date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2020-09-16,64.79,77.0,64.03,71.27,14577957,64.79,77.0,64.03,71.27,14577957,0.0,1.0
2020-09-17,64.46,68.5,60.0,60.75,3069020,64.46,68.5,60.0,60.75,3069020,0.0,1.0
2020-09-18,64.78,66.4,62.5,63.42,967151,64.78,66.4,62.5,63.42,967151,0.0,1.0
2020-09-21,67.0,68.25,62.5917,63.0,1046727,67.0,68.25,62.5917,63.0,1046727,0.0,1.0
2020-09-22,77.71,79.385,64.0,69.25,4117807,77.71,79.385,64.0,69.25,4117807,0.0,1.0
2020-09-23,75.5,83.5,71.66,77.7,2604001,75.5,83.5,71.66,77.7,2604001,0.0,1.0
2020-09-24,72.46,81.2066,72.35,73.65,1249165,72.46,81.2066,72.35,73.65,1249165,0.0,1.0
2020-09-25,75.73,77.1738,72.98,74.0,873773,75.73,77.1738,72.98,74.0,873773,0.0,1.0
2020-09-28,86.35,87.11,76.05,77.48,2190080,86.35,87.11,76.05,77.48,2190080,0.0,1.0
2020-09-29,85.47,90.8,82.1,85.2,1980427,85.47,90.8,82.1,85.2,1980427,0.0,1.0
2020-09-30,84.65,88.856,81.7,85.83,1447300,84.65,88.856,81.7,85.83,1447300,0.0,1.0
2020-10-01,79.01,86.49,77.28,86.01,2861829,79.01,86.49,77.28,86.01,2861829,0.0,1.0
2020-10-02,75.75,78.69,74.0,75.0,902591,75.75,78.69,74.0,75.0,902591,0.0,1.0
2020-10-05,78.01,79.99,76.1,78.7,394136,78.01,79.99,76.1,78.7,394136,0.0,1.0
2020-10-06,74.62,78.99,74.1071,78.64,503205,74.62,78.99,74.1071,78.64,503205,0.0,1.0
2020-10-07,73.0,76.03,72.35,74.89,724268,73.0,76.03,72.35,74.89,724268,0.0,1.0
2020-10-08,73.37,75.0,69.2,75.0,928514,73.37,75.0,69.2,75.0,928514,0.0,1.0
2020-10-09,74.0,76.8499,72.25,73.74,1147816,74.0,76.8499,72.25,73.74,1147816,0.0,1.0
2020-10-12,76.73,77.38,74.5,76.94,855442,76.73,77.38,74.5,76.94,855442,0.0,1.0
2020-10-13,73.62,76.0,73.48,76.0,633126,73.62,76.0,73.48,76.0,633126,0.0,1.0
2020-10-14,73.8,76.9,73.585,74.33,781187,73.8,76.9,73.585,74.33,781187,0.0,1.0
2020-10-15,75.01,75.13,71.82,73.14,406232,75.01,75.13,71.82,73.14,406232,0.0,1.0
2020-10-16,80.18,81.29,74.4401,75.17,1002586,80.18,81.29,74.4401,75.17,1002586,0.0,1.0
2020-10-19,78.14,86.99,77.31,80.0,1638285,78.14,86.99,77.31,80.0,1638285,0.0,1.0
2020-10-20,81.77,83.88,79.2122,79.66,758264,81.77,83.88,79.2122,79.66,758264,0.0,1.0
2020-10-21,77.4,86.19,77.3,81.53,625394,77.4,86.19,77.3,81.53,625394,0.0,1.0
2020-10-22,80.88,81.84,75.61,78.65,618715,80.88,81.84,75.61,78.65,618715,0.0,1.0
2020-10-23,85.25,85.5,79.37,81.21,718623,85.25,85.5,79.37,81.21,718623,0.0,1.0
2020-10-26,85.07,95.2,82.0101,82.9,2717843,85.07,95.2,82.0101,82.9,2717843,0.0,1.0
2020-10-27,81.56,88.3599,80.1757,85.9,1124013,81.56,88.3599,80.1757,85.9,1124013,0.0,1.0
2020-10-28,74.44,79.3788,74.0,78.77,970303,74.44,79.3788,74.0,78.77,970303,0.0,1.0
2020-10-29,76.3,80.3099,74.38,75.93,679500,76.3,80.3099,74.38,75.93,679500,0.0,1.0
2020-10-30,72.43,75.69,69.53,75.69,733729,72.43,75.69,69.53,75.69,733729,0.0,1.0
2020-11-02,70.49,74.0,68.72,73.64,674061,70.49,74.0,68.72,73.64,674061,0.0,1.0
2020-11-03,71.81,73.22,69.48,71.0,567570,71.81,73.22,69.48,71.0,567570,0.0,1.0
2020-11-04,71.86,74.71,70.17,74.71,1070445,71.86,74.71,70.17,74.71,1070445,0.0,1.0
2020-11-05,64.97,68.5,64.04,68.5,4569504,64.97,68.5,64.04,68.5,4569504,0.0,1.0
2020-11-06,64.42,67.14,63.3806,65.2,1928364,64.42,67.14,63.3806,65.2,1928364,0.0,1.0
2020-11-09,60.15,65.8,60.01,64.5,1603049,60.15,65.8,60.01,64.5,1603049,0.0,1.0
2020-11-10,59.6,61.87,57.18,60.5,1942692,59.6,61.87,57.18,60.5,1942692,0.0,1.0
2020-11-11,61.05,62.56,60.2,60.97,970190,61.05,62.56,60.2,60.97,970190,0.0,1.0
2020-11-12,59.99,63.4,59.1446,61.01,1094009,59.99,63.4,59.1446,61.01,1094009,0.0,1.0
2020-11-13,62.47,63.24,60.25,60.57,865775,62.47,63.24,60.25,60.57,865775,0.0,1.0
2020-11-16,63.4,63.42,61.47,62.04,542909,63.4,63.42,61.47,62.04,542909,0.0,1.0
2020-11-17,61.98,64.74,61.7501,63.01,719243,61.98,64.74,61.7501,63.01,719243,0.0,1.0
2020-11-18,63.27,64.4,61.65,62.16,861740,63.27,64.4,61.65,62.16,861740,0.0,1.0
2020-11-19,62.12,63.9,61.86,63.3,555995,62.12,63.9,61.86,63.3,555995,0.0,1.0
2020-11-20,61.23,62.297,60.26,61.85,961289,61.23,62.297,60.26,61.85,961289,0.0,1.0
2020-11-23,60.48,60.88,57.1416,60.0,2574052,60.48,60.88,57.1416,60.0,2574052,0.0,1.0
2020-11-24,59.73,63.87,59.64,61.5,2296576,59.73,63.87,59.64,61.5,2296576,0.0,1.0
2020-11-25,66.69,67.8299,59.42,59.7085,4750267,66.69,67.8299,59.42,59.7085,4750267,0.0,1.0
2020-11-27,69.37,70.99,65.51,69.0,3161413,69.37,70.99,65.51,69.0,3161413,0.0,1.0
2020-11-30,70.36,72.358,67.4,70.22,3512088,70.36,72.358,67.4,70.22,3512088,0.0,1.0
2020-12-01,69.26,71.35,67.14,70.5,1812617,69.26,71.35,67.14,70.5,1812617,0.0,1.0
2020-12-02,65.7,68.3,65.07,65.82,1131618,65.7,68.3,65.07,65.82,1131618,0.0,1.0
2020-12-03,68.22,69.83,66.5,67.0,1047867,68.22,69.83,66.5,67.0,1047867,0.0,1.0
2020-12-04,68.12,68.5,66.81,67.71,1259923,68.12,68.5,66.81,67.71,1259923,0.0,1.0
2020-12-07,69.77,73.61,67.88,68.89,2659752,69.77,73.61,67.88,68.89,2659752,0.0,1.0
2020-12-08,68.57,71.27,67.6,70.38,1629976,68.57,71.27,67.6,70.38,1629976,0.0,1.0
2020-12-09,67.54,70.3,65.69,69.59,1597247,67.54,70.3,65.69,69.59,1597247,0.0,1.0
2020-12-10,68.18,68.99,65.6814,65.71,879597,68.18,68.99,65.6814,65.71,879597,0.0,1.0
2020-12-11,68.34,68.7,66.01,68.14,1120203,68.34,68.7,66.01,68.14,1120203,0.0,1.0
2020-12-14,68.07,69.76,66.85,69.12,978163,68.07,69.76,66.85,69.12,978163,0.0,1.0
2020-12-15,65.44,68.66,64.39,68.33,2000306,65.44,68.66,64.39,68.33,2000306,0.0,1.0
2020-12-16,63.2,66.24,62.43,65.71,1637101,63.2,66.24,62.43,65.71,1637101,0.0,1.0
2020-12-17,67.23,67.76,62.52,63.66,1856494,67.23,67.76,62.52,63.66,1856494,0.0,1.0
2020-12-18,68.9,68.99,66.01,67.03,2004113,68.9,68.99,66.01,67.03,2004113,0.0,1.0
2020-12-21,68.08,69.03,66.26,67.5,889803,68.08,69.03,66.26,67.5,889803,0.0,1.0
2020-12-22,67.52,68.94,65.61,68.6259,1874514,67.52,68.94,65.61,68.6259,1874514,0.0,1.0
2020-12-23,67.8,68.94,66.095,67.48,1587277,67.8,68.94,66.095,67.48,1587277,0.0,1.0
2020-12-24,68.82,72.28,66.63,67.85,2314753,68.82,72.28,66.63,67.85,2314753,0.0,1.0
2020-12-28,63.59,69.8499,63.02,69.46,2022714,63.59,69.8499,63.02,69.46,2022714,0.0,1.0
2020-12-29,64.67,65.816,62.58,64.27,1132643,64.67,65.816,62.58,64.27,1132643,0.0,1.0
2020-12-30,64.74,65.2,64.05,64.22,583303,64.74,65.2,64.05,64.22,583303,0.0,1.0
2020-12-31,62.83,64.7876,61.81,64.71,1148518,62.83,64.7876,61.81,64.71,1148518,0.0,1.0
2021-01-04,60.37,62.7,59.73,62.35,1416942,60.37,62.7,59.73,62.35,1416942,0.0,1.0
2021-01-05,61.48,61.65,60.01,60.8,982995,61.48,61.65,60.01,60.8,982995,0.0,1.0
2021-01-06,59.54,60.8,59.22,60.75,1367084,59.54,60.8,59.22,60.75,1367084,0.0,1.0
2021-01-07,62.07,62.15,59.86,60.0,1482994,62.07,62.15,59.86,60.0,1482994,0.0,1.0
2021-01-08,62.59,63.55,61.2847,62.22,853259,62.59,63.55,61.2847,62.22,853259,0.0,1.0
2021-01-11,61.93,63.28,60.5,62.0,710604,61.93,63.28,60.5,62.0,710604,0.0,1.0
2021-01-12,62.98,63.0,61.0657,62.8,576495,62.98,63.0,61.0657,62.8,576495,0.0,1.0
2021-01-13,63.87,64.01,62.18,62.52,717230,63.87,64.01,62.18,62.52,717230,0.0,1.0
2021-01-14,62.0,64.86,61.85,64.0438,687950,62.0,64.86,61.85,64.0438,687950,0.0,1.0
2021-01-15,59.65,62.48,59.61,62.15,989566,59.65,62.48,59.61,62.15,989566,0.0,1.0
2021-01-19,60.43,60.85,58.9,60.8,898077,60.43,60.85,58.9,60.8,898077,0.0,1.0
2021-01-20,61.42,61.47,59.8301,61.27,1215528,61.42,61.47,59.8301,61.27,1215528,0.0,1.0
2021-01-21,63.54,63.85,60.5237,61.5,817983,63.54,63.85,60.5237,61.5,817983,0.0,1.0
2021-01-22,64.74,65.225,63.0,63.64,1129768,64.74,65.225,63.0,63.64,1129768,0.0,1.0
2021-01-25,67.36,69.59,65.66,65.76,2107706,67.36,69.59,65.66,65.76,2107706,0.0,1.0
2021-01-26,69.81,70.44,67.4507,68.17,1418230,69.81,70.44,67.4507,68.17,1418230,0.0,1.0
2021-01-27,69.93,70.01,66.32,67.18,1825310,69.93,70.01,66.32,67.18,1825310,0.0,1.0
2021-01-28,64.63,69.9,64.63,69.1,925849,64.63,69.9,64.63,69.1,925849,0.0,1.0
2021-01-29,62.47,65.24,61.54,64.72,876551,62.47,65.24,61.54,64.72,876551,0.0,1.0
2021-02-01,62.61,63.68,60.9,63.09,678377,62.61,63.68,60.9,63.09,678377,0.0,1.0
2021-02-02,63.89,65.185,62.8885,63.6,491924,63.89,65.185,62.8885,63.6,491924,0.0,1.0
2021-02-03,63.3,64.6912,62.85,63.9,354047,63.3,64.6912,62.85,63.9,354047,0.0,1.0
2021-02-04,63.46,63.9646,62.69,63.46,457150,63.46,63.9646,62.69,63.46,457150,0.0,1.0
2021-02-05,67.22,67.23,63.01,64.0,843740,67.22,67.23,63.01,64.0,843740,0.0,1.0
2021-02-08,66.0,69.2,65.89,67.87,756022,66.0,69.2,65.89,67.87,756022,0.0,1.0
2021-02-09,65.99,67.37,65.15,67.12,558278,65.99,67.37,65.15,67.12,558278,0.0,1.0
2021-02-10,65.96,67.63,64.71,67.27,1049275,65.96,67.63,64.71,67.27,1049275,0.0,1.0
2021-02-11,65.93,71.78,63.56,64.5832,3381612,65.93,71.78,63.56,64.5832,3381612,0.0,1.0
2021-02-12,65.8,70.82,65.61,65.61,1794405,65.8,70.82,65.61,65.61,1794405,0.0,1.0
2021-02-16,69.23,70.0,67.13,67.69,1214231,69.23,70.0,67.13,67.69,1214231,0.0,1.0
2021-02-17,66.37,67.69,64.61,67.69,2287496,66.37,67.69,64.61,67.69,2287496,0.0,1.0
2021-02-18,66.4,67.79,62.82,64.33,1659828,66.4,67.79,62.82,64.33,1659828,0.0,1.0
2021-02-19,66.84,68.57,66.11,66.54,3118786,66.84,68.57,66.11,66.54,3118786,0.0,1.0
2021-02-22,61.36,65.92,60.98,64.83,3192671,61.36,65.92,60.98,64.83,3192671,0.0,1.0
2021-02-23,59.78,60.51,56.12,59.3,2071970,59.78,60.51,56.12,59.3,2071970,0.0,1.0
2021-02-24,58.82,59.8899,57.74,59.51,1130543,58.82,59.8899,57.74,59.51,1130543,0.0,1.0
2021-02-25,54.58,59.4,54.09,58.52,1623051,54.58,59.4,54.09,58.52,1623051,0.0,1.0
2021-02-26,53.49,55.19,51.39,54.72,1381676,53.49,55.19,51.39,54.72,1381676,0.0,1.0
2021-03-01,55.87,56.31,54.0,55.17,840327,55.87,56.31,54.0,55.17,840327,0.0,1.0
2021-03-02,53.51,55.8,53.405,55.66,730602,53.51,55.8,53.405,55.66,730602,0.0,1.0
2021-03-03,49.66,53.93,49.03,53.31,1677864,49.66,53.93,49.03,53.31,1677864,0.0,1.0
2021-03-04,47.21,49.89,45.19,49.62,2070795,47.21,49.89,45.19,49.62,2070795,0.0,1.0
2021-03-05,47.4,48.15,43.846,47.81,1823788,47.4,48.15,43.846,47.81,1823788,0.0,1.0
2021-03-08,44.9,48.75,44.7,47.41,1171967,44.9,48.75,44.7,47.41,1171967,0.0,1.0
2021-03-09,47.18,47.85,45.47,46.82,1984475,47.18,47.85,45.47,46.82,1984475,0.0,1.0
2021-03-10,45.88,48.81,45.32,48.0,1336399,45.88,48.81,45.32,48.0,1336399,0.0,1.0
2021-03-11,49.02,49.25,46.5,47.53,1527495,49.02,49.25,46.5,47.53,1527495,0.0,1.0
2021-03-12,49.91,49.97,46.66,48.04,978043,49.91,49.97,46.66,48.04,978043,0.0,1.0
2021-03-15,51.08,51.89,49.63,50.63,1243347,51.08,51.89,49.63,50.63,1243347,0.0,1.0
2021-03-16,49.76,51.99,48.73,51.99,806788,49.76,51.99,48.73,51.99,806788,0.0,1.0
2021-03-17,47.55,48.75,47.08,48.3,1407337,47.55,48.75,47.08,48.3,1407337,0.0,1.0
2021-03-18,48.5,49.47,46.97,47.31,1343944,48.5,49.47,46.97,47.31,1343944,0.0,1.0
2021-03-19,50.66,50.82,48.04,48.04,983414,50.66,50.82,48.04,48.04,983414,0.0,1.0
2021-03-22,50.79,52.49,50.47,50.79,945214,50.79,52.49,50.47,50.79,945214,0.0,1.0
2021-03-23,50.53,51.83,49.97,51.0,744411,50.53,51.83,49.97,51.0,744411,0.0,1.0
2021-03-24,47.63,50.8,47.48,50.53,553542,47.63,50.8,47.48,50.53,553542,0.0,1.0
2021-03-25,45.26,47.2,44.85,46.38,1287316,45.26,47.2,44.85,46.38,1287316,0.0,1.0
2021-03-26,45.29,46.74,43.87,45.71,695634,45.29,46.74,43.87,45.71,695634,0.0,1.0
2021-03-29,43.38,45.6,43.16,45.18,795866,43.38,45.6,43.16,45.18,795866,0.0,1.0
2021-03-30,43.48,43.96,41.89,43.28,1161218,43.48,43.96,41.89,43.28,1161218,0.0,1.0
2021-03-31,44.37,45.3,43.84,43.84,957152,44.37,45.3,43.84,43.84,957152,0.0,1.0
2021-04-01,44.8,46.37,44.52,45.96,812247,44.8,46.37,44.52,45.96,812247,0.0,1.0
2021-04-05,44.42,46.45,44.0678,46.15,747243,44.42,46.45,44.0678,46.15,747243,0.0,1.0
2021-04-06,46.88,47.2,44.44,44.74,1030972,46.88,47.2,44.44,44.74,1030972,0.0,1.0
2021-04-07,47.6,48.2099,46.15,46.88,1014010,47.6,48.2099,46.15,46.88,1014010,0.0,1.0
2021-04-08,49.53,49.74,46.68,47.98,905198,49.53,49.74,46.68,47.98,905198,0.0,1.0
2021-04-09,49.43,49.495,47.27,48.98,792940,49.43,49.495,47.27,48.98,792940,0.0,1.0
2021-04-12,51.22,51.48,47.88,48.63,1140186,51.22,51.48,47.88,48.63,1140186,0.0,1.0
2021-04-13,52.01,52.38,50.09,51.5,829385,52.01,52.38,50.09,51.5,829385,0.0,1.0
2021-04-14,51.96,54.05,51.61,52.52,969387,51.96,54.05,51.61,52.52,969387,0.0,1.0
2021-04-15,52.53,52.92,51.43,52.28,451444,52.53,52.92,51.43,52.28,451444,0.0,1.0
2021-04-16,51.21,52.41,50.36,52.34,494389,51.21,52.41,50.36,52.34,494389,0.0,1.0
2021-04-19,48.6,50.59,47.55,50.08,637554,48.6,50.59,47.55,50.08,637554,0.0,1.0
2021-04-20,47.76,49.45,47.25,48.52,448725,47.76,49.45,47.25,48.52,448725,0.0,1.0
2021-04-21,48.35,48.4999,46.155,47.61,713991,48.35,48.4999,46.155,47.61,713991,0.0,1.0
2021-04-22,50.08,50.93,48.41,48.65,422301,50.08,50.93,48.41,48.65,422301,0.0,1.0
2021-04-23,52.57,53.45,51.4,51.85,578722,52.57,53.45,51.4,51.85,578722,0.0,1.0
2021-04-26,52.5,53.51,52.01,53.49,918123,52.5,53.51,52.01,53.49,918123,0.0,1.0
2021-04-27,51.19,53.05,51.1,53.02,561085,51.19,53.05,51.1,53.02,561085,0.0,1.0
2021-04-28,51.05,51.69,49.69,51.15,1856657,51.05,51.69,49.69,51.15,1856657,0.0,1.0
2021-04-29,50.59,51.9073,49.0,51.41,472286,50.59,51.9073,49.0,51.41,472286,0.0,1.0
2021-04-30,49.03,50.52,49.0,49.7,489427,49.03,50.52,49.0,49.7,489427,0.0,1.0
2021-05-03,46.62,49.3,46.5,49.3,642598,46.62,49.3,46.5,49.3,642598,0.0,1.0
2021-05-04,44.56,46.44,43.94,46.26,1039897,44.56,46.44,43.94,46.26,1039897,0.0,1.0
2021-05-05,43.45,45.35,43.1,45.01,923115,43.45,45.35,43.1,45.01,923115,0.0,1.0
2021-05-06,42.05,43.1373,40.25,43.0,2034699,42.05,43.1373,40.25,43.0,2034699,0.0,1.0
2021-05-07,35.91,37.968,34.8,36.57,4979030,35.91,37.968,34.8,36.57,4979030,0.0,1.0
2021-05-10,35.57,36.45,34.53,36.24,1715828,35.57,36.45,34.53,36.24,1715828,0.0,1.0
2021-05-11,36.76,37.36,33.3766,33.665,1817550,36.76,37.36,33.3766,33.665,1817550,0.0,1.0
2021-05-12,36.31,37.4,34.8807,37.17,1148021,36.31,37.4,34.8807,37.17,1148021,0.0,1.0
2021-05-13,34.42,37.64,34.07,36.66,1120887,34.42,37.64,34.07,36.66,1120887,0.0,1.0
2021-05-14,36.48,37.11,34.78,34.98,1094935,36.48,37.11,34.78,34.98,1094935,0.0,1.0
2021-05-17,36.65,37.46,35.81,36.48,687260,36.65,37.46,35.81,36.48,687260,0.0,1.0
2021-05-18,37.95,38.81,36.5544,37.11,914745,37.95,38.81,36.5544,37.11,914745,0.0,1.0
2021-05-19,37.72,38.895,36.38,37.22,904965,37.72,38.895,36.38,37.22,904965,0.0,1.0
2021-05-20,38.8,39.75,38.11,38.58,774755,38.8,39.75,38.11,38.58,774755,0.0,1.0
2021-05-21,38.96,39.68,38.318,39.08,570035,38.96,39.68,38.318,39.08,570035,0.0,1.0
2021-05-24,38.75,39.65,38.3,39.28,615227,38.75,39.65,38.3,39.28,615227,0.0,1.0
2021-05-25,38.89,39.6,38.75,39.0,481642,38.89,39.6,38.75,39.0,481642,0.0,1.0
2021-05-26,40.76,40.79,38.8,39.09,693277,40.76,40.79,38.8,39.09,693277,0.0,1.0
2021-05-27,39.91,40.9,39.07,40.4,1441621,39.91,40.9,39.07,40.4,1441621,0.0,1.0
2021-05-28,41.75,42.11,40.02,40.02,1167101,41.75,42.11,40.02,40.02,1167101,0.0,1.0
2021-06-01,42.31,42.65,40.72,41.89,770535,42.31,42.65,40.72,41.89,770535,0.0,1.0
2021-06-02,44.21,44.43,41.73,42.51,1702030,44.21,44.43,41.73,42.51,1702030,0.0,1.0
2021-06-03,43.28,43.9899,42.34,43.85,694584,43.28,43.9899,42.34,43.85,694584,0.0,1.0
2021-06-04,44.1,44.49,43.18,43.36,788074,44.1,44.49,43.18,43.36,788074,0.0,1.0
2021-06-07,45.93,46.4,43.29,43.29,1040831,45.93,46.4,43.29,43.29,1040831,0.0,1.0
2021-06-08,46.29,47.33,45.6343,45.98,995201,46.29,47.33,45.6343,45.98,995201,0.0,1.0
2021-06-09,44.96,47.005,44.83,46.65,686670,44.96,47.005,44.83,46.65,686670,0.0,1.0
2021-06-10,45.72,46.28,44.7,44.7,713065,45.72,46.28,44.7,44.7,713065,0.0,1.0
2021-06-11,47.25,47.26,45.5,45.89,660142,47.25,47.26,45.5,45.89,660142,0.0,1.0
2021-06-14,45.63,47.23,45.38,47.22,898269,45.63,47.23,45.38,47.22,898269,0.0,1.0
2021-06-15,43.43,46.28,43.33,45.7,1250078,43.43,46.28,43.33,45.7,1250078,0.0,1.0
2021-06-16,44.14,44.88,42.74,43.59,1446267,44.14,44.88,42.74,43.59,1446267,0.0,1.0
2021-06-17,45.88,46.5,43.78,43.98,1119441,45.88,46.5,43.78,43.98,1119441,0.0,1.0
2021-06-18,46.79,47.17,45.15,45.99,1062123,46.79,47.17,45.15,45.99,1062123,0.0,1.0
2021-06-21,45.99,46.66,44.5,46.66,1369225,45.99,46.66,44.5,46.66,1369225,0.0,1.0
2021-06-22,45.97,46.885,45.38,45.96,806389,45.97,46.885,45.38,45.96,806389,0.0,1.0
2021-06-23,46.82,47.0,45.56,45.97,533388,46.82,47.0,45.56,45.97,533388,0.0,1.0
2021-06-24,49.65,50.0972,47.5,47.5,1521664,49.65,50.0972,47.5,47.5,1521664,0.0,1.0
2021-06-25,49.71,50.27,48.63,49.56,7500828,49.71,50.27,48.63,49.56,7500828,0.0,1.0
2021-06-28,49.73,50.31,48.68,49.86,979623,49.73,50.31,48.68,49.86,979623,0.0,1.0
2021-06-29,48.22,50.2727,47.16,50.12,904893,48.22,50.2727,47.16,50.12,904893,0.0,1.0
2021-06-30,45.52,48.0,45.5,47.385,666161,45.52,48.0,45.5,47.385,666161,0.0,1.0
2021-07-01,46.81,46.86,45.121,45.5,565932,46.81,46.86,45.121,45.5,565932,0.0,1.0
2021-07-02,46.05,47.31,45.76,47.27,444091,46.05,47.31,45.76,47.27,444091,0.0,1.0
2021-07-06,47.46,48.55,45.9,46.5,865510,47.46,48.55,45.9,46.5,865510,0.0,1.0
2021-07-07,47.29,48.25,46.3,48.0,739909,47.29,48.25,46.3,48.0,739909,0.0,1.0
2021-07-08,46.25,46.705,44.6501,46.12,553077,46.25,46.705,44.6501,46.12,553077,0.0,1.0
2021-07-09,46.8,46.88,45.31,45.96,363954,46.8,46.88,45.31,45.96,363954,0.0,1.0
2021-07-12,45.59,47.64,44.54,46.91,642019,45.59,47.64,44.54,46.91,642019,0.0,1.0
2021-07-13,45.38,46.6,45.0,45.62,621423,45.38,46.6,45.0,45.62,621423,0.0,1.0
2021-07-14,42.41,45.77,42.32,45.77,801540,42.41,45.77,42.32,45.77,801540,0.0,1.0
2021-07-15,43.06,43.98,41.75,42.43,494583,43.06,43.98,41.75,42.43,494583,0.0,1.0
2021-07-16,43.45,44.55,43.4,43.66,650145,43.45,44.55,43.4,43.66,650145,0.0,1.0
2021-07-19,44.85,45.17,42.0056,42.4,583913,44.85,45.17,42.0056,42.4,583913,0.0,1.0
2021-07-20,45.66,45.83,44.165,45.02,498254,45.66,45.83,44.165,45.02,498254,0.0,1.0
2021-07-21,45.32,45.65,44.57,45.11,480338,45.32,45.65,44.57,45.11,480338,0.0,1.0
2021-07-22,45.9,46.45,45.11,45.45,385450,45.9,46.45,45.11,45.45,385450,0.0,1.0
2021-07-23,45.87,46.015,44.65,45.97,353659,45.87,46.015,44.65,45.97,353659,0.0,1.0
2021-07-26,45.24,45.76,44.8,45.68,230240,45.24,45.76,44.8,45.68,230240,0.0,1.0
2021-07-27,43.45,45.16,42.3,44.77,492941,43.45,45.16,42.3,44.77,492941,0.0,1.0
2021-07-28,45.45,45.7,43.21,43.64,307346,45.45,45.7,43.21,43.64,307346,0.0,1.0
2021-07-29,45.62,46.26,44.83,45.76,314233,45.62,46.26,44.83,45.76,314233,0.0,1.0
2021-07-30,43.82,46.36,43.74,45.09,529936,43.82,46.36,43.74,45.09,529936,0.0,1.0
2021-08-02,44.94,45.84,43.15,44.06,524957,44.94,45.84,43.15,44.06,524957,0.0,1.0
2021-08-03,42.93,44.9,42.36,44.9,514264,42.93,44.9,42.36,44.9,514264,0.0,1.0
2021-08-04,43.16,43.83,42.63,43.0,432073,43.16,43.83,42.63,43.0,432073,0.0,1.0
2021-08-05,45.97,46.75,42.94,43.01,1369065,45.97,46.75,42.94,43.01,1369065,0.0,1.0
2021-08-06,39.87,41.28,39.02,41.0896,3447666,39.87,41.28,39.02,41.0896,3447666,0.0,1.0
2021-08-09,38.63,40.15,38.58,40.0,1210877,38.63,40.15,38.58,40.0,1210877,0.0,1.0
2021-08-10,37.6,38.35,36.97,38.0,2555377,37.6,38.35,36.97,38.0,2555377,0.0,1.0
2021-08-11,38.56,38.63,37.08,37.88,1353917,38.56,38.63,37.08,37.88,1353917,0.0,1.0
2021-08-12,38.55,38.63,37.71,38.33,852521,38.55,38.63,37.71,38.33,852521,0.0,1.0
2021-08-13,38.29,39.2,38.22,38.33,737078,38.29,39.2,38.22,38.33,737078,0.0,1.0
2021-08-16,36.87,38.14,36.17,38.14,756340,36.87,38.14,36.17,38.14,756340,0.0,1.0
2021-08-17,36.45,37.1,35.94,36.5,776217,36.45,37.1,35.94,36.5,776217,0.0,1.0
2021-08-18,35.89,36.69,35.47,36.62,803676,35.89,36.69,35.47,36.62,803676,0.0,1.0
2021-08-19,35.83,36.16,35.37,35.98,573217,35.83,36.16,35.37,35.98,573217,0.0,1.0
2021-08-20,34.9,36.38,34.43,35.48,1438985,34.9,36.38,34.43,35.48,1438985,0.0,1.0
2021-08-23,37.36,37.435,34.9,34.98,914632,37.36,37.435,34.9,34.98,914632,0.0,1.0
2021-08-24,37.5,37.775,36.68,37.66,1056694,37.5,37.775,36.68,37.66,1056694,0.0,1.0
2021-08-25,37.74,38.12,36.42,37.34,790504,37.74,38.12,36.42,37.34,790504,0.0,1.0
2021-08-26,38.19,38.68,37.74,37.89,515549,38.19,38.68,37.74,37.89,515549,0.0,1.0
2021-08-27,38.97,39.38,38.21,38.3,562763,38.97,39.38,38.21,38.3,562763,0.0,1.0
2021-08-30,38.87,39.27,38.32,39.27,553671,38.87,39.27,38.32,39.27,553671,0.0,1.0
2021-08-31,38.44,39.05,37.53,39.05,1184816,38.44,39.05,37.53,39.05,1184816,0.0,1.0
2021-09-01,38.5,38.65,37.21,37.55,1227377,38.5,38.65,37.21,37.55,1227377,0.0,1.0
2021-09-02,37.78,38.7,36.56,38.24,1143331,37.78,38.7,36.56,38.24,1143331,0.0,1.0
2021-09-03,37.79,38.59,37.42,37.87,729924,37.79,38.59,37.42,37.87,729924,0.0,1.0
2021-09-07,38.89,39.36,37.87,38.14,867072,38.89,39.36,37.87,38.14,867072,0.0,1.0
2021-09-08,37.61,38.48,36.8,38.48,600417,37.61,38.48,36.8,38.48,600417,0.0,1.0
2021-09-09,37.48,37.84,37.07,37.38,712698,37.48,37.84,37.07,37.38,712698,0.0,1.0
2021-09-10,36.57,37.75,36.53,37.53,504848,36.57,37.75,36.53,37.53,504848,0.0,1.0
2021-09-13,36.7,37.5,35.83,36.8,523839,36.7,37.5,35.83,36.8,523839,0.0,1.0
2021-09-14,36.26,37.2,35.91,36.5,569745,36.26,37.2,35.91,36.5,569745,0.0,1.0
2021-09-15,36.4,36.6,35.7,36.2,448203,36.4,36.6,35.7,36.2,448203,0.0,1.0
2021-09-16,36.01,36.8,35.93,36.25,565315,36.01,36.8,35.93,36.25,565315,0.0,1.0
2021-09-17,36.78,37.09,36.02,36.39,1127053,36.78,37.09,36.02,36.39,1127053,0.0,1.0
2021-09-20,35.73,36.2,35.1,36.2,870721,35.73,36.2,35.1,36.2,870721,0.0,1.0
2021-09-21,35.77,36.31,35.36,35.93,648580,35.77,36.31,35.36,35.93,648580,0.0,1.0
2021-09-22,35.76,36.3599,35.35,36.2,453858,35.76,36.3599,35.35,36.2,453858,0.0,1.0
2021-09-23,36.01,36.67,35.49,35.87,523046,36.01,36.67,35.49,35.87,523046,0.0,1.0
2021-09-24,35.34,36.0097,35.22,36.0,381310,35.34,36.0097,35.22,36.0,381310,0.0,1.0
2021-09-27,35.48,35.81,34.57,35.26,611904,35.48,35.81,34.57,35.26,611904,0.0,1.0
2021-09-28,33.73,35.23,33.71,35.23,665621,33.73,35.23,33.71,35.23,665621,0.0,1.0
2021-09-29,33.48,34.551,33.41,34.12,576875,33.48,34.551,33.41,34.12,576875,0.0,1.0
2021-09-30,33.5,34.0,33.28,33.6,487404,33.5,34.0,33.28,33.6,487404,0.0,1.0
2021-10-01,33.11,34.04,32.8,33.74,651889,33.11,34.04,32.8,33.74,651889,0.0,1.0
2021-10-04,31.4,33.18,31.17,33.16,737473,31.4,33.18,31.17,33.16,737473,0.0,1.0
2021-10-05,31.58,32.42,31.4353,31.5,513760,31.58,32.42,31.4353,31.5,513760,0.0,1.0
2021-10-06,32.4,32.45,31.21,31.38,580768,32.4,32.45,31.21,31.38,580768,0.0,1.0
2021-10-07,33.17,33.46,32.4,32.67,1150151,33.17,33.46,32.4,32.67,1150151,0.0,1.0
2021-10-08,33.45,34.1,33.15,33.37,888572,33.45,34.1,33.15,33.37,888572,0.0,1.0
2021-10-11,32.75,33.56,32.59,33.16,928631,32.75,33.56,32.59,33.16,928631,0.0,1.0
2021-10-12,32.73,33.1799,32.64,33.05,785838,32.73,33.1799,32.64,33.05,785838,0.0,1.0
2021-10-13,33.51,33.7,32.775,33.2,1367991,33.51,33.7,32.775,33.2,1367991,0.0,1.0
2021-10-14,34.34,34.97,33.81,34.0,883944,34.34,34.97,33.81,34.0,883944,0.0,1.0
2021-10-15,33.99,34.72,33.63,34.56,660102,33.99,34.72,33.63,34.56,660102,0.0,1.0
2021-10-18,33.69,34.07,33.05,33.75,475144,33.69,34.07,33.05,33.75,475144,0.0,1.0
2021-10-19,35.42,35.83,33.79,33.95,1124904,35.42,35.83,33.79,33.95,1124904,0.0,1.0
2021-10-20,35.98,36.205,34.755,35.4,667711,35.98,36.205,34.755,35.4,667711,0.0,1.0
2021-10-21,35.43,35.76,34.33,34.85,715929,35.43,35.76,34.33,34.85,715929,0.0,1.0
2021-10-22,35.26,35.89,34.89,35.14,511819,35.26,35.89,34.89,35.14,511819,0.0,1.0
2021-10-25,34.56,35.38,34.51,35.14,529113,34.56,35.38,34.51,35.14,529113,0.0,1.0
2021-10-26,33.97,34.89,33.77,34.89,469911,33.97,34.89,33.77,34.89,469911,0.0,1.0
2021-10-27,32.49,34.26,32.46,34.02,579830,32.49,34.26,32.46,34.02,579830,0.0,1.0
2021-10-28,32.57,33.09,32.07,32.5,533351,32.57,33.09,32.07,32.5,533351,0.0,1.0
2021-10-29,32.69,33.36,32.235,32.755,420450,32.69,33.36,32.235,32.755,420450,0.0,1.0
2021-11-01,33.78,33.85,32.69,32.76,432640,33.78,33.85,32.69,32.76,432640,0.0,1.0
2021-11-02,32.89,34.05,32.625,33.91,566590,32.89,34.05,32.625,33.91,566590,0.0,1.0
2021-11-03,34.62,34.75,32.55,33.19,559834,34.62,34.75,32.55,33.19,559834,0.0,1.0
2021-11-04,35.45,35.92,34.78,35.0,1491470,35.45,35.92,34.78,35.0,1491470,0.0,1.0
2021-11-05,39.02,42.33,38.66,42.33,4744471,39.02,42.33,38.66,42.33,4744471,0.0,1.0
2021-11-08,37.77,38.9,37.45,38.7197,1714089,37.77,38.9,37.45,38.7197,1714089,0.0,1.0
2021-11-09,38.65,38.72,37.42,38.2362,1217131,38.65,38.72,37.42,38.2362,1217131,0.0,1.0
2021-11-10,37.27,38.96,36.8,38.28,1049726,37.27,38.96,36.8,38.28,1049726,0.0,1.0
2021-11-11,37.04,38.51,36.69,37.42,830343,37.04,38.51,36.69,37.42,830343,0.0,1.0
2021-11-12,37.0,37.94,36.07,37.45,691260,37.0,37.94,36.07,37.45,691260,0.0,1.0
2021-11-15,36.01,36.98,35.88,36.93,919509,36.01,36.98,35.88,36.93,919509,0.0,1.0
2021-11-16,36.7,36.7,35.56,35.99,1069079,36.7,36.7,35.56,35.99,1069079,0.0,1.0
2021-11-17,36.61,37.19,35.9201,36.77,965412,36.61,37.19,35.9201,36.77,965412,0.0,1.0
2021-11-18,35.59,36.67,34.91,36.67,898187,35.59,36.67,34.91,36.67,898187,0.0,1.0
2021-11-19,35.03,35.86,34.9,35.55,790593,35.03,35.86,34.9,35.55,790593,0.0,1.0
2021-11-22,34.5,35.16,33.88,35.0,1481111,34.5,35.16,33.88,35.0,1481111,0.0,1.0
2021-11-23,33.05,34.84,32.86,34.25,988502,33.05,34.84,32.86,34.25,988502,0.0,1.0
2021-11-24,33.62,33.85,32.5,32.64,528247,33.62,33.85,32.5,32.64,528247,0.0,1.0
2021-11-26,33.13,33.41,32.44,32.92,375409,33.13,33.41,32.44,32.92,375409,0.0,1.0
2021-11-29,31.89,33.34,31.41,32.87,1080082,31.89,33.34,31.41,32.87,1080082,0.0,1.0
2021-11-30,31.96,32.47,31.21,31.91,766534,31.96,32.47,31.21,31.91,766534,0.0,1.0
2021-12-01,30.08,33.16,30.03,32.3,1301723,30.08,33.16,30.03,32.3,1301723,0.0,1.0
2021-12-02,30.13,30.3,28.87,29.68,1168411,30.13,30.3,28.87,29.68,1168411,0.0,1.0
2021-12-03,28.51,30.13,27.65,30.01,1470144,28.51,30.13,27.65,30.01,1470144,0.0,1.0
2021-12-06,29.38,29.63,27.72,28.47,1144639,29.38,29.63,27.72,28.47,1144639,0.0,1.0
2021-12-07,32.01,32.19,30.08,30.25,1643863,32.01,32.19,30.08,30.25,1643863,0.0,1.0
2021-12-08,32.37,33.03,31.43,32.23,973534,32.37,33.03,31.43,32.23,973534,0.0,1.0
2021-12-09,31.71,34.0,31.55,33.61,1329433,31.71,34.0,31.55,33.61,1329433,0.0,1.0
2021-12-10,30.55,32.68,30.45,31.96,783131,30.55,32.68,30.45,31.96,783131,0.0,1.0
2021-12-13,30.13,30.915,29.69,30.3,622799,30.13,30.915,29.69,30.3,622799,0.0,1.0
2021-12-14,29.17,29.515,28.6,29.44,644742,29.17,29.515,28.6,29.44,644742,0.0,1.0
2021-12-15,29.64,29.73,28.32,29.0574,816574,29.64,29.73,28.32,29.0574,816574,0.0,1.0
2021-12-16,28.83,30.32,28.43,30.13,748186,28.83,30.32,28.43,30.13,748186,0.0,1.0
2021-12-17,29.83,29.86,27.74,28.55,1466543,29.83,29.86,27.74,28.55,1466543,0.0,1.0
2021-12-20,28.72,29.74,28.31,28.97,1102787,28.72,29.74,28.31,28.97,1102787,0.0,1.0
2021-12-21,30.01,30.235,28.54,28.92,910777,30.01,30.235,28.54,28.92,910777,0.0,1.0
2021-12-22,29.71,30.35,29.32,30.21,636045,29.71,30.35,29.32,30.21,636045,0.0,1.0
2021-12-23,30.29,30.75,29.5,30.08,570662,30.29,30.75,29.5,30.08,570662,0.0,1.0
2021-12-27,30.39,30.81,29.94,30.39,818307,30.39,30.81,29.94,30.39,818307,0.0,1.0
2021-12-28,30.5,30.75,30.07,30.52,676576,30.5,30.75,30.07,30.52,676576,0.0,1.0
2021-12-29,30.55,30.74,29.86,30.46,658331,30.55,30.74,29.86,30.46,658331,0.0,1.0
2021-12-30,31.03,31.55,30.49,30.49,650081,31.03,31.55,30.49,30.49,650081,0.0,1.0
2021-12-31,29.7,31.6999,29.63,31.08,686150,29.7,31.6999,29.63,31.08,686150,0.0,1.0
2022-01-03,31.36,31.48,29.15,29.99,822413,31.36,31.48,29.15,29.99,822413,0.0,1.0
2022-01-04,29.73,31.34,29.3,31.27,1018024,29.73,31.34,29.3,31.27,1018024,0.0,1.0
2022-01-05,27.67,30.08,27.6,29.32,696361,27.67,30.08,27.6,29.32,696361,0.0,1.0
2022-01-06,28.95,29.48,26.41,27.49,1232529,28.95,29.48,26.41,27.49,1232529,0.0,1.0
2022-01-07,28.08,29.27,27.98,28.74,572484,28.08,29.27,27.98,28.74,572484,0.0,1.0
2022-01-10,27.17,27.61,25.745,27.61,1032322,27.17,27.61,25.745,27.61,1032322,0.0,1.0
2022-01-11,28.67,28.97,27.01,27.17,1029978,28.67,28.97,27.01,27.17,1029978,0.0,1.0
2022-01-12,27.46,29.5,27.14,28.765,721297,27.46,29.5,27.14,28.765,721297,0.0,1.0
2022-01-13,26.34,28.295,26.03,27.86,674157,26.34,28.295,26.03,27.86,674157,0.0,1.0
2022-01-14,26.19,26.7,25.58,25.95,688004,26.19,26.7,25.58,25.95,688004,0.0,1.0
2022-01-18,25.24,26.44,24.78,25.43,665261,25.24,26.44,24.78,25.43,665261,0.0,1.0
2022-01-19,25.16,26.32,25.13,25.28,395122,25.16,26.32,25.13,25.28,395122,0.0,1.0
2022-01-20,25.63,26.88,25.4,25.4,648433,25.63,26.88,25.4,25.4,648433,0.0,1.0
2022-01-21,24.56,25.6099,24.27,25.18,848942,24.56,25.6099,24.27,25.18,848942,0.0,1.0
2022-01-24,25.27,25.33,22.8,23.23,1050060,25.27,25.33,22.8,23.23,1050060,0.0,1.0
2022-01-25,23.87,25.19,23.31,24.78,467286,23.87,25.19,23.31,24.78,467286,0.0,1.0
2022-01-26,23.98,25.79,23.7248,25.15,794192,23.98,25.79,23.7248,25.15,794192,0.0,1.0
2022-01-27,23.98,25.3686,23.85,24.57,682711,23.98,25.3686,23.85,24.57,682711,0.0,1.0
2022-01-28,24.74,24.87,23.265,23.88,521679,24.74,24.87,23.265,23.88,521679,0.0,1.0
2022-01-31,26.72,26.73,24.79,24.81,784790,26.72,26.73,24.79,24.81,784790,0.0,1.0
2022-02-01,27.24,27.49,25.3,26.93,957497,27.24,27.49,25.3,26.93,957497,0.0,1.0
2022-02-02,25.88,27.28,25.35,27.28,464248,25.88,27.28,25.35,27.28,464248,0.0,1.0
2022-02-03,24.63,25.5,24.6,25.0,543492,24.63,25.5,24.6,25.0,543492,0.0,1.0
2022-02-04,25.41,25.66,24.36,24.6,490375,25.41,25.66,24.36,24.6,490375,0.0,1.0
2022-02-07,26.08,26.75,25.2773,25.4,484020,26.08,26.75,25.2773,25.4,484020,0.0,1.0
2022-02-08,26.43,26.48,25.41,25.88,566511,26.43,26.48,25.41,25.88,566511,0.0,1.0
2022-02-09,27.09,27.23,25.95,26.66,761939,27.09,27.23,25.95,26.66,761939,0.0,1.0
2022-02-10,26.86,28.18,26.07,26.69,1036779,26.86,28.18,26.07,26.69,1036779,0.0,1.0
2022-02-11,24.95,27.39,24.78,26.63,1408746,24.95,27.39,24.78,26.63,1408746,0.0,1.0
2022-02-14,25.71,26.79,24.56,24.64,1056326,25.71,26.79,24.56,24.64,1056326,0.0,1.0
2022-02-15,26.41,27.16,25.82,26.4,1533780,26.41,27.16,25.82,26.4,1533780,0.0,1.0
2022-02-16,25.92,26.02,25.05,25.98,1020383,25.92,26.02,25.05,25.98,1020383,0.0,1.0
2022-02-17,24.73,25.89,24.6,25.76,602283,24.73,25.89,24.6,25.76,602283,0.0,1.0
2022-02-18,23.57,24.76,23.28,24.52,1090608,23.57,24.76,23.28,24.52,1090608,0.0,1.0
2022-02-22,22.94,23.97,22.75,23.1,671436,22.94,23.97,22.75,23.1,671436,0.0,1.0
2022-02-23,22.33,23.46,22.265,23.13,592035,22.33,23.46,22.265,23.13,592035,0.0,1.0
2022-02-24,24.16,24.28,21.06,21.36,981166,24.16,24.28,21.06,21.36,981166,0.0,1.0
2022-02-25,24.27,24.51,22.86,24.13,546168,24.27,24.51,22.86,24.13,546168,0.0,1.0
2022-02-28,24.77,25.69,23.91,23.91,1094429,24.77,25.69,23.91,23.91,1094429,0.0,1.0
2022-03-01,24.53,25.5,24.33,24.5,801977,24.53,25.5,24.33,24.5,801977,0.0,1.0
2022-03-02,24.23,24.74,23.13,24.74,844684,24.23,24.74,23.13,24.74,844684,0.0,1.0
2022-03-03,23.11,24.65,22.87,24.43,525908,23.11,24.65,22.87,24.43,525908,0.0,1.0
2022-03-04,22.71,23.26,21.9,22.79,1151724,22.71,23.26,21.9,22.79,1151724,0.0,1.0
2022-03-07,22.7,23.4999,21.74,22.71,842710,22.7,23.4999,21.74,22.71,842710,0.0,1.0
2022-03-08,24.16,24.63,21.97,22.56,1918897,24.16,24.63,21.97,22.56,1918897,0.0,1.0
2022-03-09,25.05,25.45,23.72,24.42,1143057,25.05,25.45,23.72,24.42,1143057,0.0,1.0
2022-03-10,24.43,25.344,24.32,24.72,577200,24.43,25.344,24.32,24.72,577200,0.0,1.0
2022-03-11,23.03,24.8008,23.02,24.51,879312,23.03,24.8008,23.02,24.51,879312,0.0,1.0
2022-03-14,21.61,22.92,21.12,22.86,811056,21.61,22.92,21.12,22.86,811056,0.0,1.0
2022-03-15,21.77,22.21,21.34,21.49,1084237,21.77,22.21,21.34,21.49,1084237,0.0,1.0
2022-03-16,23.39,23.42,22.12,22.26,1506142,23.39,23.42,22.12,22.26,1506142,0.0,1.0
2022-03-17,24.29,24.37,23.0,23.28,541671,24.29,24.37,23.0,23.28,541671,0.0,1.0
2022-03-18,24.73,25.07,24.19,24.27,773254,24.73,25.07,24.19,24.27,773254,0.0,1.0
2022-03-21,24.5,25.28,24.1,24.48,837875,24.5,25.28,24.1,24.48,837875,0.0,1.0
2022-03-22,25.06,25.48,24.44,24.71,813166,25.06,25.48,24.44,24.71,813166,0.0,1.0
2022-03-23,24.84,25.365,23.98,24.72,578473,24.84,25.365,23.98,24.72,578473,0.0,1.0
2022-03-24,25.19,25.49,24.44,24.93,766979,25.19,25.49,24.44,24.93,766979,0.0,1.0
2022-03-25,24.81,25.29,24.22,25.23,571203,24.81,25.29,24.22,25.23,571203,0.0,1.0
2022-03-28,25.3,25.57,24.41,24.82,578601,25.3,25.57,24.41,24.82,578601,0.0,1.0
2022-03-29,26.24,26.53,25.54,25.54,706171,26.24,26.53,25.54,25.54,706171,0.0,1.0
2022-03-30,26.32,26.7,25.4917,25.88,901310,26.32,26.7,25.4917,25.88,901310,0.0,1.0
2022-03-31,26.95,27.32,25.951,26.37,1062029,26.95,27.32,25.951,26.37,1062029,0.0,1.0
2022-04-01,27.32,27.69,27.06,27.07,607262,27.32,27.69,27.06,27.07,607262,0.0,1.0
2022-04-04,27.2,28.03,27.025,27.27,839100,27.2,28.03,27.025,27.27,839100,0.0,1.0
2022-04-05,26.26,27.25,26.07,26.84,454135,26.26,27.25,26.07,26.84,454135,0.0,1.0
2022-04-06,25.32,25.78,24.83,25.69,569136,25.32,25.78,24.83,25.69,569136,0.0,1.0
2022-04-07,25.13,25.72,24.52,25.29,562347,25.13,25.72,24.52,25.29,562347,0.0,1.0
2022-04-08,24.09,24.96,24.06,24.87,522200,24.09,24.96,24.06,24.87,522200,0.0,1.0
2022-04-11,23.94,24.36,23.27,23.98,740312,23.94,24.36,23.27,23.98,740312,0.0,1.0
2022-04-12,24.7,25.21,24.37,24.48,913676,24.7,25.21,24.37,24.48,913676,0.0,1.0
2022-04-13,25.63,25.74,24.4801,24.75,419297,25.63,25.74,24.4801,24.75,419297,0.0,1.0
2022-04-14,25.35,25.8011,25.22,25.53,410465,25.35,25.8011,25.22,25.53,410465,0.0,1.0
2022-04-18,24.59,25.2,23.92,25.18,696671,24.59,25.2,23.92,25.18,696671,0.0,1.0
2022-04-19,25.89,26.15,24.4,24.4,631674,25.89,26.15,24.4,24.4,631674,0.0,1.0
2022-04-20,24.46,25.89,24.35,25.89,381870,24.46,25.89,24.35,25.89,381870,0.0,1.0
2022-04-21,23.31,25.23,23.06,24.81,750866,23.31,25.23,23.06,24.81,750866,0.0,1.0
2022-04-22,22.67,23.79,22.52,23.37,703016,22.67,23.79,22.52,23.37,703016,0.0,1.0
2022-04-25,23.37,23.54,22.23,22.46,644349,23.37,23.54,22.23,22.46,644349,0.0,1.0
2022-04-26,22.16,23.21,22.05,23.16,448993,22.16,23.21,22.05,23.16,448993,0.0,1.0
2022-04-27,21.53,22.66,21.51,22.18,650940,21.53,22.66,21.51,22.18,650940,0.0,1.0
2022-04-28,21.86,22.22,20.9,21.92,786479,21.86,22.22,20.9,21.92,786479,0.0,1.0
2022-04-29,20.87,22.2,20.67,21.69,839736,20.87,22.2,20.67,21.69,839736,0.0,1.0
2022-05-02,21.77,21.83,20.51,20.79,791589,21.77,21.83,20.51,20.79,791589,0.0,1.0
2022-05-03,21.35,21.93,20.91,21.69,647384,21.35,21.93,20.91,21.69,647384,0.0,1.0
2022-05-04,22.0,22.13,20.22,21.34,641218,22.0,22.13,20.22,21.34,641218,0.0,1.0
2022-05-05,21.3,21.57,20.64,21.57,781039,21.3,21.57,20.64,21.57,781039,0.0,1.0
2022-05-06,20.18,21.15,20.1,21.15,727278,20.18,21.15,20.1,21.15,727278,0.0,1.0
2022-05-09,18.4,20.085,18.23,19.65,1231174,18.4,20.085,18.23,19.65,1231174,0.0,1.0
2022-05-10,18.35,19.49,17.88,19.18,2233159,18.35,19.49,17.88,19.18,2233159,0.0,1.0
2022-05-11,16.94,18.53,16.86,18.05,1300734,16.94,18.53,16.86,18.05,1300734,0.0,1.0
2022-05-12,17.0,17.57,16.356,16.42,1493178,17.0,17.57,16.356,16.42,1493178,0.0,1.0
2022-05-13,18.27,18.63,17.39,17.49,1356688,18.27,18.63,17.39,17.49,1356688,0.0,1.0
2022-05-16,17.7,18.265,17.46,18.03,1282057,17.7,18.265,17.46,18.03,1282057,0.0,1.0
2022-05-17,18.32,18.68,17.37,18.53,1072756,18.32,18.68,17.37,18.53,1072756,0.0,1.0
2022-05-18,17.84,18.39,17.57,17.93,732243,17.84,18.39,17.57,17.93,732243,0.0,1.0
2022-05-19,19.46,19.9499,17.4107,17.91,966001,19.46,19.9499,17.4107,17.91,966001,0.0,1.0
2022-05-20,19.71,20.26,18.68,19.95,856009,19.71,20.26,18.68,19.95,856009,0.0,1.0
2022-05-23,18.94,19.69,18.55,19.69,707704,18.94,19.69,18.55,19.69,707704,0.0,1.0
2022-05-24,17.72,18.61,17.5,18.47,804342,17.72,18.61,17.5,18.47,804342,0.0,1.0
2022-05-25,18.18,18.33,17.37,17.81,673522,18.18,18.33,17.37,17.81,673522,0.0,1.0
2022-05-26,18.49,18.9,17.81,17.95,674011,18.49,18.9,17.81,17.95,674011,0.0,1.0
2022-05-27,19.41,19.58,18.72,18.72,513649,19.41,19.58,18.72,18.72,513649,0.0,1.0
2022-05-31,18.65,19.58,18.34,19.31,787632,18.65,19.58,18.34,19.31,787632,0.0,1.0
2022-06-01,18.93,19.49,18.6,18.86,926759,18.93,19.49,18.6,18.86,926759,0.0,1.0
2022-06-02,20.13,20.2,18.61,18.78,746870,20.13,20.2,18.61,18.78,746870,0.0,1.0
2022-06-03,19.46,19.96,19.31,19.63,640233,19.46,19.96,19.31,19.63,640233,0.0,1.0
2022-06-06,18.25,19.71,17.86,19.43,2227535,18.25,19.71,17.86,19.43,2227535,0.0,1.0
2022-06-07,18.56,18.7218,17.86,17.96,1137831,18.56,18.7218,17.86,17.96,1137831,0.0,1.0
2022-06-08,18.44,19.13,18.41,18.47,731573,18.44,19.13,18.41,18.47,731573,0.0,1.0
2022-06-09,18.35,18.41,17.595,18.205,1588044,18.35,18.41,17.595,18.205,1588044,0.0,1.0
2022-06-10,18.15,18.37,17.57,17.97,2611642,18.15,18.37,17.57,17.97,2611642,0.0,1.0
2022-06-13,17.5,17.93,16.94,17.53,2542446,17.5,17.93,16.94,17.53,2542446,0.0,1.0
2022-06-14,17.91,18.06,17.01,17.59,1373685,17.91,18.06,17.01,17.59,1373685,0.0,1.0
2022-06-15,18.79,19.1,18.13,18.24,1422511,18.79,19.1,18.13,18.24,1422511,0.0,1.0
2022-06-16,18.35,18.66,18.085,18.09,1455773,18.35,18.66,18.085,18.09,1455773,0.0,1.0
2022-06-17,18.78,18.91,18.3,18.44,1204527,18.78,18.91,18.3,18.44,1204527,0.0,1.0
2022-06-21,18.96,19.5,18.87,19.01,1101866,18.96,19.5,18.87,19.01,1101866,0.0,1.0
2022-06-22,20.44,20.92,18.505,18.69,1892794,20.44,20.92,18.505,18.69,1892794,0.0,1.0
2022-06-23,22.06,22.17,20.22,20.59,2262934,22.06,22.17,20.22,20.59,2262934,0.0,1.0
2022-06-24,23.17,23.64,22.02,22.28,8854891,23.17,23.64,22.02,22.28,8854891,0.0,1.0
2022-06-27,22.63,23.22,22.015,23.2,1563909,22.63,23.22,22.015,23.2,1563909,0.0,1.0
2022-06-28,22.72,23.32,22.44,22.49,1561252,22.72,23.32,22.44,22.49,1561252,0.0,1.0
2022-06-29,22.17,22.75,21.93,22.67,759948,22.17,22.75,21.93,22.67,759948,0.0,1.0
2022-06-30,21.07,21.96,20.86,21.86,843282,21.07,21.96,20.86,21.86,843282,0.0,1.0
2022-07-01,21.94,22.05,21.01,21.13,682768,21.94,22.05,21.01,21.13,682768,0.0,1.0
2022-07-05,22.91,22.965,21.42,21.86,592714,22.91,22.965,21.42,21.86,592714,0.0,1.0
2022-07-06,22.78,23.25,22.58,23.05,565052,22.78,23.25,22.58,23.05,565052,0.0,1.0
2022-07-07,23.89,23.97,22.71,23.12,852131,23.89,23.97,22.71,23.12,852131,0.0,1.0
2022-07-08,23.37,23.64,22.69,23.5,684596,23.37,23.64,22.69,23.5,684596,0.0,1.0
2022-07-11,22.76,23.155,22.38,22.92,720796,22.76,23.155,22.38,22.92,720796,0.0,1.0
2022-07-12,22.05,23.26,21.945,22.64,779979,22.05,23.26,21.945,22.64,779979,0.0,1.0
2022-07-13,22.08,22.55,21.52,21.89,870348,22.08,22.55,21.52,21.89,870348,0.0,1.0
2022-07-14,22.07,22.1,21.34,21.86,571375,22.07,22.1,21.34,21.86,571375,0.0,1.0
2022-07-15,22.06,22.48,21.79,22.2,873724,22.06,22.48,21.79,22.2,873724,0.0,1.0
2022-07-18,21.52,22.67,21.37,22.36,897498,21.52,22.67,21.37,22.36,897498,0.0,1.0
2022-07-19,21.82,21.86,21.12,21.82,429761,21.82,21.86,21.12,21.82,429761,0.0,1.0
2022-07-20,22.64,22.795,21.94,21.94,478070,22.64,22.795,21.94,21.94,478070,0.0,1.0
2022-07-21,23.49,23.5,22.56,22.56,457784,23.49,23.5,22.56,22.56,457784,0.0,1.0
2022-07-22,22.58,23.56,22.39,23.53,591739,22.58,23.56,22.39,23.53,591739,0.0,1.0
2022-07-25,22.03,22.44,21.85,22.41,308773,22.03,22.44,21.85,22.41,308773,0.0,1.0
2022-07-26,21.21,21.87,21.08,21.87,291005,21.21,21.87,21.08,21.87,291005,0.0,1.0
2022-07-27,21.95,22.0,21.38,21.63,340377,21.95,22.0,21.38,21.63,340377,0.0,1.0
2022-07-28,22.2,22.32,21.35,21.94,500866,22.2,22.32,21.35,21.94,500866,0.0,1.0
2022-07-29,22.2,22.26,21.685,22.12,424087,22.2,22.26,21.685,22.12,424087,0.0,1.0
2022-08-01,22.51,22.86,21.885,22.17,352900,22.51,22.86,21.885,22.17,352900,0.0,1.0
2022-08-02,23.1,23.1899,22.275,22.42,532798,23.1,23.1899,22.275,22.42,532798,0.0,1.0
2022-08-03,24.27,24.84,23.32,23.32,1346109,24.27,24.84,23.32,23.32,1346109,0.0,1.0
2022-08-04,24.8,24.84,23.74,24.77,1233242,24.8,24.84,23.74,24.77,1233242,0.0,1.0
2022-08-05,24.68,24.97,24.05,24.17,537394,24.68,24.97,24.05,24.17,537394,0.0,1.0
2022-08-08,25.17,25.68,24.68,24.68,838920,25.17,25.68,24.68,24.68,838920,0.0,1.0
2022-08-09,24.8,25.06,24.61,24.98,381930,24.8,25.06,24.61,24.98,381930,0.0,1.0
2022-08-10,26.35,26.69,25.13,25.13,1134444,26.35,26.69,25.13,25.13,1134444,0.0,1.0
2022-08-11,25.17,26.98,25.14,26.64,578393,25.17,26.98,25.14,26.64,578393,0.0,1.0
2022-08-12,24.92,25.135,24.41,25.04,319350,24.92,25.135,24.41,25.04,319350,0.0,1.0
2022-08-15,25.48,25.51,24.6,24.96,389122,25.48,25.51,24.6,24.96,389122,0.0,1.0
2022-08-16,24.95,25.32,24.79,25.15,869054,24.95,25.32,24.79,25.15,869054,0.0,1.0
2022-08-17,24.19,24.71,24.14,24.61,443720,24.19,24.71,24.14,24.61,443720,0.0,1.0
2022-08-18,24.18,24.43,23.78,23.99,316651,24.18,24.43,23.78,23.99,316651,0.0,1.0
2022-08-19,23.13,23.94,22.98,23.92,467003,23.13,23.94,22.98,23.92,467003,0.0,1.0
2022-08-22,22.92,23.045,22.61,22.74,285819,22.92,23.045,22.61,22.74,285819,0.0,1.0
2022-08-23,23.0,23.57,22.88,22.97,355504,23.0,23.57,22.88,22.97,355504,0.0,1.0
2022-08-24,23.13,23.67,23.07,23.07,286305,23.13,23.67,23.07,23.07,286305,0.0,1.0
2022-08-25,23.39,23.5,22.99,23.33,326701,23.39,23.5,22.99,23.33,326701,0.0,1.0
2022-08-26,22.07,23.44,21.9068,23.39,308425,22.07,23.44,21.9068,23.39,308425,0.0,1.0
2022-08-29,21.25,22.14,21.25,21.58,366615,21.25,22.14,21.25,21.58,366615,0.0,1.0
2022-08-30,21.31,21.995,21.02,21.44,408306,21.31,21.995,21.02,21.44,408306,0.0,1.0
2022-08-31,21.15,22.5338,21.04,21.61,717066,21.15,22.5338,21.04,21.61,717066,0.0,1.0
2022-09-01,19.85,20.95,19.35,20.78,856928,19.85,20.95,19.35,20.78,856928,0.0,1.0
2022-09-02,19.94,20.09,19.54,19.92,586135,19.94,20.09,19.54,19.92,586135,0.0,1.0
2022-09-06,19.68,20.1,19.6481,19.86,388328,19.68,20.1,19.6481,19.86,388328,0.0,1.0
2022-09-07,20.53,20.82,19.5,19.69,1128626,20.53,20.82,19.5,19.69,1128626,0.0,1.0
2022-09-08,21.3,21.47,20.2,20.32,664489,21.3,21.47,20.2,20.32,664489,0.0,1.0
2022-09-09,22.25,22.3,21.2903,21.53,705524,22.25,22.3,21.2903,21.53,705524,0.0,1.0
2022-09-12,22.04,22.6499,21.87,22.44,422053,22.04,22.6499,21.87,22.44,422053,0.0,1.0
2022-09-13,20.76,21.25,20.67,20.95,382988,20.76,21.25,20.67,20.95,382988,0.0,1.0
2022-09-14,21.29,21.32,20.28,20.73,738321,21.29,21.32,20.28,20.73,738321,0.0,1.0
2022-09-15,21.65,21.84,20.85,21.29,744595,21.65,21.84,20.85,21.29,744595,0.0,1.0
2022-09-16,20.12,21.22,20.03,21.2,659090,20.12,21.22,20.03,21.2,659090,0.0,1.0
2022-09-19,20.07,20.145,19.66,19.97,413742,20.07,20.145,19.66,19.97,413742,0.0,1.0
2022-09-20,19.63,20.09,19.5,19.94,309184,19.63,20.09,19.5,19.94,309184,0.0,1.0
2022-09-21,19.5,20.17,19.36,19.84,314484,19.5,20.17,19.36,19.84,314484,0.0,1.0
2022-09-22,19.53,19.59,19.1,19.27,851634,19.53,19.59,19.1,19.27,851634,0.0,1.0
2022-09-23,19.28,19.46,18.92,19.23,744179,19.28,19.46,18.92,19.23,744179,0.0,1.0
2022-09-26,19.93,20.02,19.24,19.24,526269,19.93,20.02,19.24,19.24,526269,0.0,1.0
2022-09-27,20.19,20.54,19.78,20.35,489392,20.19,20.54,19.78,20.35,489392,0.0,1.0
2022-09-28,21.26,21.33,19.995,20.19,666433,21.26,21.33,19.995,20.19,666433,0.0,1.0
2022-09-29,21.22,21.24,20.613,20.92,520599,21.22,21.24,20.613,20.92,520599,0.0,1.0
2022-09-30,22.11,22.83,21.21,21.57,1212201,22.11,22.83,21.21,21.57,1212201,0.0,1.0
2022-10-03,22.91,23.11,22.165,22.165,1198753,22.91,23.11,22.165,22.165,1198753,0.0,1.0
2022-10-04,24.13,24.19,23.2867,23.39,1383806,24.13,24.19,23.2867,23.39,1383806,0.0,1.0
2022-10-05,24.47,24.52,23.6,23.67,795096,24.47,24.52,23.6,23.67,795096,0.0,1.0
2022-10-06,25.25,25.26,23.92,23.92,918940,25.25,25.26,23.92,23.92,918940,0.0,1.0
2022-10-07,23.59,25.06,23.43,24.83,663363,23.59,25.06,23.43,24.83,663363,0.0,1.0
2022-10-10,22.79,23.56,22.61,23.56,427814,22.79,23.56,22.61,23.56,427814,0.0,1.0
2022-10-11,22.15,22.75,21.72,22.69,776699,22.15,22.75,21.72,22.69,776699,0.0,1.0
2022-10-12,22.04,22.36,21.5,21.97,294650,22.04,22.36,21.5,21.97,294650,0.0,1.0
2022-10-13,22.14,22.36,20.8401,21.4,456789,22.14,22.36,20.8401,21.4,456789,0.0,1.0
2022-10-14,21.47,22.63,21.28,22.46,254438,21.47,22.63,21.28,22.46,254438,0.0,1.0
2022-10-17,22.02,22.5,21.87,22.11,355781,22.02,22.5,21.87,22.11,355781,0.0,1.0
2022-10-18,23.5,23.54,22.6,22.63,830346,23.5,23.54,22.6,22.63,830346,0.0,1.0
2022-10-19,22.62,23.68,22.48,23.21,469402,22.62,23.68,22.48,23.21,469402,0.0,1.0
2022-10-20,24.42,24.44,22.52,22.58,875647,24.42,24.44,22.52,22.58,875647,0.0,1.0
2022-10-21,25.11,26.22,23.91,24.42,1686283,25.11,26.22,23.91,24.42,1686283,0.0,1.0
2022-10-24,24.74,25.29,23.75,25.29,601207,24.74,25.29,23.75,25.29,601207,0.0,1.0
2022-10-25,26.355,26.5,24.81,25.01,1071610,26.355,26.5,24.81,25.01,1071610,0.0,1.0
2022-10-26,25.58,26.62,25.39,25.63,662209,25.58,26.62,25.39,25.63,662209,0.0,1.0
2022-10-27,25.67,26.35,25.54,25.54,711253,25.67,26.35,25.54,25.54,711253,0.0,1.0
2022-10-28,25.88,25.93,25.12,25.56,523440,25.88,25.93,25.12,25.56,523440,0.0,1.0
2022-10-31,25.4,25.58,24.75,25.5,619750,25.4,25.58,24.75,25.5,619750,0.0,1.0
2022-11-01,24.75,25.91,24.68,25.9,549482,24.75,25.91,24.68,25.9,549482,0.0,1.0
2022-11-02,22.99,24.73,22.96,24.64,1254912,22.99,24.73,22.96,24.64,1254912,0.0,1.0
2022-11-03,22.7,23.36,22.15,22.78,1021281,22.7,23.36,22.15,22.78,1021281,0.0,1.0
2022-11-04,20.45,23.065,19.73,23.025,1782011,20.45,23.065,19.73,23.025,1782011,0.0,1.0
2022-11-07,20.61,20.87,19.86,20.44,597370,20.61,20.87,19.86,20.44,597370,0.0,1.0
2022-11-08,20.46,20.84,19.82,20.84,750389,20.46,20.84,19.82,20.84,750389,0.0,1.0
2022-11-09,20.17,20.33,19.75,20.13,497245,20.17,20.33,19.75,20.13,497245,0.0,1.0
2022-11-10,21.98,22.05,21.02,21.19,1151521,21.98,22.05,21.02,21.19,1151521,0.0,1.0
2022-11-11,23.8,24.32,21.82,22.1,1036245,23.8,24.32,21.82,22.1,1036245,0.0,1.0
2022-11-14,23.48,23.8,22.94,23.48,540300,23.48,23.8,22.94,23.48,540300,0.0,1.0
2022-11-15,24.56,24.98,24.0,24.0,532819,24.56,24.98,24.0,24.0,532819,0.0,1.0
2022-11-16,23.42,24.32,23.16,24.26,392089,23.42,24.32,23.16,24.26,392089,0.0,1.0
2022-11-17,22.72,23.09,22.49,22.91,311863,22.72,23.09,22.49,22.91,311863,0.0,1.0
2022-11-18,22.41,23.28,22.29,23.28,351181,22.41,23.28,22.29,23.28,351181,0.0,1.0
2022-11-21,22.05,22.28,21.69,22.27,263294,22.05,22.28,21.69,22.27,263294,0.0,1.0
2022-11-22,21.68,22.2,21.04,22.2,315319,21.68,22.2,21.04,22.2,315319,0.0,1.0
2022-11-23,22.39,22.39,21.42,21.82,351712,22.39,22.39,21.42,21.82,351712,0.0,1.0
2022-11-25,21.87,22.37,21.86,22.15,136541,21.87,22.37,21.86,22.15,136541,0.0,1.0
2022-11-28,21.57,22.01,21.52,21.63,274071,21.57,22.01,21.52,21.63,274071,0.0,1.0
2022-11-29,21.1,21.63,20.29,21.63,609263,21.1,21.63,20.29,21.63,609263,0.0,1.0
2022-11-30,21.98,22.05,20.8437,21.25,851442,21.98,22.05,20.8437,21.25,851442,0.0,1.0
2022-12-01,22.76,22.87,21.3575,21.9,356343,22.76,22.87,21.3575,21.9,356343,0.0,1.0
2022-12-02,22.6,22.7,21.81,21.99,462131,22.6,22.7,21.81,21.99,462131,0.0,1.0
2022-12-05,21.46,22.47,21.27,22.43,344325,21.46,22.47,21.27,22.43,344325,0.0,1.0
2022-12-06,21.79,21.79,21.2,21.48,445598,21.79,21.79,21.2,21.48,445598,0.0,1.0
2022-12-07,22.0,22.33,21.24,21.62,545523,22.0,22.33,21.24,21.62,545523,0.0,1.0
2022-12-08,22.67,23.06,21.6,22.13,520334,22.67,23.06,21.6,22.13,520334,0.0,1.0
2022-12-09,22.44,23.0,22.2169,22.44,598786,22.44,23.0,22.2169,22.44,598786,0.0,1.0
2022-12-12,24.14,24.16,22.17,22.28,865545,24.14,24.16,22.17,22.28,865545,0.0,1.0
2022-12-13,23.17,25.12,22.85,25.0,662014,23.17,25.12,22.85,25.0,662014,0.0,1.0
2022-12-14,23.29,23.61,23.0,23.02,447348,23.29,23.61,23.0,23.02,447348,0.0,1.0
2022-12-15,23.06,23.69,22.81,22.92,445336,23.06,23.69,22.81,22.92,445336,0.0,1.0
2022-12-16,22.78,23.305,22.285,22.84,427698,22.78,23.305,22.285,22.84,427698,0.0,1.0
2022-12-19,21.53,22.69,21.48,22.69,328796,21.53,22.69,21.48,22.69,328796,0.0,1.0
2022-12-20,21.83,21.94,21.2,21.39,316800,21.83,21.94,21.2,21.39,316800,0.0,1.0
2022-12-21,21.71,22.26,21.44,21.72,228161,21.71,22.26,21.44,21.72,228161,0.0,1.0
2022-12-22,21.07,21.395,20.64,21.32,303082,21.07,21.395,20.64,21.32,303082,0.0,1.0
2022-12-23,20.94,21.22,20.73,21.06,261057,20.94,21.22,20.73,21.06,261057,0.0,1.0
2022-12-27,19.93,20.83,19.75,20.83,496077,19.93,20.83,19.75,20.83,496077,0.0,1.0
2022-12-28,20.31,20.51,19.62,19.92,438344,20.31,20.51,19.62,19.92,438344,0.0,1.0
2022-12-29,21.24,21.37,20.1,20.63,411793,21.24,21.37,20.1,20.63,411793,0.0,1.0
2022-12-30,21.33,21.41,20.8,20.85,221683,21.33,21.41,20.8,20.85,221683,0.0,1.0
2023-01-03,22.01,22.48,21.5,21.5,922701,22.01,22.48,21.5,21.5,922701,0.0,1.0
2023-01-04,22.43,23.78,21.94,23.76,746244,22.43,23.78,21.94,23.76,746244,0.0,1.0
2023-01-05,22.12,22.27,21.312,22.07,1101707,22.12,22.27,21.312,22.07,1101707,0.0,1.0
2023-01-06,20.98,22.23,20.5,22.01,837386,20.98,22.23,20.5,22.01,837386,0.0,1.0
2023-01-09,21.87,22.41,21.3,21.33,393354,21.87,22.41,21.3,21.33,393354,0.0,1.0
2023-01-10,21.29,21.91,20.86,21.66,297314,21.29,21.91,20.86,21.66,297314,0.0,1.0
2023-01-11,22.12,22.13,21.05,21.36,420158,22.12,22.13,21.05,21.36,420158,0.0,1.0
2023-01-12,21.79,22.2363,21.4787,22.03,496244,21.79,22.2363,21.4787,22.03,496244,0.0,1.0
2023-01-13,22.25,22.66,21.1975,21.64,591698,22.25,22.66,21.1975,21.64,591698,0.0,1.0
2023-01-17,23.07,23.16,21.69,22.05,549027,23.07,23.16,21.69,22.05,549027,0.0,1.0
2023-01-18,22.96,23.55,22.68,23.43,454073,22.96,23.55,22.68,23.43,454073,0.0,1.0
2023-01-19,23.07,23.18,22.54,22.54,394412,23.07,23.18,22.54,22.54,394412,0.0,1.0
2023-01-20,23.34,23.5,22.87,23.28,370657,23.34,23.5,22.87,23.28,370657,0.0,1.0
2023-01-23,24.72,24.73,23.18,23.49,561909,24.72,24.73,23.18,23.49,561909,0.0,1.0
2023-01-24,25.01,25.1,24.6,24.6,458110,25.01,25.1,24.6,24.6,458110,0.0,1.0
2023-01-25,25.26,25.3,24.16,24.67,605587,25.26,25.3,24.16,24.67,605587,0.0,1.0
2023-01-26,25.96,26.73,25.5,25.9,777538,25.96,26.73,25.5,25.9,777538,0.0,1.0
2023-01-27,26.77,26.98,25.7245,25.85,427965,26.77,26.98,25.7245,25.85,427965,0.0,1.0
2023-01-30,25.95,26.76,25.63,26.5,1307230,25.95,26.76,25.63,26.5,1307230,0.0,1.0
2023-01-31,25.71,26.25,25.4,26.11,2164952,25.71,26.25,25.4,26.11,2164952,0.0,1.0
2023-02-01,26.29,26.3,25.27,25.72,1976164,26.29,26.3,25.27,25.72,1976164,0.0,1.0
2023-02-02,27.58,27.96,26.79,26.91,990075,27.58,27.96,26.79,26.91,990075,0.0,1.0
2023-02-03,26.64,27.92,26.43,26.68,1205297,26.64,27.92,26.43,26.68,1205297,0.0,1.0
2023-02-06,25.21,27.2,24.86,26.23,1146106,25.21,27.2,24.86,26.23,1146106,0.0,1.0
2023-02-07,24.56,24.97,23.93,24.97,2504425,24.56,24.97,23.93,24.97,2504425,0.0,1.0
2023-02-08,24.0,24.86,23.83,24.49,1247936,24.0,24.86,23.83,24.49,1247936,0.0,1.0
2023-02-09,23.58,23.66,22.4,22.4,2953791,23.58,23.66,22.4,22.4,2953791,0.0,1.0
2023-02-10,24.15,24.72,22.68,23.33,1618095,24.15,24.72,22.68,23.33,1618095,0.0,1.0
2023-02-13,23.59,24.28,23.32,23.95,665239,23.59,24.28,23.32,23.95,665239,0.0,1.0
2023-02-14,24.2,24.275,23.2701,23.54,411329,24.2,24.275,23.2701,23.54,411329,0.0,1.0
2023-02-15,23.54,24.27,23.3357,24.0,780674,23.54,24.27,23.3357,24.0,780674,0.0,1.0
2023-02-16,23.6,23.96,22.81,23.3,519050,23.6,23.96,22.81,23.3,519050,0.0,1.0
2023-02-17,23.05,23.45,22.95,23.38,524496,23.05,23.45,22.95,23.38,524496,0.0,1.0
2023-02-21,22.6,23.01,22.22,22.68,986988,22.6,23.01,22.22,22.68,986988,0.0,1.0
2023-02-22,23.01,23.26,22.735,22.78,634243,23.01,23.26,22.735,22.78,634243,0.0,1.0
2023-02-23,23.57,23.57,23.0,23.45,426654,23.57,23.57,23.0,23.45,426654,0.0,1.0
2023-02-24,22.77,23.06,22.39,22.98,671708,22.77,23.06,22.39,22.98,671708,0.0,1.0
2023-02-27,23.01,23.45,22.6,22.91,662661,23.01,23.45,22.6,22.91,662661,0.0,1.0
2023-02-28,23.0,23.22,22.87,22.98,628369,23.0,23.22,22.87,22.98,628369,0.0,1.0
2023-03-01,23.03,23.305,22.7,22.87,1274293,23.03,23.305,22.7,22.87,1274293,0.0,1.0
2023-03-02,22.58,23.04,22.34,23.0,791727,22.58,23.04,22.34,23.0,791727,0.0,1.0
2023-03-03,22.73,23.22,22.5,22.7,1095001,22.73,23.22,22.5,22.7,1095001,0.0,1.0
2023-03-06,22.27,22.9,22.26,22.78,929302,22.27,22.9,22.26,22.78,929302,0.0,1.0
2023-03-07,21.82,22.51,21.82,22.455,394591,21.82,22.51,21.82,22.455,394591,0.0,1.0
2023-03-08,21.07,21.84,20.945,21.84,901474,21.07,21.84,20.945,21.84,901474,0.0,1.0
2023-03-09,19.72,21.3889,19.65,20.99,846684,19.72,21.3889,19.65,20.99,846684,0.0,1.0
2023-03-10,18.58,19.705,18.45,19.64,1346593,18.58,19.705,18.45,19.64,1346593,0.0,1.0
2023-03-13,18.1,18.56,17.86,18.185,1530345,18.1,18.56,17.86,18.185,1530345,0.0,1.0
2023-03-14,18.48,18.7,18.14,18.17,743386,18.48,18.7,18.14,18.17,743386,0.0,1.0
2023-03-15,18.8,18.81,18.03,18.16,653652,18.8,18.81,18.03,18.16,653652,0.0,1.0
2023-03-16,18.68,18.85,18.13,18.69,969364,18.68,18.85,18.13,18.69,969364,0.0,1.0
2023-03-17,18.34,18.94,18.31,18.94,868057,18.34,18.94,18.31,18.94,868057,0.0,1.0
2023-03-20,18.33,18.565,17.905,18.565,658579,18.33,18.565,17.905,18.565,658579,0.0,1.0
2023-03-21,19.25,19.36,18.53,18.62,649444,19.25,19.36,18.53,18.62,649444,0.0,1.0
2023-03-22,18.61,19.31,18.6,19.15,634644,18.61,19.31,18.6,19.15,634644,0.0,1.0
2023-03-23,19.15,19.37,18.82,19.2,513006,19.15,19.37,18.82,19.2,513006,0.0,1.0
2023-03-24,18.89,19.37,18.41,18.98,430487,18.89,19.37,18.41,18.98,430487,0.0,1.0
2023-03-27,19.05,19.22,18.67,18.97,593834,19.05,19.22,18.67,18.97,593834,0.0,1.0
2023-03-28,18.73,19.13,18.52,18.87,626288,18.73,19.13,18.52,18.87,626288,0.0,1.0
2023-03-29,19.14,19.28,18.635,18.89,472168,19.14,19.28,18.635,18.89,472168,0.0,1.0
2023-03-30,19.07,19.53,18.98,19.39,454398,19.07,19.53,18.98,19.39,454398,0.0,1.0
2023-03-31,19.7,19.87,19.1,19.14,351016,19.7,19.87,19.1,19.14,351016,0.0,1.0
2023-04-03,19.39,19.5766,19.01,19.52,694938,19.39,19.5766,19.01,19.52,694938,0.0,1.0
2023-04-04,19.86,20.0,19.3,19.45,645808,19.86,20.0,19.3,19.45,645808,0.0,1.0
2023-04-05,20.15,20.18,19.25,19.73,996880,20.15,20.18,19.25,19.73,996880,0.0,1.0
2023-04-06,20.75,20.84,19.845,20.14,771071,20.75,20.84,19.845,20.14,771071,0.0,1.0
2023-04-10,20.76,20.845,20.195,20.44,530956,20.76,20.845,20.195,20.44,530956,0.0,1.0
2023-04-11,20.64,20.81,20.35,20.81,478189,20.64,20.81,20.35,20.81,478189,0.0,1.0
2023-04-12,20.52,21.11,20.46,20.97,674695,20.52,21.11,20.46,20.97,674695,0.0,1.0
2023-04-13,21.06,21.385,20.72,20.72,381367,21.06,21.385,20.72,20.72,381367,0.0,1.0
2023-04-14,20.83,21.23,20.62,20.8,310748,20.83,21.23,20.62,20.8,310748,0.0,1.0
2023-04-17,20.6,21.06,20.54,20.79,656712,20.6,21.06,20.54,20.79,656712,0.0,1.0
2023-04-18,21.3,21.35,20.81,20.81,413610,21.3,21.35,20.81,20.81,413610,0.0,1.0
2023-04-19,20.98,21.34,20.8,21.0,406979,20.98,21.34,20.8,21.0,406979,0.0,1.0
2023-04-20,20.27,20.81,20.19,20.8,318027,20.27,20.81,20.19,20.8,318027,0.0,1.0
2023-04-21,20.36,20.6,20.2,20.28,361555,20.36,20.6,20.2,20.28,361555,0.0,1.0
2023-04-24,19.36,20.49,19.19,20.49,406113,19.36,20.49,19.19,20.49,406113,0.0,1.0
2023-04-25,18.72,19.2,18.65,19.2,434605,18.72,19.2,18.65,19.2,434605,0.0,1.0
2023-04-26,18.85,19.3,18.8,19.15,667482,18.85,19.3,18.8,19.15,667482,0.0,1.0
2023-04-27,19.14,19.16,18.84,18.95,442119,19.14,19.16,18.84,18.95,442119,0.0,1.0
2023-04-28,18.57,19.18,18.41,19.02,495711,18.57,19.18,18.41,19.02,495711,0.0,1.0
2023-05-01,19.03,19.05,18.32,18.52,626476,19.03,19.05,18.32,18.52,626476,0.0,1.0
2023-05-02,18.24,18.97,18.12,18.86,729539,18.24,18.97,18.12,18.86,729539,0.0,1.0
2023-05-03,17.7,18.38,17.11,18.25,2281232,17.7,18.38,17.11,18.25,2281232,0.0,1.0
2023-05-04,20.42,21.65,19.56,19.65,2940984,20.42,21.65,19.56,19.65,2940984,0.0,1.0
2023-05-05,20.99,21.47,19.98,20.48,1428995,20.99,21.47,19.98,20.48,1428995,0.0,1.0
2023-05-08,21.47,21.52,20.8,20.99,849646,21.47,21.52,20.8,20.99,849646,0.0,1.0
2023-05-09,21.51,21.75,21.18,21.43,681024,21.51,21.75,21.18,21.43,681024,0.0,1.0
2023-05-10,22.77,22.88,21.865,21.99,723792,22.77,22.88,21.865,21.99,723792,0.0,1.0
2023-05-11,22.8,22.82,21.91,22.15,1045877,22.8,22.82,21.91,22.15,1045877,0.0,1.0
2023-05-12,22.58,22.98,22.32,22.82,955825,22.58,22.98,22.32,22.82,955825,0.0,1.0
2023-05-15,22.91,23.0,22.5,22.5,997269,22.91,23.0,22.5,22.5,997269,0.0,1.0
2023-05-16,22.36,22.9,22.31,22.8,779287,22.36,22.9,22.31,22.8,779287,0.0,1.0
2023-05-17,22.41,22.5325,21.95,22.35,1247154,22.41,22.5325,21.95,22.35,1247154,0.0,1.0
2023-05-18,22.28,22.91,21.99,22.4,1412591,22.28,22.91,21.99,22.4,1412591,0.0,1.0
2023-05-19,22.43,22.735,22.19,22.34,573898,22.43,22.735,22.19,22.34,573898,0.0,1.0
2023-05-22,22.0,22.74,21.98,22.41,567731,22.0,22.74,21.98,22.41,567731,0.0,1.0
2023-05-23,22.07,22.09,21.445,21.9,759075,22.07,22.09,21.445,21.9,759075,0.0,1.0
2023-05-24,22.62,22.72,21.7391,21.85,618564,22.62,22.72,21.7391,21.85,618564,0.0,1.0
2023-05-25,23.01,23.13,22.55,22.85,713768,23.01,23.13,22.55,22.85,713768,0.0,1.0
2023-05-26,23.42,23.83,23.0,23.04,857859,23.42,23.83,23.0,23.04,857859,0.0,1.0
2023-05-30,23.74,24.04,23.15,23.73,669104,23.74,24.04,23.15,23.73,669104,0.0,1.0
2023-05-31,24.36,24.5,23.58,23.58,1639172,24.36,24.5,23.58,23.58,1639172,0.0,1.0
2023-06-01,24.02,24.17,23.62,23.96,772118,24.02,24.17,23.62,23.96,772118,0.0,1.0
2023-06-02,23.97,24.25,23.33,23.85,1357660,23.97,24.25,23.33,23.85,1357660,0.0,1.0
2023-06-05,24.1,24.24,23.37,23.74,782383,24.1,24.24,23.37,23.74,782383,0.0,1.0
2023-06-06,25.82,25.87,24.0,24.2,1412081,25.82,25.87,24.0,24.2,1412081,0.0,1.0
2023-06-07,24.68,26.16,24.42,25.802,928062,24.68,26.16,24.42,25.802,928062,0.0,1.0
2023-06-08,24.96,25.5,24.295,24.61,723249,24.96,25.5,24.295,24.61,723249,0.0,1.0
2023-06-09,26.04,26.38,25.18,25.18,998497,26.04,26.38,25.18,25.18,998497,0.0,1.0
2023-06-12,25.92,26.32,25.81,26.15,963826,25.92,26.32,25.81,26.15,963826,0.0,1.0
2023-06-13,26.3,26.6,25.74,26.26,1703042,26.3,26.6,25.74,26.26,1703042,0.0,1.0
2023-06-14,27.17,27.81,26.08,26.31,1446062,27.17,27.81,26.08,26.31,1446062,0.0,1.0
2023-06-15,27.5,27.81,26.74,26.74,704282,27.5,27.81,26.74,26.74,704282,0.0,1.0
2023-06-16,27.35,27.85,26.995,27.83,837516,27.35,27.85,26.995,27.83,837516,0.0,1.0
2023-06-20,27.16,27.48,26.82,27.02,675632,27.16,27.48,26.82,27.02,675632,0.0,1.0
2023-06-21,26.81,27.21,26.05,27.1,926894,26.81,27.21,26.05,27.1,926894,0.0,1.0
2023-06-22,26.53,26.84,26.3339,26.63,501670,26.53,26.84,26.3339,26.63,501670,0.0,1.0
2023-06-23,26.54,26.73,26.06,26.32,475661,26.54,26.73,26.06,26.32,475661,0.0,1.0
2023-06-26,26.39,27.16,26.18,26.54,940730,26.39,27.16,26.18,26.54,940730,0.0,1.0
2023-06-27,27.35,27.54,26.21,26.44,876568,27.35,27.54,26.21,26.44,876568,0.0,1.0
2023-06-28,28.0,28.05,27.13,27.42,939020,28.0,28.05,27.13,27.42,939020,0.0,1.0
2023-06-29,28.82,29.3,28.16,28.16,2186639,28.82,29.3,28.16,28.16,2186639,0.0,1.0
2023-06-30,27.7,29.28,27.67,29.13,1520674,27.7,29.28,27.67,29.13,1520674,0.0,1.0
2023-07-03,27.13,28.45,27.04,27.94,629499,27.13,28.45,27.04,27.94,629499,0.0,1.0
2023-07-05,27.42,27.51,26.63,26.88,623803,27.42,27.51,26.63,26.88,623803,0.0,1.0
2023-07-06,26.83,27.15,26.51,27.02,535946,26.83,27.15,26.51,27.02,535946,0.0,1.0
2023-07-07,26.4,27.18,26.12,26.88,750635,26.4,27.18,26.12,26.88,750635,0.0,1.0
2023-07-10,27.35,27.37,25.952,26.4,842014,27.35,27.37,25.952,26.4,842014,0.0,1.0
2023-07-11,27.87,27.89,26.9,27.15,582866,27.87,27.89,26.9,27.15,582866,0.0,1.0
2023-07-12,28.09,28.57,27.57,28.4,742790,28.09,28.57,27.57,28.4,742790,0.0,1.0
2023-07-13,29.65,29.81,28.3984,28.52,950251,29.65,29.81,28.3984,28.52,950251,0.0,1.0
2023-07-14,29.19,29.93,28.69,29.31,883890,29.19,29.93,28.69,29.31,883890,0.0,1.0
2023-07-17,30.4,30.82,29.59,29.78,2258536,30.4,30.82,29.59,29.78,2258536,0.0,1.0
2023-07-18,30.44,30.94,30.236,30.44,702691,30.44,30.94,30.236,30.44,702691,0.0,1.0
2023-07-19,29.8,30.846,29.5,30.74,936154,29.8,30.846,29.5,30.74,936154,0.0,1.0
2023-07-20,29.19,29.7,28.905,29.5,957692,29.19,29.7,28.905,29.5,957692,0.0,1.0
2023-07-21,28.94,29.885,28.89,29.44,574651,28.94,29.885,28.89,29.44,574651,0.0,1.0
2023-07-24,28.97,29.12,28.3,29.0,641901,28.97,29.12,28.3,29.0,641901,0.0,1.0
2023-07-25,29.62,29.91,29.18,29.42,532293,29.62,29.91,29.18,29.42,532293,0.0,1.0
2023-07-26,29.0,29.78,28.88,29.42,533932,29.0,29.78,28.88,29.42,533932,0.0,1.0
2023-07-27,28.94,29.94,28.92,29.67,1083110,28.94,29.94,28.92,29.67,1083110,0.0,1.0
2023-07-28,29.66,29.73,28.89,29.42,531585,29.66,29.73,28.89,29.42,531585,0.0,1.0
2023-07-31,30.77,30.84,29.67,29.67,831536,30.77,30.84,29.67,29.67,831536,0.0,1.0
2023-08-01,29.62,30.75,29.5,30.48,2640407,29.62,30.75,29.5,30.48,2640407,0.0,1.0
2023-08-02,28.37,29.06,28.1559,29.06,1291677,28.37,29.06,28.1559,29.06,1291677,0.0,1.0
2023-08-03,29.33,30.81,28.86,29.1,1069829,29.33,30.81,28.86,29.1,1069829,0.0,1.0
2023-08-04,29.62,30.29,29.565,29.74,1051645,29.62,30.29,29.565,29.74,1051645,0.0,1.0
2023-08-07,29.25,29.43,27.61,28.78,2023229,29.25,29.43,27.61,28.78,2023229,0.0,1.0
2023-08-08,28.2,28.95,27.54,28.66,1316994,28.2,28.95,27.54,28.66,1316994,0.0,1.0
2023-08-09,27.36,28.38,27.31,28.35,606096,27.36,28.38,27.31,28.35,606096,0.0,1.0
2023-08-10,26.67,27.74,26.57,27.56,653280,26.67,27.74,26.57,27.56,653280,0.0,1.0
2023-08-11,26.55,26.64,26.2,26.42,720200,26.55,26.64,26.2,26.42,720200,0.0,1.0
2023-08-14,26.68,26.81,26.2301,26.54,632869,26.68,26.81,26.2301,26.54,632869,0.0,1.0
2023-08-15,26.5,26.65,26.16,26.38,468256,26.5,26.65,26.16,26.38,468256,0.0,1.0
2023-08-16,27.02,27.03,26.17,26.39,1066405,27.02,27.03,26.17,26.39,1066405,0.0,1.0
2023-08-17,26.75,27.06,26.54,27.0,866585,26.75,27.06,26.54,27.0,866585,0.0,1.0
2023-08-18,26.9,26.995,25.32,26.0,1546376,26.9,26.995,25.32,26.0,1546376,0.0,1.0
2023-08-21,27.0,27.27,26.72,26.9,1014340,27.0,27.27,26.72,26.9,1014340,0.0,1.0
2023-08-22,27.2,27.4,26.985,27.05,547043,27.2,27.4,26.985,27.05,547043,0.0,1.0
2023-08-23,27.17,27.32,26.96,27.23,866572,27.17,27.32,26.96,27.23,866572,0.0,1.0
2023-08-24,26.74,27.5,26.73,27.33,621211,26.74,27.5,26.73,27.33,621211,0.0,1.0
2023-08-25,26.75,26.9886,26.42,26.73,361635,26.75,26.9886,26.42,26.73,361635,0.0,1.0
2023-08-28,26.96,27.27,26.73,26.82,568566,26.96,27.27,26.73,26.82,568566,0.0,1.0
2023-08-29,27.39,27.45,26.8,26.92,648051,27.39,27.45,26.8,26.92,648051,0.0,1.0
2023-08-30,28.35,28.42,27.388,27.5,871764,28.35,28.42,27.388,27.5,871764,0.0,1.0
2023-08-31,28.69,29.255,28.41,28.44,1284412,28.69,29.255,28.41,28.44,1284412,0.0,1.0
2023-09-01,29.72,29.73,28.27,28.55,820446,29.72,29.73,28.27,28.55,820446,0.0,1.0
2023-09-05,29.09,29.38,28.67,29.33,1644633,29.09,29.38,28.67,29.33,1644633,0.0,1.0
2023-09-06,28.99,29.93,28.91,29.15,821112,28.99,29.93,28.91,29.15,821112,0.0,1.0
2023-09-07,28.39,28.76,28.01,28.57,603956,28.39,28.76,28.01,28.57,603956,0.0,1.0
2023-09-08,27.35,28.94,27.32,28.66,831345,27.35,28.94,27.32,28.66,831345,0.0,1.0
2023-09-11,26.9,27.8,26.79,27.35,1880128,26.9,27.8,26.79,27.35,1880128,0.0,1.0
2023-09-12,26.45,26.93,26.06,26.59,897807,26.45,26.93,26.06,26.59,897807,0.0,1.0
2023-09-13,26.94,27.1,26.29,26.29,1226007,26.94,27.1,26.29,26.29,1226007,0.0,1.0
2023-09-14,27.87,28.44,27.36,28.39,1650823,27.87,28.44,27.36,28.39,1650823,0.0,1.0
2023-09-15,27.03,27.87,26.88,27.87,847806,27.03,27.87,26.88,27.87,847806,0.0,1.0
2023-09-18,26.98,27.315,26.71,26.93,507371,26.98,27.315,26.71,26.93,507371,0.0,1.0
2023-09-19,26.54,26.94,26.21,26.88,440623,26.54,26.94,26.21,26.88,440623,0.0,1.0
2023-09-20,26.49,27.12,26.47,26.7,390602,26.49,27.12,26.47,26.7,390602,0.0,1.0
2023-09-21,25.99,26.18,25.76,26.1,896464,25.99,26.18,25.76,26.1,896464,0.0,1.0
2023-09-22,26.0,26.41,25.9207,26.2,610523,26.0,26.41,25.9207,26.2,610523,0.0,1.0
2023-09-25,25.75,26.11,25.625,25.85,646987,25.75,26.11,25.625,25.85,646987,0.0,1.0
2023-09-26,25.32,25.93,25.26,25.54,330360,25.32,25.93,25.26,25.54,330360,0.0,1.0
2023-09-27,25.73,25.9,25.23,25.32,632963,25.73,25.9,25.23,25.32,632963,0.0,1.0
2023-09-28,25.33,25.62,24.65,25.31,727395,25.33,25.62,24.65,25.31,727395,0.0,1.0
2023-09-29,25.36,25.9,25.2425,25.57,440781,25.36,25.9,25.2425,25.57,440781,0.0,1.0
2023-10-02,25.48,25.75,25.14,25.29,430280,25.48,25.75,25.14,25.29,430280,0.0,1.0
2023-10-03,24.58,25.46,24.41,25.22,979027,24.58,25.46,24.41,25.22,979027,0.0,1.0
2023-10-04,24.76,24.98,24.1101,24.61,415237,24.76,24.98,24.1101,24.61,415237,0.0,1.0
2023-10-05,24.19,24.8,23.83,24.77,485781,24.19,24.8,23.83,24.77,485781,0.0,1.0
2023-10-06,24.84,25.065,23.811,23.87,565979,24.84,25.065,23.811,23.87,565979,0.0,1.0
2023-10-09,23.69,24.6,23.59,24.6,1331736,23.69,24.6,23.59,24.6,1331736,0.0,1.0
2023-10-10,24.17,24.775,23.73,23.73,595081,24.17,24.775,23.73,23.73,595081,0.0,1.0
2023-10-11,24.4,24.5,23.86,24.19,692170,24.4,24.5,23.86,24.19,692170,0.0,1.0
2023-10-12,23.57,24.47,23.14,24.47,819520,23.57,24.47,23.14,24.47,819520,0.0,1.0
2023-10-13,23.36,23.675,23.25,23.52,651136,23.36,23.675,23.25,23.52,651136,0.0,1.0
2023-10-16,23.88,24.37,23.14,23.34,458525,23.88,24.37,23.14,23.34,458525,0.0,1.0
2023-10-17,23.67,24.27,23.39,23.51,444963,23.67,24.27,23.39,23.51,444963,0.0,1.0
2023-10-18,22.99,23.74,22.77,23.67,827020,22.99,23.74,22.77,23.67,827020,0.0,1.0
2023-10-19,22.51,23.13,22.35,22.98,1034081,22.51,23.13,22.35,22.98,1034081,0.0,1.0
2023-10-20,22.39,22.685,21.85,22.35,818503,22.39,22.685,21.85,22.35,818503,0.0,1.0
2023-10-23,22.36,22.75,21.63,22.09,581127,22.36,22.75,21.63,22.09,581127,0.0,1.0
2023-10-24,23.02,23.23,22.52,22.52,492543,23.02,23.23,22.52,22.52,492543,0.0,1.0
2023-10-25,21.78,23.435,21.73,23.01,457728,21.78,23.435,21.73,23.01,457728,0.0,1.0
2023-10-26,21.83,22.09,21.44,21.79,593433,21.83,22.09,21.44,21.79,593433,0.0,1.0
2023-10-27,21.5,22.31,21.38,22.07,936580,21.5,22.31,21.38,22.07,936580,0.0,1.0
2023-10-30,21.45,21.97,21.395,21.84,580207,21.45,21.97,21.395,21.84,580207,0.0,1.0
2023-10-31,22.49,22.52,21.45,21.5,542231,22.49,22.52,21.45,21.5,542231,0.0,1.0
2023-11-01,22.53,23.0,22.16,22.47,768591,22.53,23.0,22.16,22.47,768591,0.0,1.0
2023-11-02,26.26,27.0,25.59,26.2,1967569,26.26,27.0,25.59,26.2,1967569,0.0,1.0
2023-11-03,26.83,27.11,26.38,26.59,1460537,26.83,27.11,26.38,26.59,1460537,0.0,1.0
2023-11-06,27.46,27.57,26.72,27.0,884631,27.46,27.57,26.72,27.0,884631,0.0,1.0
2023-11-07,26.3,28.24,25.97,26.4,2509082,26.3,28.24,25.97,26.4,2509082,0.0,1.0
2023-11-08,26.38,26.44,25.39,26.27,1129675,26.38,26.44,25.39,26.27,1129675,0.0,1.0
2023-11-09,25.86,26.8,25.83,26.58,973407,25.86,26.8,25.83,26.58,973407,0.0,1.0
2023-11-10,26.1,26.15,25.6,25.91,488245,26.1,26.15,25.6,25.91,488245,0.0,1.0
2023-11-13,26.51,26.6,26.0,26.1,738165,26.51,26.6,26.0,26.1,738165,0.0,1.0
2023-11-14,27.32,27.68,27.05,27.2,992222,27.32,27.68,27.05,27.2,992222,0.0,1.0
2023-11-15,27.37,27.77,27.19,27.3,671623,27.37,27.77,27.19,27.3,671623,0.0,1.0
2023-11-16,27.03,27.31,26.595,27.31,553113,27.03,27.31,26.595,27.31,553113,0.0,1.0
2023-11-17,26.56,27.39,26.37,27.39,689127,26.56,27.39,26.37,27.39,689127,0.0,1.0
2023-11-20,27.04,27.19,26.36,26.45,748570,27.04,27.19,26.36,26.45,748570,0.0,1.0
2023-11-21,26.83,26.93,26.23,26.93,545015,26.83,26.93,26.23,26.93,545015,0.0,1.0
2023-11-22,26.88,26.99,26.45,26.9,702610,26.88,26.99,26.45,26.9,702610,0.0,1.0
2023-11-24,26.8,26.915,26.625,26.78,174183,26.8,26.915,26.625,26.78,174183,0.0,1.0
2023-11-27,27.1,27.54,26.4105,26.67,606041,27.1,27.54,26.4105,26.67,606041,0.0,1.0
2023-11-28,26.95,27.5,26.84,27.31,638090,26.95,27.5,26.84,27.31,638090,0.0,1.0
2023-11-29,27.06,27.59,26.94,27.2,726171,27.06,27.59,26.94,27.2,726171,0.0,1.0
2023-11-30,26.98,27.36,26.4431,27.15,507417,26.98,27.36,26.4431,27.15,507417,0.0,1.0
2023-12-01,28.29,28.38,26.84,26.93,968996,28.29,28.38,26.84,26.93,968996,0.0,1.0
2023-12-04,28.22,28.6,27.666,28.0,899016,28.22,28.6,27.666,28.0,899016,0.0,1.0
2023-12-05,29.11,29.17,28.05,28.43,771482,29.11,29.17,28.05,28.43,771482,0.0,1.0
2023-12-06,29.25,29.468,28.66,29.0,998671,29.25,29.468,28.66,29.0,998671,0.0,1.0
2023-12-07,29.08,29.88,29.01,29.07,993737,29.08,29.88,29.01,29.07,993737,0.0,1.0
2023-12-08,29.77,30.08,28.82,29.08,943067,29.77,30.08,28.82,29.08,943067,0.0,1.0
2023-12-11,30.18,30.35,29.2701,29.51,669900,30.18,30.35,29.2701,29.51,669900,0.0,1.0
2023-12-12,30.2,30.38,29.91,30.18,518357,30.2,30.38,29.91,30.18,518357,0.0,1.0
2023-12-13,30.83,30.97,29.58,30.1,1242317,30.83,30.97,29.58,30.1,1242317,0.0,1.0
2023-12-14,31.22,32.205,30.6,31.44,742745,31.22,32.205,30.6,31.44,742745,0.0,1.0
2023-12-15,31.55,31.58,30.73,31.28,1030345,31.55,31.58,30.73,31.28,1030345,0.0,1.0
2023-12-18,31.63,32.37,31.445,31.61,569729,31.63,32.37,31.445,31.61,569729,0.0,1.0
2023-12-19,32.35,32.43,31.7236,31.8,516826,32.35,32.43,31.7236,31.8,516826,0.0,1.0
2023-12-20,31.83,32.48,31.78,32.22,687517,31.83,32.48,31.78,32.22,687517,0.0,1.0
2023-12-21,34.93,35.005,33.21,33.52,2366326,34.93,35.005,33.21,33.52,2366326,0.0,1.0
2023-12-22,34.68,35.015,34.25,35.0,792589,34.68,35.015,34.25,35.0,792589,0.0,1.0
2023-12-26,34.92,35.35,34.61,34.61,721640,34.92,35.35,34.61,34.61,721640,0.0,1.0
2023-12-27,34.7,35.07,34.55,34.99,342447,34.7,35.07,34.55,34.99,342447,0.0,1.0
2023-12-28,34.88,35.22,34.5,34.74,338082,34.88,35.22,34.5,34.74,338082,0.0,1.0
2023-12-29,34.61,35.02,34.57,34.88,503739,34.61,35.02,34.57,34.88,503739,0.0,1.0
2024-01-02,33.52,34.205,33.27,34.08,880339,33.52,34.205,33.27,34.08,880339,0.0,1.0
2024-01-03,32.05,33.22,31.84,33.11,613043,32.05,33.22,31.84,33.11,613043,0.0,1.0
2024-01-04,31.45,32.0899,31.25,31.88,418672,31.45,32.0899,31.25,31.88,418672,0.0,1.0
2024-01-05,31.3,31.75,31.1302,31.26,371853,31.3,31.75,31.1302,31.26,371853,0.0,1.0
2024-01-08,32.2,32.34,31.34,31.34,372403,32.2,32.34,31.34,31.34,372403,0.0,1.0
2024-01-09,33.06,33.285,31.91,31.99,397643,33.06,33.285,31.91,31.99,397643,0.0,1.0
2024-01-10,33.68,34.205,33.2,33.2,875225,33.68,34.205,33.2,33.2,875225,0.0,1.0
2024-01-11,33.33,34.2494,33.21,33.6,488168,33.33,34.2494,33.21,33.6,488168,0.0,1.0
2024-01-12,32.98,33.84,32.8,33.55,326500,32.98,33.84,32.8,33.55,326500,0.0,1.0
2024-01-16,33.21,33.55,32.95,33.14,463397,33.21,33.55,32.95,33.14,463397,0.0,1.0
2024-01-17,33.01,33.078,32.2,32.71,427511,33.01,33.078,32.2,32.71,427511,0.0,1.0
2024-01-18,33.28,33.89,32.94,33.6,667140,33.28,33.89,32.94,33.6,667140,0.0,1.0
2024-01-19,33.94,34.11,32.96,33.54,804530,33.94,34.11,32.96,33.54,804530,0.0,1.0
2024-01-22,34.24,34.9772,33.57,34.69,702549,34.24,34.9772,33.57,34.69,702549,0.0,1.0
2024-01-23,34.19,35.0,34.0,34.45,485726,34.19,35.0,34.0,34.45,485726,0.0,1.0
2024-01-24,33.48,34.78,33.39,34.73,625387,33.48,34.78,33.39,34.73,625387,0.0,1.0
2024-01-25,33.18,34.05,33.05,34.05,739718,33.18,34.05,33.05,34.05,739718,0.0,1.0
2024-01-26,32.9,33.62,32.83,33.23,585847,32.9,33.62,32.83,33.23,585847,0.0,1.0
2024-01-29,33.69,33.69,32.9,32.9,937924,33.69,33.69,32.9,32.9,937924,0.0,1.0
2024-01-30,32.81,34.0,32.33,33.83,654532,32.81,34.0,32.33,33.83,654532,0.0,1.0
2024-01-31,32.53,33.27,32.0,32.62,948268,32.53,33.27,32.0,32.62,948268,0.0,1.0
2024-02-01,33.63,33.69,32.68,32.73,988373,33.63,33.69,32.68,32.73,988373,0.0,1.0
2024-02-02,34.94,35.03,33.33,33.51,1567096,34.94,35.03,33.33,33.51,1567096,0.0,1.0
2024-02-05,35.79,36.31,34.235,35.25,1891434,35.79,36.31,34.235,35.25,1891434,0.0,1.0
2024-02-06,34.57,37.18,34.4394,36.36,1918119,34.57,37.18,34.4394,36.36,1918119,0.0,1.0
2024-02-07,36.38,36.4,34.4401,34.86,1299453,36.38,36.4,34.4401,34.86,1299453,0.0,1.0
2024-02-08,37.91,39.44,36.938,37.48,3107867,37.91,39.44,36.938,37.48,3107867,0.0,1.0
2024-02-09,39.22,39.44,38.3,38.94,1877541,39.22,39.44,38.3,38.94,1877541,0.0,1.0
2024-02-12,37.33,40.4,37.31,39.26,2986623,37.33,40.4,37.31,39.26,2986623,0.0,1.0
2024-02-13,35.75,36.77,34.5,35.83,2224287,35.75,36.77,34.5,35.83,2224287,0.0,1.0
2024-02-14,37.09,37.13,35.69,36.0,2493750,37.09,37.13,35.69,36.0,2493750,0.0,1.0
2024-02-15,47.64,48.81,44.25,46.0,10412595,47.64,48.81,44.25,46.0,10412595,0.0,1.0
2024-02-16,44.83,47.47,44.502,47.4,3035250,44.83,47.47,44.502,47.4,3035250,0.0,1.0
2024-02-20,42.5,43.49,41.33,43.48,3140551,42.5,43.49,41.33,43.48,3140551,0.0,1.0
2024-02-21,40.5,41.9,40.0209,41.41,1949945,40.5,41.9,40.0209,41.41,1949945,0.0,1.0
2024-02-22,43.8,44.3791,41.4,41.4,3300882,43.8,44.3791,41.4,41.4,3300882,0.0,1.0
2024-02-23,43.38,44.4,43.215,43.95,1193987,43.38,44.4,43.215,43.95,1193987,0.0,1.0
2024-02-26,44.21,44.8399,43.29,43.5,1359605,44.21,44.8399,43.29,43.5,1359605,0.0,1.0
2024-02-27,44.4,44.98,44.17,44.4,1111912,44.4,44.98,44.17,44.4,1111912,0.0,1.0
2024-02-28,44.8,45.0003,43.55,43.97,995520,44.8,45.0003,43.55,43.97,995520,0.0,1.0
2024-02-29,44.79,45.0,43.79,44.91,1274505,44.79,45.0,43.79,44.91,1274505,0.0,1.0
2024-03-01,45.01,45.4,43.85,44.61,1373609,45.01,45.4,43.85,44.61,1373609,0.0,1.0
2024-03-04,43.64,45.02,43.22,45.0,1481372,43.64,45.02,43.22,45.0,1481372,0.0,1.0
2024-03-05,41.59,42.8,40.68,42.73,1812275,41.59,42.8,40.68,42.73,1812275,0.0,1.0
2024-03-06,42.68,43.3999,41.81,42.36,1036899,42.68,43.3999,41.81,42.36,1036899,0.0,1.0
2024-03-07,42.77,43.49,42.67,42.87,901512,42.77,43.49,42.67,42.87,901512,0.0,1.0
2024-03-08,42.38,43.6,41.85,43.1,735806,42.38,43.6,41.85,43.1,735806,0.0,1.0
2024-03-11,41.72,42.28,41.3,42.04,607217,41.72,42.28,41.3,42.04,607217,0.0,1.0
2024-03-12,42.7,42.97,41.24,41.82,974426,42.7,42.97,41.24,41.82,974426,0.0,1.0
2024-03-13,42.75,44.09,42.51,42.8,902623,42.75,44.09,42.51,42.8,902623,0.0,1.0
2024-03-14,42.44,43.46,41.76,42.58,691449,42.44,43.46,41.76,42.58,691449,0.0,1.0
2024-03-15,42.2,42.6485,41.8044,42.28,960127,42.2,42.6485,41.8044,42.28,960127,0.0,1.0
2024-03-18,43.11,43.55,42.39,42.39,914692,43.11,43.55,42.39,42.39,914692,0.0,1.0
2024-03-19,42.96,43.03,42.06,42.86,868076,42.96,43.03,42.06,42.86,868076,0.0,1.0
2024-03-20,44.65,44.69,42.34,42.905,1191198,44.65,44.69,42.34,42.905,1191198,0.0,1.0
2024-03-21,44.31,46.65,43.92,45.75,1484943,44.31,46.65,43.92,45.75,1484943,0.0,1.0
2024-03-22,44.09,44.19,43.3,44.13,597100,44.09,44.19,43.3,44.13,597100,0.0,1.0
2024-03-25,43.12,44.56,43.01,44.04,929724,43.12,44.56,43.01,44.04,929724,0.0,1.0
2024-03-26,44.22,44.9,43.01,43.22,1057608,44.22,44.9,43.01,43.22,1057608,0.0,1.0
2024-03-27,43.92,44.71,42.65,44.67,1076538,43.92,44.71,42.65,44.67,1076538,0.0,1.0
2024-03-28,44.22,44.62,43.5401,44.08,1110311,44.22,44.62,43.5401,44.08,1110311,0.0,1.0
2024-04-01,44.31,45.94,43.443,44.57,1207501,44.31,45.94,43.443,44.57,1207501,0.0,1.0
2024-04-02,43.4,43.545,42.0,43.0,879814,43.4,43.545,42.0,43.0,879814,0.0,1.0
2024-04-03,43.28,43.78,42.33,43.04,749923,43.28,43.78,42.33,43.04,749923,0.0,1.0
2024-04-04,42.66,44.61,42.61,43.99,791764,42.66,44.61,42.61,43.99,791764,0.0,1.0
2024-04-05,43.09,43.35,42.145,42.68,577152,43.09,43.35,42.145,42.68,577152,0.0,1.0
2024-04-08,43.02,43.67,42.95,43.51,374735,43.02,43.67,42.95,43.51,374735,0.0,1.0
2024-04-09,42.12,43.49,41.36,42.93,882636,42.12,43.49,41.36,42.93,882636,0.0,1.0
2024-04-10,40.93,41.58,40.85,41.09,670714,40.93,41.58,40.85,41.09,670714,0.0,1.0
2024-04-11,40.28,41.38,40.04,41.12,1294400,40.28,41.38,40.04,41.12,1294400,0.0,1.0
2024-04-12,38.6,40.03,38.22,39.91,997081,38.6,40.03,38.22,39.91,997081,0.0,1.0
2024-04-15,37.45,39.05,37.35,38.73,987289,37.45,39.05,37.35,38.73,987289,0.0,1.0
2024-04-16,37.49,37.78,36.46,37.32,705643,37.49,37.78,36.46,37.32,705643,0.0,1.0
2024-04-17,38.03,38.755,37.79,37.79,978424,38.03,38.755,37.79,37.79,978424,0.0,1.0
2024-04-18,37.94,38.88,37.24,37.99,706342,37.94,38.88,37.24,37.99,706342,0.0,1.0
2024-04-19,37.14,37.86,36.92,37.62,610424,37.14,37.86,36.92,37.62,610424,0.0,1.0
2024-04-22,37.74,37.935,36.93,37.41,601791,37.74,37.935,36.93,37.41,601791,0.0,1.0
2024-04-23,39.17,39.33,37.79,37.79,727314,39.17,39.33,37.79,37.79,727314,0.0,1.0
2024-04-24,39.83,40.62,39.21,39.91,1023246,39.83,40.62,39.21,39.91,1023246,0.0,1.0
2024-04-25,40.47,40.68,38.46,38.47,995574,40.47,40.68,38.46,38.47,995574,0.0,1.0
2024-04-26,41.99,42.44,40.86,41.13,1228791,41.99,42.44,40.86,41.13,1228791,0.0,1.0
2024-04-29,40.93,42.18,40.68,42.0,827648,40.93,42.18,40.68,42.0,827648,0.0,1.0
2024-04-30,39.88,41.0538,39.68,40.46,593268,39.88,41.0538,39.68,40.46,593268,0.0,1.0
2024-05-01,39.48,40.95,39.15,40.05,732919,39.48,40.95,39.15,40.05,732919,0.0,1.0
2024-05-02,39.72,40.11,38.65,39.97,402899,39.72,40.11,38.65,39.97,402899,0.0,1.0
2024-05-03,39.89,41.04,39.775,40.69,657423,39.89,41.04,39.775,40.69,657423,0.0,1.0
2024-05-06,41.04,41.27,39.99,40.16,561233,41.04,41.27,39.99,40.16,561233,0.0,1.0
2024-05-07,41.02,41.05,40.42,40.75,770516,41.02,41.05,40.42,40.75,770516,0.0,1.0
2024-05-08,40.74,40.85,39.9205,40.53,853520,40.74,40.85,39.9205,40.53,853520,0.0,1.0
2024-05-09,40.62,41.168,40.12,40.95,1820221,40.62,41.168,40.12,40.95,1820221,0.0,1.0
2024-05-10,33.01,35.2,32.608,33.6,9102945,33.01,35.2,32.608,33.6,9102945,0.0,1.0
2024-05-13,34.1,34.4,32.02,33.34,2202054,34.1,34.4,32.02,33.34,2202054,0.0,1.0
2024-05-14,33.3,34.16,32.81,33.98,2287047,33.3,34.16,32.81,33.98,2287047,0.0,1.0
2024-05-15,33.98,34.31,33.51,33.98,1409387,33.98,34.31,33.51,33.98,1409387,0.0,1.0
2024-05-16,32.89,34.5,32.85,33.91,1157192,32.89,34.5,32.85,33.91,1157192,0.0,1.0
2024-05-17,33.1,33.4204,32.93,33.06,1247516,33.1,33.4204,32.93,33.06,1247516,0.0,1.0
2024-05-20,33.18,33.6,32.79,33.0,960259,33.18,33.6,32.79,33.0,960259,0.0,1.0
2024-05-21,32.44,33.2,32.33,32.91,1106247,32.44,33.2,32.33,32.91,1106247,0.0,1.0
2024-05-22,33.46,33.91,32.865,33.02,1068028,33.46,33.91,32.865,33.02,1068028,0.0,1.0
2024-05-23,33.25,33.675,32.75,33.59,983724,33.25,33.675,32.75,33.59,983724,0.0,1.0
2024-05-24,32.94,33.44,32.75,33.09,769416,32.94,33.44,32.75,33.09,769416,0.0,1.0
2024-05-28,32.58,33.29,32.44,33.17,786713,32.58,33.29,32.44,33.17,786713,0.0,1.0
2024-05-29,34.22,34.56,32.0314,32.2,1978586,34.22,34.56,32.0314,32.2,1978586,0.0,1.0
2024-05-30,32.72,34.19,32.71,33.86,1258494,32.72,34.19,32.71,33.86,1258494,0.0,1.0
2024-05-31,32.17,32.91,31.72,32.85,1502702,32.17,32.91,31.72,32.85,1502702,0.0,1.0
2024-06-03,31.06,32.175,30.62,32.14,2089213,31.06,32.175,30.62,32.14,2089213,0.0,1.0
2024-06-04,30.78,31.01,30.52,30.97,1692382,30.78,31.01,30.52,30.97,1692382,0.0,1.0
2024-06-05,32.27,32.315,30.8,30.87,1045685,32.27,32.315,30.8,30.87,1045685,0.0,1.0
2024-06-06,32.96,33.03,32.1624,32.33,1278931,32.96,33.03,32.1624,32.33,1278931,0.0,1.0
2024-06-07,32.48,32.7,31.89,32.55,1062744,32.48,32.7,31.89,32.55,1062744,0.0,1.0
2024-06-10,32.79,32.82,32.19,32.24,823962,32.79,32.82,32.19,32.24,823962,0.0,1.0
2024-06-11,33.29,33.34,32.41,32.66,794288,33.29,33.34,32.41,32.66,794288,0.0,1.0
2024-06-12,34.3,35.53,34.25,34.44,1087712,34.3,35.53,34.25,34.44,1087712,0.0,1.0
2024-06-13,33.97,34.52,33.4,34.51,831910,33.97,34.52,33.4,34.51,831910,0.0,1.0
2024-06-14,33.66,33.93,33.26,33.93,726958,33.66,33.93,33.26,33.93,726958,0.0,1.0
2024-06-17,33.71,34.17,32.63,33.6,1172001,33.71,34.17,32.63,33.6,1172001,0.0,1.0
2024-06-18,32.44,33.64,31.84,33.44,2210060,32.44,33.64,31.84,33.44,2210060,0.0,1.0
2024-06-20,32.76,32.85,32.01,32.52,945790,32.76,32.85,32.01,32.52,945790,0.0,1.0
2024-06-21,33.8,34.0,32.2801,32.62,1324847,33.8,34.0,32.2801,32.62,1324847,0.0,1.0
2024-06-24,33.78,34.2699,33.38,33.38,765860,33.78,34.2699,33.38,33.38,765860,0.0,1.0
2024-06-25,34.81,35.0,32.86,33.76,2004063,34.81,35.0,32.86,33.76,2004063,0.0,1.0
2024-06-26,35.81,36.59,35.04,35.04,1843856,35.81,36.59,35.04,35.04,1843856,0.0,1.0
2024-06-27,36.75,37.05,35.81,35.9,1193040,36.75,37.05,35.81,35.9,1193040,0.0,1.0
2024-06-28,37.55,37.89,36.38,37.01,1192786,37.55,37.89,36.38,37.01,1192786,0.0,1.0
2024-07-01,37.43,37.82,37.06,37.59,1202099,37.43,37.82,37.06,37.59,1202099,0.0,1.0
2024-07-02,35.995,37.5,35.91,37.02,707998,35.995,37.5,35.91,37.02,707998,0.0,1.0
2024-07-03,35.69,36.235,35.46,36.12,815744,35.69,36.235,35.46,36.12,815744,0.0,1.0
2024-07-05,36.7,36.81,35.47,35.73,629129,36.7,36.81,35.47,35.73,629129,0.0,1.0
2024-07-08,36.12,36.65,35.9901,36.5,385686,36.12,36.65,35.9901,36.5,385686,0.0,1.0
2024-07-09,35.58,36.235,35.31,36.22,752963,35.58,36.235,35.31,36.22,752963,0.0,1.0
2024-07-10,35.28,35.69,34.83,35.69,444046,35.28,35.69,34.83,35.69,444046,0.0,1.0
2024-07-11,36.07,37.05,35.48,35.73,606627,36.07,37.05,35.48,35.73,606627,0.0,1.0
2024-07-12,36.22,36.7176,35.83,36.05,793406,36.22,36.7176,35.83,36.05,793406,0.0,1.0
2024-07-15,37.0,37.629,36.4028,36.61,763934,37.0,37.629,36.4028,36.61,763934,0.0,1.0
2024-07-16,37.41,37.51,36.6624,37.27,664860,37.41,37.51,36.6624,37.27,664860,0.0,1.0
2024-07-17,37.86,38.0,36.56,36.87,1074017,37.86,38.0,36.56,36.87,1074017,0.0,1.0
2024-07-18,37.57,39.2996,37.26,38.0,1401751,37.57,39.2996,37.26,38.0,1401751,0.0,1.0
2024-07-19,37.79,38.395,37.18,37.41,879742,37.79,38.395,37.18,37.41,879742,0.0,1.0
2024-07-22,37.87,38.25,37.16,38.13,537337,37.87,38.25,37.16,38.13,537337,0.0,1.0
2024-07-23,38.65,39.35,38.0,38.25,819482,38.65,39.35,38.0,38.25,819482,0.0,1.0
2024-07-24,37.19,38.89,37.115,38.77,551133,37.19,38.89,37.115,38.77,551133,0.0,1.0
2024-07-25,38.23,39.0,36.14,37.36,862131,38.23,39.0,36.14,37.36,862131,0.0,1.0
2024-07-26,39.51,39.84,38.72,39.0,948714,39.51,39.84,38.72,39.0,948714,0.0,1.0
2024-07-29,37.99,40.08,37.89,39.75,994925,37.99,40.08,37.89,39.75,994925,0.0,1.0
2024-07-30,38.65,38.715,37.355,37.88,629264,38.65,38.715,37.355,37.88,629264,0.0,1.0
2024-07-31,38.56,39.44,38.46,39.38,492684,38.56,39.44,38.46,39.38,492684,0.0,1.0
2024-08-01,36.02,38.79,35.28,38.56,950067,36.02,38.79,35.28,38.56,950067,0.0,1.0
2024-08-02,34.99,35.4,33.6101,34.99,894285,34.99,35.4,33.6101,34.99,894285,0.0,1.0
2024-08-05,33.63,34.3259,32.15,32.45,1029951,33.63,34.3259,32.15,32.45,1029951,0.0,1.0
2024-08-06,34.15,34.62,33.22,34.25,623300,34.15,34.62,33.22,34.25,623300,0.0,1.0
2024-08-07,34.05,35.56,33.91,34.7,1245915,34.05,35.56,33.91,34.7,1245915,0.0,1.0
2024-08-08,24.68,25.64,22.91,25.19,11986582,24.68,25.64,22.91,25.19,11986582,0.0,1.0
2024-08-09,26.14,26.19,24.13,24.93,3122110,26.14,26.19,24.13,24.93,3122110,0.0,1.0
2024-08-12,25.9,26.5,25.47,26.14,2286652,25.9,26.5,25.47,26.14,2286652,0.0,1.0
2024-08-13,26.52,26.9199,25.9,26.0,1038875,26.52,26.9199,25.9,26.0,1038875,0.0,1.0
2024-08-14,25.9,26.63,25.78,26.54,1133522,25.9,26.63,25.78,26.54,1133522,0.0,1.0
2024-08-15,26.72,26.8,26.12,26.43,774976,26.72,26.8,26.12,26.43,774976,0.0,1.0
2024-08-16,27.15,27.32,26.435,26.58,835923,27.15,27.32,26.435,26.58,835923,0.0,1.0
2024-08-19,27.45,27.72,27.0099,27.01,851035,27.45,27.72,27.0099,27.01,851035,0.0,1.0
2024-08-20,27.34,27.77,27.11,27.46,560100,27.34,27.77,27.11,27.46,560100,0.0,1.0
2024-08-21,27.15,27.6875,26.84,27.48,742703,27.15,27.6875,26.84,27.48,742703,0.0,1.0
2024-08-22,26.03,27.36,25.93,27.14,1195000,26.03,27.36,25.93,27.14,1195000,0.0,1.0
2024-08-23,26.51,26.62,25.945,26.27,1697064,26.51,26.62,25.945,26.27,1697064,0.0,1.0
2024-08-26,26.6,26.935,26.19,26.51,1369238,26.6,26.935,26.19,26.51,1369238,0.0,1.0
2024-08-27,27.065,27.59,26.855,27.0,1790147,27.065,27.59,26.855,27.0,1790147,0.0,1.0
2024-08-28,27.34,27.72,27.02,27.15,1425756,27.34,27.72,27.02,27.15,1425756,0.0,1.0
2024-08-29,27.75,28.65,27.55,27.55,1269162,27.75,28.65,27.55,27.55,1269162,0.0,1.0
2024-08-30,27.76,28.14,27.32,27.96,1838748,27.76,28.14,27.32,27.96,1838748,0.0,1.0
2024-09-03,26.34,27.53,26.1,27.38,1829740,26.34,27.53,26.1,27.38,1829740,0.0,1.0
2024-09-04,28.61,29.42,26.11,26.26,5698888,28.61,29.42,26.11,26.26,5698888,0.0,1.0
2024-09-05,28.4,29.38,27.28,28.66,2357179,28.4,29.38,27.28,28.66,2357179,0.0,1.0
2024-09-06,27.36,28.815,27.14,28.45,1561435,27.36,28.815,27.14,28.45,1561435,0.0,1.0
2024-09-09,28.11,28.645,27.43,27.48,2185163,28.11,28.645,27.43,27.48,2185163,0.0,1.0
2024-09-10,27.78,28.7,27.19,28.18,2417037,27.78,28.7,27.19,28.18,2417037,0.0,1.0
2024-09-11,27.74,28.06,27.27,27.68,1082082,27.74,28.06,27.27,27.68,1082082,0.0,1.0
2024-09-12,27.9,28.28,27.44,27.96,1407296,27.9,28.28,27.44,27.96,1407296,0.0,1.0
2024-09-13,27.99,28.25,27.7,27.95,1057785,27.99,28.25,27.7,27.95,1057785,0.0,1.0
2024-09-16,28.14,28.58,27.4,27.93,1967767,28.14,28.58,27.4,27.93,1967767,0.0,1.0
2024-09-17,28.12,28.56,27.93,28.35,1280907,28.12,28.56,27.93,28.35,1280907,0.0,1.0
2024-09-18,28.17,28.8199,27.46,28.12,1323060,28.17,28.8199,27.46,28.12,1323060,0.0,1.0
2024-09-19,28.38,29.0,28.12,29.0,1120149,28.38,29.0,28.12,29.0,1120149,0.0,1.0
2024-09-20,28.61,28.63,28.03,28.03,998370,28.61,28.63,28.03,28.03,998370,0.0,1.0
2024-09-23,28.39,28.725,28.14,28.725,1214754,28.39,28.725,28.14,28.725,1214754,0.0,1.0
2024-09-24,28.48,28.9,28.04,28.47,1217726,28.48,28.9,28.04,28.47,1217726,0.0,1.0
2024-09-25,28.57,28.8837,28.42,28.58,780089,28.57,28.8837,28.42,28.58,780089,0.0,1.0
2024-09-26,28.94,29.15,28.54,28.88,728546,28.94,29.15,28.54,28.88,728546,0.0,1.0
2024-09-27,29.26,29.79,29.0766,29.23,696858,29.26,29.79,29.0766,29.23,696858,0.0,1.0
2024-09-30,29.04,29.475,28.76,29.32,647306,29.04,29.475,28.76,29.32,647306,0.0,1.0
2024-10-01,28.16,29.21,27.89,29.09,1080700,28.16,29.21,27.89,29.09,1080700,0.0,1.0
2024-10-02,28.12,28.4,27.9048,27.94,635727,28.12,28.4,27.9048,27.94,635727,0.0,1.0
2024-10-03,27.54,28.18,27.52,27.88,710961,27.54,28.18,27.52,27.88,710961,0.0,1.0
2024-10-04,28.76,28.775,27.8385,28.0,557388,28.76,28.775,27.8385,28.0,557388,0.0,1.0
2024-10-07,27.22,28.84,27.18,28.76,701369,27.22,28.84,27.18,28.76,701369,0.0,1.0
2024-10-08,27.4,27.78,27.02,27.38,1233728,27.4,27.78,27.02,27.38,1233728,0.0,1.0
2024-10-09,28.25,28.43,27.4,27.55,644546,28.25,28.43,27.4,27.55,644546,0.0,1.0
2024-10-10,29.72,30.21,27.91,27.91,1873906,29.72,30.21,27.91,27.91,1873906,0.0,1.0
2024-10-11,31.05,31.91,29.75,31.5,5166842,31.05,31.91,29.75,31.5,5166842,0.0,1.0
2024-10-14,31.46,31.64,30.81,31.24,1051533,31.46,31.64,30.81,31.24,1051533,0.0,1.0
2024-10-15,31.6,32.6,31.53,31.57,1632955,31.6,32.6,31.53,31.57,1632955,0.0,1.0
2024-10-16,31.46,31.84,31.12,31.7,703232,31.46,31.84,31.12,31.7,703232,0.0,1.0
2024-10-17,30.29,31.54,30.14,31.51,798422,30.29,31.54,30.14,31.51,798422,0.0,1.0
2024-10-18,30.73,31.13,30.1509,30.32,541613,30.73,31.13,30.1509,30.32,541613,0.0,1.0
2024-10-21,30.91,30.95,30.09,30.58,864619,30.91,30.95,30.09,30.58,864619,0.0,1.0
2024-10-22,30.36,30.86,30.22,30.84,320435,30.36,30.86,30.22,30.84,320435,0.0,1.0
2024-10-23,29.36,30.43,28.9615,30.43,548516,29.36,30.43,28.9615,30.43,548516,0.0,1.0
2024-10-24,29.24,29.98,29.13,29.55,660482,29.24,29.98,29.13,29.55,660482,0.0,1.0
2024-10-25,29.28,29.78,29.0902,29.44,609635,29.28,29.78,29.0902,29.44,609635,0.0,1.0
2024-10-28,29.32,29.89,29.01,29.78,857653,29.32,29.89,29.01,29.78,857653,0.0,1.0
2024-10-29,30.11,30.14,29.17,29.37,533220,30.11,30.14,29.17,29.37,533220,0.0,1.0
2024-10-30,29.37,30.08,29.27,30.04,781523,29.37,30.08,29.27,30.04,781523,0.0,1.0
2024-10-31,29.18,29.68,29.18,29.255,799291,29.18,29.68,29.18,29.255,799291,0.0,1.0
2024-11-01,29.83,30.14,29.06,29.6,720641,29.83,30.14,29.06,29.6,720641,0.0,1.0
2024-11-04,29.85,30.0,29.4,29.82,736656,29.85,30.0,29.4,29.82,736656,0.0,1.0
2024-11-05,30.43,30.7,29.66,29.8,825924,30.43,30.7,29.66,29.8,825924,0.0,1.0
2024-11-06,31.72,32.3,31.16,31.49,1319575,31.72,32.3,31.16,31.49,1319575,0.0,1.0
2024-11-07,32.86,33.14,31.51,31.7,2027454,32.86,33.14,31.51,31.7,2027454,0.0,1.0
2024-11-08,31.1,32.9,30.05,31.54,2392968,31.1,32.9,30.05,31.54,2392968,0.0,1.0
2024-11-11,30.91,31.36,30.0804,31.16,1206251,30.91,31.36,30.0804,31.16,1206251,0.0,1.0
2024-11-12,30.58,31.43,30.35,30.41,798819,30.58,31.43,30.35,30.41,798819,0.0,1.0
2024-11-13,31.39,31.86,30.7,30.7,1574916,31.39,31.86,30.7,30.7,1574916,0.0,1.0
2024-11-14,31.49,31.725,31.03,31.415,1015911,31.49,31.725,31.03,31.415,1015911,0.0,1.0
2024-11-15,30.72,31.4799,30.63,31.47,1172513,30.72,31.4799,30.63,31.47,1172513,0.0,1.0
2024-11-18,30.16,30.55,29.54,30.51,687371,30.16,30.55,29.54,30.51,687371,0.0,1.0
2024-11-19,29.96,30.36,29.6,30.0,863001,29.96,30.36,29.6,30.0,863001,0.0,1.0
2024-11-20,30.66,30.7,29.77,30.2,391897,30.66,30.7,29.77,30.2,391897,0.0,1.0
2024-11-21,31.94,32.18,30.85,30.86,568840,31.94,32.18,30.85,30.86,568840,0.0,1.0
2024-11-22,32.15,32.73,31.73,32.09,575925,32.15,32.73,31.73,32.09,575925,0.0,1.0
2024-11-25,32.03,33.11,31.79,32.58,1413398,32.03,33.11,31.79,32.58,1413398,0.0,1.0
2024-11-26,31.33,32.0,31.15,31.83,708819,31.33,32.0,31.15,31.83,708819,0.0,1.0
2024-11-27,31.12,31.38,30.64,31.24,526351,31.12,31.38,30.64,31.24,526351,0.0,1.0
2024-11-29,31.15,31.44,30.92,31.16,283108,31.15,31.44,30.92,31.16,283108,0.0,1.0
2024-12-02,30.81,31.08,30.13,30.91,1371472,30.81,31.08,30.13,30.91,1371472,0.0,1.0
2024-12-03,30.77,30.855,30.04,30.52,882449,30.77,30.855,30.04,30.52,882449,0.0,1.0
2024-12-04,32.05,32.15,30.86,31.0,1354750,32.05,32.15,30.86,31.0,1354750,0.0,1.0
2024-12-05,31.0,31.76,30.9,31.64,646674,31.0,31.76,30.9,31.64,646674,0.0,1.0
2024-12-06,31.23,31.67,30.94,31.46,1064687,31.23,31.67,30.94,31.46,1064687,0.0,1.0
2024-12-09,30.93,31.59,30.58,30.99,760458,30.93,31.59,30.58,30.99,760458,0.0,1.0
2024-12-10,30.26,31.15,30.03,30.51,578674,30.26,31.15,30.03,30.51,578674,0.0,1.0
2024-12-11,30.38,30.57,29.81,30.57,805389,30.38,30.57,29.81,30.57,805389,0.0,1.0
2024-12-12,30.41,30.42,29.6,30.0,932679,30.41,30.42,29.6,30.0,932679,0.0,1.0
2024-12-13,30.16,30.41,29.37,30.39,1241006,30.16,30.41,29.37,30.39,1241006,0.0,1.0
2024-12-16,31.22,31.3564,30.02,30.16,1003344,31.22,31.3564,30.02,30.16,1003344,0.0,1.0
2024-12-17,31.21,31.79,30.78,31.01,980942,31.21,31.79,30.78,31.01,980942,0.0,1.0
2024-12-18,30.46,32.38,30.11,31.4,1251987,30.46,32.38,30.11,31.4,1251987,0.0,1.0
2024-12-19,30.56,31.2,30.34,30.95,1137679,30.56,31.2,30.34,30.95,1137679,0.0,1.0
2024-12-20,30.86,30.95,30.13,30.13,1666405,30.86,30.95,30.13,30.13,1666405,0.0,1.0
2024-12-23,30.17,30.68,29.85,30.64,651588,30.17,30.68,29.85,30.64,651588,0.0,1.0
2024-12-24,30.49,30.64,29.97,30.29,269594,30.49,30.64,29.97,30.29,269594,0.0,1.0
2024-12-26,30.73,30.83,30.1501,30.23,389660,30.73,30.83,30.1501,30.23,389660,0.0,1.0
2024-12-27,29.56,30.65,29.44,30.65,755718,29.56,30.65,29.44,30.65,755718,0.0,1.0
2024-12-30,29.53,29.84,28.7,29.02,506046,29.53,29.84,28.7,29.02,506046,0.0,1.0
2024-12-31,29.41,29.995,29.3,29.71,364034,29.41,29.995,29.3,29.71,364034,0.0,1.0
2025-01-02,30.7,31.28,29.33,29.83,954231,30.7,31.28,29.33,29.83,954231,0.0,1.0
2025-01-03,30.59,31.23,30.35,30.92,879021,30.59,31.23,30.35,30.92,879021,0.0,1.0
2025-01-06,31.21,31.245,30.47,30.9,570968,31.21,31.245,30.47,30.9,570968,0.0,1.0
2025-01-07,31.06,32.23,30.71,31.4,739237,31.06,32.23,30.71,31.4,739237,0.0,1.0
2025-01-08,31.41,32.0,30.79,30.99,789874,31.41,32.0,30.79,30.99,789874,0.0,1.0
2025-01-10,31.93,32.01,30.67,30.75,995209,31.93,32.01,30.67,30.75,995209,0.0,1.0
2025-01-13,31.3,31.61,30.8524,31.61,819078,31.3,31.61,30.8524,31.61,819078,0.0,1.0
2025-01-14,31.93,32.0899,31.48,31.52,695753,31.93,32.0899,31.48,31.52,695753,0.0,1.0
2025-01-15,33.23,33.55,32.31,32.35,917850,33.23,33.55,32.31,32.35,917850,0.0,1.0
2025-01-16,32.78,34.0533,32.39,33.73,1656554,32.78,34.0533,32.39,33.73,1656554,0.0,1.0
2025-01-17,32.75,33.99,32.63,33.5,1391182,32.75,33.99,32.63,33.5,1391182,0.0,1.0
2025-01-21,33.92,34.39,33.0,33.1,1189081,33.92,34.39,33.0,33.1,1189081,0.0,1.0
2025-01-22,34.3,34.8,34.02,34.05,752986,34.3,34.8,34.02,34.05,752986,0.0,1.0
2025-01-23,34.5,34.575,33.76,34.1,577834,34.5,34.575,33.76,34.1,577834,0.0,1.0
2025-01-24,34.81,34.99,34.37,34.95,588751,34.81,34.99,34.37,34.95,588751,0.0,1.0
2025-01-27,34.44,35.93,33.895,34.15,1122714,34.44,35.93,33.895,34.15,1122714,0.0,1.0
2025-01-28,35.77,36.25,34.06,34.06,1552299,35.77,36.25,34.06,34.06,1552299,0.0,1.0
2025-01-29,35.3,35.81,34.85,35.77,644826,35.3,35.81,34.85,35.77,644826,0.0,1.0
2025-01-30,35.36,35.67,35.0,35.07,864515,35.36,35.67,35.0,35.07,864515,0.0,1.0
2025-01-31,34.76,35.81,34.71,35.74,852074,34.76,35.81,34.71,35.74,852074,0.0,1.0
2025-02-03,35.45,35.6,33.39,33.62,827888,35.45,35.6,33.39,33.62,827888,0.0,1.0
2025-02-04,36.34,36.36,35.58,35.7,787604,36.34,36.36,35.58,35.7,787604,0.0,1.0
2025-02-05,36.31,36.68,36.01,36.13,852561,36.31,36.68,36.01,36.13,852561,0.0,1.0
2025-02-06,36.04,36.61,35.69,36.44,700947,36.04,36.61,35.69,36.44,700947,0.0,1.0
2025-02-07,35.83,37.15,35.33,37.1,1621528,35.83,37.15,35.33,37.1,1621528,0.0,1.0
2025-02-10,36.54,37.0099,36.13,36.44,963985,36.54,37.0099,36.13,36.44,963985,0.0,1.0
2025-02-11,35.95,36.625,35.3,36.23,1128494,35.95,36.625,35.3,36.23,1128494,0.0,1.0
2025-02-12,36.93,37.0,35.53,35.89,1287452,36.93,37.0,35.53,35.89,1287452,0.0,1.0
2025-02-13,37.71,37.89,36.56,37.22,2657746,37.71,37.89,36.56,37.22,2657746,0.0,1.0
2025-02-14,39.8,43.0,39.36,43.0,4889399,39.8,43.0,39.36,43.0,4889399,0.0,1.0
2025-02-18,42.03,42.14,39.85,40.0,2560330,42.03,42.14,39.85,40.0,2560330,0.0,1.0
2025-02-19,39.82,41.87,39.73,41.59,2016962,39.82,41.87,39.73,41.59,2016962,0.0,1.0
2025-02-20,39.2,39.53,38.58,39.53,1371560,39.2,39.53,38.58,39.53,1371560,0.0,1.0
2025-02-21,38.53,39.525,38.43,39.38,2015937,38.53,39.525,38.43,39.38,2015937,0.0,1.0
2025-02-24,37.95,38.4123,36.87,38.28,867606,37.95,38.4123,36.87,38.28,867606,0.0,1.0
2025-02-25,36.79,37.9372,36.55,37.61,816837,36.79,37.9372,36.55,37.61,816837,0.0,1.0
2025-02-26,37.43,37.75,37.13,37.19,931990,37.43,37.75,37.13,37.19,931990,0.0,1.0
2025-02-27,36.97,38.2245,36.92,37.75,1089163,36.97,38.2245,36.92,37.75,1089163,0.0,1.0
2025-02-28,36.75,37.25,36.3,36.78,719915,36.75,37.25,36.3,36.78,719915,0.0,1.0
2025-03-03,36.09,37.3,35.88,36.55,1387756,36.09,37.3,35.88,36.55,1387756,0.0,1.0
2025-03-04,35.83,36.0,34.5405,35.24,1286537,35.83,36.0,34.5405,35.24,1286537,0.0,1.0
2025-03-05,36.81,36.94,35.45,36.06,758782,36.81,36.94,35.45,36.06,758782,0.0,1.0
2025-03-06,34.71,36.67,34.6,35.78,844119,34.71,36.67,34.6,35.78,844119,0.0,1.0
2025-03-07,34.47,35.2105,33.1502,34.64,828270,34.47,35.2105,33.1502,34.64,828270,0.0,1.0
2025-03-10,33.57,34.0,32.83,33.69,1141201,33.57,34.0,32.83,33.69,1141201,0.0,1.0
2025-03-11,33.54,34.02,32.9629,33.12,874263,33.54,34.02,32.9629,33.12,874263,0.0,1.0
2025-03-12,33.46,34.68,33.2418,34.44,613246,33.46,34.68,33.2418,34.44,613246,0.0,1.0
2025-03-13,32.47,33.27,32.4,33.27,566288,32.47,33.27,32.4,33.27,566288,0.0,1.0
2025-03-14,33.58,33.785,32.89,33.12,726721,33.58,33.785,32.89,33.12,726721,0.0,1.0
2025-03-17,34.35,34.75,33.48,33.62,447296,34.35,34.75,33.48,33.62,447296,0.0,1.0
2025-03-18,33.92,34.355,33.6812,34.18,428861,33.92,34.355,33.6812,34.18,428861,0.0,1.0
2025-03-19,34.27,34.7,33.3586,33.89,415073,34.27,34.7,33.3586,33.89,415073,0.0,1.0
2025-03-20,33.87,34.52,33.7226,33.81,353407,33.87,34.52,33.7226,33.81,353407,0.0,1.0
2025-03-21,33.98,34.105,33.32,33.44,597813,33.98,34.105,33.32,33.44,597813,0.0,1.0
2025-03-24,34.64,34.87,34.38,34.87,632813,34.64,34.87,34.38,34.87,632813,0.0,1.0
2025-03-25,34.67,35.76,34.57,34.82,448286,34.67,35.76,34.57,34.82,448286,0.0,1.0
2025-03-26,33.6,34.66,33.33,34.5,780414,33.6,34.66,33.33,34.5,780414,0.0,1.0
2025-03-27,32.36,33.55,32.23,33.33,679193,32.36,33.55,32.23,33.33,679193,0.0,1.0
2025-03-28,32.0,32.58,31.84,32.2,1381366,32.0,32.58,31.84,32.2,1381366,0.0,1.0
2025-03-31,32.0,32.04,30.71,31.38,758202,32.0,32.04,30.71,31.38,758202,0.0,1.0
2025-04-01,32.4,33.0,31.58,31.91,656118,32.4,33.0,31.58,31.91,656118,0.0,1.0
2025-04-02,33.18,33.73,32.0,32.0,1062278,33.18,33.73,32.0,32.0,1062278,0.0,1.0
2025-04-03,31.04,31.8821,30.91,31.25,1190025,31.04,31.8821,30.91,31.25,1190025,0.0,1.0
2025-04-04,29.08,30.26,28.41,30.0,1225529,29.08,30.26,28.41,30.0,1225529,0.0,1.0
2025-04-07,28.49,30.06,27.0,27.7,1104683,28.49,30.06,27.0,27.7,1104683,0.0,1.0
2025-04-08,27.99,29.8,27.615,29.8,902969,27.99,29.8,27.615,29.8,902969,0.0,1.0
2025-04-09,31.55,31.97,27.98,27.98,895087,31.55,31.97,27.98,27.98,895087,0.0,1.0
2025-04-10,30.39,31.06,29.74,30.81,538674,30.39,31.06,29.74,30.81,538674,0.0,1.0
2025-04-11,31.01,31.115,29.92,30.89,670262,31.01,31.115,29.92,30.89,670262,0.0,1.0
2025-04-14,31.26,32.195,31.02,31.75,471052,31.26,32.195,31.02,31.75,471052,0.0,1.0
2025-04-15,32.15,32.32,31.29,31.29,833018,32.15,32.32,31.29,31.29,833018,0.0,1.0
2025-04-16,31.8,32.55,31.44,31.88,806909,31.8,32.55,31.44,31.88,806909,0.0,1.0
2025-04-17,31.08,31.95,30.98,31.95,615107,31.08,31.95,30.98,31.95,615107,0.0,1.0
2025-04-21,29.79,31.08,29.5,30.81,970325,29.79,31.08,29.5,30.81,970325,0.0,1.0
2025-04-22,30.61,30.98,29.8143,30.22,397812,30.61,30.98,29.8143,30.22,397812,0.0,1.0
2025-04-23,31.97,32.85,31.66,31.84,729070,31.97,32.85,31.66,31.84,729070,0.0,1.0
2025-04-24,33.23,33.52,32.054,32.08,442690,33.23,33.52,32.054,32.08,442690,0.0,1.0
2025-04-25,33.95,33.96,32.94,32.94,569948,33.95,33.96,32.94,32.94,569948,0.0,1.0
2025-04-28,32.99,34.33,32.595,34.0,1638234,32.99,34.33,32.595,34.0,1638234,0.0,1.0
2025-04-29,33.28,33.54,32.955,33.12,1449746,33.28,33.54,32.955,33.12,1449746,0.0,1.0
2025-04-30,33.77,33.81,32.19,32.53,1768608,33.77,33.81,32.19,32.53,1768608,0.0,1.0
2025-05-01,34.52,34.805,34.05,34.55,716562,34.52,34.805,34.05,34.55,716562,0.0,1.0
2025-05-02,34.83,35.61,34.625,34.77,822613,34.83,35.61,34.625,34.77,822613,0.0,1.0
2025-05-05,34.4,35.225,34.36,34.65,658855,34.4,35.225,34.36,34.65,658855,0.0,1.0
2025-05-06,34.39,34.52,33.33,33.93,983291,34.39,34.52,33.33,33.93,983291,0.0,1.0
2025-05-07,34.55,34.79,33.74,34.47,911193,34.55,34.79,33.74,34.47,911193,0.0,1.0
2025-05-08,35.26,35.79,34.285,34.72,1603458,35.26,35.79,34.285,34.72,1603458,0.0,1.0
2025-05-09,39.0,39.19,36.5,38.675,3227308,39.0,39.19,36.5,38.675,3227308,0.0,1.0
2025-05-12,40.43,41.44,39.39,40.0,1894615,40.43,41.44,39.39,40.0,1894615,0.0,1.0
2025-05-13,42.18,42.66,40.02,40.06,3112975,42.18,42.66,40.02,40.06,3112975,0.0,1.0
2025-05-14,42.77,43.59,41.68,42.18,2082647,42.77,43.59,41.68,42.18,2082647,0.0,1.0
2025-05-15,43.17,43.415,42.01,42.1,1632990,43.17,43.415,42.01,42.1,1632990,0.0,1.0
2025-05-16,43.11,43.79,42.82,43.17,768592,43.11,43.79,42.82,43.17,768592,0.0,1.0
2025-05-19,42.66,43.64,42.3401,42.57,1072460,42.66,43.64,42.3401,42.57,1072460,0.0,1.0
2025-05-20,43.55,43.555,42.3501,42.61,788316,43.55,43.555,42.3501,42.61,788316,0.0,1.0
2025-05-21,42.61,43.76,42.335,43.13,763629,42.61,43.76,42.335,43.13,763629,0.0,1.0
2025-05-22,42.77,43.51,42.57,42.57,734339,42.77,43.51,42.57,42.57,734339,0.0,1.0
2025-05-23,42.49,42.9,42.0,42.43,598462,42.49,42.9,42.0,42.43,598462,0.0,1.0
2025-05-27,43.1,43.47,42.6246,43.04,555622,43.1,43.47,42.6246,43.04,555622,0.0,1.0
2025-05-28,42.72,43.24,42.63,43.11,546004,42.72,43.24,42.63,43.11,546004,0.0,1.0
2025-05-29,42.9,43.2199,41.8911,42.89,901311,42.9,43.2199,41.8911,42.89,901311,0.0,1.0
2025-05-30,42.94,43.0,42.2111,42.93,698088,42.94,43.0,42.2111,42.93,698088,0.0,1.0
2025-06-02,44.55,44.88,41.63,42.075,2391893,44.55,44.88,41.63,42.075,2391893,0.0,1.0
2025-06-03,43.43,44.888,41.74,44.695,2486603,43.43,44.888,41.74,44.695,2486603,0.0,1.0
2025-06-04,42.84,45.1,42.79,43.5,1944140,42.84,45.1,42.79,43.5,1944140,0.0,1.0
2025-06-05,43.18,43.88,42.39,42.85,1402113,43.18,43.88,42.39,42.85,1402113,0.0,1.0
2025-06-06,42.75,43.59,42.56,43.24,1026762,42.75,43.59,42.56,43.24,1026762,0.0,1.0
2025-06-09,42.44,43.2499,42.35,42.91,913162,42.44,43.2499,42.35,42.91,913162,0.0,1.0
2025-06-10,42.225,43.67,41.96,42.38,1410411,42.225,43.67,41.96,42.38,1410411,0.0,1.0
2025-06-11,41.96,42.83,41.81,42.13,764225,41.96,42.83,41.81,42.13,764225,0.0,1.0
2025-06-12,42.02,43.075,41.805,41.84,956274,42.02,43.075,41.805,41.84,956274,0.0,1.0
2025-06-13,40.68,41.76,40.59,41.31,1140778,40.68,41.76,40.59,41.31,1140778,0.0,1.0
2025-06-16,41.49,41.92,40.55,40.69,568255,41.49,41.92,40.55,40.69,568255,0.0,1.0
2025-06-17,41.44,42.21,40.8701,41.43,566873,41.44,42.21,40.8701,41.43,566873,0.0,1.0
2025-06-18,41.53,42.47,41.42,41.65,853115,41.53,42.47,41.42,41.65,853115,0.0,1.0
2025-06-20,40.68,41.82,40.2,41.72,1166965,40.68,41.82,40.2,41.72,1166965,0.0,1.0
2025-06-23,41.52,41.71,39.65,40.43,723393,41.52,41.71,39.65,40.43,723393,0.0,1.0
2025-06-24,43.06,43.1,41.91,42.31,960000,43.06,43.1,41.91,42.31,960000,0.0,1.0
2025-06-25,43.59,43.79,42.7923,43.46,953415,43.59,43.79,42.7923,43.46,953415,0.0,1.0
2025-06-26,43.38,44.1,42.905,43.7,1042489,43.38,44.1,42.905,43.7,1042489,0.0,1.0
2025-06-27,43.905,43.94,42.85,43.59,947605,43.905,43.94,42.85,43.59,947605,0.0,1.0
2025-06-30,43.88,44.7237,43.74,43.95,1174898,43.88,44.7237,43.74,43.95,1174898,0.0,1.0
2025-07-01,42.61,44.9419,42.14,44.07,1407706,42.61,44.9419,42.14,44.07,1407706,0.0,1.0
2025-07-02,41.35,42.84,41.32,42.4,866943,41.35,42.84,41.32,42.4,866943,0.0,1.0
2025-07-03,42.0,42.6579,41.61,41.61,1056669,42.0,42.6579,41.61,41.61,1056669,0.0,1.0
2025-07-07,42.32,42.68,41.81,41.98,679950,42.32,42.68,41.81,41.98,679950,0.0,1.0
2025-07-08,41.81,42.49,41.18,42.35,750314,41.81,42.49,41.18,42.35,750314,0.0,1.0
2025-07-09,42.05,42.78,41.5241,41.78,959282,42.05,42.78,41.5241,41.78,959282,0.0,1.0
2025-07-10,40.56,42.13,40.205,42.06,792543,40.56,42.13,40.205,42.06,792543,0.0,1.0
2025-07-11,39.83,40.778,39.7,40.47,878773,39.83,40.778,39.7,40.47,878773,0.0,1.0
2025-07-14,39.94,40.65,39.68,39.68,694312,39.94,40.65,39.68,39.68,694312,0.0,1.0
2025-07-15,40.24,40.465,39.7701,40.33,762622,40.24,40.465,39.7701,40.33,762622,0.0,1.0
2025-07-16,40.3,40.44,39.64,40.35,783352,40.3,40.44,39.64,40.35,783352,0.0,1.0
2025-07-17,40.96,41.07,39.86,40.6,1053988,40.96,41.07,39.86,40.6,1053988,0.0,1.0
2025-07-18,42.25,42.38,40.66,40.92,1195609,42.25,42.38,40.66,40.92,1195609,0.0,1.0
2025-07-21,41.95,42.83,41.865,42.77,578085,41.95,42.83,41.865,42.77,578085,0.0,1.0
2025-07-22,42.29,42.32,41.39,42.21,690437,42.29,42.32,41.39,42.21,690437,0.0,1.0
2025-07-23,41.97,42.84,41.46,42.42,531238,41.97,42.84,41.46,42.42,531238,0.0,1.0
2025-07-24,41.62,42.18,40.94,42.08,621314,41.62,42.18,40.94,42.08,621314,0.0,1.0
2025-07-25,41.54,42.2403,41.24,41.81,738505,41.54,42.2403,41.24,41.81,738505,0.0,1.0
2025-07-28,42.65,42.68,41.39,41.71,567686,42.65,42.68,41.39,41.71,567686,0.0,1.0
2025-07-29,43.36,43.4,42.17,42.95,994530,43.36,43.4,42.17,42.95,994530,0.0,1.0
2025-07-30,45.14,45.465,42.83,43.5,2061249,45.14,45.465,42.83,43.5,2061249,0.0,1.0
2025-07-31,43.41,45.99,43.33,45.97,799023,43.41,45.99,43.33,45.97,799023,0.0,1.0
2025-08-01,41.92,42.795,41.144,42.46,865999,41.92,42.795,41.144,42.46,865999,0.0,1.0
2025-08-04,43.4,43.855,42.0,42.46,965355,43.4,43.855,42.0,42.46,965355,0.0,1.0
2025-08-05,42.32,44.06,42.23,43.53,1092219,42.32,44.06,42.23,43.53,1092219,0.0,1.0
2025-08-06,42.02,42.92,41.365,42.39,1145428,42.02,42.92,41.365,42.39,1145428,0.0,1.0
2025-08-07,38.79,42.375,37.185,42.02,4036017,38.79,42.375,37.185,42.02,4036017,0.0,1.0
2025-08-08,43.62,46.64,40.7101,45.5,4878954,43.62,46.64,40.7101,45.5,4878954,0.0,1.0
2025-08-11,42.16,45.27,42.14,43.575,2035169,42.16,45.27,42.14,43.575,2035169,0.0,1.0
2025-08-12,41.06,42.75,40.75,42.07,1774513,41.06,42.75,40.75,42.07,1774513,0.0,1.0
2025-08-13,41.94,42.8,41.34,41.81,1276512,41.94,42.8,41.34,41.81,1276512,0.0,1.0
2025-08-14,42.73,42.77,41.6,41.75,1077553,42.73,42.77,41.6,41.75,1077553,0.0,1.0
2025-08-15,45.11,45.735,42.73,42.73,2108567,45.11,45.735,42.73,42.73,2108567,0.0,1.0
2025-08-18,44.88,45.1,43.9849,45.0,1195047,44.88,45.1,43.9849,45.0,1195047,0.0,1.0
2025-08-19,44.74,45.44,43.73,44.92,780989,44.74,45.44,43.73,44.92,780989,0.0,1.0
2025-08-20,44.65,45.0,43.89,44.38,1220569,44.65,45.0,43.89,44.38,1220569,0.0,1.0
2025-08-21,46.89,46.94,44.3773,44.58,2962602,46.89,46.94,44.3773,44.58,2962602,0.0,1.0
2025-08-22,47.04,47.48,46.34,46.88,1753903,47.04,47.48,46.34,46.88,1753903,0.0,1.0
2025-08-25,47.5,47.98,46.66,46.76,1363590,47.5,47.98,46.66,46.76,1363590,0.0,1.0
2025-08-26,46.19,48.17,46.06,47.62,1500586,46.19,48.17,46.06,47.62,1500586,0.0,1.0
2025-08-27,48.99,49.07,46.4,47.075,1728969,48.99,49.07,46.4,47.075,1728969,0.0,1.0
2025-08-28,50.07,50.5665,48.99,49.0,2440369,50.07,50.5665,48.99,49.0,2440369,0.0,1.0
2025-08-29,49.37,50.257,48.9642,50.0,842269,49.37,50.257,48.9642,50.0,842269,0.0,1.0
2025-09-02,47.88,48.77,47.08,47.98,1645050,47.88,48.77,47.08,47.98,1645050,0.0,1.0
2025-09-03,47.76,48.15,46.49,47.92,1071428,47.76,48.15,46.49,47.92,1071428,0.0,1.0
2025-09-04,48.4,48.54,46.925,47.68,1162577,48.4,48.54,46.925,47.68,1162577,0.0,1.0
2025-09-05,50.06,50.11,48.5,48.93,1047105,50.06,50.11,48.5,48.93,1047105,0.0,1.0
2025-09-08,50.43,50.76,49.58,49.97,2298966,50.43,50.76,49.58,49.97,2298966,0.0,1.0
2025-09-09,49.95,50.98,49.68,50.45,1451133,49.95,50.98,49.68,50.45,1451133,0.0,1.0
2025-09-10,49.66,50.4654,48.91,50.26,1763292,49.66,50.4654,48.91,50.26,1763292,0.0,1.0
2025-09-11,49.89,50.66,49.59,50.1,801135,49.89,50.66,49.59,50.1,801135,0.0,1.0
2025-09-12,49.94,50.59,49.79,50.03,663900,49.94,50.59,49.79,50.03,663900,0.0,1.0
2025-09-15,49.36,50.5959,49.07,49.47,1446286,49.36,50.5959,49.07,49.47,1446286,0.0,1.0
2025-09-16,47.86,49.36,47.54,49.24,2052320,47.86,49.36,47.54,49.24,2052320,0.0,1.0
2025-09-17,47.96,48.495,47.58,47.98,1040022,47.96,48.495,47.58,47.98,1040022,0.0,1.0
2025-09-18,50.01,50.19,48.36,48.36,1035060,50.01,50.19,48.36,48.36,1035060,0.0,1.0
2025-09-19,49.8,50.36,49.564,50.36,1098910,49.8,50.36,49.564,50.36,1098910,0.0,1.0
2025-09-22,50.19,50.24,49.0,49.7,902292,50.19,50.24,49.0,49.7,902292,0.0,1.0
2025-09-23,50.2,51.1926,49.915,50.21,822099,50.2,51.1926,49.915,50.21,822099,0.0,1.0
2025-09-24,50.13,51.9357,49.8,51.5,977571,50.13,51.9357,49.8,51.5,977571,0.0,1.0
2025-09-25,49.55,49.73,48.72,49.5,472437,49.55,49.73,48.72,49.5,472437,0.0,1.0
2025-09-26,50.09,50.21,49.2815,49.76,519949,50.09,50.21,49.2815,49.76,519949,0.0,1.0
2025-09-29,49.48,50.8385,49.3,50.7,629421,49.48,50.8385,49.3,50.7,629421,0.0,1.0
2025-09-30,47.33,49.92,46.65,49.9,1546860,47.33,49.92,46.65,49.9,1546860,0.0,1.0
2025-10-01,47.0,48.39,46.62,47.13,755886,47.0,48.39,46.62,47.13,755886,0.0,1.0
2025-10-02,48.08,48.16,46.4,46.99,995273,48.08,48.16,46.4,46.99,995273,0.0,1.0
2025-10-03,48.07,49.385,47.92,48.61,874563,48.07,49.385,47.92,48.61,874563,0.0,1.0
2025-10-06,48.46,49.7599,47.01,48.92,1325617,48.46,49.7599,47.01,48.92,1325617,0.0,1.0
2025-10-07,47.5,48.86,46.11,48.86,891459,47.5,48.86,46.11,48.86,891459,0.0,1.0
2025-10-08,48.08,48.38,47.57,47.6,486515,48.08,48.38,47.57,47.6,486515,0.0,1.0
2025-10-09,47.85,48.59,47.58,48.32,643116,47.85,48.59,47.58,48.32,643116,0.0,1.0
2025-10-10,46.01,48.4,45.85,48.02,704714,46.01,48.4,45.85,48.02,704714,0.0,1.0
2025-10-13,47.17,47.185,46.11,46.84,953817,47.17,47.185,46.11,46.84,953817,0.0,1.0
2025-10-14,47.02,47.32,45.53,46.41,642744,47.02,47.32,45.53,46.41,642744,0.0,1.0
2025-10-15,46.61,47.435,46.31,47.08,673660,46.61,47.435,46.31,47.08,673660,0.0,1.0
2025-10-16,46.68,47.8829,45.93,46.93,943977,46.68,47.8829,45.93,46.93,943977,0.0,1.0
2025-10-17,47.34,47.565,46.345,46.64,559111,47.34,47.565,46.345,46.64,559111,0.0,1.0
2025-10-20,47.99,48.475,47.41,47.94,465257,47.99,48.475,47.41,47.94,465257,0.0,1.0
2025-10-21,48.8,49.35,47.705,47.92,709564,48.8,49.35,47.705,47.92,709564,0.0,1.0
2025-10-22,47.7,48.681,47.03,48.54,526932,47.7,48.681,47.03,48.54,526932,0.0,1.0
2025-10-23,48.3,48.4,47.5,47.81,613289,48.3,48.4,47.5,47.81,613289,0.0,1.0
2025-10-24,49.83,49.92,48.82,49.34,404996,49.83,49.92,48.82,49.34,404996,0.0,1.0
2025-10-27,49.91,50.71,49.775,50.0,510588,49.91,50.71,49.775,50.0,510588,0.0,1.0
2025-10-28,50.25,50.4,49.25,50.11,518856,50.25,50.4,49.25,50.11,518856,0.0,1.0
2025-10-29,48.28,50.115,48.13,50.115,691669,48.28,50.115,48.13,50.115,691669,0.0,1.0
2025-10-30,47.0,49.29,46.95,48.12,1105260,47.0,49.29,46.95,48.12,1105260,0.0,1.0
2025-10-31,47.48,47.56,45.59,47.25,1773893,47.48,47.56,45.59,47.25,1773893,0.0,1.0
2025-11-03,48.28,48.455,46.74,47.56,760949,48.28,48.455,46.74,47.56,760949,0.0,1.0
2025-11-04,46.57,47.455,46.0,47.0,795421,46.57,47.455,46.0,47.0,795421,0.0,1.0
2025-11-05,46.12,47.075,45.58,47.075,716401,46.12,47.075,45.58,47.075,716401,0.0,1.0
2025-11-06,47.26,47.98,45.23,46.21,3358335,47.26,47.98,45.23,46.21,3358335,0.0,1.0
2025-11-07,60.0,60.6799,53.5,56.41,7763555,60.0,60.6799,53.5,56.41,7763555,0.0,1.0
2025-11-10,64.32,65.5,59.1,60.58,4447121,64.32,65.5,59.1,60.58,4447121,0.0,1.0
2025-11-11,64.01,64.91,63.118,63.52,2491884,64.01,64.91,63.118,63.52,2491884,0.0,1.0
2025-11-12,61.67,65.1,61.3,64.0,2138532,61.67,65.1,61.3,64.0,2138532,0.0,1.0
2025-11-13,59.58,61.7675,58.44,61.31,1774257,59.58,61.7675,58.44,61.31,1774257,0.0,1.0
2025-11-14,59.09,60.17,57.8,58.0,1216694,59.09,60.17,57.8,58.0,1216694,0.0,1.0
2025-11-17,56.87,59.479,56.545,59.09,1175306,56.87,59.479,56.545,59.09,1175306,0.0,1.0
2025-11-18,58.09,58.54,56.54,56.54,1826848,58.09,58.54,56.54,56.54,1826848,0.0,1.0
2025-11-19,60.86,61.34,58.0,58.08,2390138,60.86,61.34,58.0,58.08,2390138,0.0,1.0
2025-11-20,59.25,62.5,58.63,62.02,2107918,59.25,62.5,58.63,62.02,2107918,0.0,1.0
2025-11-21,59.22,59.7,56.4,59.3,1326608,59.22,59.7,56.4,59.3,1326608,0.0,1.0
2025-11-24,61.21,61.445,58.25,58.43,1596228,61.21,61.445,58.25,58.43,1596228,0.0,1.0
2025-11-25,62.75,62.94,60.28,60.56,1181253,62.75,62.94,60.28,60.56,1181253,0.0,1.0
2025-11-26,60.97,62.74,60.48,62.7,1042193,60.97,62.74,60.48,62.7,1042193,0.0,1.0