date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2021-05-14,26.76,26.99,25.55,25.66,482084,26.76,26.99,25.55,25.66,482084,0.0,1.0
2021-05-17,27.33,28.0,26.79,26.79,537006,27.33,28.0,26.79,26.79,537006,0.0,1.0
2021-05-18,26.8,27.77,26.25,27.31,627942,26.8,27.77,26.25,27.31,627942,0.0,1.0
2021-05-19,28.37,29.0,26.05,26.7,582595,28.37,29.0,26.05,26.7,582595,0.0,1.0
2021-05-20,29.34,30.2299,28.56,28.75,661856,29.34,30.2299,28.56,28.75,661856,0.0,1.0
2021-05-21,31.44,32.23,29.6,30.01,1125832,31.44,32.23,29.6,30.01,1125832,0.0,1.0
2021-05-24,32.5,33.0,31.34,31.7,689041,32.5,33.0,31.34,31.7,689041,0.0,1.0
2021-05-25,32.47,33.0,29.9,32.6,669836,32.47,33.0,29.9,32.6,669836,0.0,1.0
2021-05-26,32.11,33.38,30.32,32.65,593271,32.11,33.38,30.32,32.65,593271,0.0,1.0
2021-05-27,31.88,32.9799,31.03,32.57,461231,31.88,32.9799,31.03,32.57,461231,0.0,1.0
2021-05-28,32.86,33.42,31.2801,32.0,547810,32.86,33.42,31.2801,32.0,547810,0.0,1.0
2021-06-01,34.9,35.2534,32.39,32.86,759408,34.9,35.2534,32.39,32.86,759408,0.0,1.0
2021-06-02,34.78,35.67,33.14,35.43,410648,34.78,35.67,33.14,35.43,410648,0.0,1.0
2021-06-03,35.0,35.19,33.62,34.72,336040,35.0,35.19,33.62,34.72,336040,0.0,1.0
2021-06-04,35.5,35.64,33.4079,35.45,834360,35.5,35.64,33.4079,35.45,834360,0.0,1.0
2021-06-07,38.76,39.62,35.87,36.52,1187527,38.76,39.62,35.87,36.52,1187527,0.0,1.0
2021-06-08,41.62,43.59,39.38,41.33,1578192,41.62,43.59,39.38,41.33,1578192,0.0,1.0
2021-06-09,40.26,43.4699,39.7,42.12,689229,40.26,43.4699,39.7,42.12,689229,0.0,1.0
2021-06-10,43.63,44.9,40.08,40.25,737315,43.63,44.9,40.08,40.25,737315,0.0,1.0
2021-06-11,46.52,52.9,44.75,46.42,2027371,46.52,52.9,44.75,46.42,2027371,0.0,1.0
2021-06-14,48.98,50.4415,46.35,46.5,1047475,48.98,50.4415,46.35,46.5,1047475,0.0,1.0
2021-06-15,49.28,50.48,47.72,49.15,940432,49.28,50.48,47.72,49.15,940432,0.0,1.0
2021-06-16,47.28,51.0,44.52,49.28,988928,47.28,51.0,44.52,49.28,988928,0.0,1.0
2021-06-17,51.3,53.39,45.0,46.5,1023955,51.3,53.39,45.0,46.5,1023955,0.0,1.0
2021-06-18,53.46,55.6799,50.81,51.28,1080727,53.46,55.6799,50.81,51.28,1080727,0.0,1.0
2021-06-21,55.36,58.3986,52.5301,54.51,1065303,55.36,58.3986,52.5301,54.51,1065303,0.0,1.0
2021-06-22,58.2,58.56,55.75,56.23,678596,58.2,58.56,55.75,56.23,678596,0.0,1.0
2021-06-23,55.17,59.0,52.65,58.97,835833,55.17,59.0,52.65,58.97,835833,0.0,1.0
2021-06-24,57.42,62.997,55.2,55.2,1202342,57.42,62.997,55.2,55.2,1202342,0.0,1.0
2021-06-25,58.28,60.98,57.0,57.88,874845,58.28,60.98,57.0,57.88,874845,0.0,1.0
2021-06-28,60.27,61.2,58.01,60.2472,521020,60.27,61.2,58.01,60.2472,521020,0.0,1.0
2021-06-29,62.99,64.4965,58.2038,60.6,930506,62.99,64.4965,58.2038,60.6,930506,0.0,1.0
2021-06-30,57.08,62.9799,56.3,62.61,1473118,57.08,62.9799,56.3,62.61,1473118,0.0,1.0
2021-07-01,55.84,57.625,52.21,56.9238,1138177,55.84,57.625,52.21,56.9238,1138177,0.0,1.0
2021-07-02,54.18,56.9933,53.32,55.9,630864,54.18,56.9933,53.32,55.9,630864,0.0,1.0
2021-07-06,55.49,56.61,51.11,53.0,963710,55.49,56.61,51.11,53.0,963710,0.0,1.0
2021-07-07,55.73,58.88,54.46,56.93,418486,55.73,58.88,54.46,56.93,418486,0.0,1.0
2021-07-08,53.49,55.5,51.22,52.4,551852,53.49,55.5,51.22,52.4,551852,0.0,1.0
2021-07-09,54.79,56.68,53.55,54.9008,337152,54.79,56.68,53.55,54.9008,337152,0.0,1.0
2021-07-12,58.64,61.45,55.73,55.84,922221,58.64,61.45,55.73,55.84,922221,0.0,1.0
2021-07-13,62.22,65.5899,58.3105,58.41,1130127,62.22,65.5899,58.3105,58.41,1130127,0.0,1.0
2021-07-14,57.06,68.73,55.15,62.5,1943393,57.06,68.73,55.15,62.5,1943393,0.0,1.0
2021-07-15,54.19,58.88,52.49,55.3,775216,54.19,58.88,52.49,55.3,775216,0.0,1.0
2021-07-16,57.36,58.8827,53.2877,55.6964,877067,57.36,58.8827,53.2877,55.6964,877067,0.0,1.0
2021-07-19,54.17,55.99,52.77,54.2239,613896,54.17,55.99,52.77,54.2239,613896,0.0,1.0
2021-07-20,56.02,56.48,51.7,54.18,624770,56.02,56.48,51.7,54.18,624770,0.0,1.0
2021-07-21,59.02,59.66,55.31,55.94,576960,59.02,59.66,55.31,55.94,576960,0.0,1.0
2021-07-22,63.83,64.3,58.32,59.8,834553,63.83,64.3,58.32,59.8,834553,0.0,1.0
2021-07-23,66.7,67.26,60.64,64.14,785362,66.7,67.26,60.64,64.14,785362,0.0,1.0
2021-07-26,63.45,69.6,61.67,66.1,1051463,63.45,69.6,61.67,66.1,1051463,0.0,1.0
2021-07-27,63.2,64.51,59.42,63.35,642173,63.2,64.51,59.42,63.35,642173,0.0,1.0
2021-07-28,69.52,70.6819,63.95,63.95,714501,69.52,70.6819,63.95,63.95,714501,0.0,1.0
2021-07-29,69.9,70.62,67.6101,69.26,583164,69.9,70.62,67.6101,69.26,583164,0.0,1.0
2021-07-30,69.64,73.2284,67.5914,67.69,622866,69.64,73.2284,67.5914,67.69,622866,0.0,1.0
2021-08-02,67.32,71.9,66.251,70.3,522714,67.32,71.9,66.251,70.3,522714,0.0,1.0
2021-08-03,67.77,70.75,67.09,67.37,359032,67.77,70.75,67.09,67.37,359032,0.0,1.0
2021-08-04,74.0,74.218,67.238,67.77,572839,74.0,74.218,67.238,67.77,572839,0.0,1.0
2021-08-05,75.5,77.07,72.12,72.77,751767,75.5,77.07,72.12,72.77,751767,0.0,1.0
2021-08-06,67.84,77.6,67.536,75.83,743410,67.84,77.6,67.536,75.83,743410,0.0,1.0
2021-08-09,64.58,70.97,64.2,70.26,679772,64.58,70.97,64.2,70.26,679772,0.0,1.0
2021-08-10,64.99,66.4999,61.0808,66.0,512500,64.99,66.4999,61.0808,66.0,512500,0.0,1.0
2021-08-11,68.89,69.09,63.53,64.1,623894,68.89,69.09,63.53,64.1,623894,0.0,1.0
2021-08-12,67.95,72.44,67.21,69.08,571650,67.95,72.44,67.21,69.08,571650,0.0,1.0
2021-08-13,70.05,71.82,67.78,68.5,534614,70.05,71.82,67.78,68.5,534614,0.0,1.0
2021-08-16,68.28,70.46,66.0,68.75,672250,68.28,70.46,66.0,68.75,672250,0.0,1.0
2021-08-17,69.05,79.5,66.0,68.51,3394203,69.05,79.5,66.0,68.51,3394203,0.0,1.0
2021-08-18,74.55,76.8,71.03,71.25,1647004,74.55,76.8,71.03,71.25,1647004,0.0,1.0
2021-08-19,70.49,72.7863,69.28,71.65,1674600,70.49,72.7863,69.28,71.65,1674600,0.0,1.0
2021-08-20,71.73,72.3,68.7,70.0,1125810,71.73,72.3,68.7,70.0,1125810,0.0,1.0
2021-08-23,69.0,73.49,67.91,72.9923,930183,69.0,73.49,67.91,72.9923,930183,0.0,1.0
2021-08-24,70.99,72.8,68.511,70.48,679681,70.99,72.8,68.511,70.48,679681,0.0,1.0
2021-08-25,69.5,71.38,68.68,71.0,497174,69.5,71.38,68.68,71.0,497174,0.0,1.0
2021-08-26,69.72,70.0,67.22,70.0,575881,69.72,70.0,67.22,70.0,575881,0.0,1.0
2021-08-27,72.78,74.7338,69.0,69.98,1635628,72.78,74.7338,69.0,69.98,1635628,0.0,1.0
2021-08-30,81.19,81.832,72.5,73.0,1880980,81.19,81.832,72.5,73.0,1880980,0.0,1.0
2021-08-31,78.96,83.77,78.02,81.6,935041,78.96,83.77,78.02,81.6,935041,0.0,1.0
2021-09-01,81.69,83.23,79.95,80.31,615713,81.69,83.23,79.95,80.31,615713,0.0,1.0
2021-09-02,77.55,83.09,75.6,82.2,1123428,77.55,83.09,75.6,82.2,1123428,0.0,1.0
2021-09-03,79.66,79.8,77.3907,78.36,410853,79.66,79.8,77.3907,78.36,410853,0.0,1.0
2021-09-07,74.28,79.54,74.19,79.54,732353,74.28,79.54,74.19,79.54,732353,0.0,1.0
2021-09-08,68.69,74.78,67.83,73.54,1824111,68.69,74.78,67.83,73.54,1824111,0.0,1.0
2021-09-09,64.5,69.29,63.3,67.93,3262630,64.5,69.29,63.3,67.93,3262630,0.0,1.0
2021-09-10,67.3,70.25,65.9,67.19,5565992,67.3,70.25,65.9,67.19,5565992,0.0,1.0
2021-09-13,70.64,70.86,66.1,68.7148,2440538,70.64,70.86,66.1,68.7148,2440538,0.0,1.0
2021-09-14,69.5,71.75,68.32,70.7,1749119,69.5,71.75,68.32,70.7,1749119,0.0,1.0
2021-09-15,67.42,69.505,65.06,69.39,2386877,67.42,69.505,65.06,69.39,2386877,0.0,1.0
2021-09-16,70.74,71.88,65.2917,67.5,1533499,70.74,71.88,65.2917,67.5,1533499,0.0,1.0
2021-09-17,76.48,76.56,70.25,71.32,2199779,76.48,76.56,70.25,71.32,2199779,0.0,1.0
2021-09-20,70.12,74.66,68.2,71.34,1803294,70.12,74.66,68.2,71.34,1803294,0.0,1.0
2021-09-21,69.78,72.71,68.29,71.69,1673541,69.78,72.71,68.29,71.69,1673541,0.0,1.0
2021-09-22,71.63,71.75,68.8476,69.78,947542,71.63,71.75,68.8476,69.78,947542,0.0,1.0
2021-09-23,73.85,74.67,71.86,72.38,1324581,73.85,74.67,71.86,72.38,1324581,0.0,1.0
2021-09-24,74.64,77.38,72.07,73.79,1405945,74.64,77.38,72.07,73.79,1405945,0.0,1.0
2021-09-27,74.6,75.49,72.1867,74.0,1101723,74.6,75.49,72.1867,74.0,1101723,0.0,1.0
2021-09-28,70.45,73.41,65.72,72.51,2963105,70.45,73.41,65.72,72.51,2963105,0.0,1.0
2021-09-29,71.53,73.18,69.11,70.8,1452122,71.53,73.18,69.11,70.8,1452122,0.0,1.0
2021-09-30,71.8,73.4492,70.7,71.5,1024886,71.8,73.4492,70.7,71.5,1024886,0.0,1.0
2021-10-01,71.06,74.7299,69.77,72.33,1581687,71.06,74.7299,69.77,72.33,1581687,0.0,1.0
2021-10-04,65.73,70.89,64.79,70.69,1424939,65.73,70.89,64.79,70.69,1424939,0.0,1.0
2021-10-05,64.98,68.84,64.08,65.71,1661407,64.98,68.84,64.08,65.71,1661407,0.0,1.0
2021-10-06,62.29,64.3599,60.36,62.495,2348319,62.29,64.3599,60.36,62.495,2348319,0.0,1.0
2021-10-07,64.82,66.24,63.3,63.91,1059800,64.82,66.24,63.3,63.91,1059800,0.0,1.0
2021-10-08,61.4,65.8588,60.69,65.0,1121504,61.4,65.8588,60.69,65.0,1121504,0.0,1.0
2021-10-11,57.83,61.4,57.42,61.4,1332991,57.83,61.4,57.42,61.4,1332991,0.0,1.0
2021-10-12,56.81,58.99,56.47,58.05,873096,56.81,58.99,56.47,58.05,873096,0.0,1.0
2021-10-13,58.04,58.33,55.66,57.41,2252531,58.04,58.33,55.66,57.41,2252531,0.0,1.0
2021-10-14,58.56,61.44,57.96,60.05,2187684,58.56,61.44,57.96,60.05,2187684,0.0,1.0
2021-10-15,57.08,59.53,55.8,59.21,1678679,57.08,59.53,55.8,59.21,1678679,0.0,1.0
2021-10-18,58.88,59.23,54.32,56.5,1299639,58.88,59.23,54.32,56.5,1299639,0.0,1.0
2021-10-19,62.54,62.9,58.8,59.17,1698327,62.54,62.9,58.8,59.17,1698327,0.0,1.0
2021-10-20,64.85,65.1893,61.74,62.58,1316466,64.85,65.1893,61.74,62.58,1316466,0.0,1.0
2021-10-21,66.38,68.73,63.2521,64.0,1830564,66.38,68.73,63.2521,64.0,1830564,0.0,1.0
2021-10-22,64.27,67.22,59.42,67.22,3075134,64.27,67.22,59.42,67.22,3075134,0.0,1.0
2021-10-25,63.06,64.45,61.5001,63.5,1874286,63.06,64.45,61.5001,63.5,1874286,0.0,1.0
2021-10-26,59.0,64.48,58.51,63.5,2652741,59.0,64.48,58.51,63.5,2652741,0.0,1.0
2021-10-27,57.72,60.9799,56.855,58.8,874146,57.72,60.9799,56.855,58.8,874146,0.0,1.0
2021-10-28,60.85,60.99,55.4501,57.0,1909612,60.85,60.99,55.4501,57.0,1909612,0.0,1.0
2021-10-29,57.86,60.21,57.41,59.69,1032383,57.86,60.21,57.41,59.69,1032383,0.0,1.0
2021-11-01,60.81,61.58,56.725,57.85,1083328,60.81,61.58,56.725,57.85,1083328,0.0,1.0
2021-11-02,61.82,62.09,60.42,61.19,819390,61.82,62.09,60.42,61.19,819390,0.0,1.0
2021-11-03,58.73,61.76,57.733,61.76,1405850,58.73,61.76,57.733,61.76,1405850,0.0,1.0
2021-11-04,57.81,59.28,57.1,59.0,1952924,57.81,59.28,57.1,59.0,1952924,0.0,1.0
2021-11-05,52.88,57.65,52.49,57.51,3171789,52.88,57.65,52.49,57.51,3171789,0.0,1.0
2021-11-08,57.07,57.89,53.55,53.7224,3334190,57.07,57.89,53.55,53.7224,3334190,0.0,1.0
2021-11-09,57.62,59.07,56.0,57.105,2498327,57.62,59.07,56.0,57.105,2498327,0.0,1.0
2021-11-10,48.19,55.46,47.81,54.01,3938781,48.19,55.46,47.81,54.01,3938781,0.0,1.0
2021-11-11,51.99,52.82,49.895,51.57,2987471,51.99,52.82,49.895,51.57,2987471,0.0,1.0
2021-11-12,54.98,55.1,50.52,51.02,1440606,54.98,55.1,50.52,51.02,1440606,0.0,1.0
2021-11-15,55.45,57.299,54.63,55.91,1078526,55.45,57.299,54.63,55.91,1078526,0.0,1.0
2021-11-16,63.91,64.0,55.47,56.0,2703988,63.91,64.0,55.47,56.0,2703988,0.0,1.0
2021-11-17,64.38,65.43,62.05,63.96,1535074,64.38,65.43,62.05,63.96,1535074,0.0,1.0
2021-11-18,64.26,65.2,61.74,64.3,1061370,64.26,65.2,61.74,64.3,1061370,0.0,1.0
2021-11-19,64.88,66.57,64.34,64.49,1058502,64.88,66.57,64.34,64.49,1058502,0.0,1.0
2021-11-22,57.4,65.86,57.04,65.0,2380383,57.4,65.86,57.04,65.0,2380383,0.0,1.0
2021-11-23,52.69,57.99,51.841,57.4,2472087,52.69,57.99,51.841,57.4,2472087,0.0,1.0
2021-11-24,60.99,61.61,51.28,52.1564,2266185,60.99,61.61,51.28,52.1564,2266185,0.0,1.0
2021-11-26,62.89,63.71,59.35,59.5,834543,62.89,63.71,59.35,59.5,834543,0.0,1.0
2021-11-29,62.65,63.97,61.01,63.65,1412699,62.65,63.97,61.01,63.65,1412699,0.0,1.0
2021-11-30,66.44,66.7,61.02,62.07,2175024,66.44,66.7,61.02,62.07,2175024,0.0,1.0
2021-12-01,60.32,67.9,60.0101,66.43,3532868,60.32,67.9,60.0101,66.43,3532868,0.0,1.0
2021-12-02,60.0,60.95,55.915,59.4134,1283135,60.0,60.95,55.915,59.4134,1283135,0.0,1.0
2021-12-03,56.55,60.47,54.03,60.0,1798696,56.55,60.47,54.03,60.0,1798696,0.0,1.0
2021-12-06,60.71,61.71,54.5,54.51,1495180,60.71,61.71,54.5,54.51,1495180,0.0,1.0
2021-12-07,64.9,66.0,62.0,62.0,1243153,64.9,66.0,62.0,62.0,1243153,0.0,1.0
2021-12-08,67.11,69.83,64.23,66.49,2130362,67.11,69.83,64.23,66.49,2130362,0.0,1.0
2021-12-09,62.0,67.5,61.5,66.22,1211342,62.0,67.5,61.5,66.22,1211342,0.0,1.0
2021-12-10,58.89,66.0,58.67,64.06,1729199,58.89,66.0,58.67,64.06,1729199,0.0,1.0
2021-12-13,58.04,59.43,56.73,58.13,1008433,58.04,59.43,56.73,58.13,1008433,0.0,1.0
2021-12-14,55.11,56.56,53.05,56.14,1829749,55.11,56.56,53.05,56.14,1829749,0.0,1.0
2021-12-15,57.19,57.39,53.87,55.5,1189275,57.19,57.39,53.87,55.5,1189275,0.0,1.0
2021-12-16,53.49,58.34,52.4216,58.33,886115,53.49,58.34,52.4216,58.33,886115,0.0,1.0
2021-12-17,58.01,58.02,51.03,51.8815,1347901,58.01,58.02,51.03,51.8815,1347901,0.0,1.0
2021-12-20,57.43,58.76,54.77,54.78,894267,57.43,58.76,54.77,54.78,894267,0.0,1.0
2021-12-21,59.87,60.06,56.09,58.01,846667,59.87,60.06,56.09,58.01,846667,0.0,1.0
2021-12-22,59.19,61.07,57.71,60.04,440908,59.19,61.07,57.71,60.04,440908,0.0,1.0
2021-12-23,60.86,61.26,58.33,59.45,449546,60.86,61.26,58.33,59.45,449546,0.0,1.0
2021-12-27,61.67,62.62,60.0873,60.85,585501,61.67,62.62,60.0873,60.85,585501,0.0,1.0
2021-12-28,62.39,63.585,61.03,61.82,783685,62.39,63.585,61.03,61.82,783685,0.0,1.0
2021-12-29,61.7,62.47,59.56,62.47,465305,61.7,62.47,59.56,62.47,465305,0.0,1.0
2021-12-30,63.45,64.69,61.635,61.87,713883,63.45,64.69,61.635,61.87,713883,0.0,1.0
2021-12-31,63.39,66.78,63.32,63.59,687797,63.39,66.78,63.32,63.59,687797,0.0,1.0
2022-01-03,63.35,64.835,61.55,63.73,563136,63.35,64.835,61.55,63.73,563136,0.0,1.0
2022-01-04,55.01,63.2,51.85,63.11,2828699,55.01,63.2,51.85,63.11,2828699,0.0,1.0
2022-01-05,51.3,58.33,50.22,53.69,1692946,51.3,58.33,50.22,53.69,1692946,0.0,1.0
2022-01-06,49.73,53.0,47.69,50.84,1304919,49.73,53.0,47.69,50.84,1304919,0.0,1.0
2022-01-07,50.32,52.31,48.5101,50.1,962245,50.32,52.31,48.5101,50.1,962245,0.0,1.0
2022-01-10,46.33,48.24,44.31,48.04,2164580,46.33,48.24,44.31,48.04,2164580,0.0,1.0
2022-01-11,49.51,49.53,44.1,46.1423,1648108,49.51,49.53,44.1,46.1423,1648108,0.0,1.0
2022-01-12,47.17,51.3999,47.0678,50.43,1162440,47.17,51.3999,47.0678,50.43,1162440,0.0,1.0
2022-01-13,44.36,47.51,44.3,46.97,767636,44.36,47.51,44.3,46.97,767636,0.0,1.0
2022-01-14,43.02,44.09,41.89,44.0,1506412,43.02,44.09,41.89,44.0,1506412,0.0,1.0
2022-01-18,38.53,42.0,38.36,41.82,2549703,38.53,42.0,38.36,41.82,2549703,0.0,1.0
2022-01-19,38.76,39.87,37.66,39.07,2313120,38.76,39.87,37.66,39.07,2313120,0.0,1.0
2022-01-20,36.02,40.4,34.84,34.88,4604415,36.02,40.4,34.84,34.88,4604415,0.0,1.0
2022-01-21,32.84,36.32,32.1,35.23,3577495,32.84,36.32,32.1,35.23,3577495,0.0,1.0
2022-01-24,33.88,34.025,29.29,30.66,3445782,33.88,34.025,29.29,30.66,3445782,0.0,1.0
2022-01-25,32.29,33.88,31.28,32.81,1266159,32.29,33.88,31.28,32.81,1266159,0.0,1.0
2022-01-26,32.38,34.96,32.2,33.93,2041870,32.38,34.96,32.2,33.93,2041870,0.0,1.0
2022-01-27,31.1,33.54,30.75,33.43,1479323,31.1,33.54,30.75,33.43,1479323,0.0,1.0
2022-01-28,32.33,32.4,29.61,31.06,1332280,32.33,32.4,29.61,31.06,1332280,0.0,1.0
2022-01-31,35.71,35.8,32.76,32.76,1504640,35.71,35.8,32.76,32.76,1504640,0.0,1.0
2022-02-01,38.53,38.69,35.67,37.02,2280984,38.53,38.69,35.67,37.02,2280984,0.0,1.0
2022-02-02,38.17,38.92,36.8,38.92,2362019,38.17,38.92,36.8,38.92,2362019,0.0,1.0
2022-02-03,34.82,36.89,34.6,36.0,1718074,34.82,36.89,34.6,36.0,1718074,0.0,1.0
2022-02-04,36.32,36.97,34.21,35.05,717157,36.32,36.97,34.21,35.05,717157,0.0,1.0
2022-02-07,36.43,38.29,35.53,36.45,699379,36.43,38.29,35.53,36.45,699379,0.0,1.0
2022-02-08,38.57,38.84,35.56,35.72,911059,38.57,38.84,35.56,35.72,911059,0.0,1.0
2022-02-09,41.96,41.96,39.12,39.37,1171270,41.96,41.96,39.12,39.37,1171270,0.0,1.0
2022-02-10,40.97,44.59,39.29,40.0,1816551,40.97,44.59,39.29,40.0,1816551,0.0,1.0
2022-02-11,39.38,42.97,38.91,41.4806,954335,39.38,42.97,38.91,41.4806,954335,0.0,1.0
2022-02-14,38.71,40.5,38.26,38.92,664209,38.71,40.5,38.26,38.92,664209,0.0,1.0
2022-02-15,39.42,40.13,37.93,39.91,1164911,39.42,40.13,37.93,39.91,1164911,0.0,1.0
2022-02-16,36.91,39.33,36.4,38.92,2455221,36.91,39.33,36.4,38.92,2455221,0.0,1.0
2022-02-17,42.33,47.7,42.045,44.87,5465614,42.33,47.7,42.045,44.87,5465614,0.0,1.0
2022-02-18,39.69,41.71,38.64,41.68,2595693,39.69,41.71,38.64,41.68,2595693,0.0,1.0
2022-02-22,36.62,38.6,36.26,37.425,3317171,36.62,38.6,36.26,37.425,3317171,0.0,1.0
2022-02-23,34.36,37.51,34.21,36.94,1900280,34.36,37.51,34.21,36.94,1900280,0.0,1.0
2022-02-24,37.88,37.92,32.3738,32.3738,2918939,37.88,37.92,32.3738,32.3738,2918939,0.0,1.0
2022-02-25,39.22,39.3,35.91,37.87,1805348,39.22,39.3,35.91,37.87,1805348,0.0,1.0
2022-02-28,39.14,39.47,37.32,38.92,1951337,39.14,39.47,37.32,38.92,1951337,0.0,1.0
2022-03-01,39.66,40.65,38.2,39.2,2348540,39.66,40.65,38.2,39.2,2348540,0.0,1.0
2022-03-02,38.11,40.22,36.37,39.55,1163371,38.11,40.22,36.37,39.55,1163371,0.0,1.0
2022-03-03,35.63,38.33,34.66,38.27,1028108,35.63,38.33,34.66,38.27,1028108,0.0,1.0
2022-03-04,32.43,36.4,32.13,35.64,1043786,32.43,36.4,32.13,35.64,1043786,0.0,1.0
2022-03-07,30.52,32.93,30.45,32.73,1161177,30.52,32.93,30.45,32.73,1161177,0.0,1.0
2022-03-08,29.91,31.64,28.9,30.26,1708367,29.91,31.64,28.9,30.26,1708367,0.0,1.0
2022-03-09,32.84,33.09,31.09,31.15,1042291,32.84,33.09,31.09,31.15,1042291,0.0,1.0
2022-03-10,31.0,32.275,30.665,32.03,1715494,31.0,32.275,30.665,32.03,1715494,0.0,1.0
2022-03-11,28.7,31.77,28.58,31.5,1484863,28.7,31.77,28.58,31.5,1484863,0.0,1.0
2022-03-14,27.07,28.77,26.12,28.74,1728438,27.07,28.77,26.12,28.74,1728438,0.0,1.0
2022-03-15,28.07,28.0848,26.8,27.41,1166905,28.07,28.0848,26.8,27.41,1166905,0.0,1.0
2022-03-16,32.82,33.27,28.88,29.05,2347851,32.82,33.27,28.88,29.05,2347851,0.0,1.0
2022-03-17,34.21,34.645,31.36,32.0,1185426,34.21,34.645,31.36,32.0,1185426,0.0,1.0
2022-03-18,36.25,36.57,33.21,33.68,1233998,36.25,36.57,33.21,33.68,1233998,0.0,1.0
2022-03-21,35.32,35.98,33.04,35.81,969289,35.32,35.98,33.04,35.81,969289,0.0,1.0
2022-03-22,35.59,36.46,34.8149,35.32,885370,35.59,36.46,34.8149,35.32,885370,0.0,1.0
2022-03-23,35.0,36.7,33.5,35.32,948990,35.0,36.7,33.5,35.32,948990,0.0,1.0
2022-03-24,34.47,35.66,32.69,35.29,736257,34.47,35.66,32.69,35.29,736257,0.0,1.0
2022-03-25,32.02,34.72,31.1201,34.61,947075,32.02,34.72,31.1201,34.61,947075,0.0,1.0
2022-03-28,31.92,33.02,30.86,32.39,829705,31.92,33.02,30.86,32.39,829705,0.0,1.0
2022-03-29,35.56,36.13,32.66,32.66,1916292,35.56,36.13,32.66,32.66,1916292,0.0,1.0
2022-03-30,35.05,36.8,33.8,34.5,1269336,35.05,36.8,33.8,34.5,1269336,0.0,1.0
2022-03-31,33.78,35.41,33.74,35.0,836118,33.78,35.41,33.74,35.0,836118,0.0,1.0
2022-04-01,34.28,34.83,33.63,34.0,626837,34.28,34.83,33.63,34.0,626837,0.0,1.0
2022-04-04,36.31,36.58,34.33,34.8,914609,36.31,36.58,34.33,34.8,914609,0.0,1.0
2022-04-05,34.88,36.35,34.35,36.35,760219,34.88,36.35,34.35,36.35,760219,0.0,1.0
2022-04-06,32.54,34.6,31.78,33.55,1010582,32.54,34.6,31.78,33.55,1010582,0.0,1.0
2022-04-07,31.91,33.1,30.825,32.16,739898,31.91,33.1,30.825,32.16,739898,0.0,1.0
2022-04-08,30.65,31.95,30.1,31.41,1172615,30.65,31.95,30.1,31.41,1172615,0.0,1.0
2022-04-11,30.13,31.12,29.56,30.18,702008,30.13,31.12,29.56,30.18,702008,0.0,1.0
2022-04-12,29.73,31.49,29.365,31.4,693065,29.73,31.49,29.365,31.4,693065,0.0,1.0
2022-04-13,30.73,31.11,29.38,29.72,465544,30.73,31.11,29.38,29.72,465544,0.0,1.0
2022-04-14,29.98,31.48,29.92,30.92,666215,29.98,31.48,29.92,30.92,666215,0.0,1.0
2022-04-18,28.08,30.0,27.46,30.0,1401947,28.08,30.0,27.46,30.0,1401947,0.0,1.0
2022-04-19,29.38,29.79,27.62,27.99,1155633,29.38,29.79,27.62,27.99,1155633,0.0,1.0
2022-04-20,28.18,29.75,27.97,29.75,1153507,28.18,29.75,27.97,29.75,1153507,0.0,1.0
2022-04-21,26.0,29.31,25.2518,28.71,2034985,26.0,29.31,25.2518,28.71,2034985,0.0,1.0
2022-04-22,25.01,26.9,24.5,26.09,1156091,25.01,26.9,24.5,26.09,1156091,0.0,1.0
2022-04-25,25.66,26.31,24.44,24.65,1245325,25.66,26.31,24.44,24.65,1245325,0.0,1.0
2022-04-26,24.28,25.47,24.25,25.36,1014453,24.28,25.47,24.25,25.36,1014453,0.0,1.0
2022-04-27,23.94,25.25,23.76,24.4,770148,23.94,25.25,23.76,24.4,770148,0.0,1.0
2022-04-28,24.56,24.9153,22.83,24.28,929809,24.56,24.9153,22.83,24.28,929809,0.0,1.0
2022-04-29,22.54,25.12,22.47,24.0,1204811,22.54,25.12,22.47,24.0,1204811,0.0,1.0
2022-05-02,23.89,23.93,22.22,22.27,872566,23.89,23.93,22.22,22.27,872566,0.0,1.0
2022-05-03,23.75,24.5562,23.19,23.76,663426,23.75,24.5562,23.19,23.76,663426,0.0,1.0
2022-05-04,24.83,24.92,22.185,24.01,908349,24.83,24.92,22.185,24.01,908349,0.0,1.0
2022-05-05,22.63,24.13,21.17,23.8,2721167,22.63,24.13,21.17,23.8,2721167,0.0,1.0
2022-05-06,21.05,22.51,20.85,22.51,1934052,21.05,22.51,20.85,22.51,1934052,0.0,1.0
2022-05-09,19.79,20.91,19.55,20.16,2831974,19.79,20.91,19.55,20.16,2831974,0.0,1.0
2022-05-10,18.24,20.23,17.555,20.14,2679677,18.24,20.23,17.555,20.14,2679677,0.0,1.0
2022-05-11,17.09,18.65,16.97,17.8,2406712,17.09,18.65,16.97,17.8,2406712,0.0,1.0
2022-05-12,18.44,18.87,15.87,16.59,1926496,18.44,18.87,15.87,16.59,1926496,0.0,1.0
2022-05-13,20.46,20.48,19.085,19.9,5519480,20.46,20.48,19.085,19.9,5519480,0.0,1.0
2022-05-16,19.18,21.11,19.16,20.2,3415088,19.18,21.11,19.16,20.2,3415088,0.0,1.0
2022-05-17,22.57,23.5,15.63,15.69,24913075,22.57,23.5,15.63,15.69,24913075,0.0,1.0
2022-05-18,19.23,22.9389,18.49,21.99,5460239,19.23,22.9389,18.49,21.99,5460239,0.0,1.0
2022-05-19,20.9,21.57,18.61,19.25,2772223,20.9,21.57,18.61,19.25,2772223,0.0,1.0
2022-05-20,19.47,21.51,18.11,21.43,2251400,19.47,21.51,18.11,21.43,2251400,0.0,1.0
2022-05-23,19.41,19.7952,18.51,19.455,1649660,19.41,19.7952,18.51,19.455,1649660,0.0,1.0
2022-05-24,17.24,18.97,16.83,18.97,2683604,17.24,18.97,16.83,18.97,2683604,0.0,1.0
2022-05-25,18.28,18.39,16.8,17.03,1562360,18.28,18.39,16.8,17.03,1562360,0.0,1.0
2022-05-26,18.99,19.62,18.13,18.49,2050532,18.99,19.62,18.13,18.49,2050532,0.0,1.0
2022-05-27,20.28,20.65,18.91,19.54,1447671,20.28,20.65,18.91,19.54,1447671,0.0,1.0
2022-05-31,19.27,20.74,19.06,20.35,1241844,19.27,20.74,19.06,20.35,1241844,0.0,1.0
2022-06-01,18.57,20.18,18.32,19.34,1392203,18.57,20.18,18.32,19.34,1392203,0.0,1.0
2022-06-02,20.67,21.07,18.57,18.68,1595269,20.67,21.07,18.57,18.68,1595269,0.0,1.0
2022-06-03,19.47,20.67,19.25,20.16,904338,19.47,20.67,19.25,20.16,904338,0.0,1.0
2022-06-06,20.02,20.5,19.53,20.22,873800,20.02,20.5,19.53,20.22,873800,0.0,1.0
2022-06-07,20.85,20.9,19.3,19.5,1015249,20.85,20.9,19.3,19.5,1015249,0.0,1.0
2022-06-08,22.13,22.82,20.85,20.9,2034019,22.13,22.82,20.85,20.9,2034019,0.0,1.0
2022-06-09,21.31,22.56,21.01,22.0,1561241,21.31,22.56,21.01,22.0,1561241,0.0,1.0
2022-06-10,18.97,21.18,18.535,20.45,1643658,18.97,21.18,18.535,20.45,1643658,0.0,1.0
2022-06-13,17.14,18.38,16.32,17.75,2027290,17.14,18.38,16.32,17.75,2027290,0.0,1.0
2022-06-14,17.81,17.96,16.8201,17.36,1395429,17.81,17.96,16.8201,17.36,1395429,0.0,1.0
2022-06-15,18.63,19.325,17.97,17.97,1379093,18.63,19.325,17.97,17.97,1379093,0.0,1.0
2022-06-16,17.07,17.84,16.75,17.65,950964,17.07,17.84,16.75,17.65,950964,0.0,1.0
2022-06-17,18.3,18.52,17.2361,17.32,1226730,18.3,18.52,17.2361,17.32,1226730,0.0,1.0
2022-06-21,19.78,20.35,18.855,18.86,1509466,19.78,20.35,18.855,18.86,1509466,0.0,1.0
2022-06-22,19.57,20.19,19.065,19.13,1439998,19.57,20.19,19.065,19.13,1439998,0.0,1.0
2022-06-23,21.29,21.31,19.75,19.75,1547800,21.29,21.31,19.75,19.75,1547800,0.0,1.0
2022-06-24,23.1,23.12,21.35,21.7,1839619,23.1,23.12,21.35,21.7,1839619,0.0,1.0
2022-06-27,22.6,23.43,22.21,23.25,1606721,22.6,23.43,22.21,23.25,1606721,0.0,1.0
2022-06-28,21.17,23.015,20.63,22.42,1205497,21.17,23.015,20.63,22.42,1205497,0.0,1.0
2022-06-29,21.77,21.9,20.21,21.12,2108870,21.77,21.9,20.21,21.12,2108870,0.0,1.0
2022-06-30,20.17,21.4,19.6356,21.16,1532252,20.17,21.4,19.6356,21.16,1532252,0.0,1.0
2022-07-01,22.03,22.15,20.11,20.11,1140484,22.03,22.15,20.11,20.11,1140484,0.0,1.0
2022-07-05,23.87,23.89,21.05,21.69,1394332,23.87,23.89,21.05,21.69,1394332,0.0,1.0
2022-07-06,23.65,25.36,23.47,24.68,1755343,23.65,25.36,23.47,24.68,1755343,0.0,1.0
2022-07-07,25.41,25.82,23.6,23.76,1374373,25.41,25.82,23.6,23.76,1374373,0.0,1.0
2022-07-08,25.35,26.5,24.66,24.88,1036364,25.35,26.5,24.66,24.88,1036364,0.0,1.0
2022-07-11,24.27,25.2116,23.46,24.93,758710,24.27,25.2116,23.46,24.93,758710,0.0,1.0
2022-07-12,23.86,25.37,23.12,24.52,1367464,23.86,25.37,23.12,24.52,1367464,0.0,1.0
2022-07-13,22.77,23.64,22.0,22.92,1902145,22.77,23.64,22.0,22.92,1902145,0.0,1.0
2022-07-14,22.42,23.13,21.59,23.13,1212603,22.42,23.13,21.59,23.13,1212603,0.0,1.0
2022-07-15,22.68,23.01,21.36,22.86,1073679,22.68,23.01,21.36,22.86,1073679,0.0,1.0
2022-07-18,22.81,24.25,22.62,23.04,1093919,22.81,24.25,22.62,23.04,1093919,0.0,1.0
2022-07-19,23.49,23.66,22.29,23.24,1031856,23.49,23.66,22.29,23.24,1031856,0.0,1.0
2022-07-20,24.8,25.0,23.55,23.83,1340309,24.8,25.0,23.55,23.83,1340309,0.0,1.0
2022-07-21,25.51,25.67,24.45,24.74,830818,25.51,25.67,24.45,24.74,830818,0.0,1.0
2022-07-22,23.32,25.9099,23.18,25.33,1026370,23.32,25.9099,23.18,25.33,1026370,0.0,1.0
2022-07-25,22.75,23.275,22.3,23.18,923568,22.75,23.275,22.3,23.18,923568,0.0,1.0
2022-07-26,21.51,21.95,20.9259,21.95,1480943,21.51,21.95,20.9259,21.95,1480943,0.0,1.0
2022-07-27,23.09,23.2585,21.6,22.26,1538072,23.09,23.2585,21.6,22.26,1538072,0.0,1.0
2022-07-28,23.49,24.29,22.1,22.93,1319305,23.49,24.29,22.1,22.93,1319305,0.0,1.0
2022-07-29,22.76,23.44,22.52,23.35,688406,22.76,23.44,22.52,23.35,688406,0.0,1.0
2022-08-01,24.3,24.34,22.0115,22.51,989828,24.3,24.34,22.0115,22.51,989828,0.0,1.0
2022-08-02,25.0,25.5,23.9,24.18,1204861,25.0,25.5,23.9,24.18,1204861,0.0,1.0
2022-08-03,26.31,26.61,25.04,25.34,1186942,26.31,26.61,25.04,25.34,1186942,0.0,1.0
2022-08-04,26.82,27.22,26.31,26.45,1268115,26.82,27.22,26.31,26.45,1268115,0.0,1.0
2022-08-05,27.23,27.5619,25.33,25.76,837778,27.23,27.5619,25.33,25.76,837778,0.0,1.0
2022-08-08,27.84,28.55,27.43,27.55,1148857,27.84,28.55,27.43,27.55,1148857,0.0,1.0
2022-08-09,27.02,27.82,26.31,27.55,850023,27.02,27.82,26.31,27.55,850023,0.0,1.0
2022-08-10,28.95,29.25,28.0,28.67,1271125,28.95,29.25,28.0,28.67,1271125,0.0,1.0
2022-08-11,26.85,29.65,26.79,29.4,1566064,26.85,29.65,26.79,29.4,1566064,0.0,1.0
2022-08-12,27.09,27.24,25.58,27.17,1160590,27.09,27.24,25.58,27.17,1160590,0.0,1.0
2022-08-15,27.34,27.6,26.25,27.0,1206608,27.34,27.6,26.25,27.0,1206608,0.0,1.0
2022-08-16,34.0,35.4,31.96,32.83,5747600,34.0,35.4,31.96,32.83,5747600,0.0,1.0
2022-08-17,36.68,37.09,33.67,34.19,3596633,36.68,37.09,33.67,34.19,3596633,0.0,1.0
2022-08-18,35.91,35.99,33.51,34.7,4503752,35.91,35.99,33.51,34.7,4503752,0.0,1.0
2022-08-19,34.3,35.3,33.11,35.3,3096380,34.3,35.3,33.11,35.3,3096380,0.0,1.0
2022-08-22,34.22,34.57,32.82,33.05,2735363,34.22,34.57,32.82,33.05,2735363,0.0,1.0
2022-08-23,34.24,36.11,33.85,34.06,2337841,34.24,36.11,33.85,34.06,2337841,0.0,1.0
2022-08-24,35.24,36.3399,33.81,34.25,1945362,35.24,36.3399,33.81,34.25,1945362,0.0,1.0
2022-08-25,37.44,37.485,35.11,35.76,1726083,37.44,37.485,35.11,35.76,1726083,0.0,1.0
2022-08-26,34.05,37.646,33.85,37.43,1970312,34.05,37.646,33.85,37.43,1970312,0.0,1.0
2022-08-29,33.02,34.75,33.01,33.23,1135126,33.02,34.75,33.01,33.23,1135126,0.0,1.0
2022-08-30,32.73,34.29,32.4,33.63,1322732,32.73,34.29,32.4,33.63,1322732,0.0,1.0
2022-08-31,31.59,33.3415,31.56,33.2,1378841,31.59,33.3415,31.56,33.2,1378841,0.0,1.0
2022-09-01,30.5,31.111,29.37,31.105,1998308,30.5,31.111,29.37,31.105,1998308,0.0,1.0
2022-09-02,30.03,31.21,29.55,30.92,734214,30.03,31.21,29.55,30.92,734214,0.0,1.0
2022-09-06,29.19,29.98,28.92,29.97,760564,29.19,29.98,28.92,29.97,760564,0.0,1.0
2022-09-07,30.71,31.13,28.9,29.27,1120705,30.71,31.13,28.9,29.27,1120705,0.0,1.0
2022-09-08,31.0,31.1,29.57,30.12,703938,31.0,31.1,29.57,30.12,703938,0.0,1.0
2022-09-09,33.58,34.13,31.385,31.52,2966249,33.58,34.13,31.385,31.52,2966249,0.0,1.0
2022-09-12,35.6,35.77,33.51,33.8,1742125,35.6,35.77,33.51,33.8,1742125,0.0,1.0
2022-09-13,33.85,34.11,32.89,33.53,1436276,33.85,34.11,32.89,33.53,1436276,0.0,1.0
2022-09-14,34.47,34.51,33.42,34.01,1078211,34.47,34.51,33.42,34.01,1078211,0.0,1.0
2022-09-15,34.75,35.51,33.9985,34.19,883430,34.75,35.51,33.9985,34.19,883430,0.0,1.0
2022-09-16,33.27,33.7281,32.1001,33.7,1670808,33.27,33.7281,32.1001,33.7,1670808,0.0,1.0
2022-09-19,33.02,33.25,31.89,32.82,867775,33.02,33.25,31.89,32.82,867775,0.0,1.0
2022-09-20,32.24,33.12,31.91,32.74,926277,32.24,33.12,31.91,32.74,926277,0.0,1.0
2022-09-21,30.54,32.3199,30.4,32.24,1031997,30.54,32.3199,30.4,32.24,1031997,0.0,1.0
2022-09-22,29.27,30.73,28.97,30.43,912364,29.27,30.73,28.97,30.43,912364,0.0,1.0
2022-09-23,27.08,28.79,26.75,28.48,1792066,27.08,28.79,26.75,28.48,1792066,0.0,1.0
2022-09-26,26.25,28.38,26.21,26.77,1073088,26.25,28.38,26.21,26.77,1073088,0.0,1.0
2022-09-27,26.5,27.72,26.06,27.06,803343,26.5,27.72,26.06,27.06,803343,0.0,1.0
2022-09-28,28.28,28.46,26.425,26.61,1039634,28.28,28.46,26.425,26.61,1039634,0.0,1.0
2022-09-29,27.14,27.76,26.44,27.51,1110512,27.14,27.76,26.44,27.51,1110512,0.0,1.0
2022-09-30,26.76,28.315,26.68,26.98,797228,26.76,28.315,26.68,26.98,797228,0.0,1.0
2022-10-03,27.82,28.36,26.37,26.78,1609285,27.82,28.36,26.37,26.78,1609285,0.0,1.0
2022-10-04,29.45,29.82,28.36,29.04,1512045,29.45,29.82,28.36,29.04,1512045,0.0,1.0
2022-10-05,29.18,29.495,28.13,28.14,1655726,29.18,29.495,28.13,28.14,1655726,0.0,1.0
2022-10-06,27.68,29.75,27.56,29.0,873897,27.68,29.75,27.56,29.0,873897,0.0,1.0
2022-10-07,25.39,27.03,25.03,26.72,1002603,25.39,27.03,25.03,26.72,1002603,0.0,1.0
2022-10-10,25.22,25.56,24.34,25.24,1001363,25.22,25.56,24.34,25.24,1001363,0.0,1.0
2022-10-11,24.39,25.14,23.29,24.78,1860930,24.39,25.14,23.29,24.78,1860930,0.0,1.0
2022-10-12,24.47,24.66,23.6,24.25,1525331,24.47,24.66,23.6,24.25,1525331,0.0,1.0
2022-10-13,23.88,24.35,22.58,23.52,1494614,23.88,24.35,22.58,23.52,1494614,0.0,1.0
2022-10-14,22.96,25.03,22.87,24.33,1019509,22.96,25.03,22.87,24.33,1019509,0.0,1.0
2022-10-17,24.0,24.6,23.68,23.68,924928,24.0,24.6,23.68,23.68,924928,0.0,1.0
2022-10-18,25.63,25.89,24.72,25.1,1881374,25.63,25.89,24.72,25.1,1881374,0.0,1.0
2022-10-19,24.55,25.45,24.19,25.16,1198124,24.55,25.45,24.19,25.16,1198124,0.0,1.0
2022-10-20,23.81,25.18,23.74,24.26,1072762,23.81,25.18,23.74,24.26,1072762,0.0,1.0
2022-10-21,23.62,23.73,22.51,23.73,834586,23.62,23.73,22.51,23.73,834586,0.0,1.0
2022-10-24,23.0,23.74,21.81,23.74,828421,23.0,23.74,21.81,23.74,828421,0.0,1.0
2022-10-25,24.21,24.45,23.16,23.27,1642709,24.21,24.45,23.16,23.27,1642709,0.0,1.0
2022-10-26,24.42,26.0,23.62,23.78,1046898,24.42,26.0,23.62,23.78,1046898,0.0,1.0
2022-10-27,26.4,26.8,24.28,24.73,1553906,26.4,26.8,24.28,24.73,1553906,0.0,1.0
2022-10-28,25.99,26.37,24.51,26.37,870540,25.99,26.37,24.51,26.37,870540,0.0,1.0
2022-10-31,25.29,26.41,25.2,25.95,473895,25.29,26.41,25.2,25.95,473895,0.0,1.0
2022-11-01,24.85,26.71,24.795,26.34,915239,24.85,26.71,24.795,26.34,915239,0.0,1.0
2022-11-02,22.07,24.785,21.85,24.71,1620809,22.07,24.785,21.85,24.71,1620809,0.0,1.0
2022-11-03,22.58,23.25,21.5,21.71,1120896,22.58,23.25,21.5,21.71,1120896,0.0,1.0
2022-11-04,22.35,23.3,20.918,23.25,1894681,22.35,23.3,20.918,23.25,1894681,0.0,1.0
2022-11-07,21.005,22.7844,20.11,22.71,2205582,21.005,22.7844,20.11,22.71,2205582,0.0,1.0
2022-11-08,20.33,21.3,19.83,21.06,1528704,20.33,21.3,19.83,21.06,1528704,0.0,1.0
2022-11-09,18.35,20.125,18.31,19.98,1569691,18.35,20.125,18.31,19.98,1569691,0.0,1.0
2022-11-10,21.18,21.4,19.73,20.0,2334719,21.18,21.4,19.73,20.0,2334719,0.0,1.0
2022-11-11,23.29,24.01,20.76,21.24,3109000,23.29,24.01,20.76,21.24,3109000,0.0,1.0
2022-11-14,24.14,25.29,23.15,23.15,1752140,24.14,25.29,23.15,23.15,1752140,0.0,1.0
2022-11-15,25.98,26.77,25.15,25.4,1847604,25.98,26.77,25.15,25.4,1847604,0.0,1.0
2022-11-16,24.54,25.94,24.19,25.16,2101040,24.54,25.94,24.19,25.16,2101040,0.0,1.0
2022-11-17,20.73,22.38,20.53,22.25,4669292,20.73,22.38,20.53,22.25,4669292,0.0,1.0
2022-11-18,20.42,21.36,20.225,21.36,1948205,20.42,21.36,20.225,21.36,1948205,0.0,1.0
2022-11-21,19.11,20.41,18.81,20.35,1855421,19.11,20.41,18.81,20.35,1855421,0.0,1.0
2022-11-22,19.81,19.95,18.16,18.95,1823889,19.81,19.95,18.16,18.95,1823889,0.0,1.0
2022-11-23,20.59,21.08,19.9015,19.93,1667546,20.59,21.08,19.9015,19.93,1667546,0.0,1.0
2022-11-25,20.04,20.47,19.86,20.3,482455,20.04,20.47,19.86,20.3,482455,0.0,1.0
2022-11-28,19.98,20.955,19.91,19.91,1223761,19.98,20.955,19.91,19.91,1223761,0.0,1.0
2022-11-29,19.87,20.47,19.76,20.17,790255,19.87,20.47,19.76,20.17,790255,0.0,1.0
2022-11-30,21.57,21.67,19.84,20.18,1159179,21.57,21.67,19.84,20.18,1159179,0.0,1.0
2022-12-01,24.4,24.72,21.58,21.72,2005337,24.4,24.72,21.58,21.72,2005337,0.0,1.0
2022-12-02,23.8,24.39,23.16,23.69,1218377,23.8,24.39,23.16,23.69,1218377,0.0,1.0
2022-12-05,22.02,23.96,21.71,23.58,926163,22.02,23.96,21.71,23.58,926163,0.0,1.0
2022-12-06,22.33,22.54,21.22,22.22,1224389,22.33,22.54,21.22,22.22,1224389,0.0,1.0
2022-12-07,21.97,22.76,21.72,22.23,647568,21.97,22.76,21.72,22.23,647568,0.0,1.0
2022-12-08,22.52,23.28,21.6001,22.37,584108,22.52,23.28,21.6001,22.37,584108,0.0,1.0
2022-12-09,21.99,22.75,21.79,22.2,608187,21.99,22.75,21.79,22.2,608187,0.0,1.0
2022-12-12,21.96,22.56,21.7,22.06,573304,21.96,22.56,21.7,22.06,573304,0.0,1.0
2022-12-13,22.83,24.8,22.05,24.37,1044280,22.83,24.8,22.05,24.37,1044280,0.0,1.0
2022-12-14,22.75,23.25,22.15,23.11,688025,22.75,23.25,22.15,23.11,688025,0.0,1.0
2022-12-15,21.44,22.52,21.35,22.12,819591,21.44,22.52,21.35,22.12,819591,0.0,1.0
2022-12-16,20.16,21.48,20.01,21.16,1193533,20.16,21.48,20.01,21.16,1193533,0.0,1.0
2022-12-19,20.13,20.4885,19.56,20.16,1303482,20.13,20.4885,19.56,20.16,1303482,0.0,1.0
2022-12-20,20.22,20.45,19.5,19.91,764295,20.22,20.45,19.5,19.91,764295,0.0,1.0
2022-12-21,20.11,20.58,19.845,20.55,827079,20.11,20.58,19.845,20.55,827079,0.0,1.0
2022-12-22,19.31,19.7,18.55,19.65,931898,19.31,19.7,18.55,19.65,931898,0.0,1.0
2022-12-23,19.06,19.48,18.14,19.25,915436,19.06,19.48,18.14,19.25,915436,0.0,1.0
2022-12-27,18.86,19.03,18.31,18.9,699303,18.86,19.03,18.31,18.9,699303,0.0,1.0
2022-12-28,18.62,19.18,18.19,18.54,910613,18.62,19.18,18.19,18.54,910613,0.0,1.0
2022-12-29,20.37,20.46,18.68,18.88,968440,20.37,20.46,18.68,18.88,968440,0.0,1.0
2022-12-30,20.64,20.74,19.78,19.82,1128925,20.64,20.74,19.78,19.82,1128925,0.0,1.0
2023-01-03,20.75,21.51,19.73,21.22,860120,20.75,21.51,19.73,21.22,860120,0.0,1.0
2023-01-04,22.35,22.38,20.82,21.35,749711,22.35,22.38,20.82,21.35,749711,0.0,1.0
2023-01-05,20.43,21.87,20.0,21.87,844733,20.43,21.87,20.0,21.87,844733,0.0,1.0
2023-01-06,20.96,20.97,19.59,20.52,691013,20.96,20.97,19.59,20.52,691013,0.0,1.0
2023-01-09,22.5,23.2,21.2,21.46,1860289,22.5,23.2,21.2,21.46,1860289,0.0,1.0
2023-01-10,22.43,22.78,21.6201,22.2,699631,22.43,22.78,21.6201,22.2,699631,0.0,1.0
2023-01-11,22.99,23.59,22.705,23.15,701557,22.99,23.59,22.705,23.15,701557,0.0,1.0
2023-01-12,24.25,24.27,22.35,23.14,718714,24.25,24.27,22.35,23.14,718714,0.0,1.0
2023-01-13,24.31,24.545,23.62,23.62,631698,24.31,24.545,23.62,23.62,631698,0.0,1.0
2023-01-17,24.77,25.64,23.61,24.17,1298715,24.77,25.64,23.61,24.17,1298715,0.0,1.0
2023-01-18,24.42,25.68,24.17,25.29,939035,24.42,25.68,24.17,25.29,939035,0.0,1.0
2023-01-19,23.98,24.46,23.5,23.95,665407,23.98,24.46,23.5,23.95,665407,0.0,1.0
2023-01-20,25.11,25.22,24.13,24.5,451876,25.11,25.22,24.13,24.5,451876,0.0,1.0
2023-01-23,26.89,26.96,25.12,25.49,820301,26.89,26.96,25.12,25.49,820301,0.0,1.0
2023-01-24,25.53,26.9999,25.22,26.47,590129,25.53,26.9999,25.22,26.47,590129,0.0,1.0
2023-01-25,25.72,26.1,24.14,24.8,675959,25.72,26.1,24.14,24.8,675959,0.0,1.0
2023-01-26,26.74,26.93,25.78,26.7,984864,26.74,26.93,25.78,26.7,984864,0.0,1.0
2023-01-27,28.36,28.65,26.28,26.28,1080773,28.36,28.65,26.28,26.28,1080773,0.0,1.0
2023-01-30,28.17,28.52,27.605,27.71,950325,28.17,28.52,27.605,27.71,950325,0.0,1.0
2023-01-31,29.97,31.1,28.305,28.42,1502919,29.97,31.1,28.305,28.42,1502919,0.0,1.0
2023-02-01,31.26,31.59,29.06,29.95,1066673,31.26,31.59,29.06,29.95,1066673,0.0,1.0
2023-02-02,32.74,34.82,32.04,32.15,4092413,32.74,34.82,32.04,32.15,4092413,0.0,1.0
2023-02-03,30.38,32.21,30.19,30.91,965645,30.38,32.21,30.19,30.91,965645,0.0,1.0
2023-02-06,29.78,30.9,29.35,29.72,771121,29.78,30.9,29.35,29.72,771121,0.0,1.0
2023-02-07,29.66,29.94,27.92,29.56,974372,29.66,29.94,27.92,29.56,974372,0.0,1.0
2023-02-08,28.43,29.845,28.41,29.4,642764,28.43,29.845,28.41,29.4,642764,0.0,1.0
2023-02-09,28.19,29.65,28.05,29.19,614533,28.19,29.65,28.05,29.19,614533,0.0,1.0
2023-02-10,27.26,28.33,27.06,27.7,549230,27.26,28.33,27.06,27.7,549230,0.0,1.0
2023-02-13,28.6,28.61,27.35,28.28,701686,28.6,28.61,27.35,28.28,701686,0.0,1.0
2023-02-14,29.95,30.4485,27.64,28.13,1023229,29.95,30.4485,27.64,28.13,1023229,0.0,1.0
2023-02-15,30.76,30.85,29.35,29.75,817722,30.76,30.85,29.35,29.75,817722,0.0,1.0
2023-02-16,27.89,30.19,27.87,29.78,1106561,27.89,30.19,27.87,29.78,1106561,0.0,1.0
2023-02-17,26.35,27.685,26.18,27.26,975937,26.35,27.685,26.18,27.26,975937,0.0,1.0
2023-02-21,26.1,26.94,25.7,26.3,1734307,26.1,26.94,25.7,26.3,1734307,0.0,1.0
2023-02-22,29.5,29.98,27.36,27.48,2137413,29.5,29.98,27.36,27.48,2137413,0.0,1.0
2023-02-23,29.75,30.79,28.22,30.45,1355175,29.75,30.79,28.22,30.45,1355175,0.0,1.0
2023-02-24,29.14,29.89,28.59,28.98,1267874,29.14,29.89,28.59,28.98,1267874,0.0,1.0
2023-02-27,29.09,29.54,28.51,29.54,1052102,29.09,29.54,28.51,29.54,1052102,0.0,1.0
2023-02-28,28.3,30.23,28.095,29.12,2800500,28.3,30.23,28.095,29.12,2800500,0.0,1.0
2023-03-01,28.15,28.815,27.75,28.23,1082921,28.15,28.815,27.75,28.23,1082921,0.0,1.0
2023-03-02,28.45,28.78,26.92,27.76,1051354,28.45,28.78,26.92,27.76,1051354,0.0,1.0
2023-03-03,28.94,29.24,28.585,28.87,818598,28.94,29.24,28.585,28.87,818598,0.0,1.0
2023-03-06,28.55,29.61,28.391,29.15,1140688,28.55,29.61,28.391,29.15,1140688,0.0,1.0
2023-03-07,28.05,28.605,27.9,28.47,1246218,28.05,28.605,27.9,28.47,1246218,0.0,1.0
2023-03-08,28.2,28.25,27.27,27.92,799936,28.2,28.25,27.27,27.92,799936,0.0,1.0
2023-03-09,26.95,29.0421,26.7,28.05,1362075,26.95,29.0421,26.7,28.05,1362075,0.0,1.0
2023-03-10,25.76,26.96,25.272,26.96,1428504,25.76,26.96,25.272,26.96,1428504,0.0,1.0
2023-03-13,26.66,27.28,24.26,25.4,2409582,26.66,27.28,24.26,25.4,2409582,0.0,1.0
2023-03-14,27.71,28.18,27.13,27.27,1351183,27.71,28.18,27.13,27.27,1351183,0.0,1.0
2023-03-15,27.51,27.7,26.5,27.3,982208,27.51,27.7,26.5,27.3,982208,0.0,1.0
2023-03-16,28.29,28.33,26.85,27.27,1015946,28.29,28.33,26.85,27.27,1015946,0.0,1.0
2023-03-17,28.74,28.925,27.64,28.3,919024,28.74,28.925,27.64,28.3,919024,0.0,1.0
2023-03-20,28.09,29.1,27.7609,28.74,1258313,28.09,29.1,27.7609,28.74,1258313,0.0,1.0
2023-03-21,28.79,29.29,28.06,28.54,975506,28.79,29.29,28.06,28.54,975506,0.0,1.0
2023-03-22,28.28,29.5,28.26,28.67,938183,28.28,29.5,28.26,28.67,938183,0.0,1.0
2023-03-23,29.7,30.23,28.65,29.01,1535620,29.7,30.23,28.65,29.01,1535620,0.0,1.0
2023-03-24,29.18,29.68,28.62,29.34,976441,29.18,29.68,28.62,29.34,976441,0.0,1.0
2023-03-27,29.24,29.47,28.69,29.2,902296,29.24,29.47,28.69,29.2,902296,0.0,1.0
2023-03-28,28.41,29.3857,28.175,29.14,589478,28.41,29.3857,28.175,29.14,589478,0.0,1.0
2023-03-29,29.87,29.93,28.94,29.24,1119561,29.87,29.93,28.94,29.24,1119561,0.0,1.0
2023-03-30,29.96,31.04,29.75,30.0,814381,29.96,31.04,29.75,30.0,814381,0.0,1.0
2023-03-31,32.23,32.81,29.9001,30.21,1249490,32.23,32.81,29.9001,30.21,1249490,0.0,1.0
2023-04-03,31.75,32.49,31.17,31.94,1202616,31.75,32.49,31.17,31.94,1202616,0.0,1.0
2023-04-04,31.85,32.21,31.46,32.0,1087306,31.85,32.21,31.46,32.0,1087306,0.0,1.0
2023-04-05,29.43,31.98,28.8,31.98,1543033,29.43,31.98,28.8,31.98,1543033,0.0,1.0
2023-04-06,29.02,29.44,28.6325,29.23,778544,29.02,29.44,28.6325,29.23,778544,0.0,1.0
2023-04-10,29.89,29.96,27.9,28.64,1256501,29.89,29.96,27.9,28.64,1256501,0.0,1.0
2023-04-11,30.0,30.44,29.462,30.17,627713,30.0,30.44,29.462,30.17,627713,0.0,1.0
2023-04-12,29.46,30.97,29.35,30.64,872321,29.46,30.97,29.35,30.64,872321,0.0,1.0
2023-04-13,30.09,30.8331,29.97,29.97,921239,30.09,30.8331,29.97,29.97,921239,0.0,1.0
2023-04-14,29.91,30.215,29.15,29.86,732980,29.91,30.215,29.15,29.86,732980,0.0,1.0
2023-04-17,30.1,30.19,29.56,29.95,578217,30.1,30.19,29.56,29.95,578217,0.0,1.0
2023-04-18,29.96,30.72,29.67,30.48,900251,29.96,30.72,29.67,30.48,900251,0.0,1.0
2023-04-19,29.89,30.2099,28.95,29.4,684803,29.89,30.2099,28.95,29.4,684803,0.0,1.0
2023-04-20,29.195,29.95,29.015,29.28,440284,29.195,29.95,29.015,29.28,440284,0.0,1.0
2023-04-21,29.68,29.93,29.05,29.33,531069,29.68,29.93,29.05,29.33,531069,0.0,1.0
2023-04-24,29.11,30.18,28.485,29.71,486206,29.11,30.18,28.485,29.71,486206,0.0,1.0
2023-04-25,28.41,28.74,27.94,28.67,717499,28.41,28.74,27.94,28.67,717499,0.0,1.0
2023-04-26,27.93,28.83,27.66,28.83,557979,27.93,28.83,27.66,28.83,557979,0.0,1.0
2023-04-27,27.68,28.34,27.37,28.34,555419,27.68,28.34,27.37,28.34,555419,0.0,1.0
2023-04-28,27.88,28.06,26.59,27.5,605263,27.88,28.06,26.59,27.5,605263,0.0,1.0
2023-05-01,27.25,28.01,26.875,27.56,608849,27.25,28.01,26.875,27.56,608849,0.0,1.0
2023-05-02,26.46,27.08,26.01,26.94,695423,26.46,27.08,26.01,26.94,695423,0.0,1.0
2023-05-03,27.01,27.69,26.26,26.46,523441,27.01,27.69,26.26,26.46,523441,0.0,1.0
2023-05-04,29.19,29.4,27.815,28.12,1417172,29.19,29.4,27.815,28.12,1417172,0.0,1.0
2023-05-05,30.93,31.16,29.42,29.42,1039221,30.93,31.16,29.42,29.42,1039221,0.0,1.0
2023-05-08,31.36,31.75,30.61,30.88,1280061,31.36,31.75,30.61,30.88,1280061,0.0,1.0
2023-05-09,30.68,31.68,30.5,30.86,952966,30.68,31.68,30.5,30.86,952966,0.0,1.0
2023-05-10,31.59,32.08,30.62,30.82,951928,31.59,32.08,30.62,30.82,951928,0.0,1.0
2023-05-11,30.77,31.71,30.22,31.59,685965,30.77,31.71,30.22,31.59,685965,0.0,1.0
2023-05-12,30.05,30.63,29.59,30.63,804895,30.05,30.63,29.59,30.63,804895,0.0,1.0
2023-05-15,31.44,31.47,29.91,30.15,787078,31.44,31.47,29.91,30.15,787078,0.0,1.0
2023-05-16,31.3,32.12,30.445,31.45,1749973,31.3,32.12,30.445,31.45,1749973,0.0,1.0
2023-05-17,32.32,33.36,31.47,31.63,1545994,32.32,33.36,31.47,31.63,1545994,0.0,1.0
2023-05-18,33.87,34.54,32.3,32.31,2576298,33.87,34.54,32.3,32.31,2576298,0.0,1.0
2023-05-19,35.94,36.01,33.81,34.0,4067595,35.94,36.01,33.81,34.0,4067595,0.0,1.0
2023-05-22,34.94,36.1,32.07,33.47,2588296,34.94,36.1,32.07,33.47,2588296,0.0,1.0
2023-05-23,32.8,35.12,32.49,35.0,2060185,32.8,35.12,32.49,35.0,2060185,0.0,1.0
2023-05-24,33.75,34.25,32.25,32.68,2907422,33.75,34.25,32.25,32.68,2907422,0.0,1.0
2023-05-25,32.47,34.3,31.5,34.3,1613431,32.47,34.3,31.5,34.3,1613431,0.0,1.0
2023-05-26,32.2,34.14,32.07,32.89,1325061,32.2,34.14,32.07,32.89,1325061,0.0,1.0
2023-05-30,33.61,33.84,32.5,32.5,1146659,33.61,33.84,32.5,32.5,1146659,0.0,1.0
2023-05-31,35.82,36.03,33.46,33.46,2242252,35.82,36.03,33.46,33.46,2242252,0.0,1.0
2023-06-01,34.9,35.64,34.14,35.34,2812344,34.9,35.64,34.14,35.34,2812344,0.0,1.0
2023-06-02,34.73,35.57,34.31,34.9,2064442,34.73,35.57,34.31,34.9,2064442,0.0,1.0
2023-06-05,35.45,36.1,34.13,34.67,2905383,35.45,36.1,34.13,34.67,2905383,0.0,1.0
2023-06-06,35.45,37.31,34.87,35.8,3069328,35.45,37.31,34.87,35.8,3069328,0.0,1.0
2023-06-07,33.99,35.8785,33.92,35.5,1330924,33.99,35.8785,33.92,35.5,1330924,0.0,1.0
2023-06-08,36.43,36.726,34.24,34.7,1219515,36.43,36.726,34.24,34.7,1219515,0.0,1.0
2023-06-09,37.13,38.3,37.0,37.0,1507740,37.13,38.3,37.0,37.0,1507740,0.0,1.0
2023-06-12,37.97,38.3,36.63,37.43,1659509,37.97,38.3,36.63,37.43,1659509,0.0,1.0
2023-06-13,37.85,38.74,36.8,38.62,1181842,37.85,38.74,36.8,38.62,1181842,0.0,1.0
2023-06-14,38.52,39.0,37.39,37.88,947825,38.52,39.0,37.39,37.88,947825,0.0,1.0
2023-06-15,37.3,38.25,37.18,38.25,1210063,37.3,38.25,37.18,38.25,1210063,0.0,1.0
2023-06-16,38.09,38.68,37.615,37.63,1257597,38.09,38.68,37.615,37.63,1257597,0.0,1.0
2023-06-20,37.89,38.89,37.5902,37.78,703781,37.89,38.89,37.5902,37.78,703781,0.0,1.0
2023-06-21,37.64,38.305,36.27,37.99,869804,37.64,38.305,36.27,37.99,869804,0.0,1.0
2023-06-22,37.33,37.77,36.6,37.28,611767,37.33,37.77,36.6,37.28,611767,0.0,1.0
2023-06-23,37.02,37.4,36.07,37.0,639199,37.02,37.4,36.07,37.0,639199,0.0,1.0
2023-06-26,36.65,37.97,36.29,36.8,509976,36.65,37.97,36.29,36.8,509976,0.0,1.0
2023-06-27,37.82,37.97,36.71,37.06,487564,37.82,37.97,36.71,37.06,487564,0.0,1.0
2023-06-28,39.58,39.8,37.17,37.47,1530851,39.58,39.8,37.17,37.47,1530851,0.0,1.0
2023-06-29,40.28,40.4,39.03,39.8,3185730,40.28,40.4,39.03,39.8,3185730,0.0,1.0
2023-06-30,40.94,41.27,39.7146,40.93,1360969,40.94,41.27,39.7146,40.93,1360969,0.0,1.0
2023-07-03,41.59,41.64,40.545,41.0,836414,41.59,41.64,40.545,41.0,836414,0.0,1.0
2023-07-05,42.51,42.97,41.1,41.5,2471449,42.51,42.97,41.1,41.5,2471449,0.0,1.0
2023-07-06,42.72,44.17,42.18,43.74,3423323,42.72,44.17,42.18,43.74,3423323,0.0,1.0
2023-07-07,42.24,44.1899,41.78,42.78,1078085,42.24,44.1899,41.78,42.78,1078085,0.0,1.0
2023-07-10,43.35,43.78,41.82,42.08,1022768,43.35,43.78,41.82,42.08,1022768,0.0,1.0
2023-07-11,43.62,44.37,43.0,43.6,1228931,43.62,44.37,43.0,43.6,1228931,0.0,1.0
2023-07-12,44.69,45.32,43.2,44.0,2313141,44.69,45.32,43.2,44.0,2313141,0.0,1.0
2023-07-13,44.91,45.72,44.7,45.5,2047902,44.91,45.72,44.7,45.5,2047902,0.0,1.0
2023-07-14,44.07,45.6799,43.83,44.82,946251,44.07,45.6799,43.83,44.82,946251,0.0,1.0
2023-07-17,44.53,44.95,43.46,44.16,1012260,44.53,44.95,43.46,44.16,1012260,0.0,1.0
2023-07-18,44.795,44.94,44.11,44.69,942615,44.795,44.94,44.11,44.69,942615,0.0,1.0
2023-07-19,43.86,45.13,42.8,43.95,2530388,43.86,45.13,42.8,43.95,2530388,0.0,1.0
2023-07-20,41.94,43.155,41.44,42.73,2286964,41.94,43.155,41.44,42.73,2286964,0.0,1.0
2023-07-21,41.67,42.8,41.59,42.46,1051064,41.67,42.8,41.59,42.46,1051064,0.0,1.0
2023-07-24,40.74,42.1,40.57,41.66,1039030,40.74,42.1,40.57,41.66,1039030,0.0,1.0
2023-07-25,41.82,42.66,41.06,41.07,1254208,41.82,42.66,41.06,41.07,1254208,0.0,1.0
2023-07-26,42.45,42.66,41.445,41.59,1375114,42.45,42.66,41.445,41.59,1375114,0.0,1.0
2023-07-27,41.84,44.695,41.63,43.43,1299889,41.84,44.695,41.63,43.43,1299889,0.0,1.0
2023-07-28,43.86,44.11,42.79,42.95,630724,43.86,44.11,42.79,42.95,630724,0.0,1.0
2023-07-31,45.05,45.275,43.94,44.11,1003314,45.05,45.275,43.94,44.11,1003314,0.0,1.0
2023-08-01,44.95,45.22,43.72,44.22,737816,44.95,45.22,43.72,44.22,737816,0.0,1.0
2023-08-02,41.98,44.17,41.42,44.13,929250,41.98,44.17,41.42,44.13,929250,0.0,1.0
2023-08-03,41.42,41.92,40.87,41.84,1432531,41.42,41.92,40.87,41.84,1432531,0.0,1.0
2023-08-04,41.13,42.61,41.05,41.78,1284471,41.13,42.61,41.05,41.78,1284471,0.0,1.0
2023-08-07,40.82,42.55,39.75,42.06,3391623,40.82,42.55,39.75,42.06,3391623,0.0,1.0
2023-08-08,38.78,38.97,35.3,38.11,3682654,38.78,38.97,35.3,38.11,3682654,0.0,1.0
2023-08-09,36.74,38.995,36.07,38.77,2183575,36.74,38.995,36.07,38.77,2183575,0.0,1.0
2023-08-10,36.8,37.43,36.17,37.27,1323224,36.8,37.43,36.17,37.27,1323224,0.0,1.0
2023-08-11,36.88,37.47,35.87,36.16,1381951,36.88,37.47,35.87,36.16,1381951,0.0,1.0
2023-08-14,38.91,39.0,36.35,36.6,1622502,38.91,39.0,36.35,36.6,1622502,0.0,1.0
2023-08-15,37.33,38.89,37.32,38.65,743713,37.33,38.89,37.32,38.65,743713,0.0,1.0
2023-08-16,37.69,37.98,36.98,37.3,698030,37.69,37.98,36.98,37.3,698030,0.0,1.0
2023-08-17,36.46,37.89,36.46,37.86,949341,36.46,37.89,36.46,37.86,949341,0.0,1.0
2023-08-18,36.77,37.26,34.75,35.38,1247538,36.77,37.26,34.75,35.38,1247538,0.0,1.0
2023-08-21,37.2,37.63,36.8,36.86,895946,37.2,37.63,36.8,36.86,895946,0.0,1.0
2023-08-22,37.68,38.7153,37.305,37.86,828829,37.68,38.7153,37.305,37.86,828829,0.0,1.0
2023-08-23,39.51,39.81,37.71,37.88,979699,39.51,39.81,37.71,37.88,979699,0.0,1.0
2023-08-24,37.93,39.99,37.91,39.99,671260,37.93,39.99,37.91,39.99,671260,0.0,1.0
2023-08-25,39.0,39.42,37.95,37.99,1050206,39.0,39.42,37.95,37.99,1050206,0.0,1.0
2023-08-28,39.71,39.99,38.74,39.53,868515,39.71,39.99,38.74,39.53,868515,0.0,1.0
2023-08-29,40.5,41.84,39.51,39.63,1836243,40.5,41.84,39.51,39.63,1836243,0.0,1.0
2023-08-30,41.17,41.28,40.1881,40.25,1441861,41.17,41.28,40.1881,40.25,1441861,0.0,1.0
2023-08-31,39.63,41.14,38.88,40.88,11996272,39.63,41.14,38.88,40.88,11996272,0.0,1.0
2023-09-01,40.0,40.61,38.83,40.35,1198254,40.0,40.61,38.83,40.35,1198254,0.0,1.0
2023-09-05,39.95,40.34,39.34,39.69,1306496,39.95,40.34,39.34,39.69,1306496,0.0,1.0
2023-09-06,41.12,41.22,39.65,39.65,1197789,41.12,41.22,39.65,39.65,1197789,0.0,1.0
2023-09-07,41.75,41.9,39.46,40.73,1110251,41.75,41.9,39.46,40.73,1110251,0.0,1.0
2023-09-08,40.07,42.51,39.65,41.76,1780168,40.07,42.51,39.65,41.76,1780168,0.0,1.0
2023-09-11,41.05,41.24,39.89,40.47,1259211,41.05,41.24,39.89,40.47,1259211,0.0,1.0
2023-09-12,40.21,41.72,40.15,40.84,789351,40.21,41.72,40.15,40.84,789351,0.0,1.0
2023-09-13,38.21,41.085,38.2,40.14,1441892,38.21,41.085,38.2,40.14,1441892,0.0,1.0
2023-09-14,36.71,38.59,36.63,38.31,1841667,36.71,38.59,36.63,38.31,1841667,0.0,1.0
2023-09-15,37.62,38.21,35.96,36.39,1439500,37.62,38.21,35.96,36.39,1439500,0.0,1.0
2023-09-18,38.4,38.92,37.01,37.16,869062,38.4,38.92,37.01,37.16,869062,0.0,1.0
2023-09-19,36.93,38.195,36.45,38.1,1512457,36.93,38.195,36.45,38.1,1512457,0.0,1.0
2023-09-20,37.72,38.35,36.96,37.16,1063253,37.72,38.35,36.96,37.16,1063253,0.0,1.0
2023-09-21,36.58,37.07,36.3801,36.88,1102893,36.58,37.07,36.3801,36.88,1102893,0.0,1.0
2023-09-22,37.12,38.3,36.59,37.61,1293248,37.12,38.3,36.59,37.61,1293248,0.0,1.0
2023-09-25,38.79,38.84,36.66,36.67,900117,38.79,38.84,36.66,36.67,900117,0.0,1.0
2023-09-26,37.39,38.85,37.174,38.51,922996,37.39,38.85,37.174,38.51,922996,0.0,1.0
2023-09-27,37.18,38.34,36.88,37.8,778622,37.18,38.34,36.88,37.8,778622,0.0,1.0
2023-09-28,38.84,39.31,36.5993,36.94,749783,38.84,39.31,36.5993,36.94,749783,0.0,1.0
2023-09-29,39.74,40.49,39.43,39.69,904728,39.74,40.49,39.43,39.69,904728,0.0,1.0
2023-10-02,39.18,40.81,38.99,39.6,741587,39.18,40.81,38.99,39.6,741587,0.0,1.0
2023-10-03,37.02,38.71,36.99,38.5,649972,37.02,38.71,36.99,38.5,649972,0.0,1.0
2023-10-04,37.73,38.015,36.73,37.21,767878,37.73,38.015,36.73,37.21,767878,0.0,1.0
2023-10-05,38.78,38.82,36.95,37.73,906894,38.78,38.82,36.95,37.73,906894,0.0,1.0
2023-10-06,40.05,40.1,37.7,38.21,947896,40.05,40.1,37.7,38.21,947896,0.0,1.0
2023-10-09,37.45,38.45,36.558,37.81,1397114,37.45,38.45,36.558,37.81,1397114,0.0,1.0
2023-10-10,36.24,38.44,36.18,37.44,1570460,36.24,38.44,36.18,37.44,1570460,0.0,1.0
2023-10-11,35.64,37.19,34.87,36.79,2032891,35.64,37.19,34.87,36.79,2032891,0.0,1.0
2023-10-12,35.9,37.06,35.48,35.77,1308236,35.9,37.06,35.48,35.77,1308236,0.0,1.0
2023-10-13,35.23,36.43,34.95,36.0,1120669,35.23,36.43,34.95,36.0,1120669,0.0,1.0
2023-10-16,36.65,36.78,34.51,34.92,1052789,36.65,36.78,34.51,34.92,1052789,0.0,1.0
2023-10-17,35.98,36.85,35.61,36.07,789463,35.98,36.85,35.61,36.07,789463,0.0,1.0
2023-10-18,35.85,36.15,35.47,35.53,700955,35.85,36.15,35.47,35.53,700955,0.0,1.0
2023-10-19,35.34,36.315,35.08,35.89,721385,35.34,36.315,35.08,35.89,721385,0.0,1.0
2023-10-20,35.0,35.69,34.46,35.34,744453,35.0,35.69,34.46,35.34,744453,0.0,1.0
2023-10-23,34.54,35.03,34.275,34.42,774215,34.54,35.03,34.275,34.42,774215,0.0,1.0
2023-10-24,35.42,35.8699,34.67,34.95,503893,35.42,35.8699,34.67,34.95,503893,0.0,1.0
2023-10-25,33.58,35.265,33.43,35.1,1046741,33.58,35.265,33.43,35.1,1046741,0.0,1.0
2023-10-26,32.75,34.035,32.38,33.55,1465480,32.75,34.035,32.38,33.55,1465480,0.0,1.0
2023-10-27,32.38,33.635,32.02,33.32,1410099,32.38,33.635,32.02,33.32,1410099,0.0,1.0
2023-10-30,34.18,34.225,31.925,32.91,1611228,34.18,34.225,31.925,32.91,1611228,0.0,1.0
2023-10-31,35.11,35.67,33.3318,34.19,1129000,35.11,35.67,33.3318,34.19,1129000,0.0,1.0
2023-11-01,34.665,35.46,33.61,35.18,1060359,34.665,35.46,33.61,35.18,1060359,0.0,1.0
2023-11-02,36.08,37.47,35.46,36.12,1221205,36.08,37.47,35.46,36.12,1221205,0.0,1.0
2023-11-03,37.05,37.66,36.58,36.62,965804,37.05,37.66,36.58,36.62,965804,0.0,1.0
2023-11-06,37.17,37.52,36.7906,37.26,892040,37.17,37.52,36.7906,37.26,892040,0.0,1.0
2023-11-07,38.04,38.33,37.0611,37.41,742153,38.04,38.33,37.0611,37.41,742153,0.0,1.0
2023-11-08,37.08,38.15,37.02,37.71,610912,37.08,38.15,37.02,37.71,610912,0.0,1.0
2023-11-09,36.09,37.68,35.98,37.47,1018321,36.09,37.68,35.98,37.47,1018321,0.0,1.0
2023-11-10,35.18,36.369,34.44,36.15,1666546,35.18,36.369,34.44,36.15,1666546,0.0,1.0
2023-11-13,36.65,36.83,35.17,35.33,1043636,36.65,36.83,35.17,35.33,1043636,0.0,1.0
2023-11-14,39.44,39.53,37.95,38.02,1901986,39.44,39.53,37.95,38.02,1901986,0.0,1.0
2023-11-15,28.75,30.4,27.3008,27.58,12124407,28.75,30.4,27.3008,27.58,12124407,0.0,1.0
2023-11-16,30.37,30.52,28.36,29.22,5103770,30.37,30.52,28.36,29.22,5103770,0.0,1.0
2023-11-17,30.52,31.1816,29.9201,30.8,2410160,30.52,31.1816,29.9201,30.8,2410160,0.0,1.0
2023-11-20,31.91,33.145,30.895,30.92,2435957,31.91,33.145,30.895,30.92,2435957,0.0,1.0
2023-11-21,31.3,32.1648,31.1058,32.14,1680304,31.3,32.1648,31.1058,32.14,1680304,0.0,1.0
2023-11-22,31.51,31.935,31.275,31.3,1369255,31.51,31.935,31.275,31.3,1369255,0.0,1.0
2023-11-24,31.6,31.88,31.21,31.51,560889,31.6,31.88,31.21,31.51,560889,0.0,1.0
2023-11-27,33.43,34.31,31.58,31.67,1884103,33.43,34.31,31.58,31.67,1884103,0.0,1.0
2023-11-28,34.3,35.03,32.8,33.05,1573548,34.3,35.03,32.8,33.05,1573548,0.0,1.0
2023-11-29,34.37,35.43,33.94,34.56,1489514,34.37,35.43,33.94,34.56,1489514,0.0,1.0
2023-11-30,34.25,34.9663,33.52,34.77,1670112,34.25,34.9663,33.52,34.77,1670112,0.0,1.0
2023-12-01,36.52,36.8321,34.33,34.33,2962133,36.52,36.8321,34.33,34.33,2962133,0.0,1.0
2023-12-04,36.47,37.13,35.8,35.9,1933425,36.47,37.13,35.8,35.9,1933425,0.0,1.0
2023-12-05,36.56,37.48,35.93,35.98,1049035,36.56,37.48,35.93,35.98,1049035,0.0,1.0
2023-12-06,35.46,37.24,35.46,36.81,828496,35.46,37.24,35.46,36.81,828496,0.0,1.0
2023-12-07,34.45,35.14,34.32,35.0,1020725,34.45,35.14,34.32,35.0,1020725,0.0,1.0
2023-12-08,34.15,35.03,33.82,34.01,1542116,34.15,35.03,33.82,34.01,1542116,0.0,1.0
2023-12-11,35.46,35.64,33.46,34.0,1584073,35.46,35.64,33.46,34.0,1584073,0.0,1.0
2023-12-12,35.07,35.5,34.78,35.49,627756,35.07,35.5,34.78,35.49,627756,0.0,1.0
2023-12-13,36.89,36.98,35.085,35.22,1397482,36.89,36.98,35.085,35.22,1397482,0.0,1.0
2023-12-14,38.71,38.9,37.3738,37.43,1610483,38.71,38.9,37.3738,37.43,1610483,0.0,1.0
2023-12-15,39.29,39.42,37.51,38.79,1630146,39.29,39.42,37.51,38.79,1630146,0.0,1.0
2023-12-18,39.86,40.11,38.62,39.29,860697,39.86,40.11,38.62,39.29,860697,0.0,1.0
2023-12-19,40.34,41.5,39.28,40.48,1005505,40.34,41.5,39.28,40.48,1005505,0.0,1.0
2023-12-20,38.74,40.8,38.56,40.14,1041421,38.74,40.8,38.56,40.14,1041421,0.0,1.0
2023-12-21,40.38,40.43,39.2083,39.65,772048,40.38,40.43,39.2083,39.65,772048,0.0,1.0
2023-12-22,39.87,40.88,39.565,40.5,714779,39.87,40.88,39.565,40.5,714779,0.0,1.0
2023-12-26,40.12,40.47,39.61,40.05,498623,40.12,40.47,39.61,40.05,498623,0.0,1.0
2023-12-27,40.61,40.7699,40.14,40.33,523551,40.61,40.7699,40.14,40.33,523551,0.0,1.0
2023-12-28,40.36,40.721,39.98,40.5,362232,40.36,40.721,39.98,40.5,362232,0.0,1.0
2023-12-29,39.63,40.5,39.09,40.15,691368,39.63,40.5,39.09,40.15,691368,0.0,1.0
2024-01-02,38.69,39.47,37.79,39.13,1128147,38.69,39.47,37.79,39.13,1128147,0.0,1.0
2024-01-03,37.28,38.415,37.05,37.56,1064089,37.28,38.415,37.05,37.56,1064089,0.0,1.0
2024-01-04,37.05,37.54,36.71,36.89,785705,37.05,37.54,36.71,36.89,785705,0.0,1.0
2024-01-05,37.35,38.08,37.11,37.11,604251,37.35,38.08,37.11,37.11,604251,0.0,1.0
2024-01-08,39.03,39.3,37.72,37.72,626738,39.03,39.3,37.72,37.72,626738,0.0,1.0
2024-01-09,39.26,39.3807,38.53,38.53,490724,39.26,39.3807,38.53,38.53,490724,0.0,1.0
2024-01-10,39.46,40.34,39.135,39.44,453861,39.46,40.34,39.135,39.44,453861,0.0,1.0
2024-01-11,40.24,40.43,38.5701,39.3,839984,40.24,40.43,38.5701,39.3,839984,0.0,1.0
2024-01-12,39.49,41.0,39.33,39.96,585950,39.49,41.0,39.33,39.96,585950,0.0,1.0
2024-01-16,38.68,39.33,38.39,38.85,848042,38.68,39.33,38.39,38.85,848042,0.0,1.0
2024-01-17,38.65,38.88,37.38,38.12,1095070,38.65,38.88,37.38,38.12,1095070,0.0,1.0
2024-01-18,38.04,39.3,37.53,39.3,932856,38.04,39.3,37.53,39.3,932856,0.0,1.0
2024-01-19,37.47,38.3,37.38,38.26,976137,37.47,38.3,37.38,38.26,976137,0.0,1.0
2024-01-22,38.0,38.94,37.43,37.84,781095,38.0,38.94,37.43,37.84,781095,0.0,1.0
2024-01-23,37.42,38.55,37.21,38.55,675436,37.42,38.55,37.21,38.55,675436,0.0,1.0
2024-01-24,37.09,38.255,36.9,38.08,485953,37.09,38.255,36.9,38.08,485953,0.0,1.0
2024-01-25,37.3,38.12,37.16,37.49,546276,37.3,38.12,37.16,37.49,546276,0.0,1.0
2024-01-26,38.75,39.5442,37.3,37.43,829739,38.75,39.5442,37.3,37.43,829739,0.0,1.0
2024-01-29,40.51,40.61,38.75,38.78,882372,40.51,40.61,38.75,38.78,882372,0.0,1.0
2024-01-30,38.94,40.48,38.58,40.48,953341,38.94,40.48,38.58,40.48,953341,0.0,1.0
2024-01-31,37.77,39.08,37.63,38.27,800358,37.77,39.08,37.63,38.27,800358,0.0,1.0
2024-02-01,37.35,38.81,37.2588,38.3,779021,37.35,38.81,37.2588,38.3,779021,0.0,1.0
2024-02-02,39.07,39.22,37.26,37.35,687780,39.07,39.22,37.26,37.35,687780,0.0,1.0
2024-02-05,38.91,39.17,37.86,38.89,786154,38.91,39.17,37.86,38.89,786154,0.0,1.0
2024-02-06,39.46,39.7,38.97,39.22,437712,39.46,39.7,38.97,39.22,437712,0.0,1.0
2024-02-07,39.59,40.1,39.125,39.91,390055,39.59,40.1,39.125,39.91,390055,0.0,1.0
2024-02-08,40.15,41.1,39.125,39.34,814155,40.15,41.1,39.125,39.34,814155,0.0,1.0
2024-02-09,42.09,42.15,40.62,40.88,996803,42.09,42.15,40.62,40.88,996803,0.0,1.0
2024-02-12,41.42,42.88,41.3103,41.95,814562,41.42,42.88,41.3103,41.95,814562,0.0,1.0
2024-02-13,39.98,41.39,39.41,40.21,944820,39.98,41.39,39.41,40.21,944820,0.0,1.0
2024-02-14,40.93,41.03,40.19,40.74,665346,40.93,41.03,40.19,40.74,665346,0.0,1.0
2024-02-15,41.74,41.87,40.81,41.05,1245350,41.74,41.87,40.81,41.05,1245350,0.0,1.0
2024-02-16,40.98,41.95,40.57,40.97,854585,40.98,41.95,40.57,40.97,854585,0.0,1.0
2024-02-20,40.31,40.915,39.25,40.37,2281071,40.31,40.915,39.25,40.37,2281071,0.0,1.0
2024-02-21,33.495,36.4588,33.33,34.0,4508844,33.495,36.4588,33.33,34.0,4508844,0.0,1.0
2024-02-22,32.41,34.95,32.07,34.02,2927145,32.41,34.95,32.07,34.02,2927145,0.0,1.0
2024-02-23,33.11,33.66,31.7981,32.39,1965858,33.11,33.66,31.7981,32.39,1965858,0.0,1.0
2024-02-26,33.44,33.75,32.6625,33.29,1533662,33.44,33.75,32.6625,33.29,1533662,0.0,1.0
2024-02-27,34.35,34.7,33.41,33.41,1623754,34.35,34.7,33.41,33.41,1623754,0.0,1.0
2024-02-28,34.2,34.92,33.95,33.95,1588237,34.2,34.92,33.95,33.95,1588237,0.0,1.0
2024-02-29,33.87,34.86,33.835,34.77,1997140,33.87,34.86,33.835,34.77,1997140,0.0,1.0
2024-03-01,33.98,34.67,33.8175,33.89,1449461,33.98,34.67,33.8175,33.89,1449461,0.0,1.0
2024-03-04,33.39,34.2,33.27,34.0,822015,33.39,34.2,33.27,34.0,822015,0.0,1.0
2024-03-05,32.46,33.13,32.07,32.84,1616935,32.46,33.13,32.07,32.84,1616935,0.0,1.0
2024-03-06,32.58,33.5099,32.26,32.76,1572712,32.58,33.5099,32.26,32.76,1572712,0.0,1.0
2024-03-07,33.57,34.0,32.62,33.1,1153531,33.57,34.0,32.62,33.1,1153531,0.0,1.0
2024-03-08,33.7,34.62,33.16,33.75,1048395,33.7,34.62,33.16,33.75,1048395,0.0,1.0
2024-03-11,33.49,34.31,33.43,33.7,784348,33.49,34.31,33.43,33.7,784348,0.0,1.0
2024-03-12,34.58,34.87,33.44,33.55,1299791,34.58,34.87,33.44,33.55,1299791,0.0,1.0
2024-03-13,35.95,36.3,34.71,34.71,1583496,35.95,36.3,34.71,34.71,1583496,0.0,1.0
2024-03-14,34.37,36.72,34.15,36.07,1728024,34.37,36.72,34.15,36.07,1728024,0.0,1.0
2024-03-15,33.315,34.5299,33.22,34.02,1577785,33.315,34.5299,33.22,34.02,1577785,0.0,1.0
2024-03-18,34.11,34.16,33.145,33.83,892995,34.11,34.16,33.145,33.83,892995,0.0,1.0
2024-03-19,35.62,35.72,33.79,33.89,1195984,35.62,35.72,33.79,33.89,1195984,0.0,1.0
2024-03-20,37.24,37.45,35.31,35.75,1478150,37.24,37.45,35.31,35.75,1478150,0.0,1.0
2024-03-21,37.6,38.38,37.555,37.85,1129849,37.6,38.38,37.555,37.85,1129849,0.0,1.0
2024-03-22,36.71,37.7925,36.62,37.45,651171,36.71,37.7925,36.62,37.45,651171,0.0,1.0
2024-03-25,36.34,37.37,36.22,36.71,419241,36.34,37.37,36.22,36.71,419241,0.0,1.0
2024-03-26,36.29,36.795,36.2,36.62,731197,36.29,36.795,36.2,36.62,731197,0.0,1.0
2024-03-27,36.22,36.83,35.765,36.83,823604,36.22,36.83,35.765,36.83,823604,0.0,1.0
2024-03-28,36.35,37.2,36.15,36.36,713441,36.35,37.2,36.15,36.36,713441,0.0,1.0
2024-04-01,36.3,36.61,35.75,36.37,1392317,36.3,36.61,35.75,36.37,1392317,0.0,1.0
2024-04-02,35.67,36.37,34.9,35.46,1193618,35.67,36.37,34.9,35.46,1193618,0.0,1.0
2024-04-03,34.68,35.616,34.46,35.2,951461,34.68,35.616,34.46,35.2,951461,0.0,1.0
2024-04-04,34.12,35.57,34.05,35.29,1315481,34.12,35.57,34.05,35.29,1315481,0.0,1.0
2024-04-05,33.83,34.25,33.39,33.98,1282080,33.83,34.25,33.39,33.98,1282080,0.0,1.0
2024-04-08,36.38,36.75,33.99,34.08,2497474,36.38,36.75,33.99,34.08,2497474,0.0,1.0
2024-04-09,36.51,37.2,36.375,36.91,1050659,36.51,37.2,36.375,36.91,1050659,0.0,1.0
2024-04-10,35.21,35.9,34.52,35.33,1077608,35.21,35.9,34.52,35.33,1077608,0.0,1.0
2024-04-11,35.76,36.08,34.85,35.38,1537577,35.76,36.08,34.85,35.38,1537577,0.0,1.0
2024-04-12,34.43,35.5,34.41,35.21,636032,34.43,35.5,34.41,35.21,636032,0.0,1.0
2024-04-15,33.26,34.46,33.05,34.46,942355,33.26,34.46,33.05,34.46,942355,0.0,1.0
2024-04-16,33.95,34.08,32.7,33.22,960200,33.95,34.08,32.7,33.22,960200,0.0,1.0
2024-04-17,33.43,34.76,33.36,34.15,913827,33.43,34.76,33.36,34.15,913827,0.0,1.0
2024-04-18,33.69,34.68,33.21,33.66,779670,33.69,34.68,33.21,33.66,779670,0.0,1.0
2024-04-19,33.0,34.03,32.68,33.98,1194421,33.0,34.03,32.68,33.98,1194421,0.0,1.0
2024-04-22,32.68,33.7,32.4413,33.53,745325,32.68,33.7,32.4413,33.53,745325,0.0,1.0
2024-04-23,33.93,34.3,32.77,32.81,759700,33.93,34.3,32.77,32.81,759700,0.0,1.0
2024-04-24,33.53,34.28,33.11,34.18,581715,33.53,34.28,33.11,34.18,581715,0.0,1.0
2024-04-25,32.81,33.125,32.1,32.64,601163,32.81,33.125,32.1,32.64,601163,0.0,1.0
2024-04-26,33.61,34.22,32.96,33.24,696946,33.61,34.22,32.96,33.24,696946,0.0,1.0
2024-04-29,33.63,34.57,33.37,34.08,892434,33.63,34.57,33.37,34.08,892434,0.0,1.0
2024-04-30,33.53,33.8,32.97,33.3,640031,33.53,33.8,32.97,33.3,640031,0.0,1.0
2024-05-01,33.1,34.2,32.8,33.63,701707,33.1,34.2,32.8,33.63,701707,0.0,1.0
2024-05-02,32.39,33.66,32.16,33.66,892046,32.39,33.66,32.16,33.66,892046,0.0,1.0
2024-05-03,31.92,33.12,31.76,33.02,1394294,31.92,33.12,31.76,33.02,1394294,0.0,1.0
2024-05-06,32.78,32.785,31.5,32.0,1229538,32.78,32.785,31.5,32.0,1229538,0.0,1.0
2024-05-07,32.69,32.89,32.1,32.5,1088381,32.69,32.89,32.1,32.5,1088381,0.0,1.0
2024-05-08,29.86,31.98,29.72,31.84,3287156,29.86,31.98,29.72,31.84,3287156,0.0,1.0
2024-05-09,29.94,30.4899,29.8,30.0,1502178,29.94,30.4899,29.8,30.0,1502178,0.0,1.0
2024-05-10,29.55,30.3,29.09,30.0,1510711,29.55,30.3,29.09,30.0,1510711,0.0,1.0
2024-05-13,29.75,31.135,29.43,29.85,1630440,29.75,31.135,29.43,29.85,1630440,0.0,1.0
2024-05-14,29.81,30.67,29.48,29.97,979486,29.81,30.67,29.48,29.97,979486,0.0,1.0
2024-05-15,29.51,30.2499,29.11,30.13,1417426,29.51,30.2499,29.11,30.13,1417426,0.0,1.0
2024-05-16,28.4,29.56,28.11,29.3,2366165,28.4,29.56,28.11,29.3,2366165,0.0,1.0
2024-05-17,29.13,29.84,28.48,28.5,3796902,29.13,29.84,28.48,28.5,3796902,0.0,1.0
2024-05-20,30.69,34.94,29.85,34.2,5572613,30.69,34.94,29.85,34.2,5572613,0.0,1.0
2024-05-21,30.04,31.85,29.97,31.01,1750821,30.04,31.85,29.97,31.01,1750821,0.0,1.0
2024-05-22,30.8,30.92,30.09,30.09,1246466,30.8,30.92,30.09,30.09,1246466,0.0,1.0
2024-05-23,29.45,30.935,29.32,30.73,1391937,29.45,30.935,29.32,30.73,1391937,0.0,1.0
2024-05-24,29.42,29.78,29.1,29.46,724179,29.42,29.78,29.1,29.46,724179,0.0,1.0
2024-05-28,30.58,30.77,29.2,29.45,1553512,30.58,30.77,29.2,29.45,1553512,0.0,1.0
2024-05-29,31.23,31.56,30.13,30.14,1496890,31.23,31.56,30.13,30.14,1496890,0.0,1.0
2024-05-30,31.83,32.41,31.3,31.38,1417227,31.83,32.41,31.3,31.38,1417227,0.0,1.0
2024-05-31,31.22,32.49,30.75,32.13,1191410,31.22,32.49,30.75,32.13,1191410,0.0,1.0
2024-06-03,31.31,31.7,31.0,31.28,957935,31.31,31.7,31.0,31.28,957935,0.0,1.0
2024-06-04,30.215,31.11,30.11,30.99,696920,30.215,31.11,30.11,30.99,696920,0.0,1.0
2024-06-05,30.39,30.55,29.71,30.46,1297961,30.39,30.55,29.71,30.46,1297961,0.0,1.0
2024-06-06,30.15,30.37,29.63,30.23,1114879,30.15,30.37,29.63,30.23,1114879,0.0,1.0
2024-06-07,30.0,30.29,29.47,29.62,1069795,30.0,30.29,29.47,29.62,1069795,0.0,1.0
2024-06-10,31.48,31.619,29.93,29.93,1124461,31.48,31.619,29.93,29.93,1124461,0.0,1.0
2024-06-11,31.4,32.18,31.2,31.49,1161049,31.4,32.18,31.2,31.49,1161049,0.0,1.0
2024-06-12,31.86,32.79,31.73,32.25,875283,31.86,32.79,31.73,32.25,875283,0.0,1.0
2024-06-13,31.08,32.379,31.08,31.96,799948,31.08,32.379,31.08,31.96,799948,0.0,1.0
2024-06-14,32.0,32.13,30.81,30.84,1147485,32.0,32.13,30.81,30.84,1147485,0.0,1.0
2024-06-17,31.66,32.11,31.06,32.11,928373,31.66,32.11,31.06,32.11,928373,0.0,1.0
2024-06-18,30.86,31.7814,30.82,31.63,825594,30.86,31.7814,30.82,31.63,825594,0.0,1.0
2024-06-20,31.11,31.27,30.4293,30.79,905932,31.11,31.27,30.4293,30.79,905932,0.0,1.0
2024-06-21,31.21,31.37,30.73,31.11,898460,31.21,31.37,30.73,31.11,898460,0.0,1.0
2024-06-24,32.1,32.33,31.105,31.21,844106,32.1,32.33,31.105,31.21,844106,0.0,1.0
2024-06-25,32.71,32.84,31.61,32.1,782309,32.71,32.84,31.61,32.1,782309,0.0,1.0
2024-06-26,33.39,33.53,32.47,32.67,626395,33.39,33.53,32.47,32.67,626395,0.0,1.0
2024-06-27,35.85,36.05,33.39,33.52,2642227,35.85,36.05,33.39,33.52,2642227,0.0,1.0
2024-06-28,36.27,36.89,35.68,36.36,1849641,36.27,36.89,35.68,36.36,1849641,0.0,1.0
2024-07-01,36.97,37.2,35.88,36.68,1362650,36.97,37.2,35.88,36.68,1362650,0.0,1.0
2024-07-02,36.33,37.39,36.15,37.0,719510,36.33,37.39,36.15,37.0,719510,0.0,1.0
2024-07-03,35.96,36.58,35.7,36.39,358626,35.96,36.58,35.7,36.39,358626,0.0,1.0
2024-07-05,35.9,36.4864,35.75,35.77,745367,35.9,36.4864,35.75,35.77,745367,0.0,1.0
2024-07-08,36.47,36.65,35.22,35.85,590133,36.47,36.65,35.22,35.85,590133,0.0,1.0
2024-07-09,36.43,36.71,35.91,36.38,542624,36.43,36.71,35.91,36.38,542624,0.0,1.0
2024-07-10,36.14,37.141,36.06,36.81,593791,36.14,37.141,36.06,36.81,593791,0.0,1.0
2024-07-11,36.9,37.34,36.42,36.76,1243534,36.9,37.34,36.42,36.76,1243534,0.0,1.0
2024-07-12,36.81,37.31,36.29,36.93,956706,36.81,37.31,36.29,36.93,956706,0.0,1.0
2024-07-15,36.93,37.7463,36.4995,36.88,1389043,36.93,37.7463,36.4995,36.88,1389043,0.0,1.0
2024-07-16,37.1,37.47,36.6,37.14,994399,37.1,37.47,36.6,37.14,994399,0.0,1.0
2024-07-17,35.96,36.97,35.46,36.51,828551,35.96,36.97,35.46,36.51,828551,0.0,1.0
2024-07-18,34.56,36.16,34.43,36.01,675233,34.56,36.16,34.43,36.01,675233,0.0,1.0
2024-07-19,34.78,35.04,34.2753,34.44,448322,34.78,35.04,34.2753,34.44,448322,0.0,1.0
2024-07-22,35.99,36.05,34.9925,35.0,706079,35.99,36.05,34.9925,35.0,706079,0.0,1.0
2024-07-23,35.44,37.07,35.42,36.2,969362,35.44,37.07,35.42,36.2,969362,0.0,1.0
2024-07-24,34.07,35.31,33.74,35.0,1307378,34.07,35.31,33.74,35.0,1307378,0.0,1.0
2024-07-25,34.51,35.55,33.6401,33.69,815300,34.51,35.55,33.6401,33.69,815300,0.0,1.0
2024-07-26,34.82,35.3499,34.46,35.0,589385,34.82,35.3499,34.46,35.0,589385,0.0,1.0
2024-07-29,33.96,35.12,33.75,35.12,1412158,33.96,35.12,33.75,35.12,1412158,0.0,1.0
2024-07-30,33.91,34.225,33.2,34.06,754564,33.91,34.225,33.2,34.06,754564,0.0,1.0
2024-07-31,34.32,34.83,33.75,34.2,1109848,34.32,34.83,33.75,34.2,1109848,0.0,1.0
2024-08-01,32.32,34.425,31.63,33.97,1554672,32.32,34.425,31.63,33.97,1554672,0.0,1.0
2024-08-02,31.56,31.68,30.36,31.17,1945515,31.56,31.68,30.36,31.17,1945515,0.0,1.0
2024-08-05,31.91,32.09,28.75,28.91,1342389,31.91,32.09,28.75,28.91,1342389,0.0,1.0
2024-08-06,32.06,32.8,31.7,32.28,1065940,32.06,32.8,31.7,32.28,1065940,0.0,1.0
2024-08-07,33.39,34.45,33.17,33.56,1791048,33.39,34.45,33.17,33.56,1791048,0.0,1.0
2024-08-08,34.35,34.36,32.83,33.67,560206,34.35,34.36,32.83,33.67,560206,0.0,1.0
2024-08-09,33.37,34.38,33.21,34.21,690969,33.37,34.38,33.21,34.21,690969,0.0,1.0
2024-08-12,32.99,33.73,32.75,33.73,864143,32.99,33.73,32.75,33.73,864143,0.0,1.0
2024-08-13,33.38,33.9,32.59,33.33,1934324,33.38,33.9,32.59,33.33,1934324,0.0,1.0
2024-08-14,31.53,32.27,30.16,30.69,4173194,31.53,32.27,30.16,30.69,4173194,0.0,1.0
2024-08-15,32.28,33.83,31.5804,33.14,1727352,32.28,33.83,31.5804,33.14,1727352,0.0,1.0
2024-08-16,34.56,35.095,32.12,32.12,1335612,34.56,35.095,32.12,32.12,1335612,0.0,1.0
2024-08-19,34.79,34.88,33.89,34.8,1177042,34.79,34.88,33.89,34.8,1177042,0.0,1.0
2024-08-20,34.0,34.98,33.92,34.79,1030789,34.0,34.98,33.92,34.79,1030789,0.0,1.0
2024-08-21,35.46,35.52,33.51,33.95,851439,35.46,35.52,33.51,33.95,851439,0.0,1.0
2024-08-22,34.7,35.43,34.14,35.43,775046,34.7,35.43,34.14,35.43,775046,0.0,1.0
2024-08-23,34.91,35.33,34.56,34.96,607602,34.91,35.33,34.56,34.96,607602,0.0,1.0
2024-08-26,34.78,35.295,34.4,34.64,755279,34.78,35.295,34.4,34.64,755279,0.0,1.0
2024-08-27,34.75,34.845,33.83,34.42,751652,34.75,34.845,33.83,34.42,751652,0.0,1.0
2024-08-28,33.76,34.7,33.74,34.65,953899,33.76,34.7,33.74,34.65,953899,0.0,1.0
2024-08-29,33.76,34.5,33.66,34.15,700826,33.76,34.5,33.66,34.15,700826,0.0,1.0
2024-08-30,34.42,34.46,33.74,34.07,522429,34.42,34.46,33.74,34.07,522429,0.0,1.0
2024-09-03,33.24,34.16,33.03,33.96,943610,33.24,34.16,33.03,33.96,943610,0.0,1.0
2024-09-04,33.4,34.2,32.6175,33.09,609716,33.4,34.2,32.6175,33.09,609716,0.0,1.0
2024-09-05,33.07,33.29,32.2,33.14,754887,33.07,33.29,32.2,33.14,754887,0.0,1.0
2024-09-06,32.76,33.3,32.36,33.12,748200,32.76,33.3,32.36,33.12,748200,0.0,1.0
2024-09-09,34.44,34.925,32.8745,32.99,1006151,34.44,34.925,32.8745,32.99,1006151,0.0,1.0
2024-09-10,35.8,35.85,33.87,34.79,735099,35.8,35.85,33.87,34.79,735099,0.0,1.0
2024-09-11,36.67,36.71,35.565,35.83,1059897,36.67,36.71,35.565,35.83,1059897,0.0,1.0
2024-09-12,37.2,37.555,36.17,36.66,1056323,37.2,37.555,36.17,36.66,1056323,0.0,1.0
2024-09-13,36.65,37.89,36.45,37.53,864935,36.65,37.89,36.45,37.53,864935,0.0,1.0
2024-09-16,36.79,36.94,35.83,36.65,763778,36.79,36.94,35.83,36.65,763778,0.0,1.0
2024-09-17,37.8,38.11,37.005,37.49,1291469,37.8,38.11,37.005,37.49,1291469,0.0,1.0
2024-09-18,37.47,38.2,37.24,37.71,735931,37.47,38.2,37.24,37.71,735931,0.0,1.0
2024-09-19,37.96,38.4999,37.59,38.38,1087733,37.96,38.4999,37.59,38.38,1087733,0.0,1.0
2024-09-20,38.05,38.15,37.59,38.03,599112,38.05,38.15,37.59,38.03,599112,0.0,1.0
2024-09-23,38.0,38.23,37.26,38.23,811030,38.0,38.23,37.26,38.23,811030,0.0,1.0
2024-09-24,38.12,38.38,37.53,38.05,621964,38.12,38.38,37.53,38.05,621964,0.0,1.0
2024-09-25,37.34,38.18,37.14,38.12,400450,37.34,38.18,37.14,38.12,400450,0.0,1.0
2024-09-26,37.7,37.9,37.11,37.71,633168,37.7,37.9,37.11,37.71,633168,0.0,1.0
2024-09-27,38.07,38.37,37.21,38.02,401325,38.07,38.37,37.21,38.02,401325,0.0,1.0
2024-09-30,38.44,38.635,37.59,38.0,1214240,38.44,38.635,37.59,38.0,1214240,0.0,1.0
2024-10-01,37.2,38.8199,36.52,38.76,1238401,37.2,38.8199,36.52,38.76,1238401,0.0,1.0
2024-10-02,37.58,37.89,36.73,36.83,762023,37.58,37.89,36.73,36.83,762023,0.0,1.0
2024-10-03,36.6,37.23,36.35,36.84,625642,36.6,37.23,36.35,36.84,625642,0.0,1.0
2024-10-04,36.59,37.26,36.5,36.89,879409,36.59,37.26,36.5,36.89,879409,0.0,1.0
2024-10-07,35.95,36.7094,35.62,36.46,907266,35.95,36.7094,35.62,36.46,907266,0.0,1.0
2024-10-08,36.95,37.1,35.67,35.94,833116,36.95,37.1,35.67,35.94,833116,0.0,1.0
2024-10-09,37.13,37.965,36.1872,37.04,1566689,37.13,37.965,36.1872,37.04,1566689,0.0,1.0
2024-10-10,36.99,37.48,36.51,37.13,1106257,36.99,37.48,36.51,37.13,1106257,0.0,1.0
2024-10-11,38.1,38.265,36.69,36.69,577933,38.1,38.265,36.69,36.69,577933,0.0,1.0
2024-10-14,38.48,38.68,37.635,38.45,966549,38.48,38.68,37.635,38.45,966549,0.0,1.0
2024-10-15,38.27,39.545,38.03,38.12,2138432,38.27,39.545,38.03,38.12,2138432,0.0,1.0
2024-10-16,37.63,38.79,37.15,38.41,809882,37.63,38.79,37.15,38.41,809882,0.0,1.0
2024-10-17,37.65,37.99,37.21,37.77,404083,37.65,37.99,37.21,37.77,404083,0.0,1.0
2024-10-18,38.11,38.46,36.7114,37.0,648104,38.11,38.46,36.7114,37.0,648104,0.0,1.0
2024-10-21,38.21,38.535,37.58,38.0,970414,38.21,38.535,37.58,38.0,970414,0.0,1.0
2024-10-22,39.3,39.32,37.83,38.25,975605,39.3,39.32,37.83,38.25,975605,0.0,1.0
2024-10-23,37.61,39.11,37.13,39.04,924900,37.61,39.11,37.13,39.04,924900,0.0,1.0
2024-10-24,38.3,38.355,37.38,37.93,464535,38.3,38.355,37.38,37.93,464535,0.0,1.0
2024-10-25,37.95,39.47,37.67,38.7,862048,37.95,39.47,37.67,38.7,862048,0.0,1.0
2024-10-28,38.49,39.01,38.11,38.12,408689,38.49,39.01,38.11,38.12,408689,0.0,1.0
2024-10-29,39.21,39.53,38.455,38.62,605349,39.21,39.53,38.455,38.62,605349,0.0,1.0
2024-10-30,38.99,39.52,38.78,39.0,528671,38.99,39.52,38.78,39.0,528671,0.0,1.0
2024-10-31,38.44,38.79,37.58,38.79,847294,38.44,38.79,37.58,38.79,847294,0.0,1.0
2024-11-01,38.33,38.85,38.2,38.44,557997,38.33,38.85,38.2,38.44,557997,0.0,1.0
2024-11-04,38.52,38.84,37.7374,38.08,577630,38.52,38.84,37.7374,38.08,577630,0.0,1.0
2024-11-05,38.88,38.98,38.53,38.73,674027,38.88,38.98,38.53,38.73,674027,0.0,1.0
2024-11-06,39.69,39.87,39.0,39.48,703253,39.69,39.87,39.0,39.48,703253,0.0,1.0
2024-11-07,39.78,40.0,39.2915,39.5,1233416,39.78,40.0,39.2915,39.5,1233416,0.0,1.0
2024-11-08,40.05,40.12,39.11,39.64,611238,40.05,40.12,39.11,39.64,611238,0.0,1.0
2024-11-11,40.2,41.05,39.98,40.64,1289348,40.2,41.05,39.98,40.64,1289348,0.0,1.0
2024-11-12,42.53,42.99,40.83,42.69,2313594,42.53,42.99,40.83,42.69,2313594,0.0,1.0
2024-11-13,42.25,43.52,42.07,42.62,1347660,42.25,43.52,42.07,42.62,1347660,0.0,1.0
2024-11-14,41.02,42.01,40.99,42.0,852002,41.02,42.01,40.99,42.0,852002,0.0,1.0
2024-11-15,40.3,40.61,39.76,40.61,644666,40.3,40.61,39.76,40.61,644666,0.0,1.0
2024-11-18,40.82,40.86,39.89,40.06,769202,40.82,40.86,39.89,40.06,769202,0.0,1.0
2024-11-19,42.74,42.95,40.51,40.65,1992765,42.74,42.95,40.51,40.65,1992765,0.0,1.0
2024-11-20,47.86,52.265,46.57,48.0,5684633,47.86,52.265,46.57,48.0,5684633,0.0,1.0
2024-11-21,49.89,50.7,47.85,48.5,4083357,49.89,50.7,47.85,48.5,4083357,0.0,1.0
2024-11-22,49.89,50.33,49.27,49.75,2114746,49.89,50.33,49.27,49.75,2114746,0.0,1.0
2024-11-25,52.02,52.37,49.765,50.0,4570589,52.02,52.37,49.765,50.0,4570589,0.0,1.0
2024-11-26,51.66,52.5736,51.3614,51.5,1401093,51.66,52.5736,51.3614,51.5,1401093,0.0,1.0
2024-11-27,51.86,52.0,50.8,51.64,1020093,51.86,52.0,50.8,51.64,1020093,0.0,1.0
2024-11-29,52.28,52.75,52.03,52.2,851923,52.28,52.75,52.03,52.2,851923,0.0,1.0
2024-12-02,52.35,52.855,51.725,52.2,1506797,52.35,52.855,51.725,52.2,1506797,0.0,1.0
2024-12-03,52.45,53.045,52.115,52.48,1840715,52.45,53.045,52.115,52.48,1840715,0.0,1.0
2024-12-04,53.35,53.5,52.65,53.04,1544686,53.35,53.5,52.65,53.04,1544686,0.0,1.0
2024-12-05,53.18,53.99,53.12,53.5,828958,53.18,53.99,53.12,53.5,828958,0.0,1.0
2024-12-06,54.21,54.24,53.25,53.51,834543,54.21,54.24,53.25,53.51,834543,0.0,1.0
2024-12-09,53.92,54.55,53.2,54.4,1238183,53.92,54.55,53.2,54.4,1238183,0.0,1.0
2024-12-10,53.52,54.85,52.93,53.89,1007595,53.52,54.85,52.93,53.89,1007595,0.0,1.0
2024-12-11,55.48,55.48,53.53,53.88,1332349,55.48,55.48,53.53,53.88,1332349,0.0,1.0
2024-12-12,55.58,55.935,54.67,54.68,1108547,55.58,55.935,54.67,54.68,1108547,0.0,1.0
2024-12-13,56.46,56.615,55.215,55.49,1753432,56.46,56.615,55.215,55.49,1753432,0.0,1.0
2024-12-16,57.07,57.67,56.4049,56.99,1598245,57.07,57.67,56.4049,56.99,1598245,0.0,1.0
2024-12-17,56.82,57.85,56.27,57.1,1851587,56.82,57.85,56.27,57.1,1851587,0.0,1.0
2024-12-18,54.62,56.96,54.36,56.84,937575,54.62,56.96,54.36,56.84,937575,0.0,1.0
2024-12-19,53.52,55.51,53.02,54.61,1485609,53.52,55.51,53.02,54.61,1485609,0.0,1.0
2024-12-20,54.78,54.88,52.82,53.24,1648851,54.78,54.88,52.82,53.24,1648851,0.0,1.0
2024-12-23,54.64,55.329,54.08,54.82,683765,54.64,55.329,54.08,54.82,683765,0.0,1.0
2024-12-24,55.15,55.2,54.61,55.18,439659,55.15,55.2,54.61,55.18,439659,0.0,1.0
2024-12-26,55.72,56.06,55.135,55.33,691190,55.72,56.06,55.135,55.33,691190,0.0,1.0
2024-12-27,55.01,55.325,54.0,55.32,567537,55.01,55.325,54.0,55.32,567537,0.0,1.0
2024-12-30,54.52,54.76,53.63,54.4,533061,54.52,54.76,53.63,54.4,533061,0.0,1.0
2024-12-31,54.53,54.78,54.0,54.75,409158,54.53,54.78,54.0,54.75,409158,0.0,1.0
2025-01-02,53.75,55.24,53.08,54.93,974004,53.75,55.24,53.08,54.93,974004,0.0,1.0
2025-01-03,54.98,55.3,54.12,54.19,1195320,54.98,55.3,54.12,54.19,1195320,0.0,1.0
2025-01-06,54.12,56.084,53.29,55.5,1146976,54.12,56.084,53.29,55.5,1146976,0.0,1.0
2025-01-07,52.55,54.5,52.28,54.18,691937,52.55,54.5,52.28,54.18,691937,0.0,1.0
2025-01-08,52.78,52.925,51.88,52.51,1171954,52.78,52.925,51.88,52.51,1171954,0.0,1.0
2025-01-10,53.42,53.57,51.98,52.2,1394840,53.42,53.57,51.98,52.2,1394840,0.0,1.0
2025-01-13,53.09,53.47,51.67,52.91,1378644,53.09,53.47,51.67,52.91,1378644,0.0,1.0
2025-01-14,54.53,55.47,53.92,53.99,1174312,54.53,55.47,53.92,53.99,1174312,0.0,1.0
2025-01-15,55.82,57.63,55.2,56.0,1319200,55.82,57.63,55.2,56.0,1319200,0.0,1.0
2025-01-16,55.92,56.93,55.46,55.95,1259515,55.92,56.93,55.46,55.95,1259515,0.0,1.0
2025-01-17,56.1,56.61,55.59,56.61,867114,56.1,56.61,55.59,56.61,867114,0.0,1.0
2025-01-21,57.16,57.23,55.44,56.55,668087,57.16,57.23,55.44,56.55,668087,0.0,1.0
2025-01-22,56.87,58.9,56.55,57.75,1046562,56.87,58.9,56.55,57.75,1046562,0.0,1.0
2025-01-23,56.42,57.0286,54.87,56.64,852020,56.42,57.0286,54.87,56.64,852020,0.0,1.0
2025-01-24,56.78,57.122,56.44,56.63,716984,56.78,57.122,56.44,56.63,716984,0.0,1.0
2025-01-27,58.03,58.2151,55.13,55.56,1441431,58.03,58.2151,55.13,55.56,1441431,0.0,1.0
2025-01-28,60.2,60.91,58.2,58.2,3080866,60.2,60.91,58.2,58.2,3080866,0.0,1.0
2025-01-29,60.5,61.2399,59.8,60.11,1557353,60.5,61.2399,59.8,60.11,1557353,0.0,1.0
2025-01-30,60.64,61.51,60.38,60.81,1107805,60.64,61.51,60.38,60.81,1107805,0.0,1.0
2025-01-31,59.89,61.3,59.38,61.19,1564731,59.89,61.3,59.38,61.19,1564731,0.0,1.0
2025-02-03,58.55,58.87,57.0,58.15,2267455,58.55,58.87,57.0,58.15,2267455,0.0,1.0
2025-02-04,58.73,59.48,58.38,58.92,1209657,58.73,59.48,58.38,58.92,1209657,0.0,1.0
2025-02-05,60.37,60.38,58.385,58.67,1020191,60.37,60.38,58.385,58.67,1020191,0.0,1.0
2025-02-06,59.86,60.49,59.32,60.46,631584,59.86,60.49,59.32,60.46,631584,0.0,1.0
2025-02-07,59.49,61.0,59.27,59.53,745032,59.49,61.0,59.27,59.53,745032,0.0,1.0
2025-02-10,61.82,62.85,60.0,60.15,2035327,61.82,62.85,60.0,60.15,2035327,0.0,1.0
2025-02-11,62.58,62.96,61.1274,61.15,1607141,62.58,62.96,61.1274,61.15,1607141,0.0,1.0
2025-02-12,61.66,62.46,61.25,61.56,1304353,61.66,62.46,61.25,61.56,1304353,0.0,1.0
2025-02-13,62.74,63.25,61.91,61.92,1358849,62.74,63.25,61.91,61.92,1358849,0.0,1.0
2025-02-14,62.84,63.24,61.35,62.84,1121147,62.84,63.24,61.35,62.84,1121147,0.0,1.0
2025-02-18,61.9,63.69,61.7,63.665,2991185,61.9,63.69,61.7,63.665,2991185,0.0,1.0
2025-02-19,50.9,57.95,50.7006,56.355,3901462,50.9,57.95,50.7006,56.355,3901462,0.0,1.0
2025-02-20,46.63,50.39,46.36,50.39,3180040,46.63,50.39,46.36,50.39,3180040,0.0,1.0
2025-02-21,45.07,47.19,43.975,47.04,2914910,45.07,47.19,43.975,47.04,2914910,0.0,1.0
2025-02-24,44.1,46.33,42.92,45.76,3067605,44.1,46.33,42.92,45.76,3067605,0.0,1.0
2025-02-25,44.07,44.49,42.1,43.795,2306665,44.07,44.49,42.1,43.795,2306665,0.0,1.0
2025-02-26,43.77,44.965,43.5,44.68,4072939,43.77,44.965,43.5,44.68,4072939,0.0,1.0
2025-02-27,42.59,44.2,42.25,44.2,1736409,42.59,44.2,42.25,44.2,1736409,0.0,1.0
2025-02-28,42.62,42.97,41.76,42.35,2538464,42.62,42.97,41.76,42.35,2538464,0.0,1.0
2025-03-03,40.94,43.675,40.785,43.03,2047455,40.94,43.675,40.785,43.03,2047455,0.0,1.0
2025-03-04,39.76,40.66,39.45,40.3,2550602,39.76,40.66,39.45,40.3,2550602,0.0,1.0
2025-03-05,40.5,40.8,39.65,40.06,1410451,40.5,40.8,39.65,40.06,1410451,0.0,1.0
2025-03-06,39.32,41.15,38.94,39.85,1665742,39.32,41.15,38.94,39.85,1665742,0.0,1.0
2025-03-07,38.81,40.28,37.52,39.38,2645857,38.81,40.28,37.52,39.38,2645857,0.0,1.0
2025-03-10,37.28,38.81,35.96,38.0,2171896,37.28,38.81,35.96,38.0,2171896,0.0,1.0
2025-03-11,36.73,38.05,35.68,37.16,2547959,36.73,38.05,35.68,37.16,2547959,0.0,1.0
2025-03-12,38.67,39.57,37.33,38.49,3855524,38.67,39.57,37.33,38.49,3855524,0.0,1.0
2025-03-13,35.92,38.4,35.81,38.39,2086786,35.92,38.4,35.81,38.39,2086786,0.0,1.0
2025-03-14,36.09,36.86,35.81,36.79,2348032,36.09,36.86,35.81,36.79,2348032,0.0,1.0
2025-03-17,37.07,37.38,36.276,36.4,1561785,37.07,37.38,36.276,36.4,1561785,0.0,1.0
2025-03-18,36.32,37.0,35.19,36.64,1671027,36.32,37.0,35.19,36.64,1671027,0.0,1.0
2025-03-19,37.46,37.99,36.245,36.475,1574840,37.46,37.99,36.245,36.475,1574840,0.0,1.0
2025-03-20,36.84,38.1109,36.75,36.96,856086,36.84,38.1109,36.75,36.96,856086,0.0,1.0
2025-03-21,37.91,38.04,35.67,36.09,1651622,37.91,38.04,35.67,36.09,1651622,0.0,1.0
2025-03-24,39.16,39.31,38.1,38.55,1685192,39.16,39.31,38.1,38.55,1685192,0.0,1.0
2025-03-25,38.26,40.02,38.23,39.25,1462035,38.26,40.02,38.23,39.25,1462035,0.0,1.0
2025-03-26,37.24,39.65,36.97,39.49,1709160,37.24,39.65,36.97,39.49,1709160,0.0,1.0
2025-03-27,36.72,37.42,36.08,37.01,1045988,36.72,37.42,36.08,37.01,1045988,0.0,1.0
2025-03-28,35.68,36.51,35.55,36.44,1102701,35.68,36.51,35.55,36.44,1102701,0.0,1.0
2025-03-31,35.65,35.885,33.72,35.09,1271450,35.65,35.885,33.72,35.09,1271450,0.0,1.0
2025-04-01,35.99,36.48,35.0,35.21,1878243,35.99,36.48,35.0,35.21,1878243,0.0,1.0
2025-04-02,37.48,38.11,35.0,35.0,1421592,37.48,38.11,35.0,35.0,1421592,0.0,1.0
2025-04-03,32.06,35.45,31.53,34.78,4266088,32.06,35.45,31.53,34.78,4266088,0.0,1.0
2025-04-04,29.18,31.35,28.305,31.35,4721756,29.18,31.35,28.305,31.35,4721756,0.0,1.0
2025-04-07,30.14,31.75,26.64,28.0,4973343,30.14,31.75,26.64,28.0,4973343,0.0,1.0
2025-04-08,29.8,31.99,29.16,31.9,2415558,29.8,31.99,29.16,31.9,2415558,0.0,1.0
2025-04-09,36.07,37.14,29.26,29.37,4113314,36.07,37.14,29.26,29.37,4113314,0.0,1.0
2025-04-10,34.2,35.21,32.92,34.22,2439401,34.2,35.21,32.92,34.22,2439401,0.0,1.0
2025-04-11,33.71,34.48,32.51,34.2,2955573,33.71,34.48,32.51,34.2,2955573,0.0,1.0
2025-04-14,32.33,34.81,32.22,34.81,2525853,32.33,34.81,32.22,34.81,2525853,0.0,1.0
2025-04-15,32.47,33.05,32.16,32.39,1754259,32.47,33.05,32.16,32.39,1754259,0.0,1.0
2025-04-16,32.0,32.46,31.54,31.78,1248926,32.0,32.46,31.54,31.78,1248926,0.0,1.0
2025-04-17,32.44,32.99,31.66,32.14,2902584,32.44,32.99,31.66,32.14,2902584,0.0,1.0
2025-04-21,31.7,32.61,31.43,32.12,1165983,31.7,32.61,31.43,32.12,1165983,0.0,1.0
2025-04-22,32.94,32.96,31.01,31.9,1814410,32.94,32.96,31.01,31.9,1814410,0.0,1.0
2025-04-23,34.76,36.87,34.19,34.38,2456912,34.76,36.87,34.19,34.38,2456912,0.0,1.0
2025-04-24,36.33,36.66,34.71,34.71,2164347,36.33,36.66,34.71,34.71,2164347,0.0,1.0
2025-04-25,36.22,36.95,35.99,36.74,935692,36.22,36.95,35.99,36.74,935692,0.0,1.0
2025-04-28,35.76,36.57,35.35,36.54,765871,35.76,36.57,35.35,36.54,765871,0.0,1.0
2025-04-29,35.8,36.09,35.45,35.84,919299,35.8,36.09,35.45,35.84,919299,0.0,1.0
2025-04-30,35.91,35.94,34.33,34.95,980818,35.91,35.94,34.33,34.95,980818,0.0,1.0
2025-05-01,36.11,37.0,36.02,36.22,1053256,36.11,37.0,36.02,36.22,1053256,0.0,1.0
2025-05-02,36.55,37.2369,36.34,36.8,995589,36.55,37.2369,36.34,36.8,995589,0.0,1.0
2025-05-05,36.4,36.8657,35.68,35.86,858591,36.4,36.8657,35.68,35.86,858591,0.0,1.0
2025-05-06,36.51,37.2575,36.1,36.4,832206,36.51,37.2575,36.1,36.4,832206,0.0,1.0
2025-05-07,37.31,37.53,36.65,36.65,1046593,37.31,37.53,36.65,36.65,1046593,0.0,1.0
2025-05-08,37.53,38.28,37.21,38.0,1624546,37.53,38.28,37.21,38.0,1624546,0.0,1.0
2025-05-09,37.83,38.31,37.26,37.72,1249182,37.83,38.31,37.26,37.72,1249182,0.0,1.0
2025-05-12,41.48,41.6,40.1,40.71,2778633,41.48,41.6,40.1,40.71,2778633,0.0,1.0
2025-05-13,42.39,43.21,41.375,41.47,2897902,42.39,43.21,41.375,41.47,2897902,0.0,1.0
2025-05-14,34.28,37.2,32.86,32.92,9190580,34.28,37.2,32.86,32.92,9190580,0.0,1.0
2025-05-15,33.11,34.89,32.325,34.62,4299263,33.11,34.89,32.325,34.62,4299263,0.0,1.0
2025-05-16,33.04,33.62,32.88,33.44,1674200,33.04,33.62,32.88,33.44,1674200,0.0,1.0
2025-05-19,32.68,32.94,32.11,32.2,1908911,32.68,32.94,32.11,32.2,1908911,0.0,1.0
2025-05-20,32.69,32.75,32.02,32.51,1749094,32.69,32.75,32.02,32.51,1749094,0.0,1.0
2025-05-21,31.34,32.46,31.25,32.14,1242507,31.34,32.46,31.25,32.14,1242507,0.0,1.0
2025-05-22,32.11,32.65,31.13,31.42,2044150,32.11,32.65,31.13,31.42,2044150,0.0,1.0
2025-05-23,31.58,32.02,31.28,31.47,1756128,31.58,32.02,31.28,31.47,1756128,0.0,1.0
2025-05-27,31.81,32.32,31.52,32.01,1903574,31.81,32.32,31.52,32.01,1903574,0.0,1.0
2025-05-28,31.47,32.16,31.29,31.64,1303524,31.47,32.16,31.29,31.64,1303524,0.0,1.0
2025-05-29,31.4,32.62,31.29,32.39,3012305,31.4,32.62,31.29,32.39,3012305,0.0,1.0
2025-05-30,31.87,31.91,30.87,30.91,12652350,31.87,31.91,30.87,30.91,12652350,0.0,1.0
2025-06-02,32.2,32.43,30.42,31.31,2707271,32.2,32.43,30.42,31.31,2707271,0.0,1.0
2025-06-03,32.91,33.6,31.7201,32.2,3801198,32.91,33.6,31.7201,32.2,3801198,0.0,1.0
2025-06-04,33.9,34.31,33.55,33.61,1757717,33.9,34.31,33.55,33.61,1757717,0.0,1.0
2025-06-05,34.56,35.55,33.84,34.0,2773861,34.56,35.55,33.84,34.0,2773861,0.0,1.0
2025-06-06,34.59,35.26,34.37,34.83,1195207,34.59,35.26,34.37,34.83,1195207,0.0,1.0
2025-06-09,34.33,35.295,34.04,35.21,788533,34.33,35.295,34.04,35.21,788533,0.0,1.0
2025-06-10,34.12,34.46,33.74,34.46,941201,34.12,34.46,33.74,34.46,941201,0.0,1.0
2025-06-11,33.87,34.66,33.665,34.18,822689,33.87,34.66,33.665,34.18,822689,0.0,1.0
2025-06-12,33.26,34.04,33.12,33.63,930274,33.26,34.04,33.12,33.63,930274,0.0,1.0
2025-06-13,31.97,33.125,31.82,32.46,1385835,31.97,33.125,31.82,32.46,1385835,0.0,1.0
2025-06-16,31.41,32.44,31.33,32.3,3942207,31.41,32.44,31.33,32.3,3942207,0.0,1.0
2025-06-17,31.16,31.85,31.11,31.31,1373420,31.16,31.85,31.11,31.31,1373420,0.0,1.0
2025-06-18,31.48,31.69,30.98,31.21,1230741,31.48,31.69,30.98,31.21,1230741,0.0,1.0
2025-06-20,31.21,31.8677,31.12,31.64,1026898,31.21,31.8677,31.12,31.64,1026898,0.0,1.0
2025-06-23,31.35,31.6,30.63,31.0,1240867,31.35,31.6,30.63,31.0,1240867,0.0,1.0
2025-06-24,32.36,32.71,31.86,31.93,2091971,32.36,32.71,31.86,31.93,2091971,0.0,1.0
2025-06-25,32.08,32.89,31.99,32.63,1338814,32.08,32.89,31.99,32.63,1338814,0.0,1.0
2025-06-26,32.46,32.48,31.432,32.08,970601,32.46,32.48,31.432,32.08,970601,0.0,1.0
2025-06-27,32.82,33.145,32.165,32.71,1203215,32.82,33.145,32.165,32.71,1203215,0.0,1.0
2025-06-30,33.54,33.64,32.785,33.01,2713464,33.54,33.64,32.785,33.01,2713464,0.0,1.0
2025-07-01,32.85,33.74,32.75,33.4,1434755,32.85,33.74,32.75,33.4,1434755,0.0,1.0
2025-07-02,32.8,32.94,32.07,32.88,1299095,32.8,32.94,32.07,32.88,1299095,0.0,1.0
2025-07-03,33.37,33.7,33.0,33.08,1141088,33.37,33.7,33.0,33.08,1141088,0.0,1.0
2025-07-07,33.17,33.38,32.425,33.05,1974873,33.17,33.38,32.425,33.05,1974873,0.0,1.0
2025-07-08,32.84,33.68,32.55,33.41,1679253,32.84,33.68,32.55,33.41,1679253,0.0,1.0
2025-07-09,33.76,33.78,32.61,32.94,1466279,33.76,33.78,32.61,32.94,1466279,0.0,1.0
2025-07-10,33.44,34.2,33.07,33.79,1178004,33.44,34.2,33.07,33.79,1178004,0.0,1.0
2025-07-11,32.99,33.6,32.861,33.21,943771,32.99,33.6,32.861,33.21,943771,0.0,1.0
2025-07-14,33.25,33.785,32.6687,32.82,1054534,33.25,33.785,32.6687,32.82,1054534,0.0,1.0
2025-07-15,32.19,33.81,32.12,33.565,1614491,32.19,33.81,32.12,33.565,1614491,0.0,1.0
2025-07-16,33.3,33.5,31.9,32.22,1089788,33.3,33.5,31.9,32.22,1089788,0.0,1.0
2025-07-17,33.58,34.0,33.305,33.53,2266045,33.58,34.0,33.305,33.53,2266045,0.0,1.0
2025-07-18,33.45,34.0,32.82,33.85,2344944,33.45,34.0,32.82,33.85,2344944,0.0,1.0
2025-07-21,34.35,35.015,33.52,33.63,1506113,34.35,35.015,33.52,33.63,1506113,0.0,1.0
2025-07-22,34.4,34.7775,33.6,34.48,753648,34.4,34.7775,33.6,34.48,753648,0.0,1.0
2025-07-23,34.84,35.0,34.02,34.61,795972,34.84,35.0,34.02,34.61,795972,0.0,1.0
2025-07-24,34.27,35.0,34.02,34.92,901549,34.27,35.0,34.02,34.92,901549,0.0,1.0
2025-07-25,34.69,34.91,34.37,34.48,706536,34.69,34.91,34.37,34.48,706536,0.0,1.0
2025-07-28,34.61,35.3,34.57,34.92,993229,34.61,35.3,34.57,34.92,993229,0.0,1.0
2025-07-29,34.18,34.81,33.63,34.67,943242,34.18,34.81,33.63,34.67,943242,0.0,1.0
2025-07-30,33.21,34.5,33.07,34.2,959343,33.21,34.5,33.07,34.2,959343,0.0,1.0
2025-07-31,33.15,33.5,32.08,33.49,1559607,33.15,33.5,32.08,33.49,1559607,0.0,1.0
2025-08-01,31.42,32.475,31.11,32.39,1612985,31.42,32.475,31.11,32.39,1612985,0.0,1.0
2025-08-04,32.35,32.35,31.81,32.03,1017662,32.35,32.35,31.81,32.03,1017662,0.0,1.0
2025-08-05,32.58,32.88,31.945,32.59,1099927,32.58,32.88,31.945,32.59,1099927,0.0,1.0
2025-08-06,34.81,34.91,32.91,32.91,1766567,34.81,34.91,32.91,32.91,1766567,0.0,1.0
2025-08-07,35.17,35.97,34.79,34.81,2196341,35.17,35.97,34.79,34.81,2196341,0.0,1.0
2025-08-08,34.7,35.48,34.5,35.18,1727761,34.7,35.48,34.5,35.18,1727761,0.0,1.0
2025-08-11,32.78,34.8,32.54,34.8,2627813,32.78,34.8,32.54,34.8,2627813,0.0,1.0
2025-08-12,33.97,34.0182,32.75,33.41,3038018,33.97,34.0182,32.75,33.41,3038018,0.0,1.0
2025-08-13,31.06,37.05,30.01,36.93,6050650,31.06,37.05,30.01,36.93,6050650,0.0,1.0
2025-08-14,30.6,31.72,30.255,31.04,3319927,30.6,31.72,30.255,31.04,3319927,0.0,1.0
2025-08-15,30.81,30.99,30.22,30.65,2201467,30.81,30.99,30.22,30.65,2201467,0.0,1.0
2025-08-18,32.55,32.75,30.76,30.76,2119709,32.55,32.75,30.76,30.76,2119709,0.0,1.0
2025-08-19,31.59,32.65,31.3507,32.2,1546187,31.59,32.65,31.3507,32.2,1546187,0.0,1.0
2025-08-20,31.84,32.87,31.5405,31.81,1465971,31.84,32.87,31.5405,31.81,1465971,0.0,1.0
2025-08-21,31.66,31.8,30.73,31.37,1886404,31.66,31.8,30.73,31.37,1886404,0.0,1.0
2025-08-22,33.28,33.33,31.65,31.88,1237650,33.28,33.33,31.65,31.88,1237650,0.0,1.0
2025-08-25,32.59,32.99,32.5093,32.87,961452,32.59,32.99,32.5093,32.87,961452,0.0,1.0
2025-08-26,31.96,32.81,31.75,32.64,1162127,31.96,32.81,31.75,32.64,1162127,0.0,1.0
2025-08-27,33.08,33.13,31.96,32.04,1443976,33.08,33.13,31.96,32.04,1443976,0.0,1.0
2025-08-28,34.18,34.22,33.11,33.11,1536608,34.18,34.22,33.11,33.11,1536608,0.0,1.0
2025-08-29,33.46,34.37,33.36,34.06,1317930,33.46,34.37,33.36,34.06,1317930,0.0,1.0
2025-09-02,33.15,33.33,32.52,32.81,970856,33.15,33.33,32.52,32.81,970856,0.0,1.0
2025-09-03,33.5,34.0,33.07,33.21,1491998,33.5,34.0,33.07,33.21,1491998,0.0,1.0
2025-09-04,35.06,35.14,33.72,34.67,2199270,35.06,35.14,33.72,34.67,2199270,0.0,1.0
2025-09-05,35.78,35.88,34.82,35.26,2078856,35.78,35.88,34.82,35.26,2078856,0.0,1.0
2025-09-08,36.32,36.59,35.03,36.0,2306704,36.32,36.59,35.03,36.0,2306704,0.0,1.0
2025-09-09,37.29,37.39,35.5,35.9,2385196,37.29,37.39,35.5,35.9,2385196,0.0,1.0
2025-09-10,36.62,37.33,36.02,37.09,1450550,36.62,37.33,36.02,37.09,1450550,0.0,1.0
2025-09-11,36.65,37.37,36.51,36.83,1167904,36.65,37.37,36.51,36.83,1167904,0.0,1.0
2025-09-12,35.68,36.875,35.53,36.41,990568,35.68,36.875,35.53,36.41,990568,0.0,1.0
2025-09-15,35.75,36.431,35.63,35.88,878071,35.75,36.431,35.63,35.88,878071,0.0,1.0
2025-09-16,35.91,36.2,35.45,35.57,1570134,35.91,36.2,35.45,35.57,1570134,0.0,1.0
2025-09-17,35.72,37.0699,35.445,36.13,1714826,35.72,37.0699,35.445,36.13,1714826,0.0,1.0
2025-09-18,36.8,36.8599,35.95,35.99,1568495,36.8,36.8599,35.95,35.99,1568495,0.0,1.0
2025-09-19,36.83,37.39,36.52,37.26,1473991,36.83,37.39,36.52,37.26,1473991,0.0,1.0
2025-09-22,37.65,37.8,36.262,36.65,1240566,37.65,37.8,36.262,36.65,1240566,0.0,1.0
2025-09-23,36.88,37.885,36.58,37.65,2415429,36.88,37.885,36.58,37.65,2415429,0.0,1.0
2025-09-24,37.32,37.5,36.55,37.24,1193186,37.32,37.5,36.55,37.24,1193186,0.0,1.0
2025-09-25,36.35,36.82,35.62,36.505,2266412,36.35,36.82,35.62,36.505,2266412,0.0,1.0
2025-09-26,36.74,36.79,36.23,36.77,828109,36.74,36.79,36.23,36.77,828109,0.0,1.0
2025-09-29,37.35,37.42,36.45,37.0,777460,37.35,37.42,36.45,37.0,777460,0.0,1.0
2025-09-30,35.76,37.165,35.52,37.05,1580679,35.76,37.165,35.52,37.05,1580679,0.0,1.0
2025-10-01,34.85,36.265,34.82,35.56,959058,34.85,36.265,34.82,35.56,959058,0.0,1.0
2025-10-02,36.57,36.64,34.91,35.12,1227652,36.57,36.64,34.91,35.12,1227652,0.0,1.0
2025-10-03,35.365,36.93,35.35,36.76,3264995,35.365,36.93,35.35,36.76,3264995,0.0,1.0
2025-10-06,36.06,37.04,35.22,35.93,986349,36.06,37.04,35.22,35.93,986349,0.0,1.0
2025-10-07,34.7,36.19,34.3,36.18,779502,34.7,36.19,34.3,36.18,779502,0.0,1.0
2025-10-08,35.07,35.58,34.77,34.89,1062982,35.07,35.58,34.77,34.89,1062982,0.0,1.0
2025-10-09,34.8,35.185,34.55,34.99,890903,34.8,35.185,34.55,34.99,890903,0.0,1.0
2025-10-10,33.88,34.58,32.97,34.58,1742184,33.88,34.58,32.97,34.58,1742184,0.0,1.0
2025-10-13,34.395,34.58,33.61,34.19,1157220,34.395,34.58,33.61,34.19,1157220,0.0,1.0
2025-10-14,34.15,34.32,32.9205,33.44,1102807,34.15,34.32,32.9205,33.44,1102807,0.0,1.0
2025-10-15,33.76,34.7,33.45,34.7,706414,33.76,34.7,33.45,34.7,706414,0.0,1.0
2025-10-16,33.56,34.58,33.0,34.11,1128798,33.56,34.58,33.0,34.11,1128798,0.0,1.0
2025-10-17,32.36,33.77,32.0,33.16,1467977,32.36,33.77,32.0,33.16,1467977,0.0,1.0
2025-10-20,33.29,33.52,32.66,32.83,965613,33.29,33.52,32.66,32.83,965613,0.0,1.0
2025-10-21,34.31,34.37,33.07,33.3,517644,34.31,34.37,33.07,33.3,517644,0.0,1.0
2025-10-22,34.09,34.35,33.44,34.07,685090,34.09,34.35,33.44,34.07,685090,0.0,1.0
2025-10-23,34.45,34.695,33.89,34.21,478386,34.45,34.695,33.89,34.21,478386,0.0,1.0
2025-10-24,34.65,36.0,34.25,34.88,915740,34.65,36.0,34.25,34.88,915740,0.0,1.0
2025-10-27,34.81,35.44,34.55,35.23,711163,34.81,35.44,34.55,35.23,711163,0.0,1.0
2025-10-28,36.1,36.51,34.75,34.84,1178802,36.1,36.51,34.75,34.84,1178802,0.0,1.0
2025-10-29,36.04,36.81,35.53,36.09,2058926,36.04,36.81,35.53,36.09,2058926,0.0,1.0
2025-10-30,36.01,36.62,35.8,35.91,2128721,36.01,36.62,35.8,35.91,2128721,0.0,1.0
2025-10-31,36.43,36.81,36.05,36.19,1272110,36.43,36.81,36.05,36.19,1272110,0.0,1.0
2025-11-03,36.42,37.25,35.87,36.5,1490840,36.42,37.25,35.87,36.5,1490840,0.0,1.0
2025-11-04,35.35,36.1,34.995,35.92,1335024,35.35,36.1,34.995,35.92,1335024,0.0,1.0
2025-11-05,36.37,36.93,35.12,35.48,1739977,36.37,36.93,35.12,35.48,1739977,0.0,1.0
2025-11-06,35.72,36.49,34.7,36.25,1968908,35.72,36.49,34.7,36.25,1968908,0.0,1.0
2025-11-07,36.43,36.46,35.025,35.4,1324269,36.43,36.46,35.025,35.4,1324269,0.0,1.0
2025-11-10,36.39,37.28,36.24,37.03,1156572,36.39,37.28,36.24,37.03,1156572,0.0,1.0
2025-11-11,36.66,37.09,36.22,36.31,1096484,36.66,37.09,36.22,36.31,1096484,0.0,1.0
2025-11-12,36.59,37.29,36.5,36.99,1289350,36.59,37.29,36.5,36.99,1289350,0.0,1.0
2025-11-13,35.64,36.74,35.57,36.4,1185688,35.64,36.74,35.57,36.4,1185688,0.0,1.0
2025-11-14,35.5,35.74,34.235,34.71,1120794,35.5,35.74,34.235,34.71,1120794,0.0,1.0
2025-11-17,35.13,35.65,34.81,35.5,1332255,35.13,35.65,34.81,35.5,1332255,0.0,1.0
2025-11-18,37.01,37.4,34.9,34.9,2774025,37.01,37.4,34.9,34.9,2774025,0.0,1.0
2025-11-19,35.39,37.0,33.54,36.795,4767020,35.39,37.0,33.54,36.795,4767020,0.0,1.0
2025-11-20,35.39,37.5475,35.0,36.54,1359005,35.39,37.5475,35.0,36.54,1359005,0.0,1.0
2025-11-21,35.9,36.55,35.14,35.39,2324205,35.9,36.55,35.14,35.39,2324205,0.0,1.0
2025-11-24,38.5,38.68,35.87,36.0,3215220,38.5,38.68,35.87,36.0,3215220,0.0,1.0
2025-11-25,39.46,39.72,38.16,38.5,1629475,39.46,39.72,38.16,38.5,1629475,0.0,1.0
2025-11-26,39.92,40.0,39.32,39.7,1092974,39.92,40.0,39.32,39.7,1092974,0.0,1.0