68.47,69.68,506182,69.01,70.19,68.47,69.68,506182,0.0,1.0
2025-10-17,69.39,69.58,68.5,68.79,57859,69.39,69.58,68.5,68.79,57859,0.0,1.0
2025-10-20,70.7,70.861,69.79,69.79,43918,70.7,70.861,69.79,69.79,43918,0.0,1.0
2025-10-21,70.91,70.98,70.58,70.98,70279,70.91,70.98,70.58,70.98,70279,0.0,1.0
2025-10-22,69.93,70.94,69.1141,70.56,171796,69.93,70.94,69.1141,70.56,171796,0.0,1.0
2025-10-23,70.35,70.49,69.81,69.81,24075,70.35,70.49,69.81,69.81,24075,0.0,1.0
2025-10-24,71.12,71.3899,70.98,71.0,52334,71.12,71.3899,70.98,71.0,52334,0.0,1.0
2025-10-27,72.53,72.53,72.0,72.17,148506,72.53,72.53,72.0,72.17,148506,0.0,1.0
2025-10-28,73.36,73.7499,72.83,73.0,178335,73.36,73.7499,72.83,73.0,178335,0.0,1.0
2025-10-29,73.88,74.02,73.4001,73.79,78743,73.88,74.02,73.4001,73.79,78743,0.0,1.0
2025-10-30,72.6,73.5899,72.39,73.28,359340,72.6,73.5899,72.39,73.28,359340,0.0,1.0
2025-10-31,73.01,74.43,72.9015,74.43,39949,73.01,74.43,72.9015,74.43,39949,0.0,1.0
2025-11-03,73.08,73.96,73.0113,73.83,82220,73.08,73.96,73.0113,73.83,82220,0.0,1.0
2025-11-04,71.61,72.85,71.51,72.15,126982,71.61,72.85,71.51,72.15,126982,0.0,1.0
2025-11-05,71.79,72.2699,71.411,71.5,55595,71.79,72.2699,71.411,71.5,55595,0.0,1.0
2025-11-06,70.82,71.7004,70.6,71.7004,84653,70.82,71.7004,70.6,71.7004,84653,0.0,1.0
2025-11-07,70.65,70.68,69.28,70.32,167070,70.65,70.68,69.28,70.32,167070,0.0,1.0
2025-11-10,72.57,72.6699,71.62,71.77,63805,72.57,72.6699,71.62,71.77,63805,0.0,1.0
2025-11-11,72.45,72.46,71.8368,72.2,73924,72.45,72.46,71.8368,72.2,73924,0.0,1.0
2025-11-12,72.0,72.92,71.5,72.92,47436,72.0,72.92,71.5,72.92,47436,0.0,1.0
2025-11-13,70.39,71.63,70.09,71.39,84056,70.39,71.63,70.09,71.39,84056,0.0,1.0
2025-11-14,70.39,71.11,68.94,69.39,65716,70.39,71.11,68.94,69.39,65716,0.0,1.0
2025-11-17,70.05,70.985,69.4515,70.67,55378,70.05,70.985,69.4515,70.67,55378,0.0,1.0
2025-11-18,68.92,69.6199,68.36,69.3,100695,68.92,69.6199,68.36,69.3,100695,0.0,1.0
2025-11-19,69.55,70.21,69.0,69.2,34129,69.55,70.21,69.0,69.2,34129,0.0,1.0
2025-11-20,68.06,71.35,67.79,71.3,132510,68.06,71.35,67.79,71.3,132510,0.0,1.0
2025-11-21,68.4,69.07,67.03,68.28,104770,68.4,69.07,67.03,68.28,104770,0.0,1.0
2025-11-24,70.5,70.5,68.86,68.86,123070,70.5,70.5,68.86,68.86,123070,0.0,1.0
2025-11-25,71.0,71.0,69.54,70.38,97985,71.0,71.0,69.54,70.38,97985,0.0,1.0
2025-11-26,71.25,71.43,70.6955,71.19,63612,71.25,71.43,70.6955,71.19,63612,0.0,1.0