date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2019-09-10,53.57,53.57,53.57,53.57,0,10.714,10.714,10.714,10.714,0,0.0,1.0
2019-09-11,52.605,52.605,52.605,52.605,0,10.521,10.521,10.521,10.521,0,0.0,1.0
2019-09-12,52.5889,52.5889,52.5889,52.5889,0,10.51778,10.51778,10.51778,10.51778,0,0.0,1.0
2019-09-13,52.64,52.64,52.64,52.64,0,10.528,10.528,10.528,10.528,0,0.0,1.0
2019-09-16,53.985,53.985,53.985,53.985,0,10.797,10.797,10.797,10.797,0,0.0,1.0
2019-09-17,52.36,52.36,52.36,52.36,0,10.472,10.472,10.472,10.472,0,0.0,1.0
2019-09-18,50.64,50.64,50.64,50.64,1,10.128,10.128,10.128,10.128,5,0.0,1.0
2019-09-19,52.03,52.03,52.03,52.03,0,10.406,10.406,10.406,10.406,0,0.0,1.0
2019-09-20,53.08,53.11,53.08,53.11,100,10.616,10.622,10.616,10.622,500,0.0,1.0
2019-09-23,51.515,51.515,51.515,51.515,1,10.303,10.303,10.303,10.303,5,0.0,1.0
2019-09-24,51.03,51.03,51.03,51.03,1,10.206,10.206,10.206,10.206,5,0.0,1.0
2019-09-25,50.35,50.35,50.35,50.35,20,10.07,10.07,10.07,10.07,100,0.0,1.0
2019-09-26,51.26,51.44,51.26,51.44,102,10.252,10.288,10.252,10.288,510,0.0,1.0
2019-09-27,50.62,50.62,50.62,50.62,0,10.124,10.124,10.124,10.124,0,0.0,1.0
2019-09-30,49.345,49.345,49.345,49.345,1,9.869,9.869,9.869,9.869,5,0.0,1.0
2019-10-01,50.13,50.13,49.4751,49.4751,160,10.026,10.026,9.89502,9.89502,800,0.0,1.0
2019-10-02,48.44,48.44,48.44,48.44,22,9.688,9.688,9.688,9.688,110,0.0,1.0
2019-10-03,46.5394,46.5394,46.5394,46.5394,0,9.30788,9.30788,9.30788,9.30788,0,0.0,1.0
2019-10-04,45.9444,46.0339,45.9444,46.0339,153,9.18888,9.20678,9.18888,9.20678,765,0.0,1.0
2019-10-07,46.875,47.04,46.875,47.04,160,9.375,9.408,9.375,9.408,800,0.0,1.0
2019-10-08,45.035,45.035,45.035,45.035,0,9.007,9.007,9.007,9.007,0,0.0,1.0
2019-10-09,45.38,45.38,45.38,45.38,0,9.076,9.076,9.076,9.076,0,0.0,1.0
2019-10-10,46.66,46.66,46.46,46.46,178,9.332,9.332,9.292,9.292,890,0.0,1.0
2019-10-11,49.045,49.045,49.045,49.045,5,9.809,9.809,9.809,9.809,25,0.0,1.0
2019-10-14,48.28,48.4177,48.28,48.4177,253,9.656,9.68354,9.656,9.68354,1265,0.0,1.0
2019-10-15,51.505,51.505,51.505,51.505,4,10.301,10.301,10.301,10.301,20,0.0,1.0
2019-10-16,52.405,52.405,52.405,52.405,0,10.481,10.481,10.481,10.481,0,0.0,1.0
2019-10-17,52.115,52.115,52.115,52.115,2,10.423,10.423,10.423,10.423,10,0.0,1.0
2019-10-18,51.75,52.13,51.75,52.13,254,10.35,10.426,10.35,10.426,1270,0.0,1.0
2019-10-21,51.835,51.835,51.835,51.835,2,10.367,10.367,10.367,10.367,10,0.0,1.0
2019-10-22,51.325,51.325,51.325,51.325,1,10.265,10.265,10.265,10.265,5,0.0,1.0
2019-10-23,49.52,49.52,49.52,49.52,0,9.904,9.904,9.904,9.904,0,0.0,1.0
2019-10-24,50.885,50.885,50.885,50.885,0,10.177,10.177,10.177,10.177,0,0.0,1.0
2019-10-25,49.885,49.885,49.885,49.885,0,9.977,9.977,9.977,9.977,0,0.0,1.0
2019-10-28,50.24,50.24,50.24,50.24,0,10.048,10.048,10.048,10.048,0,0.0,1.0
2019-10-29,50.86,50.86,50.86,50.86,0,10.172,10.172,10.172,10.172,0,0.0,1.0
2019-10-30,52.13,52.13,52.13,52.13,0,10.426,10.426,10.426,10.426,0,0.0,1.0
2019-10-31,51.285,51.285,51.285,51.285,1,10.257,10.257,10.257,10.257,5,0.0,1.0
2019-11-01,50.635,50.635,50.635,50.635,0,10.127,10.127,10.127,10.127,0,0.0,1.0
2019-11-04,51.29,51.29,51.29,51.29,0,10.258,10.258,10.258,10.258,0,0.0,1.0
2019-11-05,51.105,51.105,51.105,51.105,0,10.221,10.221,10.221,10.221,0,0.0,1.0
2019-11-06,49.63,49.63,49.63,49.63,0,9.926,9.926,9.926,9.926,0,0.0,1.0
2019-11-07,49.955,49.955,49.955,49.955,0,9.991,9.991,9.991,9.991,0,0.0,1.0
2019-11-08,49.73,49.73,49.73,49.73,75,9.946,9.946,9.946,9.946,375,0.0,1.0
2019-11-11,49.89,49.89,49.89,49.89,0,9.978,9.978,9.978,9.978,0,0.0,1.0
2019-11-12,48.425,48.425,48.425,48.425,0,9.685,9.685,9.685,9.685,0,0.0,1.0
2019-11-13,49.03,49.03,49.03,49.03,1,9.806,9.806,9.806,9.806,5,0.0,1.0
2019-11-14,48.055,48.055,48.055,48.055,0,9.611,9.611,9.611,9.611,0,0.0,1.0
2019-11-15,47.725,47.725,47.725,47.725,75,9.545,9.545,9.545,9.545,375,0.0,1.0
2019-11-18,46.85,46.85,46.85,46.85,40,9.37,9.37,9.37,9.37,200,0.0,1.0
2019-11-19,47.0,47.0,47.0,47.0,0,9.4,9.4,9.4,9.4,0,0.0,1.0
2019-11-20,48.0831,48.0831,48.0831,48.0831,0,9.61662,9.61662,9.61662,9.61662,0,0.0,1.0
2019-11-21,48.035,48.035,48.035,48.035,2,9.607,9.607,9.607,9.607,10,0.0,1.0
2019-11-22,49.26,49.26,49.26,49.26,119,9.852,9.852,9.852,9.852,595,0.0,1.0
2019-11-25,48.965,48.965,48.965,48.965,0,9.793,9.793,9.793,9.793,0,0.0,1.0
2019-11-26,48.875,48.875,48.875,48.875,0,9.775,9.775,9.775,9.775,0,0.0,1.0
2019-11-27,50.325,50.325,50.325,50.325,0,10.065,10.065,10.065,10.065,0,0.0,1.0
2019-11-29,50.505,50.505,50.505,50.505,80,10.101,10.101,10.101,10.101,400,0.0,1.0
2019-12-02,48.6697,48.6697,48.6697,48.6697,0,9.73394,9.73394,9.73394,9.73394,0,0.0,1.0
2019-12-03,47.99,47.99,47.99,47.99,10,9.598,9.598,9.598,9.598,50,0.0,1.0
2019-12-04,49.455,49.455,49.455,49.455,0,9.891,9.891,9.891,9.891,0,0.0,1.0
2019-12-05,49.545,49.545,49.545,49.545,0,9.909,9.909,9.909,9.909,0,0.0,1.0
2019-12-06,49.875,49.875,49.875,49.875,0,9.975,9.975,9.975,9.975,0,0.0,1.0
2019-12-09,50.345,50.345,50.345,50.345,12,10.069,10.069,10.069,10.069,60,0.0,1.0
2019-12-10,50.0048,50.0048,50.0048,50.0048,14,10.00096,10.00096,10.00096,10.00096,70,0.0,1.0
2019-12-11,48.94,48.94,48.94,48.94,1,9.788,9.788,9.788,9.788,5,0.0,1.0
2019-12-12,50.325,50.325,50.325,50.325,0,10.065,10.065,10.065,10.065,0,0.0,1.0
2019-12-13,48.105,48.105,48.105,48.105,20,9.621,9.621,9.621,9.621,100,0.0,1.0
2019-12-16,49.995,49.995,49.995,49.995,0,9.999,9.999,9.999,9.999,0,0.0,1.0
2019-12-17,51.82,51.82,51.82,51.82,0,10.364,10.364,10.364,10.364,0,0.0,1.0
2019-12-18,52.77,52.77,52.77,52.77,0,10.554,10.554,10.554,10.554,0,0.0,1.0
2019-12-19,53.42,53.42,53.42,53.42,0,10.684,10.684,10.684,10.684,0,0.0,1.0
2019-12-20,53.185,53.185,53.185,53.185,0,10.637,10.637,10.637,10.637,0,0.0,1.0
2019-12-23,52.83,52.83,52.83,52.83,2,10.566,10.566,10.566,10.566,10,0.0,1.0
2019-12-24,52.035,52.035,52.035,52.035,0,10.407,10.407,10.407,10.407,0,0.0,1.0
2019-12-26,52.055,52.055,52.055,52.055,0,10.411,10.411,10.411,10.411,0,0.0,1.0
2019-12-27,53.22,53.22,53.22,53.22,0,10.644,10.644,10.644,10.644,0,0.0,1.0
2019-12-30,49.9,49.9,49.9,49.9,4,9.98,9.98,9.98,9.98,20,0.0,1.0
2019-12-31,49.065,49.065,49.065,49.065,3,9.813,9.813,9.813,9.813,15,0.0,1.0
2020-01-02,48.665,48.665,48.665,48.665,0,9.733,9.733,9.733,9.733,0,0.0,1.0
2020-01-03,49.795,49.795,49.795,49.795,0,9.959,9.959,9.959,9.959,0,0.0,1.0
2020-01-06,48.44,48.44,48.44,48.44,5,9.688,9.688,9.688,9.688,25,0.0,1.0
2020-01-07,48.88,48.88,48.88,48.88,0,9.776,9.776,9.776,9.776,0,0.0,1.0
2020-01-08,47.88,47.88,47.88,47.88,0,9.576,9.576,9.576,9.576,0,0.0,1.0
2020-01-09,49.13,49.13,49.13,49.13,0,9.826,9.826,9.826,9.826,0,0.0,1.0
2020-01-10,48.22,48.22,48.22,48.22,30,9.644,9.644,9.644,9.644,150,0.0,1.0
2020-01-13,48.1,48.1,48.1,48.1,52,9.62,9.62,9.62,9.62,260,0.0,1.0
2020-01-14,47.47,47.47,47.47,47.47,0,9.494,9.494,9.494,9.494,0,0.0,1.0
2020-01-15,48.855,48.855,48.855,48.855,0,9.771,9.771,9.771,9.771,0,0.0,1.0
2020-01-16,49.515,49.515,49.515,49.515,70,9.903,9.903,9.903,9.903,350,0.0,1.0
2020-01-17,50.655,50.655,50.655,50.655,3,10.131,10.131,10.131,10.131,15,0.0,1.0
2020-01-21,49.635,49.635,49.635,49.635,47,9.927,9.927,9.927,9.927,235,0.0,1.0
2020-01-22,49.885,49.885,49.885,49.885,0,9.977,9.977,9.977,9.977,0,0.0,1.0
2020-01-23,49.27,49.27,49.27,49.27,6,9.854,9.854,9.854,9.854,30,0.0,1.0
2020-01-24,48.735,48.735,48.735,48.735,0,9.747,9.747,9.747,9.747,0,0.0,1.0
2020-01-27,48.99,48.99,48.99,48.99,49,9.798,9.798,9.798,9.798,245,0.0,1.0
2020-01-28,49.135,49.135,49.135,49.135,3,9.827,9.827,9.827,9.827,15,0.0,1.0
2020-01-29,47.7908,47.7908,47.7908,47.7908,0,9.55816,9.55816,9.55816,9.55816,0,0.0,1.0
2020-01-30,47.28,47.28,47.28,47.28,53,9.456,9.456,9.456,9.456,265,0.0,1.0
2020-01-31,47.615,47.615,47.615,47.615,2,9.523,9.523,9.523,9.523,10,0.0,1.0
2020-02-03,46.235,46.235,46.235,46.235,6,9.247,9.247,9.247,9.247,30,0.0,1.0
2020-02-04,46.5249,46.5249,46.5249,46.5249,10,9.30498,9.30498,9.30498,9.30498,50,0.0,1.0
2020-02-05,47.325,47.325,47.325,47.325,3,9.465,9.465,9.465,9.465,15,0.0,1.0
2020-02-06,46.965,46.965,46.965,46.965,0,9.393,9.393,9.393,9.393,0,0.0,1.0
2020-02-07,46.465,46.465,46.465,46.465,0,9.293,9.293,9.293,9.293,0,0.0,1.0
2020-02-10,46.21,46.21,46.21,46.21,0,9.242,9.242,9.242,9.242,0,0.0,1.0
2020-02-11,46.295,46.45,46.295,46.45,442,9.259,9.29,9.259,9.29,2210,0.0,1.0
2020-02-12,47.62,47.62,47.62,47.62,0,9.524,9.524,9.524,9.524,0,0.0,1.0
2020-02-13,48.615,48.615,48.615,48.615,50,9.723,9.723,9.723,9.723,250,0.0,1.0
2020-02-14,48.42,48.42,48.42,48.42,3,9.684,9.684,9.684,9.684,15,0.0,1.0
2020-02-18,49.945,49.945,49.93,49.93,371,9.989,9.989,9.986,9.986,1855,0.0,1.0
2020-02-19,51.175,51.175,51.175,51.175,5,10.235,10.235,10.235,10.235,25,0.0,1.0
2020-02-20,51.005,51.005,51.005,51.005,0,10.201,10.201,10.201,10.201,0,0.0,1.0
2020-02-21,50.915,50.915,50.875,50.875,106,10.183,10.183,10.175,10.175,530,0.0,1.0
2020-02-24,48.86,48.86,48.74,48.74,187,9.772,9.772,9.748,9.748,935,0.0,1.0
2020-02-25,48.16,48.16,48.16,48.16,0,9.632,9.632,9.632,9.632,0,0.0,1.0
2020-02-26,48.17,48.17,48.17,48.17,16,9.634,9.634,9.634,9.634,80,0.0,1.0
2020-02-27,47.015,47.015,46.79,46.79,289,9.403,9.403,9.358,9.358,1445,0.0,1.0
2020-02-28,47.005,47.005,47.005,47.005,64,9.401,9.401,9.401,9.401,320,0.0,1.0
2020-03-02,46.905,46.905,46.54,46.54,260,9.381,9.381,9.308,9.308,1300,0.0,1.0
2020-03-03,46.53,46.53,46.53,46.53,6,9.306,9.306,9.306,9.306,30,0.0,1.0
2020-03-04,47.5,47.5,47.5,47.5,0,9.5,9.5,9.5,9.5,0,0.0,1.0
2020-03-05,47.425,47.425,47.425,47.425,2,9.485,9.485,9.485,9.485,10,0.0,1.0
2020-03-06,46.61,46.61,46.61,46.61,1,9.322,9.322,9.322,9.322,5,0.0,1.0
2020-03-09,46.355,46.355,45.295,45.295,225,9.271,9.271,9.059,9.059,1125,0.0,1.0
2020-03-10,48.07,48.07,48.07,48.07,1,9.614,9.614,9.614,9.614,5,0.0,1.0
2020-03-11,47.645,47.645,47.645,47.645,9,9.529,9.529,9.529,9.529,45,0.0,1.0
2020-03-12,44.8258,44.8258,44.8258,44.8258,3,8.96516,8.96516,8.96516,8.96516,15,0.0,1.0
2020-03-13,43.7319,43.7319,43.7319,43.7319,12,8.74638,8.74638,8.74638,8.74638,60,0.0,1.0
2020-03-16,38.775,38.775,38.775,38.775,9,7.755,7.755,7.755,7.755,45,0.0,1.0
2020-03-17,36.495,36.495,36.495,36.495,2,7.299,7.299,7.299,7.299,10,0.0,1.0
2020-03-18,30.4561,30.4561,30.4561,30.4561,10,6.09122,6.09122,6.09122,6.09122,50,0.0,1.0
2020-03-19,32.495,32.495,32.495,32.495,0,6.499,6.499,6.499,6.499,0,0.0,1.0
2020-03-20,32.175,32.79,32.175,32.79,272,6.435,6.558,6.435,6.558,1360,0.0,1.0
2020-03-23,31.11,31.11,31.11,31.11,11,6.222,6.222,6.222,6.222,55,0.0,1.0
2020-03-24,33.282,33.282,33.282,33.282,14,6.6564,6.6564,6.6564,6.6564,70,0.0,1.0
2020-03-25,34.98,34.98,34.98,34.98,0,6.996,6.996,6.996,6.996,0,0.0,1.0
2020-03-26,34.595,34.595,34.595,34.595,1,6.919,6.919,6.919,6.919,5,0.0,1.0
2020-03-27,32.625,32.625,32.625,32.625,81,6.525,6.525,6.525,6.525,405,0.0,1.0
2020-03-30,34.185,34.185,34.185,34.185,0,6.837,6.837,6.837,6.837,0,0.0,1.0
2020-03-31,35.29,35.29,35.29,35.29,0,7.058,7.058,7.058,7.058,0,0.0,1.0
2020-04-01,33.765,33.765,33.765,33.765,31,6.753,6.753,6.753,6.753,155,0.0,1.0
2020-04-02,36.195,36.195,36.195,36.195,21,7.239,7.239,7.239,7.239,105,0.0,1.0
2020-04-03,35.775,35.775,35.775,35.775,1,7.155,7.155,7.155,7.155,5,0.0,1.0
2020-04-06,40.56,40.56,40.56,40.56,0,8.112,8.112,8.112,8.112,0,0.0,1.0
2020-04-07,40.675,40.675,40.675,40.675,56,8.135,8.135,8.135,8.135,280,0.0,1.0
2020-04-08,42.255,42.255,42.255,42.255,0,8.451,8.451,8.451,8.451,0,0.0,1.0
2020-04-09,42.045,42.045,42.045,42.045,0,8.409,8.409,8.409,8.409,0,0.0,1.0
2020-04-13,42.055,42.055,42.055,42.055,0,8.411,8.411,8.411,8.411,0,0.0,1.0
2020-04-14,39.48,39.48,39.48,39.48,5,7.896,7.896,7.896,7.896,25,0.0,1.0
2020-04-15,38.425,38.425,38.425,38.425,20,7.685,7.685,7.685,7.685,100,0.0,1.0
2020-04-16,41.835,41.835,41.835,41.835,1,8.367,8.367,8.367,8.367,5,0.0,1.0
2020-04-17,43.26,43.26,43.26,43.26,3,8.652,8.652,8.652,8.652,15,0.0,1.0
2020-04-20,42.565,42.565,42.565,42.565,53,8.513,8.513,8.513,8.513,265,0.0,1.0
2020-04-21,39.5323,39.7714,39.5323,39.7714,126,7.90646,7.95428,7.90646,7.95428,630,0.0,1.0
2020-04-22,41.295,41.295,41.295,41.295,0,8.259,8.259,8.259,8.259,0,0.0,1.0
2020-04-23,42.025,42.025,42.025,42.025,0,8.405,8.405,8.405,8.405,0,0.0,1.0
2020-04-24,41.37,41.37,41.37,41.37,0,8.274,8.274,8.274,8.274,0,0.0,1.0
2020-04-27,40.24,40.24,40.24,40.24,95,8.048,8.048,8.048,8.048,475,0.0,1.0
2020-04-28,40.335,40.335,40.335,40.335,0,8.067,8.067,8.067,8.067,0,0.0,1.0
2020-04-29,40.23,40.23,40.23,40.23,20,8.046,8.046,8.046,8.046,100,0.0,1.0
2020-04-30,38.75,38.75,38.75,38.75,0,7.75,7.75,7.75,7.75,0,0.0,1.0
2020-05-01,37.78,37.78,37.78,37.78,1,7.556,7.556,7.556,7.556,5,0.0,1.0
2020-05-04,38.425,38.425,38.425,38.425,0,7.685,7.685,7.685,7.685,0,0.0,1.0
2020-05-05,37.995,37.995,37.995,37.995,90,7.599,7.599,7.599,7.599,450,0.0,1.0
2020-05-06,37.915,37.915,37.915,37.915,1,7.583,7.583,7.583,7.583,5,0.0,1.0
2020-05-07,38.89,38.89,38.89,38.89,1,7.778,7.778,7.778,7.778,5,0.0,1.0
2020-05-08,38.605,38.605,38.605,38.605,40,7.721,7.721,7.721,7.721,200,0.0,1.0
2020-05-11,37.945,37.945,37.945,37.945,0,7.589,7.589,7.589,7.589,0,0.0,1.0
2020-05-12,36.975,36.975,36.975,36.975,0,7.395,7.395,7.395,7.395,0,0.0,1.0
2020-05-13,37.18,37.18,37.18,37.18,1,7.436,7.436,7.436,7.436,5,0.0,1.0
2020-05-14,37.53,37.53,37.53,37.53,0,7.506,7.506,7.506,7.506,0,0.0,1.0
2020-05-15,38.165,38.165,38.165,38.165,15,7.633,7.633,7.633,7.633,75,0.0,1.0
2020-05-18,40.57,40.57,40.57,40.57,0,8.114,8.114,8.114,8.114,0,0.0,1.0
2020-05-19,39.7,39.7,39.7,39.7,3,7.94,7.94,7.94,7.94,15,0.0,1.0
2020-05-20,42.335,42.335,42.335,42.335,0,8.467,8.467,8.467,8.467,0,0.0,1.0
2020-05-21,42.125,42.125,42.125,42.125,0,8.425,8.425,8.425,8.425,0,0.0,1.0
2020-05-22,42.6,42.6,42.6,42.6,0,8.52,8.52,8.52,8.52,0,0.0,1.0
2020-05-26,42.845,42.845,42.845,42.845,0,8.569,8.569,8.569,8.569,0,0.0,1.0
2020-05-27,42.39,42.39,42.39,42.39,0,8.478,8.478,8.478,8.478,0,0.0,1.0
2020-05-28,42.395,42.395,42.395,42.395,10,8.479,8.479,8.479,8.479,50,0.0,1.0
2020-05-29,42.64,42.64,42.64,42.64,0,8.528,8.528,8.528,8.528,0,0.0,1.0
2020-06-01,41.745,41.745,41.745,41.745,0,8.349,8.349,8.349,8.349,0,0.0,1.0
2020-06-02,44.06,44.06,44.06,44.06,0,8.812,8.812,8.812,8.812,0,0.0,1.0
2020-06-03,44.05,44.05,44.05,44.05,0,8.81,8.81,8.81,8.81,0,0.0,1.0
2020-06-04,44.305,44.305,44.305,44.305,0,8.861,8.861,8.861,8.861,0,0.0,1.0
2020-06-05,46.21,46.21,46.21,46.21,0,9.242,9.242,9.242,9.242,0,0.0,1.0
2020-06-08,45.29,45.54,45.29,45.54,220,9.058,9.108,9.058,9.108,1100,0.0,1.0
2020-06-09,44.785,44.785,44.785,44.785,0,8.957,8.957,8.957,8.957,0,0.0,1.0
2020-06-10,45.65,45.65,45.65,45.65,0,9.13,9.13,9.13,9.13,0,0.0,1.0
2020-06-11,44.27,44.27,44.27,44.27,0,8.854,8.854,8.854,8.854,0,0.0,1.0
2020-06-12,43.76,43.76,43.76,43.76,4,8.752,8.752,8.752,8.752,20,0.0,1.0
2020-06-15,44.2,44.2,44.2,44.2,0,8.84,8.84,8.84,8.84,0,0.0,1.0
2020-06-16,45.505,45.505,45.2501,45.2501,126,9.101,9.101,9.05002,9.05002,630,0.0,1.0
2020-06-17,45.44,45.4771,45.44,45.4771,500,9.088,9.09542,9.088,9.09542,2500,0.0,1.0
2020-06-18,48.8769,48.8769,48.8769,48.8769,0,9.77538,9.77538,9.77538,9.77538,0,0.0,1.0
2020-06-19,47.995,47.995,47.995,47.995,2,9.599,9.599,9.599,9.599,10,0.0,1.0
2020-06-22,48.94,48.94,48.94,48.94,0,9.788,9.788,9.788,9.788,0,0.0,1.0
2020-06-23,50.605,50.79,50.605,50.74,533,10.121,10.158,10.121,10.148,2665,0.0,1.0
2020-06-24,50.775,50.775,50.775,50.775,2,10.155,10.155,10.155,10.155,10,0.0,1.0
2020-06-25,50.33,50.33,50.33,50.33,20,10.066,10.066,10.066,10.066,100,0.0,1.0
2020-06-26,49.295,49.295,49.295,49.295,14,9.859,9.859,9.859,9.859,70,0.0,1.0
2020-06-29,53.385,53.385,53.385,53.385,69,10.677,10.677,10.677,10.677,345,0.0,1.0
2020-06-30,53.755,54.0,53.755,54.0,123,10.751,10.8,10.751,10.8,615,0.0,1.0
2020-07-02,55.03,55.3907,54.4436,55.332,362,11.006,11.07814,10.88872,11.0664,1810,0.0,1.0
2020-07-07,57.99,59.728,57.99,59.0102,398,11.598,11.9456,11.598,11.80204,1990,0.0,1.0
2020-07-08,58.25,58.7511,56.7437,58.711,0,11.65,11.75022,11.34874,11.7422,0,0.0,1.0
2020-07-10,57.035,58.236,56.2342,56.656,1,11.407,11.6472,11.24684,11.3312,5,0.0,1.0
2020-07-15,59.205,59.4369,57.4459,59.2161,41,11.841,11.88738,11.48918,11.84322,205,0.0,1.0
2020-07-22,53.225,53.225,53.225,53.225,0,10.645,10.645,10.645,10.645,0,0.0,1.0
2020-07-23,54.355,54.355,54.355,54.355,3,10.871,10.871,10.871,10.871,15,0.0,1.0
2020-07-24,52.515,52.515,52.515,52.515,21,10.503,10.503,10.503,10.503,105,0.0,1.0
2020-07-27,49.995,49.995,49.995,49.995,200,9.999,9.999,9.999,9.999,1000,0.0,1.0
2020-07-28,51.275,51.275,51.275,51.275,43,10.255,10.255,10.255,10.255,215,0.0,1.0
2020-07-29,52.265,52.265,52.265,52.265,7,10.453,10.453,10.453,10.453,35,0.0,1.0
2020-07-30,50.945,50.945,50.945,50.945,39,10.189,10.189,10.189,10.189,195,0.0,1.0
2020-07-31,52.325,52.325,52.325,52.325,1,10.465,10.465,10.465,10.465,5,0.0,1.0
2020-08-03,52.155,52.155,52.155,52.155,7,10.431,10.431,10.431,10.431,35,0.0,1.0
2020-08-04,53.505,53.505,53.505,53.505,30,10.701,10.701,10.701,10.701,150,0.0,1.0
2020-08-05,53.235,53.235,53.235,53.235,30,10.647,10.647,10.647,10.647,150,0.0,1.0
2020-08-06,52.425,52.425,52.425,52.425,11,10.485,10.485,10.485,10.485,55,0.0,1.0
2020-08-07,52.705,52.705,52.705,52.705,2,10.541,10.541,10.541,10.541,10,0.0,1.0
2020-08-10,53.345,53.345,53.345,53.345,2,10.669,10.669,10.669,10.669,10,0.0,1.0
2020-08-11,52.235,52.235,52.235,52.235,0,10.447,10.447,10.447,10.447,0,0.0,1.0
2020-08-12,51.725,51.725,51.725,51.725,1,10.345,10.345,10.345,10.345,5,0.0,1.0
2020-08-13,50.745,50.745,50.745,50.745,41,10.149,10.149,10.149,10.149,205,0.0,1.0
2020-08-14,50.795,50.795,50.795,50.795,41,10.159,10.159,10.159,10.159,205,0.0,1.0
2020-08-17,52.46,52.46,52.46,52.46,18,10.492,10.492,10.492,10.492,90,0.0,1.0
2020-08-18,52.945,52.945,52.945,52.945,1,10.589,10.589,10.589,10.589,5,0.0,1.0
2020-08-19,52.4,52.4,52.4,52.4,6,10.48,10.48,10.48,10.48,30,0.0,1.0
2020-08-20,51.335,51.335,51.335,51.335,1,10.267,10.267,10.267,10.267,5,0.0,1.0
2020-08-21,51.115,51.115,51.115,51.115,3,10.223,10.223,10.223,10.223,15,0.0,1.0
2020-08-24,55.125,55.125,55.125,55.125,81,11.025,11.025,11.025,11.025,405,0.0,1.0
2020-08-25,56.965,56.965,56.965,56.965,43,11.393,11.393,11.393,11.393,215,0.0,1.0
2020-08-26,57.125,57.125,56.99,56.99,236,11.425,11.425,11.398,11.398,1180,0.0,1.0
2020-08-27,56.585,56.585,56.585,56.585,33,11.317,11.317,11.317,11.317,165,0.0,1.0
2020-08-28,58.835,58.835,58.835,58.835,131,11.767,11.767,11.767,11.767,655,0.0,1.0
2020-08-31,57.2683,57.2683,57.2683,57.2683,123,11.45366,11.45366,11.45366,11.45366,615,0.0,1.0
2020-09-01,55.145,55.29,55.145,55.29,815,11.029,11.058,11.029,11.058,4075,0.0,1.0
2020-09-02,56.335,56.335,56.09,56.09,183,11.267,11.267,11.218,11.218,915,0.0,1.0
2020-09-03,57.205,57.205,57.205,57.205,19,11.441,11.441,11.441,11.441,95,0.0,1.0
2020-09-04,54.485,54.485,54.485,54.485,5,10.897,10.897,10.897,10.897,25,0.0,1.0
2020-09-08,53.375,53.63,53.375,53.63,277,10.675,10.726,10.675,10.726,1385,0.0,1.0
2020-09-09,54.305,54.305,54.305,54.305,231,10.861,10.861,10.861,10.861,1155,0.0,1.0
2020-09-10,56.765,56.765,56.27,56.27,102,11.353,11.353,11.254,11.254,510,0.0,1.0
2020-09-11,56.255,56.255,56.255,56.255,102,11.251,11.251,11.251,11.251,510,0.0,1.0
2020-09-14,60.7837,60.7837,59.53,59.53,477,12.15674,12.15674,11.906,11.906,2385,0.0,1.0
2020-09-15,59.27,59.27,59.27,59.27,21,11.854,11.854,11.854,11.854,105,0.0,1.0
2020-09-16,59.755,59.755,59.755,59.755,105,11.951,11.951,11.951,11.951,525,0.0,1.0
2020-09-17,56.585,56.585,56.585,56.585,72,11.317,11.317,11.317,11.317,360,0.0,1.0
2020-09-18,55.73,55.73,55.73,55.73,13,11.146,11.146,11.146,11.146,65,0.0,1.0
2020-09-21,52.67,53.39,52.67,53.39,748,10.534,10.678,10.534,10.678,3740,0.0,1.0
2020-09-22,55.435,55.435,55.435,55.435,11,11.087,11.087,11.087,11.087,55,0.0,1.0
2020-09-23,52.845,52.845,52.845,52.845,7,10.569,10.569,10.569,10.569,35,0.0,1.0
2020-09-24,53.275,53.275,53.275,53.275,42,10.655,10.655,10.655,10.655,210,0.0,1.0
2020-09-25,52.095,52.095,52.095,52.095,3,10.419,10.419,10.419,10.419,15,0.0,1.0
2020-09-28,55.165,55.165,55.165,55.165,67,11.033,11.033,11.033,11.033,335,0.0,1.0
2020-09-29,53.335,53.335,53.335,53.335,6,10.667,10.667,10.667,10.667,30,0.0,1.0
2020-09-30,53.675,53.81,53.6392,53.81,283,10.735,10.762,10.72784,10.762,1415,0.0,1.0
2020-10-01,52.83,52.83,52.83,52.83,283,10.566,10.566,10.566,10.566,1415,0.0,1.0
2020-10-02,53.805,53.805,53.64,53.64,107,10.761,10.761,10.728,10.728,535,0.0,1.0
2020-10-05,53.525,53.525,53.525,53.525,15,10.705,10.705,10.705,10.705,75,0.0,1.0
2020-10-06,53.425,53.425,53.425,53.425,10,10.685,10.685,10.685,10.685,50,0.0,1.0
2020-10-07,53.505,53.505,53.505,53.505,10,10.701,10.701,10.701,10.701,50,0.0,1.0
2020-10-08,52.375,52.375,52.375,52.375,5,10.475,10.475,10.475,10.475,25,0.0,1.0
2020-10-09,51.405,51.405,51.405,51.405,46,10.281,10.281,10.281,10.281,230,0.0,1.0
2020-10-12,51.525,51.525,51.525,51.525,22,10.305,10.305,10.305,10.305,110,0.0,1.0
2020-10-13,50.205,50.34,50.205,50.34,128,10.041,10.068,10.041,10.068,640,0.0,1.0
2020-10-14,51.325,51.4583,51.15,51.15,394,10.265,10.29166,10.23,10.23,1970,0.0,1.0
2020-10-15,49.765,49.765,49.765,49.765,38,9.953,9.953,9.953,9.953,190,0.0,1.0
2020-10-16,49.505,49.505,49.505,49.505,6,9.901,9.901,9.901,9.901,30,0.0,1.0
2020-10-19,49.67,49.67,49.67,49.67,1,9.934,9.934,9.934,9.934,5,0.0,1.0
2020-10-20,48.435,48.65,48.435,48.65,388,9.687,9.73,9.687,9.73,1940,0.0,1.0
2020-10-21,46.845,46.845,46.845,46.845,25,9.369,9.369,9.369,9.369,125,0.0,1.0
2020-10-22,48.225,48.225,48.225,48.225,2,9.645,9.645,9.645,9.645,10,0.0,1.0
2020-10-23,50.845,50.845,50.845,50.845,2,10.169,10.169,10.169,10.169,10,0.0,1.0
2020-10-26,47.455,47.455,47.455,47.455,2,9.491,9.491,9.491,9.491,10,0.0,1.0
2020-10-27,47.965,47.965,47.965,47.965,4,9.593,9.593,9.593,9.593,20,0.0,1.0
2020-10-28,45.795,45.795,45.795,45.795,5,9.159,9.159,9.159,9.159,25,0.0,1.0
2020-10-29,47.005,47.005,47.005,47.005,11,9.401,9.401,9.401,9.401,55,0.0,1.0
2020-10-30,47.135,47.135,47.135,47.135,26,9.427,9.427,9.427,9.427,130,0.0,1.0
2020-11-02,46.985,46.985,46.985,46.985,74,9.397,9.397,9.397,9.397,370,0.0,1.0
2020-11-03,48.595,48.595,48.595,48.595,10,9.719,9.719,9.719,9.719,50,0.0,1.0
2020-11-04,49.985,49.985,49.985,49.985,4,9.997,9.997,9.997,9.997,20,0.0,1.0
2020-11-05,51.775,51.775,51.775,51.775,10,10.355,10.355,10.355,10.355,50,0.0,1.0
2020-11-06,50.635,50.635,50.635,50.635,31,10.127,10.127,10.127,10.127,155,0.0,1.0
2020-11-09,52.795,52.795,52.795,52.795,5,10.559,10.559,10.559,10.559,25,0.0,1.0
2020-11-10,52.285,52.395,52.285,52.395,261,10.457,10.479,10.457,10.479,1305,0.0,1.0
2020-11-11,51.895,51.895,51.895,51.895,261,10.379,10.379,10.379,10.379,1305,0.0,1.0
2020-11-12,51.485,51.81,51.485,51.808,620,10.297,10.362,10.297,10.3616,3100,0.0,1.0
2020-11-13,52.5,52.5,52.5,52.5,1,10.5,10.5,10.5,10.5,5,0.0,1.0
2020-11-16,54.495,54.495,54.495,54.495,1,10.899,10.899,10.899,10.899,5,0.0,1.0
2020-11-17,53.045,53.2,53.045,53.2,268,10.609,10.64,10.609,10.64,1340,0.0,1.0
2020-11-18,54.035,54.405,54.035,54.405,105,10.807,10.881,10.807,10.881,525,0.0,1.0
2020-11-19,52.415,52.415,52.415,52.415,6,10.483,10.483,10.483,10.483,30,0.0,1.0
2020-11-20,53.295,53.295,53.295,53.295,13,10.659,10.659,10.659,10.659,65,0.0,1.0
2020-11-23,54.245,54.245,54.245,54.245,3,10.849,10.849,10.849,10.849,15,0.0,1.0
2020-11-24,55.135,55.135,53.68,54.79,10083,11.027,11.027,10.736,10.958,50415,0.0,1.0
2020-11-25,54.965,54.965,54.965,54.965,37,10.993,10.993,10.993,10.993,185,0.0,1.0
2020-11-27,56.165,56.165,56.165,56.165,5,11.233,11.233,11.233,11.233,25,0.0,1.0
2020-11-30,57.995,57.995,57.995,57.995,6,11.599,11.599,11.599,11.599,30,0.0,1.0
2020-12-01,57.545,57.545,57.545,57.545,72,11.509,11.509,11.509,11.509,360,0.0,1.0
2020-12-02,59.015,59.015,58.61,58.61,198,11.803,11.803,11.722,11.722,990,0.0,1.0
2020-12-03,57.645,58.8482,57.645,58.8482,159,11.529,11.76964,11.529,11.76964,795,0.0,1.0
2020-12-04,59.985,59.985,59.985,59.985,11,11.997,11.997,11.997,11.997,55,0.0,1.0
2020-12-07,58.915,58.915,58.915,58.915,12,11.783,11.783,11.783,11.783,60,0.0,1.0
2020-12-08,59.155,59.155,59.155,59.155,94,11.831,11.831,11.831,11.831,470,0.0,1.0
2020-12-09,59.275,59.275,59.275,59.275,84,11.855,11.855,11.855,11.855,420,0.0,1.0
2020-12-10,61.685,61.685,61.685,61.685,3,12.337,12.337,12.337,12.337,15,0.0,1.0
2020-12-11,60.825,60.825,60.825,60.825,1,12.165,12.165,12.165,12.165,5,0.0,1.0
2020-12-14,61.4211,62.1,61.4211,62.1,689,12.28422,12.42,12.28422,12.42,3445,0.0,1.0
2020-12-15,63.915,63.915,63.915,63.915,30,12.783,12.783,12.783,12.783,150,0.0,1.0
2020-12-16,63.125,63.125,63.125,63.125,163,12.625,12.625,12.625,12.625,815,0.0,1.0
2020-12-17,63.555,63.555,63.555,63.555,65,12.711,12.711,12.711,12.711,325,0.0,1.0
2020-12-18,61.725,62.05,61.4,61.4,454,12.345,12.41,12.28,12.28,2270,0.0,1.0
2020-12-21,61.075,61.075,61.075,61.075,106,12.215,12.215,12.215,12.215,530,0.0,1.0
2020-12-22,61.875,61.875,61.875,61.875,3,12.375,12.375,12.375,12.375,15,0.0,1.0
2020-12-23,63.23,63.23,62.93,62.93,106,12.646,12.646,12.586,12.586,530,0.0,1.0
2020-12-24,63.725,63.725,63.725,63.725,309,12.745,12.745,12.745,12.745,1545,0.0,1.0
2020-12-28,66.3202,66.37,66.25,66.25,310,13.26404,13.274,13.25,13.25,1550,0.0,1.0
2020-12-29,65.185,65.185,65.185,65.185,54,13.037,13.037,13.037,13.037,270,0.0,1.0
2020-12-30,63.765,63.765,63.765,63.765,243,12.753,12.753,12.753,12.753,1215,0.0,1.0
2020-12-31,64.015,64.015,64.015,64.015,51,12.803,12.803,12.803,12.803,255,0.0,1.0
2021-01-04,66.725,67.55,66.725,67.55,383,13.345,13.51,13.345,13.51,1915,0.0,1.0
2021-01-05,65.255,65.255,65.255,65.255,164,13.051,13.051,13.051,13.051,820,0.0,1.0
2021-01-06,66.605,66.605,65.99,65.99,123,13.321,13.321,13.198,13.198,615,0.0,1.0
2021-01-07,69.025,69.025,69.025,69.025,60,13.805,13.805,13.805,13.805,300,0.0,1.0
2021-01-08,69.065,69.07,69.06,69.07,354,13.813,13.814,13.812,13.814,1770,0.0,1.0
2021-01-11,68.3,68.3,68.3,68.3,240,13.66,13.66,13.66,13.66,1200,0.0,1.0
2021-01-12,68.875,68.875,68.875,68.875,140,13.775,13.775,13.775,13.775,700,0.0,1.0
2021-01-13,66.835,67.3725,65.84,65.84,33370,13.367,13.4745,13.168,13.168,166850,0.0,1.0
2021-01-14,66.63,66.99,66.63,66.63,320,13.326,13.398,13.326,13.326,1600,0.0,1.0
2021-01-15,62.825,63.77,62.825,63.7,1013,12.565,12.754,12.565,12.74,5065,0.0,1.0
2021-01-19,65.605,65.605,64.7,64.87,1441,13.121,13.121,12.94,12.974,7205,0.0,1.0
2021-01-20,65.21,65.52,65.21,65.52,1874,13.042,13.104,13.042,13.104,9370,0.0,1.0
2021-01-21,67.6651,67.99,67.6651,67.99,2079,13.53302,13.598,13.53302,13.598,10395,0.0,1.0
2021-01-22,67.955,67.955,67.955,67.955,53,13.591,13.591,13.591,13.591,265,0.0,1.0
2021-01-25,65.7938,67.02,64.09,64.09,457,13.15876,13.404,12.818,12.818,2285,0.0,1.0
2021-01-26,65.945,65.945,65.945,65.945,43,13.189,13.189,13.189,13.189,215,0.0,1.0
2021-01-27,66.115,66.115,65.79,65.79,544,13.223,13.223,13.158,13.158,2720,0.0,1.0
2021-01-28,67.18,67.18,67.18,67.18,16,13.436,13.436,13.436,13.436,80,0.0,1.0
2021-01-29,65.255,65.255,65.255,65.255,153,13.051,13.051,13.051,13.051,765,0.0,1.0
2021-02-01,64.825,65.25,64.825,65.25,251,12.965,13.05,12.965,13.05,1255,0.0,1.0
2021-02-02,69.405,69.405,69.405,69.405,498,13.881,13.881,13.881,13.881,2490,0.0,1.0
2021-02-03,74.065,74.065,74.065,74.065,64,14.813,14.813,14.813,14.813,320,0.0,1.0
2021-02-04,73.904,74.05,73.904,74.05,744,14.7808,14.81,14.7808,14.81,3720,0.0,1.0
2021-02-05,75.415,75.415,75.415,75.415,21,15.083,15.083,15.083,15.083,105,0.0,1.0
2021-02-08,76.17,76.5,76.17,76.5,1529,15.234,15.3,15.234,15.3,7645,0.0,1.0
2021-02-09,76.055,76.055,76.055,76.055,190,15.211,15.211,15.211,15.211,950,0.0,1.0
2021-02-10,78.295,78.295,78.16,78.2,21317,15.659,15.659,15.632,15.64,106585,0.0,1.0
2021-02-11,76.0602,78.25,76.0602,78.2,2494,15.21204,15.65,15.21204,15.64,12470,0.0,1.0
2021-02-12,79.725,79.725,79.725,79.725,162,15.945,15.945,15.945,15.945,810,0.0,1.0
2021-02-16,76.99,79.76,76.99,79.63,1984,15.398,15.952,15.398,15.926,9920,0.0,1.0
2021-02-17,75.97,76.19,75.97,76.19,515,15.194,15.238,15.194,15.238,2575,0.0,1.0
2021-02-18,75.595,76.52,75.595,75.93,1816,15.119,15.304,15.119,15.186,9080,0.0,1.0
2021-02-19,74.05,74.1165,74.05,74.1165,453,14.81,14.8233,14.81,14.8233,2265,0.0,1.0
2021-02-22,75.145,75.145,75.145,75.145,123,15.029,15.029,15.029,15.029,615,0.0,1.0
2021-02-23,76.365,76.428,76.365,76.428,518,15.273,15.2856,15.273,15.2856,2590,0.0,1.0
2021-02-24,77.56,80.94,76.2715,80.94,3459,15.512,16.188,15.2543,16.188,17295,0.0,1.0
2021-02-25,75.395,77.31,75.395,77.31,1359,15.079,15.462,15.079,15.462,6795,0.0,1.0
2021-02-26,73.6816,74.26,73.6816,74.26,682,14.73632,14.852,14.73632,14.852,3410,0.0,1.0
2021-03-01,73.345,73.345,73.345,73.345,248,14.669,14.669,14.669,14.669,1240,0.0,1.0
2021-03-02,75.825,76.15,75.825,76.15,685,15.165,15.23,15.165,15.23,3425,0.0,1.0
2021-03-03,74.025,74.3699,74.025,74.3699,163,14.805,14.87398,14.805,14.87398,815,0.0,1.0
2021-03-04,75.57,75.595,75.57,75.595,287,15.114,15.119,15.114,15.119,1435,0.0,1.0
2021-03-05,76.955,76.955,76.32,76.32,2984,15.391,15.391,15.264,15.264,14920,0.0,1.0
2021-03-08,77.1554,77.1554,76.2,76.22,516,15.43108,15.43108,15.24,15.244,2580,0.0,1.0
2021-03-09,80.495,80.82,79.13,79.13,679,16.099,16.164,15.826,15.826,3395,0.0,1.0
2021-03-10,82.275,82.6427,82.2627,82.31,4164,16.455,16.52854,16.45254,16.462,20820,0.0,1.0
2021-03-11,82.835,84.4799,82.83,83.0,6455,16.567,16.89598,16.566,16.6,32275,0.0,1.0
2021-03-12,84.8395,85.11,84.265,84.265,1106,16.9679,17.022,16.853,16.853,5530,0.0,1.0
2021-03-15,84.235,85.0,83.53,85.0,16875,16.847,17.0,16.706,17.0,84375,0.0,1.0
2021-03-16,83.39,83.39,83.39,83.39,266,16.678,16.678,16.678,16.678,1330,0.0,1.0
2021-03-17,85.805,86.36,84.2223,85.8,1489,17.161,17.272,16.84446,17.16,7445,0.0,1.0
2021-03-18,84.958,86.11,84.958,86.0,17967,16.9916,17.222,16.9916,17.2,89835,0.0,1.0
2021-03-19,83.025,83.082,81.112,83.082,1533,16.605,16.6164,16.2224,16.6164,7665,0.0,1.0
2021-03-22,84.705,85.07,84.45,84.49,1881,16.941,17.014,16.89,16.898,9405,0.0,1.0
2021-03-23,81.955,82.96,81.955,82.96,2034,16.391,16.592,16.391,16.592,10170,0.0,1.0
2021-03-24,82.275,82.275,81.09,81.37,6074,16.455,16.455,16.218,16.274,30370,0.0,1.0
2021-03-25,79.705,80.47,76.84,80.47,3323,15.941,16.094,15.368,16.094,16615,0.0,1.0
2021-03-26,82.54,82.85,82.05,82.485,1646,16.508,16.57,16.41,16.497,8230,0.0,1.0
2021-03-29,82.84,83.28,82.55,83.25,9739,16.568,16.656,16.51,16.65,48695,0.0,1.0
2021-03-30,83.285,85.9499,83.0,83.07,2050,16.657,17.18998,16.6,16.614,10250,0.0,1.0
2021-03-31,83.72,84.49,83.5,84.47,25482,16.744,16.898,16.7,16.894,127410,0.0,1.0
2021-04-01,83.739,84.45,82.9827,84.45,1063,16.7478,16.89,16.59654,16.89,5315,0.0,1.0
2021-04-05,83.775,84.18,83.38,84.18,2882,16.755,16.836,16.676,16.836,14410,0.0,1.0
2021-04-06,87.815,87.92,87.24,87.49,6003,17.563,17.584,17.448,17.498,30015,0.0,1.0
2021-04-07,86.705,87.135,86.11,87.0,3081,17.341,17.427,17.222,17.4,15405,0.0,1.0
2021-04-08,85.905,86.71,85.905,86.71,2544,17.181,17.342,17.181,17.342,12720,0.0,1.0
2021-04-09,86.2356,86.55,86.23,86.5,2505,17.24712,17.31,17.246,17.3,12525,0.0,1.0
2021-04-12,88.26,88.375,88.01,88.36,7063,17.652,17.675,17.602,17.672,35315,0.0,1.0
2021-04-13,86.7171,88.51,86.33,88.5,9543,17.34342,17.702,17.266,17.7,47715,0.0,1.0
2021-04-14,86.795,87.21,86.3072,87.21,8217,17.359,17.442,17.26144,17.442,41085,0.0,1.0
2021-04-15,88.2048,88.65,87.56,88.65,7278,17.64096,17.73,17.512,17.73,36390,0.0,1.0
2021-04-16,88.63,88.9,88.29,88.73,16942,17.726,17.78,17.658,17.746,84710,0.0,1.0
2021-04-19,87.47,89.17,87.09,89.17,24344,17.494,17.834,17.418,17.834,121720,0.0,1.0
2021-04-20,89.9,90.0,88.67,88.67,6127,17.98,18.0,17.734,17.734,30635,0.0,1.0
2021-04-21,92.424,92.55,90.74,90.74,17019,18.4848,18.51,18.148,18.148,85095,0.0,1.0
2021-04-22,93.8,93.99,92.95,93.825,15359,18.76,18.798,18.59,18.765,76795,0.0,1.0
2021-04-23,93.45,93.61,92.73,92.84,13756,18.69,18.722,18.546,18.568,68780,0.0,1.0
2021-04-26,94.3028,94.55,93.725,94.0,27618,18.86056,18.91,18.745,18.8,138090,0.0,1.0
2021-04-27,94.335,95.24,94.0,94.72,15327,18.867,19.048,18.8,18.944,76635,0.0,1.0
2021-04-28,95.34,95.62,94.67,95.0,15716,19.068,19.124,18.934,19.0,78580,0.0,1.0
2021-04-29,95.335,95.7494,94.85,95.55,14301,19.067,19.14988,18.97,19.11,71505,0.0,1.0
2021-04-30,97.36,98.1199,95.735,95.735,14803,19.472,19.62398,19.147,19.147,74015,0.0,1.0
2021-05-03,98.8,99.0899,97.93,97.96,35622,19.76,19.81798,19.586,19.592,178110,0.0,1.0
2021-05-04,96.7053,97.92,96.2,97.92,17469,19.34106,19.584,19.24,19.584,87345,0.0,1.0
2021-05-05,98.16,98.27,97.8,98.0,4855,19.632,19.654,19.56,19.6,24275,0.0,1.0
2021-05-06,99.31,100.03,99.0,99.98,15663,19.862,20.006,19.8,19.996,78315,0.0,1.0
2021-05-07,101.302,101.62,99.325,99.39,12214,20.2604,20.324,19.865,19.878,61070,0.0,1.0
2021-05-10,103.32,104.76,102.8,104.0,21163,20.664,20.952,20.56,20.8,105815,0.0,1.0
2021-05-11,105.9195,106.19,104.17,104.21,39031,21.1839,21.238,20.834,20.842,195155,0.0,1.0
2021-05-12,108.8,109.95,107.66,107.66,49998,21.76,21.99,21.532,21.532,249990,0.0,1.0
2021-05-13,108.175,108.725,106.0,106.64,24527,21.635,21.745,21.2,21.328,122635,0.0,1.0
2021-05-14,111.9459,114.285,109.61,109.61,29167,22.38918,22.857,21.922,21.922,145835,0.0,1.0
2021-05-17,110.5688,112.46,110.4108,112.19,24423,22.11376,22.492,22.08216,22.438,122115,0.0,1.0
2021-05-18,104.3765,107.16,101.01,106.36,62810,20.8753,21.432,20.202,21.272,314050,0.0,1.0
2021-05-19,97.01,99.45,96.113,99.45,47526,19.402,19.89,19.2226,19.89,237630,0.0,1.0
2021-05-20,103.1883,103.79,102.33,102.34,15742,20.63766,20.758,20.466,20.468,78710,0.0,1.0
2021-05-21,101.22,105.13,101.22,104.53,8069,20.244,21.026,20.244,20.906,40345,0.0,1.0
2021-05-24,104.3,104.69,103.41,103.73,28924,20.86,20.938,20.682,20.746,144620,0.0,1.0
2021-05-25,104.23,105.6,103.98,104.57,15700,20.846,21.12,20.796,20.914,78500,0.0,1.0
2021-05-26,105.04,107.2317,104.05,106.47,11279,21.008,21.44634,20.81,21.294,56395,0.0,1.0
2021-05-27,102.04,104.45,100.94,104.45,10638,20.408,20.89,20.188,20.89,53190,0.0,1.0
2021-05-28,102.3,103.76,99.06,103.63,13312,20.46,20.752,19.812,20.726,66560,0.0,1.0
2021-06-01,102.9,105.02,102.01,103.92,11564,20.58,21.004,20.402,20.784,57820,0.0,1.0
2021-06-02,101.5877,102.85,101.26,101.6,10085,20.31754,20.57,20.252,20.32,50425,0.0,1.0
2021-06-03,98.64,100.7,98.6301,100.7,27411,19.728,20.14,19.72602,20.14,137055,0.0,1.0
2021-06-04,19.84,20.44,19.64,20.44,46883,19.84,20.44,19.64,20.44,46883,0.0,5.0
2021-06-07,20.64,20.65,20.2905,20.34,33943,20.64,20.65,20.2905,20.34,33943,0.0,1.0
2021-06-08,20.86,21.55,20.69,20.8,68082,20.86,21.55,20.69,20.8,68082,0.0,1.0
2021-06-09,21.02,21.4472,20.92,21.44,27230,21.02,21.4472,20.92,21.44,27230,0.0,1.0
2021-06-10,20.77,21.2968,20.77,21.13,40174,20.77,21.2968,20.77,21.13,40174,0.0,1.0
2021-06-11,20.8,21.0,20.7,20.78,14929,20.8,21.0,20.7,20.78,14929,0.0,1.0
2021-06-14,20.71,21.38,20.65,21.1,52811,20.71,21.38,20.65,21.1,52811,0.0,1.0
2021-06-15,20.18,20.4799,20.13,20.4,75092,20.18,20.4799,20.13,20.4,75092,0.0,1.0
2021-06-16,20.26,20.5077,20.1017,20.28,54480,20.26,20.5077,20.1017,20.28,54480,0.0,1.0
2021-06-17,20.23,20.341,20.01,20.1,43484,20.23,20.341,20.01,20.1,43484,0.0,1.0
2021-06-18,20.45,20.5358,20.28,20.28,29470,20.45,20.5358,20.28,20.28,29470,0.0,1.0
2021-06-21,20.84,21.0,20.57,20.75,29875,20.84,21.0,20.57,20.75,29875,0.0,1.0
2021-06-22,21.27,21.2799,20.92,20.97,58419,21.27,21.2799,20.92,20.97,58419,0.0,1.0
2021-06-23,21.45,21.7,21.45,21.53,40867,21.45,21.7,21.45,21.53,40867,0.0,1.0
2021-06-24,21.9,21.9,21.62,21.7,41555,21.9,21.9,21.62,21.7,41555,0.0,1.0
2021-06-25,21.87,22.22,21.74,22.22,34706,21.87,22.22,21.74,22.22,34706,0.0,1.0
2021-06-28,22.0,22.18,21.8,22.18,67445,22.0,22.18,21.8,22.18,67445,0.0,1.0
2021-06-29,21.83,22.31,21.83,22.0,52798,21.83,22.31,21.83,22.0,52798,0.0,1.0
2021-06-30,22.55,22.57,22.06,22.06,45509,22.55,22.57,22.06,22.06,45509,0.0,1.0
2021-07-01,23.07,23.07,22.75,22.97,65673,23.07,23.07,22.75,22.97,65673,0.0,1.0
2021-07-02,22.61,23.01,22.6,23.01,47196,22.61,23.01,22.6,23.01,47196,0.0,1.0
2021-07-06,20.9,22.28,20.595,22.28,94023,20.9,22.28,20.595,22.28,94023,0.0,1.0
2021-07-07,20.94,21.16,20.654,20.95,41753,20.94,21.16,20.654,20.95,41753,0.0,1.0
2021-07-08,20.94,20.95,20.5,20.86,35791,20.94,20.95,20.5,20.86,35791,0.0,1.0
2021-07-09,21.43,21.519,21.29,21.31,36622,21.43,21.519,21.29,21.31,36622,0.0,1.0
2021-07-12,20.4,20.5456,20.35,20.54,57517,20.4,20.5456,20.35,20.54,57517,0.0,1.0
2021-07-13,20.92,20.95,20.7501,20.89,30378,20.92,20.95,20.7501,20.89,30378,0.0,1.0
2021-07-14,20.74,21.0936,20.66,20.96,81024,20.74,21.0936,20.66,20.96,81024,0.0,1.0
2021-07-15,20.8,21.0999,20.74,20.97,22313,20.8,21.0999,20.74,20.97,22313,0.0,1.0
2021-07-16,20.99,21.06,20.72,20.9,64851,20.99,21.06,20.72,20.9,64851,0.0,1.0
2021-07-19,20.7,21.12,20.4998,21.12,32169,20.7,21.12,20.4998,21.12,32169,0.0,1.0
2021-07-20,20.29,20.29,19.86,20.09,78069,20.29,20.29,19.86,20.09,78069,0.0,1.0
2021-07-21,20.59,20.6399,20.37,20.37,42218,20.59,20.6399,20.37,20.37,42218,0.0,1.0
2021-07-22,19.75,20.02,19.71,19.94,33625,19.75,20.02,19.71,19.94,33625,0.0,1.0
2021-07-23,20.04,20.05,19.8805,19.93,35449,20.04,20.05,19.8805,19.93,35449,0.0,1.0
2021-07-26,20.96,20.98,20.49,20.49,73750,20.96,20.98,20.49,20.49,73750,0.0,1.0
2021-07-27,20.96,21.11,20.78,20.96,48047,20.96,21.11,20.78,20.96,48047,0.0,1.0
2021-07-28,21.29,21.29,21.01,21.06,17755,21.29,21.29,21.01,21.06,17755,0.0,1.0
2021-07-29,21.23,21.3932,21.07,21.2,27392,21.23,21.3932,21.07,21.2,27392,0.0,1.0
2021-07-30,21.07,21.13,20.89,21.13,27182,21.07,21.13,20.89,21.13,27182,0.0,1.0
2021-08-02,21.44,21.75,21.36,21.61,48645,21.44,21.75,21.36,21.61,48645,0.0,1.0
2021-08-03,21.4192,21.7,21.3316,21.56,25377,21.4192,21.7,21.3316,21.56,25377,0.0,1.0
2021-08-04,21.96,21.96,21.58,21.61,47781,21.96,21.96,21.58,21.61,47781,0.0,1.0
2021-08-05,22.24,22.26,21.6595,21.9,35991,22.24,22.26,21.6595,21.9,35991,0.0,1.0
2021-08-06,22.52,22.54,22.25,22.45,55029,22.52,22.54,22.25,22.45,55029,0.0,1.0
2021-08-09,22.52,22.56,22.24,22.56,40682,22.52,22.56,22.24,22.56,40682,0.0,1.0
2021-08-10,22.63,22.72,22.4805,22.52,55451,22.63,22.72,22.4805,22.52,55451,0.0,1.0
2021-08-11,23.0,23.0,22.6376,22.69,70091,23.0,23.0,22.6376,22.69,70091,0.0,1.0
2021-08-12,22.15,22.88,22.105,22.88,24941,22.15,22.88,22.105,22.88,24941,0.0,1.0
2021-08-13,21.81,22.13,21.81,22.13,18479,21.81,22.13,21.81,22.13,18479,0.0,1.0
2021-08-16,22.76,22.9923,22.73,22.73,99624,22.76,22.9923,22.73,22.73,99624,0.0,1.0
2021-08-17,22.57,22.93,22.45,22.93,20944,22.57,22.93,22.45,22.93,20944,0.0,1.0
2021-08-18,22.35,22.79,21.91,22.79,16797,22.35,22.79,21.91,22.79,16797,0.0,1.0
2021-08-19,21.22,21.79,20.76,21.79,41637,21.22,21.79,20.76,21.79,41637,0.0,1.0
2021-08-20,21.31,21.66,21.15,21.19,35952,21.31,21.66,21.15,21.19,35952,0.0,1.0
2021-08-23,21.86,22.0,21.62,22.0,27174,21.86,22.0,21.62,22.0,27174,0.0,1.0
2021-08-24,22.46,22.4799,22.18,22.18,42874,22.46,22.4799,22.18,22.18,42874,0.0,1.0
2021-08-25,22.34,22.3699,22.07,22.29,41149,22.34,22.3699,22.07,22.29,41149,0.0,1.0
2021-08-26,22.41,22.67,22.41,22.52,25871,22.41,22.67,22.41,22.52,25871,0.0,1.0
2021-08-27,23.72,23.73,22.84,22.84,42468,23.72,23.73,22.84,22.84,42468,0.0,1.0
2021-08-30,24.05,24.09,23.7789,23.96,65932,24.05,24.09,23.7789,23.96,65932,0.0,1.0
2021-08-31,23.91,24.045,23.84,23.85,43830,23.91,24.045,23.84,23.85,43830,0.0,1.0
2021-09-01,23.8,23.92,23.5,23.88,47917,23.8,23.92,23.5,23.88,47917,0.0,1.0
2021-09-02,24.25,24.37,24.12,24.27,56221,24.25,24.37,24.12,24.27,56221,0.0,1.0
2021-09-03,24.5,24.65,24.25,24.54,80757,24.5,24.65,24.25,24.54,80757,0.0,1.0
2021-09-07,24.61,24.83,24.45,24.78,87383,24.61,24.83,24.45,24.78,87383,0.0,1.0
2021-09-08,24.91,24.91,24.64,24.78,36966,24.91,24.91,24.64,24.78,36966,0.0,1.0
2021-09-09,24.73,24.95,24.6201,24.79,35891,24.73,24.95,24.6201,24.79,35891,0.0,1.0
2021-09-10,24.12,24.35,23.91,24.35,53010,24.12,24.35,23.91,24.35,53010,0.0,1.0
2021-09-13,24.32,24.61,24.05,24.61,20598,24.32,24.61,24.05,24.61,20598,0.0,1.0
2021-09-14,23.5699,23.83,23.4,23.83,48173,23.5699,23.83,23.4,23.83,48173,0.0,1.0
2021-09-15,23.5,24.11,23.44,23.87,53392,23.5,24.11,23.44,23.87,53392,0.0,1.0
2021-09-16,23.4,23.4146,23.01,23.36,52236,23.4,23.4146,23.01,23.36,52236,0.0,1.0
2021-09-17,23.59,23.6999,23.4201,23.6,13117,23.59,23.6999,23.4201,23.6,13117,0.0,1.0
2021-09-20,23.95,24.08,23.48,23.48,56567,23.95,24.08,23.48,23.48,56567,0.0,1.0
2021-09-21,23.78,23.8399,23.6301,23.75,38227,23.78,23.8399,23.6301,23.75,38227,0.0,1.0
2021-09-22,23.96,23.978,23.7001,23.77,17838,23.96,23.978,23.7001,23.77,17838,0.0,1.0
2021-09-23,23.9,24.1,23.75,24.1,63093,23.9,24.1,23.75,24.1,63093,0.0,1.0
2021-09-24,25.27,25.29,24.55,24.55,79411,25.27,25.29,24.55,24.55,79411,0.0,1.0
2021-09-27,25.62,25.66,25.25,25.44,63909,25.62,25.66,25.25,25.44,63909,0.0,1.0
2021-09-28,24.54,25.48,24.4,25.48,63886,24.54,25.48,24.4,25.48,63886,0.0,1.0
2021-09-29,24.7,24.88,24.37,24.48,50950,24.7,24.88,24.37,24.48,50950,0.0,1.0
2021-09-30,24.25,24.44,24.0,24.12,35189,24.25,24.44,24.0,24.12,35189,0.0,1.0
2021-10-01,24.95,25.1699,24.47,25.06,40736,24.95,25.1699,24.47,25.06,40736,0.0,1.0
2021-10-04,25.13,25.4086,24.8812,25.14,35203,25.13,25.4086,24.8812,25.14,35203,0.0,1.0
2021-10-05,25.46,25.8,25.3375,25.43,65136,25.46,25.8,25.3375,25.43,65136,0.0,1.0
2021-10-06,23.69,23.87,23.2,23.54,146752,23.69,23.87,23.2,23.54,146752,0.0,1.0
2021-10-07,23.85,23.9499,23.0,23.77,83751,23.85,23.9499,23.0,23.77,83751,0.0,1.0
2021-10-08,22.8,23.56,22.8,23.56,70449,22.8,23.56,22.8,23.56,70449,0.0,1.0
2021-10-11,23.25,23.6021,23.25,23.3,56515,23.25,23.6021,23.25,23.3,56515,0.0,1.0
2021-10-12,23.4,23.45,23.2,23.25,12048,23.4,23.45,23.2,23.25,12048,0.0,1.0
2021-10-13,23.4,23.49,23.0001,23.4,29991,23.4,23.49,23.0001,23.4,29991,0.0,1.0
2021-10-14,24.38,24.39,23.69,23.69,60592,24.38,24.39,23.69,23.69,60592,0.0,1.0
2021-10-15,23.17,24.24,23.1,24.24,56449,23.17,24.24,23.1,24.24,56449,0.0,1.0
2021-10-18,22.57,23.3399,22.57,23.15,71635,22.57,23.3399,22.57,23.15,71635,0.0,1.0
2021-10-19,21.77,22.3831,21.311,22.3,191321,21.77,22.3831,21.311,22.3,191321,0.0,1.0
2021-10-20,22.75,22.9199,22.14,22.14,51151,22.75,22.9199,22.14,22.14,51151,0.0,1.0
2021-10-21,23.0,23.09,22.8475,23.04,18336,23.0,23.09,22.8475,23.04,18336,0.0,1.0
2021-10-22,23.39,23.57,23.0,23.5,24766,23.39,23.57,23.0,23.5,24766,0.0,1.0
2021-10-25,23.45,23.4652,23.1306,23.32,17792,23.45,23.4652,23.1306,23.32,17792,0.0,1.0
2021-10-26,23.62,23.65,23.48,23.48,185038,23.62,23.65,23.48,23.48,185038,0.0,1.0
2021-10-27,23.48,23.66,23.2702,23.44,33584,23.48,23.66,23.2702,23.44,33584,0.0,1.0
2021-10-28,23.27,23.27,22.88,22.95,31050,23.27,23.27,22.88,22.95,31050,0.0,1.0
2021-10-29,23.08,23.22,23.05,23.11,46798,23.08,23.22,23.05,23.11,46798,0.0,1.0
2021-11-01,22.28,23.345,22.28,23.09,63293,22.28,23.345,22.28,23.09,63293,0.0,1.0
2021-11-02,23.47,23.5,23.19,23.41,43737,23.47,23.5,23.19,23.41,43737,0.0,1.0
2021-11-03,23.53,23.7,23.49,23.59,52922,23.53,23.7,23.49,23.59,52922,0.0,1.0
2021-11-04,23.58,24.0799,23.29,23.9,30577,23.58,24.0799,23.29,23.9,30577,0.0,1.0
2021-11-05,23.53,23.6,23.3,23.58,58106,23.53,23.6,23.3,23.58,58106,0.0,1.0
2021-11-08,23.93,23.95,23.65,23.78,38931,23.93,23.95,23.65,23.78,38931,0.0,1.0
2021-11-09,23.91,24.045,23.72,23.87,18897,23.91,24.045,23.72,23.87,18897,0.0,1.0
2021-11-10,24.89,24.95,24.26,24.26,111789,24.89,24.95,24.26,24.26,111789,0.0,1.0
2021-11-11,25.1,25.1999,24.74,24.91,37096,25.1,25.1999,24.74,24.91,37096,0.0,1.0
2021-11-12,25.0,25.1999,24.8101,25.16,31967,25.0,25.1999,24.8101,25.16,31967,0.0,1.0
2021-11-15,26.36,26.48,25.45,25.45,214105,26.36,26.48,25.45,25.45,214105,0.0,1.0
2021-11-16,26.81,26.8214,26.18,26.29,43118,26.81,26.8214,26.18,26.29,43118,0.0,1.0
2021-11-17,26.46,27.0,26.29,26.9,48498,26.46,27.0,26.29,26.9,48498,0.0,1.0
2021-11-18,27.22,27.28,26.57,26.62,50160,27.22,27.28,26.57,26.62,50160,0.0,1.0
2021-11-19,27.58,27.5999,27.1,27.34,36100,27.58,27.5999,27.1,27.34,36100,0.0,1.0
2021-11-22,27.59,27.99,27.32,27.99,122138,27.59,27.99,27.32,27.99,122138,0.0,1.0
2021-11-23,27.26,27.9099,27.2001,27.67,68466,27.26,27.9099,27.2001,27.67,68466,0.0,1.0
2021-11-24,28.59,28.84,28.0133,28.26,110903,28.59,28.84,28.0133,28.26,110903,0.0,1.0
2021-11-26,28.53,28.99,28.34,28.9,93158,28.53,28.99,28.34,28.9,93158,0.0,1.0
2021-11-29,29.1,29.465,29.0101,29.18,91417,29.1,29.465,29.0101,29.18,91417,0.0,1.0
2021-11-30,29.8084,29.85,29.22,29.5,133387,29.8084,29.85,29.22,29.5,133387,0.0,1.0
2021-12-01,30.04,30.52,29.85,30.5,105666,30.04,30.52,29.85,30.5,105666,0.0,1.0
2021-12-02,31.58,31.62,31.2,31.36,189086,31.58,31.62,31.2,31.36,189086,0.0,1.0
2021-12-03,30.8,31.24,30.53,31.0,84300,30.8,31.24,30.53,31.0,84300,0.0,1.0
2021-12-06,32.46,32.46,31.39,31.44,143120,32.46,32.46,31.39,31.44,143120,0.0,1.0
2021-12-07,33.56,33.6899,32.84,32.99,116444,33.56,33.6899,32.84,32.99,116444,0.0,1.0
2021-12-08,35.5,35.76,34.8,35.16,244500,35.5,35.76,34.8,35.16,244500,0.0,1.0
2021-12-09,31.7,33.5799,31.6,33.51,309906,31.7,33.5799,31.6,33.51,309906,0.0,1.0
2021-12-10,32.99,33.0606,32.11,32.47,98928,32.99,33.0606,32.11,32.47,98928,0.0,1.0
2021-12-13,32.06,33.326,32.06,33.08,90132,32.06,33.326,32.06,33.08,90132,0.0,1.0
2021-12-14,31.68,31.7459,31.19,31.69,77759,31.68,31.7459,31.19,31.69,77759,0.0,1.0
2021-12-15,31.94,31.9584,31.53,31.57,63928,31.94,31.9584,31.53,31.57,63928,0.0,1.0
2021-12-16,33.51,33.7,32.01,32.13,57874,33.51,33.7,32.01,32.13,57874,0.0,1.0
2021-12-17,29.08,30.34,28.6776,29.93,255097,29.08,30.34,28.6776,29.93,255097,0.0,1.0
2021-12-20,31.8,31.9999,30.57,30.57,161711,31.8,31.9999,30.57,30.57,161711,0.0,1.0
2021-12-21,31.02,32.1876,31.01,31.97,119867,31.02,32.1876,31.01,31.97,119867,0.0,1.0
2021-12-22,30.4,30.6699,29.81,30.32,68939,30.4,30.6699,29.81,30.32,68939,0.0,1.0
2021-12-23,29.2342,29.54,29.06,29.4,99795,29.2342,29.54,29.06,29.4,99795,0.0,1.0
2021-12-27,29.96,30.239,29.85,29.94,100598,29.96,30.239,29.85,29.94,100598,0.0,1.0
2021-12-28,30.92,31.11,30.77,30.95,87086,30.92,31.11,30.77,30.95,87086,0.0,1.0
2021-12-29,31.5591,31.6178,30.7,31.37,61183,31.5591,31.6178,30.7,31.37,61183,0.0,1.0
2021-12-30,31.26,31.64,31.14,31.39,40335,31.26,31.64,31.14,31.39,40335,0.0,1.0
2021-12-31,31.65,31.8999,31.5,31.7,66972,31.65,31.8999,31.5,31.7,66972,0.0,1.0
2022-01-03,33.07,33.13,31.9901,32.26,145115,33.07,33.13,31.9901,32.26,145115,0.0,1.0
2022-01-04,33.89,34.02,33.25,33.75,111252,33.89,34.02,33.25,33.75,111252,0.0,1.0
2022-01-05,34.52,34.7499,33.8,33.94,211210,34.52,34.7499,33.8,33.94,211210,0.0,1.0
2022-01-06,34.09,34.2,33.27,34.2,87518,34.09,34.2,33.27,34.2,87518,0.0,1.0
2022-01-07,33.31,34.14,33.3,34.14,55784,33.31,34.14,33.3,34.14,55784,0.0,1.0
2022-01-10,32.09,32.68,31.3001,32.68,118313,32.09,32.68,31.3001,32.68,118313,0.0,1.0
2022-01-11,32.3135,32.5192,31.67,32.4,53535,32.3135,32.5192,31.67,32.4,53535,0.0,1.0
2022-01-12,31.56,32.041,31.0,32.02,52006,31.56,32.041,31.0,32.02,52006,0.0,1.0
2022-01-13,31.74,31.9199,30.901,31.24,85871,31.74,31.9199,30.901,31.24,85871,0.0,1.0
2022-01-14,32.54,32.54,31.91,32.37,96131,32.54,32.54,31.91,32.37,96131,0.0,1.0
2022-01-18,32.55,32.6396,31.9,32.13,121137,32.55,32.6396,31.9,32.13,121137,0.0,1.0
2022-01-19,31.76,32.21,31.65,31.98,101298,31.76,32.21,31.65,31.98,101298,0.0,1.0
2022-01-20,33.43,33.6199,32.64,32.64,100491,33.43,33.6199,32.64,32.64,100491,0.0,1.0
2022-01-21,33.17,33.18,32.61,33.02,80388,33.17,33.18,32.61,33.02,80388,0.0,1.0
2022-01-24,32.89,33.15,32.46,32.9,108714,32.89,33.15,32.46,32.9,108714,0.0,1.0
2022-01-25,34.36,34.43,33.9315,34.28,180559,34.36,34.43,33.9315,34.28,180559,0.0,1.0
2022-01-26,34.73,35.1499,34.57,34.96,96149,34.73,35.1499,34.57,34.96,96149,0.0,1.0
2022-01-27,34.98,35.24,34.7301,34.84,104621,34.98,35.24,34.7301,34.84,104621,0.0,1.0
2022-01-28,35.0,35.26,34.82,35.23,62877,35.0,35.26,34.82,35.23,62877,0.0,1.0
2022-01-31,35.17,35.27,34.805,34.91,65505,35.17,35.27,34.805,34.91,65505,0.0,1.0
2022-02-01,35.225,35.26,34.52,34.56,59645,35.225,35.26,34.52,34.56,59645,0.0,1.0
2022-02-02,37.12,37.14,36.5675,36.66,189255,37.12,37.14,36.5675,36.66,189255,0.0,1.0
2022-02-03,37.27,37.28,36.3978,36.7,113821,37.27,37.28,36.3978,36.7,113821,0.0,1.0
2022-02-04,37.88,38.0086,37.63,37.85,138866,37.88,38.0086,37.63,37.85,138866,0.0,1.0
2022-02-07,37.78,37.92,37.503,37.78,158986,37.78,37.92,37.503,37.78,158986,0.0,1.0
2022-02-08,37.73,38.29,37.28,38.29,112308,37.73,38.29,37.28,38.29,112308,0.0,1.0
2022-02-09,35.9,37.0699,35.36,36.95,261729,35.9,37.0699,35.36,36.95,261729,0.0,1.0
2022-02-10,35.63,35.82,35.11,35.24,91962,35.63,35.82,35.11,35.24,91962,0.0,1.0
2022-02-11,36.69,36.75,35.86,35.97,66355,36.69,36.75,35.86,35.97,66355,0.0,1.0
2022-02-14,35.91,36.1,35.465,35.69,119088,35.91,36.1,35.465,35.69,119088,0.0,1.0
2022-02-15,35.24,35.8899,35.21,35.7,63412,35.24,35.8899,35.21,35.7,63412,0.0,1.0
2022-02-16,34.83,35.25,34.71,35.2,304891,34.83,35.25,34.71,35.2,304891,0.0,1.0
2022-02-17,33.64,33.9273,33.53,33.89,116232,33.64,33.9273,33.53,33.89,116232,0.0,1.0
2022-02-18,34.91,35.1399,34.5,34.5,113690,34.91,35.1399,34.5,34.5,113690,0.0,1.0
2022-02-22,35.18,35.2199,34.75,34.88,177648,35.18,35.2199,34.75,34.88,177648,0.0,1.0
2022-02-23,37.03,37.3164,36.5943,37.26,138440,37.03,37.3164,36.5943,37.26,138440,0.0,1.0
2022-02-24,33.93,34.6,33.7294,34.0,233758,33.93,34.6,33.7294,34.0,233758,0.0,1.0
2022-02-25,34.56,34.66,34.16,34.57,58907,34.56,34.66,34.16,34.57,58907,0.0,1.0
2022-02-28,32.26,33.1799,31.85,33.09,300496,32.26,33.1799,31.85,33.09,300496,0.0,1.0
2022-03-01,27.35,29.49,25.92,29.49,583288,27.35,29.49,25.92,29.49,583288,0.0,1.0
2022-03-02,26.53,27.918,26.19,27.32,135556,26.53,27.918,26.19,27.32,135556,0.0,1.0
2022-03-03,26.03,26.427,25.515,26.29,163524,26.03,26.427,25.515,26.29,163524,0.0,1.0
2022-03-04,25.88,26.28,25.265,26.28,83601,25.88,26.28,25.265,26.28,83601,0.0,1.0
2022-03-07,22.5,23.0,22.2301,22.9,261681,22.5,23.0,22.2301,22.9,261681,0.0,1.0
2022-03-08,26.89,27.14,24.7201,24.78,179430,26.89,27.14,24.7201,24.78,179430,0.0,1.0
2022-03-09,28.47,28.83,27.1601,27.58,83848,28.47,28.83,27.1601,27.58,83848,0.0,1.0
2022-03-10,29.34,30.1499,29.25,29.58,87215,29.34,30.1499,29.25,29.58,87215,0.0,1.0
2022-03-11,30.19,30.345,29.96,30.19,87326,30.19,30.345,29.96,30.19,87326,0.0,1.0
2022-03-14,30.27,31.3418,30.27,31.27,120634,30.27,31.3418,30.27,31.27,120634,0.0,1.0
2022-03-15,30.69,30.69,29.76,29.95,76668,30.69,30.69,29.76,29.95,76668,0.0,1.0
2022-03-16,31.03,31.03,29.8,30.0,71310,31.03,31.03,29.8,30.0,71310,0.0,1.0
2022-03-17,31.42,31.45,31.04,31.04,43791,31.42,31.45,31.04,31.04,43791,0.0,1.0
2022-03-18,30.95,31.39,30.6567,31.39,55030,30.95,31.39,30.6567,31.39,55030,0.0,1.0
2022-03-21,31.18,31.19,30.51,30.97,23229,31.18,31.19,30.51,30.97,23229,0.0,1.0
2022-03-22,31.42,31.9589,31.42,31.68,39482,31.42,31.9589,31.42,31.68,39482,0.0,1.0
2022-03-23,29.95,31.32,29.75,31.32,85104,29.95,31.32,29.75,31.32,85104,0.0,1.0
2022-03-24,30.8175,30.98,30.12,30.17,22165,30.8175,30.98,30.12,30.17,22165,0.0,1.0
2022-03-25,30.73,30.89,30.28,30.55,27679,30.73,30.89,30.28,30.55,27679,0.0,1.0
2022-03-28,31.58,31.84,31.48,31.65,23948,31.58,31.84,31.48,31.65,23948,0.0,1.0
2022-03-29,31.93,32.1899,31.7324,31.92,75283,31.93,32.1899,31.7324,31.92,75283,0.0,1.0
2022-03-30,30.96,30.96,30.54,30.76,14212,30.96,30.96,30.54,30.76,14212,0.0,1.0
2022-03-31,30.07,30.82,29.46,30.82,20821,30.07,30.82,29.46,30.82,20821,0.0,1.0
2022-04-01,30.71,30.83,30.56,30.83,21362,30.71,30.83,30.56,30.83,21362,0.0,1.0
2022-04-04,31.02,31.02,30.41,30.66,46680,31.02,31.02,30.41,30.66,46680,0.0,1.0
2022-04-05,30.7,30.81,30.39,30.62,14990,30.7,30.81,30.39,30.62,14990,0.0,1.0
2022-04-06,30.32,30.33,30.08,30.23,24464,30.32,30.33,30.08,30.23,24464,0.0,1.0
2022-04-07,31.31,31.51,30.9,30.98,35385,31.31,31.51,30.9,30.98,35385,0.0,1.0
2022-04-08,31.45,31.4607,31.31,31.3365,29167,31.45,31.4607,31.31,31.3365,29167,0.0,1.0
2022-04-11,30.39,30.63,30.37,30.63,23715,30.39,30.63,30.37,30.63,23715,0.0,1.0
2022-04-12,30.98,31.05,30.66,30.84,15438,30.98,31.05,30.66,30.84,15438,0.0,1.0
2022-04-13,30.43,30.5999,30.29,30.44,16340,30.43,30.5999,30.29,30.44,16340,0.0,1.0
2022-04-14,31.09,31.48,31.09,31.21,20883,31.09,31.48,31.09,31.21,20883,0.0,1.0
2022-04-18,31.15,31.41,31.09,31.09,35430,31.15,31.41,31.09,31.09,35430,0.0,1.0
2022-04-19,31.45,31.69,31.28,31.33,31185,31.45,31.69,31.28,31.33,31185,0.0,1.0
2022-04-20,33.94,34.63,33.62,33.62,96773,33.94,34.63,33.62,33.62,96773,0.0,1.0
2022-04-21,34.07,34.3236,33.88,34.25,95934,34.07,34.3236,33.88,34.25,95934,0.0,1.0
2022-04-22,34.75,35.07,34.73,35.0,25239,34.75,35.07,34.73,35.0,25239,0.0,1.0
2022-04-25,32.73,32.95,32.3,32.52,40962,32.73,32.95,32.3,32.52,40962,0.0,1.0
2022-04-26,32.19,33.25,32.13,33.15,49584,32.19,33.25,32.13,33.15,49584,0.0,1.0
2022-04-27,31.83,32.22,31.75,31.93,37279,31.83,32.22,31.75,31.93,37279,0.0,1.0
2022-04-28,33.09,33.14,31.9901,32.049,18434,33.09,33.14,31.9901,32.049,18434,0.0,1.0
2022-04-29,32.82,33.61,32.82,33.46,21223,32.82,33.61,32.82,33.46,21223,0.0,1.0
2022-05-02,32.52,32.9,32.45,32.9,34327,32.52,32.9,32.45,32.9,34327,0.0,1.0
2022-05-03,34.66,35.05,34.08,34.57,152872,34.66,35.05,34.08,34.57,152872,0.0,1.0
2022-05-04,34.44,34.91,34.0942,34.28,14983,34.44,34.91,34.0942,34.28,14983,0.0,1.0
2022-05-05,34.87,35.882,34.86,35.68,30305,34.87,35.882,34.86,35.68,30305,0.0,1.0
2022-05-06,36.17,36.381,35.72,36.0,55784,36.17,36.381,35.72,36.0,55784,0.0,1.0
2022-05-09,33.77,34.9,33.77,34.9,49977,33.77,34.9,33.77,34.9,49977,0.0,1.0
2022-05-10,34.21,34.87,34.13,34.58,16301,34.21,34.87,34.13,34.58,16301,0.0,1.0
2022-05-11,34.7,35.29,33.775,34.43,36068,34.7,35.29,33.775,34.43,36068,0.0,1.0
2022-05-12,34.7,34.99,34.02,34.7,18439,34.7,34.99,34.02,34.7,18439,0.0,1.0
2022-05-13,34.7141,35.0299,34.47,34.99,38728,34.7141,35.0299,34.47,34.99,38728,0.0,1.0
2022-05-16,35.5,35.5,34.76,35.1,18547,35.5,35.5,34.76,35.1,18547,0.0,1.0
2022-05-17,35.71,36.49,34.9,36.0,74839,35.71,36.49,34.9,36.0,74839,0.0,1.0
2022-05-18,33.05,33.6822,32.45,32.75,89795,33.05,33.6822,32.45,32.75,89795,0.0,1.0
2022-05-19,32.4,32.9095,31.88,32.12,82863,32.4,32.9095,31.88,32.12,82863,0.0,1.0
2022-05-20,31.28,32.56,31.2,32.56,79272,31.28,32.56,31.2,32.56,79272,0.0,1.0
2022-05-23,30.3,31.4,30.2826,31.09,83900,30.3,31.4,30.2826,31.09,83900,0.0,1.0
2022-05-24,31.36,32.15,31.33,31.64,30674,31.36,32.15,31.33,31.64,30674,0.0,1.0
2022-05-25,31.63,32.2,31.5732,31.76,6896,31.63,32.2,31.5732,31.76,6896,0.0,1.0
2022-05-26,33.28,33.4663,30.2835,32.58,33800,33.28,33.4663,30.2835,32.58,33800,0.0,1.0
2022-05-27,32.9989,33.36,32.54,33.25,14890,32.9989,33.36,32.54,33.25,14890,0.0,1.0
2022-05-31,32.95,33.09,32.64,32.8,21786,32.95,33.09,32.64,32.8,21786,0.0,1.0
2022-06-01,33.805,34.29,33.09,33.09,28617,33.805,34.29,33.09,33.09,28617,0.0,1.0
2022-06-02,34.0,34.0,33.4801,33.8,14520,34.0,34.0,33.4801,33.8,14520,0.0,1.0
2022-06-03,34.31,34.31,33.85,33.85,18678,34.31,34.31,33.85,33.85,18678,0.0,1.0
2022-06-06,32.0,32.85,31.8801,32.85,46905,32.0,32.85,31.8801,32.85,46905,0.0,1.0
2022-06-07,31.8,32.2499,31.8,31.95,13135,31.8,32.2499,31.8,31.95,13135,0.0,1.0
2022-06-08,31.525,31.8299,31.07,31.24,14342,31.525,31.8299,31.07,31.24,14342,0.0,1.0
2022-06-09,31.63,32.2221,31.422,31.84,25336,31.63,32.2221,31.422,31.84,25336,0.0,1.0
2022-06-10,32.28,32.35,31.77,31.77,17950,32.28,32.35,31.77,31.77,17950,0.0,1.0
2022-06-13,31.72,32.01,31.53,31.71,50840,31.72,32.01,31.53,31.71,50840,0.0,1.0
2022-06-14,32.69,33.2,32.5,32.67,32161,32.69,33.2,32.5,32.67,32161,0.0,1.0
2022-06-15,33.91,34.0,33.11,33.11,21414,33.91,34.0,33.11,33.11,21414,0.0,1.0
2022-06-16,32.24,32.99,32.22,32.27,21965,32.24,32.99,32.22,32.27,21965,0.0,1.0
2022-06-17,31.99,32.7,31.91,32.41,13995,31.99,32.7,31.91,32.41,13995,0.0,1.0
2022-06-21,32.9,33.49,32.86,32.91,32399,32.9,33.49,32.86,32.91,32399,0.0,1.0
2022-06-22,32.01,32.68,32.0,32.64,15704,32.01,32.68,32.0,32.64,15704,0.0,1.0
2022-06-23,33.0,33.0,32.52,32.52,29651,33.0,33.0,32.52,32.52,29651,0.0,1.0
2022-06-24,32.6,32.95,32.6,32.67,18322,32.6,32.95,32.6,32.67,18322,0.0,1.0
2022-06-27,33.11,33.5237,33.01,33.01,21905,33.11,33.5237,33.01,33.01,21905,0.0,1.0
2022-06-28,34.16,34.8,33.41,33.64,25538,34.16,34.8,33.41,33.64,25538,0.0,1.0
2022-06-29,34.85,34.85,34.35,34.35,7960,34.85,34.85,34.35,34.35,7960,0.0,1.0
2022-06-30,35.06,35.48,34.7702,34.85,28697,35.06,35.48,34.7702,34.85,28697,0.0,1.0
2022-07-01,34.39,34.39,33.2001,33.63,30140,34.39,34.39,33.2001,33.63,30140,0.0,1.0
2022-07-05,32.44,33.04,32.1,33.04,29895,32.44,33.04,32.1,33.04,29895,0.0,1.0
2022-07-06,32.7909,33.63,32.42,32.61,4258,32.7909,33.63,32.42,32.61,4258,0.0,1.0
2022-07-07,33.0,33.31,32.7901,33.02,14883,33.0,33.31,32.7901,33.02,14883,0.0,1.0
2022-07-08,32.35,33.0,32.11,33.0,8900,32.35,33.0,32.11,33.0,8900,0.0,1.0
2022-07-11,32.86,32.9101,32.77,32.78,1559,32.86,32.9101,32.77,32.78,1559,0.0,1.0
2022-07-12,33.52,33.75,33.06,33.19,16588,33.52,33.75,33.06,33.19,16588,0.0,1.0
2022-07-13,32.49,33.35,32.49,33.35,4654,32.49,33.35,32.49,33.35,4654,0.0,1.0
2022-07-14,32.805,33.038,32.5901,32.65,18034,32.805,33.038,32.5901,32.65,18034,0.0,1.0
2022-07-15,33.5,33.5999,33.07,33.22,10215,33.5,33.5999,33.07,33.22,10215,0.0,1.0
2022-07-18,32.93,33.7516,32.89,33.7,9524,32.93,33.7516,32.89,33.7,9524,0.0,1.0
2022-07-19,32.6,33.3999,32.6,32.92,15696,32.6,33.3999,32.6,32.92,15696,0.0,1.0
2022-07-20,30.77,31.81,30.74,31.81,18852,30.77,31.81,30.74,31.81,18852,0.0,1.0
2022-07-21,30.56,30.815,30.42,30.54,17282,30.56,30.815,30.42,30.54,17282,0.0,1.0
2022-07-22,29.82,30.56,29.82,30.56,17576,29.82,30.56,29.82,30.56,17576,0.0,1.0
2022-07-25,29.93,30.53,29.88,30.17,10158,29.93,30.53,29.88,30.17,10158,0.0,1.0
2022-07-26,30.13,30.2,30.07,30.11,23913,30.13,30.2,30.07,30.11,23913,0.0,1.0
2022-07-27,30.04,30.3,30.0,30.13,6315,30.04,30.3,30.0,30.13,6315,0.0,1.0
2022-07-28,31.1435,31.36,30.9473,31.09,11641,31.1435,31.36,30.9473,31.09,11641,0.0,1.0
2022-07-29,30.92,31.08,30.55,30.89,10603,30.92,31.08,30.55,30.89,10603,0.0,1.0
2022-08-01,31.9,31.9,31.27,31.27,9002,31.9,31.9,31.27,31.27,9002,0.0,1.0
2022-08-02,32.14,32.45,32.11,32.11,13180,32.14,32.45,32.11,32.11,13180,0.0,1.0
2022-08-03,33.15,33.15,32.9,32.9,10931,33.15,33.15,32.9,32.9,10931,0.0,1.0
2022-08-04,33.35,33.36,33.1602,33.1602,15675,33.35,33.36,33.1602,33.1602,15675,0.0,1.0
2022-08-05,33.58,33.78,32.9256,33.23,15818,33.58,33.78,32.9256,33.23,15818,0.0,1.0
2022-08-08,33.35,33.48,33.0,33.13,7172,33.35,33.48,33.0,33.13,7172,0.0,1.0
2022-08-09,33.69,33.91,33.53,33.53,9115,33.69,33.91,33.53,33.53,9115,0.0,1.0
2022-08-10,34.0,34.0,33.57,33.59,13601,34.0,34.0,33.57,33.59,13601,0.0,1.0
2022-08-11,34.311,34.84,34.25,34.33,13566,34.311,34.84,34.25,34.33,13566,0.0,1.0
2022-08-12,35.2819,35.42,34.85,34.95,144451,35.2819,35.42,34.85,34.95,144451,0.0,1.0
2022-08-15,35.94,36.0783,35.19,35.19,52614,35.94,36.0783,35.19,35.19,52614,0.0,1.0
2022-08-16,36.86,36.99,36.3,36.33,91405,36.86,36.99,36.3,36.33,91405,0.0,1.0
2022-08-17,38.48,38.49,37.395,37.48,43183,38.48,38.49,37.395,37.48,43183,0.0,1.0
2022-08-18,38.42,38.43,37.72,38.24,36071,38.42,38.43,37.72,38.24,36071,0.0,1.0
2022-08-19,38.9,39.1,38.6,38.74,37371,38.9,39.1,38.6,38.74,37371,0.0,1.0
2022-08-22,36.42,37.0399,36.0201,36.5,45717,36.42,37.0399,36.0201,36.5,45717,0.0,1.0
2022-08-23,35.31,35.65,35.101,35.35,108148,35.31,35.65,35.101,35.35,108148,0.0,1.0
2022-08-24,35.13,35.4349,35.1,35.42,11473,35.13,35.4349,35.1,35.42,11473,0.0,1.0
2022-08-25,34.79,35.3,34.7501,35.0,6969,34.79,35.3,34.7501,35.0,6969,0.0,1.0
2022-08-26,35.6,35.96,35.155,35.34,26046,35.6,35.96,35.155,35.34,26046,0.0,1.0
2022-08-29,33.89,34.61,33.81,34.61,32484,33.89,34.61,33.81,34.61,32484,0.0,1.0
2022-08-30,31.82,32.39,31.68,32.39,35322,31.82,32.39,31.68,32.39,35322,0.0,1.0
2022-08-31,31.72,31.81,31.3001,31.635,18818,31.72,31.81,31.3001,31.635,18818,0.0,1.0
2022-09-01,31.75,32.24,30.5601,31.37,10200,31.75,32.24,30.5601,31.37,10200,0.0,1.0
2022-09-02,30.5,31.1,30.375,31.1,13719,30.5,31.1,30.375,31.1,13719,0.0,1.0
2022-09-06,27.1,28.02,27.09,28.02,166801,27.1,28.02,27.09,28.02,166801,0.0,1.0
2022-09-07,27.2996,27.74,26.91,27.23,19462,27.2996,27.74,26.91,27.23,19462,0.0,1.0
2022-09-08,26.36,26.96,26.1796,26.96,18439,26.36,26.96,26.1796,26.96,18439,0.0,1.0
2022-09-09,25.85,26.35,25.7501,26.14,54513,25.85,26.35,25.7501,26.14,54513,0.0,1.0
2022-09-12,28.5,28.71,26.89,26.89,41056,28.5,28.71,26.89,26.89,41056,0.0,1.0
2022-09-13,27.8,27.99,27.1401,27.99,6417,27.8,27.99,27.1401,27.99,6417,0.0,1.0
2022-09-14,28.45,28.86,28.03,28.86,12018,28.45,28.86,28.03,28.86,12018,0.0,1.0
2022-09-15,28.54,28.55,28.01,28.01,3826,28.54,28.55,28.01,28.01,3826,0.0,1.0
2022-09-16,28.735,28.99,28.43,28.53,10016,28.735,28.99,28.43,28.53,10016,0.0,1.0
2022-09-19,27.8585,28.13,27.53,28.06,6546,27.8585,28.13,27.53,28.06,6546,0.0,1.0
2022-09-20,28.03,28.32,28.03,28.04,4272,28.03,28.32,28.03,28.04,4272,0.0,1.0
2022-09-21,27.39,27.79,27.39,27.74,7075,27.39,27.79,27.39,27.74,7075,0.0,1.0
2022-09-22,27.66,28.24,27.63,27.76,30949,27.66,28.24,27.63,27.76,30949,0.0,1.0
2022-09-23,26.13,26.475,25.81,26.38,104884,26.13,26.475,25.81,26.38,104884,0.0,1.0
2022-09-26,27.5698,28.16,25.95,25.95,26894,27.5698,28.16,25.95,25.95,26894,0.0,1.0
2022-09-27,26.806,26.99,26.75,26.88,49743,26.806,26.99,26.75,26.88,49743,0.0,1.0
2022-09-28,25.76,25.9499,25.36,25.52,102039,25.76,25.9499,25.36,25.52,102039,0.0,1.0
2022-09-29,25.97,26.208,25.56,25.56,6572,25.97,26.208,25.56,25.56,6572,0.0,1.0
2022-09-30,26.0125,26.749,25.94,26.21,9801,26.0125,26.749,25.94,26.21,9801,0.0,1.0
2022-10-03,26.23,26.23,25.38,25.38,13482,26.23,26.23,25.38,25.38,13482,0.0,1.0
2022-10-04,26.715,27.04,26.5143,26.8,9201,26.715,27.04,26.5143,26.8,9201,0.0,1.0
2022-10-05,26.72,27.01,26.44,27.01,3539,26.72,27.01,26.44,27.01,3539,0.0,1.0
2022-10-06,27.21,27.5,27.04,27.15,6221,27.21,27.5,27.04,27.15,6221,0.0,1.0
2022-10-07,27.21,27.71,27.1,27.31,18541,27.21,27.71,27.1,27.31,18541,0.0,1.0
2022-10-10,26.41,26.5,26.0201,26.38,2412,26.41,26.5,26.0201,26.38,2412,0.0,1.0
2022-10-11,26.2489,26.43,26.16,26.18,2413,26.2489,26.43,26.16,26.18,2413,0.0,1.0
2022-10-12,26.2214,26.5,26.0,26.0,2270,26.2214,26.5,26.0,26.0,2270,0.0,1.0
2022-10-13,27.4,27.4,26.53,26.53,3700,27.4,27.4,26.53,26.53,3700,0.0,1.0
2022-10-14,26.9436,27.12,26.87,26.88,1344,26.9436,27.12,26.87,26.88,1344,0.0,1.0
2022-10-17,26.7329,26.9,26.651,26.7,4405,26.7329,26.9,26.651,26.7,4405,0.0,1.0
2022-10-18,26.795,27.02,26.661,27.0,4121,26.795,27.02,26.661,27.0,4121,0.0,1.0
2022-10-19,26.6986,26.705,26.5701,26.7001,3709,26.6986,26.705,26.5701,26.7001,3709,0.0,1.0
2022-10-20,26.4092,26.77,26.4092,26.68,1464,26.4092,26.77,26.4092,26.68,1464,0.0,1.0
2022-10-21,27.51,27.51,26.79,26.81,7308,27.51,27.51,26.79,26.81,7308,0.0,1.0
2022-10-24,28.86,28.94,27.3,27.3,22274,28.86,28.94,27.3,27.3,22274,0.0,1.0
2022-10-25,30.65,30.9199,30.14,30.51,9407,30.65,30.9199,30.14,30.51,9407,0.0,1.0
2022-10-26,29.92,30.43,29.67,30.37,9716,29.92,30.43,29.67,30.37,9716,0.0,1.0
2022-10-27,32.0,32.3299,31.22,31.22,33600,32.0,32.3299,31.22,31.22,33600,0.0,1.0
2022-10-28,32.61,32.66,32.36,32.36,10100,32.61,32.66,32.36,32.36,10100,0.0,1.0
2022-10-31,31.67,31.95,31.4,31.95,2588,31.67,31.95,31.4,31.95,2588,0.0,1.0
2022-11-01,30.51,30.52,30.09,30.48,5820,30.51,30.52,30.09,30.48,5820,0.0,1.0
2022-11-02,30.4042,30.6,30.389,30.389,3067,30.4042,30.6,30.389,30.389,3067,0.0,1.0
2022-11-03,30.5,30.5,30.04,30.32,4808,30.5,30.5,30.04,30.32,4808,0.0,1.0
2022-11-04,30.37,31.08,30.31,31.0,4795,30.37,31.08,30.31,31.0,4795,0.0,1.0
2022-11-07,31.0051,31.06,30.72,30.98,3493,31.0051,31.06,30.72,30.98,3493,0.0,1.0
2022-11-08,30.38,30.55,30.38,30.48,2458,30.38,30.55,30.38,30.48,2458,0.0,1.0
2022-11-09,29.02,29.43,28.97,29.43,2346,29.02,29.43,28.97,29.43,2346,0.0,1.0
2022-11-10,29.08,29.4599,29.02,29.43,11179,29.08,29.4599,29.02,29.43,11179,0.0,1.0
2022-11-11,30.26,30.44,29.98,30.07,9875,30.26,30.44,29.98,30.07,9875,0.0,1.0
2022-11-14,29.77,29.91,29.71,29.76,4714,29.77,29.91,29.71,29.76,4714,0.0,1.0
2022-11-15,30.63,30.72,29.81,29.81,3124,30.63,30.72,29.81,29.81,3124,0.0,1.0
2022-11-16,29.22,29.35,29.12,29.29,3008,29.22,29.35,29.12,29.29,3008,0.0,1.0
2022-11-17,28.87,29.1,28.681,29.1,3795,28.87,29.1,28.681,29.1,3795,0.0,1.0
2022-11-18,28.9,29.1131,28.68,29.1131,1779,28.9,29.1131,28.68,29.1131,1779,0.0,1.0
2022-11-21,29.6,29.74,29.42,29.42,11431,29.6,29.74,29.42,29.42,11431,0.0,1.0
2022-11-22,29.43,29.525,29.13,29.24,8651,29.43,29.525,29.13,29.24,8651,0.0,1.0
2022-11-23,30.43,30.43,30.1201,30.27,3964,30.43,30.43,30.1201,30.27,3964,0.0,1.0
2022-11-25,31.31,31.31,30.97,30.97,5996,31.31,31.31,30.97,30.97,5996,0.0,1.0
2022-11-28,31.2,31.43,30.8,30.96,6075,31.2,31.43,30.8,30.96,6075,0.0,1.0
2022-11-29,32.58,32.585,32.01,32.01,15302,32.58,32.585,32.01,32.01,15302,0.0,1.0
2022-11-30,34.19,34.2,33.22,33.29,15901,34.19,34.2,33.22,33.29,15901,0.0,1.0
2022-12-01,34.12,34.12,33.3501,34.03,9644,34.12,34.12,33.3501,34.03,9644,0.0,1.0
2022-12-02,34.9139,34.99,34.5,34.5,9105,34.9139,34.99,34.5,34.5,9105,0.0,1.0
2022-12-05,34.835,35.0,34.67,35.0,8417,34.835,35.0,34.67,35.0,8417,0.0,1.0
2022-12-06,35.3291,35.6,35.22,35.51,6415,35.3291,35.6,35.22,35.51,6415,0.0,1.0
2022-12-07,35.01,35.226,34.9,34.9,6843,35.01,35.226,34.9,34.9,6843,0.0,1.0
2022-12-08,35.3386,35.4,35.26,35.34,3105,35.3386,35.4,35.26,35.34,3105,0.0,1.0
2022-12-09,34.93,35.121,34.921,35.121,1760,34.93,35.121,34.921,35.121,1760,0.0,1.0
2022-12-12,35.7941,35.9,35.621,35.8201,3076,35.7941,35.9,35.621,35.8201,3076,0.0,1.0
2022-12-13,35.5216,35.5216,34.85,35.2399,9345,35.5216,35.5216,34.85,35.2399,9345,0.0,1.0
2022-12-14,34.26,34.65,34.01,34.24,6165,34.26,34.65,34.01,34.24,6165,0.0,1.0
2022-12-15,34.0662,34.2,33.96,34.18,4768,34.0662,34.2,33.96,34.18,4768,0.0,1.0
2022-12-16,33.6115,34.35,33.1979,34.35,5586,33.6115,34.35,33.1979,34.35,5586,0.0,1.0
2022-12-19,33.5998,33.79,33.02,33.79,5817,33.5998,33.79,33.02,33.79,5817,0.0,1.0
2022-12-20,34.3514,34.6465,34.22,34.46,2074,34.3514,34.6465,34.22,34.46,2074,0.0,1.0
2022-12-21,33.7412,34.07,33.53,34.07,11041,33.7412,34.07,33.53,34.07,11041,0.0,1.0
2022-12-22,34.3255,34.3255,34.06,34.27,5030,34.3255,34.3255,34.06,34.27,5030,0.0,1.0
2022-12-23,34.2087,34.24,33.97,34.24,2643,34.2087,34.24,33.97,34.24,2643,0.0,1.0
2022-12-27,33.83,34.22,33.8001,33.87,4493,33.83,34.22,33.8001,33.87,4493,0.0,1.0
2022-12-28,33.3784,33.469,33.0,33.23,7831,33.3784,33.469,33.0,33.23,7831,0.0,1.0
2022-12-29,32.4707,33.0,32.24,33.0,4081,32.4707,33.0,32.24,33.0,4081,0.0,1.0
2022-12-30,31.6269,32.0,31.15,32.0,6403,31.6269,32.0,31.15,32.0,6403,0.0,1.0
2023-01-03,31.83,32.16,31.62,31.84,9293,31.83,32.16,31.62,31.84,9293,0.0,1.0
2023-01-04,29.82,30.89,29.5501,30.89,8065,29.82,30.89,29.5501,30.89,8065,0.0,1.0
2023-01-05,30.2185,30.34,29.8119,29.8119,3249,30.2185,30.34,29.8119,29.8119,3249,0.0,1.0
2023-01-06,29.7801,29.98,29.77,29.98,3180,29.7801,29.98,29.77,29.98,3180,0.0,1.0
2023-01-09,31.1461,31.475,31.1461,31.25,3519,31.1461,31.475,31.1461,31.25,3519,0.0,1.0
2023-01-10,31.1504,31.1504,30.97,30.97,879,31.1504,31.1504,30.97,30.97,879,0.0,1.0
2023-01-11,30.49,30.49,30.14,30.41,8272,30.49,30.49,30.14,30.41,8272,0.0,1.0
2023-01-12,30.9028,30.92,30.58,30.63,7137,30.9028,30.92,30.58,30.63,7137,0.0,1.0
2023-01-13,30.7662,30.8,30.5801,30.72,1590,30.7662,30.8,30.5801,30.72,1590,0.0,1.0
2023-01-17,30.6071,30.99,30.461,30.5,3642,30.6071,30.99,30.461,30.5,3642,0.0,1.0
2023-01-18,32.1525,32.26,31.695,31.695,4636,32.1525,32.26,31.695,31.695,4636,0.0,1.0
2023-01-19,32.5681,32.699,32.16,32.45,2726,32.5681,32.699,32.16,32.45,2726,0.0,1.0
2023-01-20,32.895,32.9199,32.62,32.62,6681,32.895,32.9199,32.62,32.62,6681,0.0,1.0
2023-01-23,32.5587,32.92,32.4,32.92,5066,32.5587,32.92,32.4,32.92,5066,0.0,1.0
2023-01-24,31.555,32.19,31.26,32.19,15650,31.555,32.19,31.26,32.19,15650,0.0,1.0
2023-01-25,32.69,32.82,31.5,31.5,7634,32.69,32.82,31.5,31.5,7634,0.0,1.0
2023-01-26,34.4732,34.4732,34.1,34.18,21056,34.4732,34.4732,34.1,34.18,21056,0.0,1.0
2023-01-27,34.3445,34.8,34.1901,34.58,11457,34.3445,34.8,34.1901,34.58,11457,0.0,1.0
2023-01-30,34.5562,34.7599,34.49,34.49,6227,34.5562,34.7599,34.49,34.49,6227,0.0,1.0
2023-01-31,35.9348,36.1,35.35,35.35,46737,35.9348,36.1,35.35,35.35,46737,0.0,1.0
2023-02-01,37.25,37.25,36.12,36.48,43158,37.25,37.25,36.12,36.48,43158,0.0,1.0
2023-02-02,35.9104,36.2,35.6301,36.2,15548,35.9104,36.2,35.6301,36.2,15548,0.0,1.0
2023-02-03,36.2917,36.53,35.89,36.53,16911,36.2917,36.53,35.89,36.53,16911,0.0,1.0
2023-02-06,35.1491,35.4205,34.98,35.4205,3864,35.1491,35.4205,34.98,35.4205,3864,0.0,1.0
2023-02-07,35.29,35.29,34.72,34.92,10198,35.29,35.29,34.72,34.92,10198,0.0,1.0
2023-02-08,34.72,35.11,34.6,34.75,15189,34.72,35.11,34.6,34.75,15189,0.0,1.0
2023-02-09,35.13,35.41,35.0953,35.0953,7245,35.13,35.41,35.0953,35.0953,7245,0.0,1.0
2023-02-10,35.98,36.1,35.71,35.71,11404,35.98,36.1,35.71,35.71,11404,0.0,1.0
2023-02-13,35.755,35.93,35.51,35.93,7317,35.755,35.93,35.51,35.93,7317,0.0,1.0
2023-02-14,35.43,35.74,35.07,35.56,9984,35.43,35.74,35.07,35.56,9984,0.0,1.0
2023-02-15,36.4377,36.73,36.0,36.0,8931,36.4377,36.73,36.0,36.0,8931,0.0,1.0
2023-02-16,37.8055,37.97,37.06,37.28,10688,37.8055,37.97,37.06,37.28,10688,0.0,1.0
2023-02-17,37.1722,37.44,37.1521,37.44,7423,37.1722,37.44,37.1521,37.44,7423,0.0,1.0
2023-02-21,38.69,39.02,38.5,38.61,16175,38.69,39.02,38.5,38.61,16175,0.0,1.0
2023-02-22,37.2258,38.14,37.0401,38.14,3931,37.2258,38.14,37.0401,38.14,3931,0.0,1.0
2023-02-23,37.4919,37.64,37.405,37.64,1389,37.4919,37.64,37.405,37.64,1389,0.0,1.0
2023-02-24,37.9175,38.15,37.45,38.0,4773,37.9175,38.15,37.45,38.0,4773,0.0,1.0
2023-02-27,38.953,39.0,38.11,38.11,22511,38.953,39.0,38.11,38.11,22511,0.0,1.0
2023-02-28,38.5061,39.0,38.3,39.0,11350,38.5061,39.0,38.3,39.0,11350,0.0,1.0
2023-03-01,37.6555,37.8299,37.4,37.59,24268,37.6555,37.8299,37.4,37.59,24268,0.0,1.0
2023-03-02,35.995,36.67,35.95,36.67,21929,35.995,36.67,35.95,36.67,21929,0.0,1.0
2023-03-03,35.7543,36.0999,35.7,35.7,5992,35.7543,36.0999,35.7,35.7,5992,0.0,1.0
2023-03-06,35.92,36.3,35.72,35.72,5047,35.92,36.3,35.72,35.72,5047,0.0,1.0
2023-03-07,37.185,37.3,36.89,37.12,4345,37.185,37.3,36.89,37.12,4345,0.0,1.0
2023-03-08,37.75,37.9599,37.65,37.65,2426,37.75,37.9599,37.65,37.65,2426,0.0,1.0
2023-03-09,38.2894,38.599,37.96,37.96,3050,38.2894,38.599,37.96,37.96,3050,0.0,1.0
2023-03-10,38.8933,38.9999,38.58,38.58,4001,38.8933,38.9999,38.58,38.58,4001,0.0,1.0
2023-03-13,37.0653,37.715,37.01,37.62,10793,37.0653,37.715,37.01,37.62,10793,0.0,1.0
2023-03-14,35.8109,36.73,35.8109,36.73,6733,35.8109,36.73,35.8109,36.73,6733,0.0,1.0
2023-03-15,34.6188,35.35,34.32,35.35,7702,34.6188,35.35,34.32,35.35,7702,0.0,1.0
2023-03-16,34.2031,34.78,33.401,33.84,39311,34.2031,34.78,33.401,33.84,39311,0.0,1.0
2023-03-17,34.2826,34.387,33.72,33.82,2564,34.2826,34.387,33.72,33.82,2564,0.0,1.0
2023-03-20,34.0512,34.394,33.18,33.34,6843,34.0512,34.394,33.18,33.34,6843,0.0,1.0
2023-03-21,35.0909,35.589,34.3,35.12,5037,35.0909,35.589,34.3,35.12,5037,0.0,1.0
2023-03-22,34.7134,35.19,34.37,34.74,37731,34.7134,35.19,34.37,34.74,37731,0.0,1.0
2023-03-23,36.0906,36.2,35.86,35.86,16681,36.0906,36.2,35.86,35.86,16681,0.0,1.0
2023-03-24,34.1906,34.21,33.746,34.21,16972,34.1906,34.21,33.746,34.21,16972,0.0,1.0
2023-03-27,34.3045,34.4606,33.8,34.08,3173,34.3045,34.4606,33.8,34.08,3173,0.0,1.0
2023-03-28,34.875,34.875,34.48,34.81,2021,34.875,34.875,34.48,34.81,2021,0.0,1.0
2023-03-29,35.1916,35.3,34.69,34.69,4320,35.1916,35.3,34.69,34.69,4320,0.0,1.0
2023-03-30,35.3927,35.3927,35.2101,35.3801,887,35.3927,35.3927,35.2101,35.3801,887,0.0,1.0
2023-03-31,35.718,35.81,35.66,35.72,4029,35.718,35.81,35.66,35.72,4029,0.0,1.0
2023-04-03,37.3765,37.44,36.54,36.54,8088,37.3765,37.44,36.54,36.54,8088,0.0,1.0
2023-04-04,36.93,37.545,36.59,37.54,3650,36.93,37.545,36.59,37.54,3650,0.0,1.0
2023-04-05,37.815,38.16,37.2965,37.7,12659,37.815,38.16,37.2965,37.7,12659,0.0,1.0
2023-04-06,37.48,38.11,37.48,38.11,2391,37.48,38.11,37.48,38.11,2391,0.0,1.0
2023-04-10,37.645,37.86,37.49,37.86,10636,37.645,37.86,37.49,37.86,10636,0.0,1.0
2023-04-11,38.1,38.24,37.8501,38.0,9476,38.1,38.24,37.8501,38.0,9476,0.0,1.0
2023-04-12,37.5321,37.5321,37.12,37.38,3253,37.5321,37.5321,37.12,37.38,3253,0.0,1.0
2023-04-13,36.6176,36.96,36.52,36.5542,4645,36.6176,36.96,36.52,36.5542,4645,0.0,1.0
2023-04-14,36.67,36.7546,36.41,36.41,1181,36.67,36.7546,36.41,36.41,1181,0.0,1.0
2023-04-17,36.2328,36.5,36.0001,36.5,7124,36.2328,36.5,36.0001,36.5,7124,0.0,1.0
2023-04-18,37.1839,37.4263,36.59,36.59,10584,37.1839,37.4263,36.59,36.59,10584,0.0,1.0
2023-04-19,36.755,37.6,36.67,37.6,2038,36.755,37.6,36.67,37.6,2038,0.0,1.0
2023-04-20,35.63,35.9243,35.63,35.74,1280,35.63,35.9243,35.63,35.74,1280,0.0,1.0
2023-04-21,35.0146,35.2,34.9737,35.2,2404,35.0146,35.2,34.9737,35.2,2404,0.0,1.0
2023-04-24,34.22,34.5042,34.13,34.3,14139,34.22,34.5042,34.13,34.3,14139,0.0,1.0
2023-04-25,33.795,34.6,33.64,34.6,11880,33.795,34.6,33.64,34.6,11880,0.0,1.0
2023-04-26,33.5827,33.819,33.405,33.63,3174,33.5827,33.819,33.405,33.63,3174,0.0,1.0
2023-04-27,33.818,33.818,33.38,33.4254,1616,33.818,33.818,33.38,33.4254,1616,0.0,1.0
2023-04-28,33.89,34.44,33.89,34.03,5282,33.89,34.44,33.89,34.03,5282,0.0,1.0
2023-05-01,33.4,33.65,33.25,33.65,7682,33.4,33.65,33.25,33.65,7682,0.0,1.0
2023-05-02,34.708,35.047,34.39,34.96,10019,34.708,35.047,34.39,34.96,10019,0.0,1.0
2023-05-03,33.2505,33.43,32.69,33.25,3301,33.2505,33.43,32.69,33.25,3301,0.0,1.0
2023-05-04,32.973,33.18,32.86,33.14,10163,32.973,33.18,32.86,33.14,10163,0.0,1.0
2023-05-05,33.1,33.29,33.05,33.29,5433,33.1,33.29,33.05,33.29,5433,0.0,1.0
2023-05-08,33.4,33.56,32.6199,33.19,2347,33.4,33.56,32.6199,33.19,2347,0.0,1.0
2023-05-09,34.2045,34.41,33.52,33.52,44908,34.2045,34.41,33.52,33.52,44908,0.0,1.0
2023-05-10,34.81,34.81,34.6,34.6,1334,34.81,34.81,34.6,34.6,1334,0.0,1.0
2023-05-11,34.6132,34.72,34.421,34.72,8219,34.6132,34.72,34.421,34.72,8219,0.0,1.0
2023-05-12,34.7744,34.7744,34.51,34.7,4432,34.7744,34.7744,34.51,34.7,4432,0.0,1.0
2023-05-15,33.96,34.1899,33.911,34.0,3694,33.96,34.1899,33.911,34.0,3694,0.0,1.0
2023-05-16,34.8296,34.8296,34.6,34.6,1793,34.8296,34.8296,34.6,34.6,1793,0.0,1.0
2023-05-17,34.5298,34.77,34.35,34.64,2545,34.5298,34.77,34.35,34.64,2545,0.0,1.0
2023-05-18,35.0968,35.12,34.86,35.0,8857,35.0968,35.12,34.86,35.0,8857,0.0,1.0
2023-05-19,34.9241,35.2,34.84,35.2,2884,34.9241,35.2,34.84,35.2,2884,0.0,1.0
2023-05-22,34.34,34.39,34.1,34.18,1601,34.34,34.39,34.1,34.18,1601,0.0,1.0
2023-05-23,33.5172,33.52,33.18,33.52,1666,33.5172,33.52,33.18,33.52,1666,0.0,1.0
2023-05-24,33.2029,33.5,33.2,33.5,5000,33.2029,33.5,33.2,33.5,5000,0.0,1.0
2023-05-25,32.2,32.72,32.11,32.3075,6308,32.2,32.72,32.11,32.3075,6308,0.0,1.0
2023-05-26,32.38,32.59,32.02,32.02,6706,32.38,32.59,32.02,32.02,6706,0.0,1.0
2023-05-30,31.45,31.95,31.45,31.95,4895,31.45,31.95,31.45,31.95,4895,0.0,1.0
2023-05-31,31.7396,31.95,31.5,31.5,1149,31.7396,31.95,31.5,31.5,1149,0.0,1.0
2023-06-01,30.94,31.05,30.81,31.0,12531,30.94,31.05,30.81,31.0,12531,0.0,1.0
2023-06-02,30.905,31.2686,30.901,31.14,2969,30.905,31.2686,30.901,31.14,2969,0.0,1.0
2023-06-05,32.12,32.36,32.0,32.0,2137,32.12,32.36,32.0,32.0,2137,0.0,1.0
2023-06-06,31.84,31.945,31.755,31.755,2922,31.84,31.945,31.755,31.755,2922,0.0,1.0
2023-06-07,32.75,32.76,32.15,32.15,1320,32.75,32.76,32.15,32.15,1320,0.0,1.0
2023-06-08,32.72,33.0,32.4001,32.86,2374,32.72,33.0,32.4001,32.86,2374,0.0,1.0
2023-06-09,33.65,34.23,33.64,33.764,12523,33.65,34.23,33.64,33.764,12523,0.0,1.0
2023-06-12,34.53,34.61,34.1,34.1,3092,34.53,34.61,34.1,34.1,3092,0.0,1.0
2023-06-13,35.6586,35.6741,34.62,34.62,4304,35.6586,35.6741,34.62,34.62,4304,0.0,1.0
2023-06-14,36.7838,36.8,36.46,36.8,5342,36.7838,36.8,36.46,36.8,5342,0.0,1.0
2023-06-15,36.3726,36.49,36.251,36.2601,2570,36.3726,36.49,36.251,36.2601,2570,0.0,1.0
2023-06-16,36.0389,36.15,35.81,36.06,12328,36.0389,36.15,35.81,36.06,12328,0.0,1.0
2023-06-20,37.055,37.49,36.86,37.41,17360,37.055,37.49,36.86,37.41,17360,0.0,1.0
2023-06-21,35.6638,35.6638,35.48,35.49,1567,35.6638,35.6638,35.48,35.49,1567,0.0,1.0
2023-06-22,35.8371,35.8371,35.1,35.5,1712,35.8371,35.8371,35.1,35.5,1712,0.0,1.0
2023-06-23,34.385,34.78,34.27,34.78,3231,34.385,34.78,34.27,34.78,3231,0.0,1.0
2023-06-26,34.0,34.0899,33.71,33.96,1007,34.0,34.0899,33.71,33.96,1007,0.0,1.0
2023-06-27,34.99,34.99,34.5,34.73,7430,34.99,34.99,34.5,34.73,7430,0.0,1.0
2023-06-28,34.6,34.6,34.14,34.56,1999,34.6,34.6,34.14,34.56,1999,0.0,1.0
2023-06-29,34.5203,34.71,34.481,34.71,2675,34.5203,34.71,34.481,34.71,2675,0.0,1.0
2023-06-30,35.2699,35.36,35.0,35.0,4025,35.2699,35.36,35.0,35.0,4025,0.0,1.0
2023-07-03,34.37,34.37,34.34,34.34,2063,34.37,34.37,34.34,34.34,2063,0.0,1.0
2023-07-05,33.61,33.84,33.61,33.84,2238,33.61,33.84,33.61,33.84,2238,0.0,1.0
2023-07-06,34.0426,34.0426,33.785,33.785,625,34.0426,34.0426,33.785,33.785,625,0.0,1.0
2023-07-07,33.8548,33.98,33.7,33.75,3573,33.8548,33.98,33.7,33.75,3573,0.0,1.0
2023-07-10,33.91,33.91,33.59,33.59,1390,33.91,33.91,33.59,33.59,1390,0.0,1.0
2023-07-11,34.315,34.315,34.0,34.0,1329,34.315,34.315,34.0,34.0,1329,0.0,1.0
2023-07-12,33.66,34.15,33.66,34.15,3588,33.66,34.15,33.66,34.15,3588,0.0,1.0
2023-07-13,33.7969,34.005,33.69,33.9,2339,33.7969,34.005,33.69,33.9,2339,0.0,1.0
2023-07-14,34.013,34.15,33.79,34.1,3734,34.013,34.15,33.79,34.1,3734,0.0,1.0
2023-07-17,34.22,34.4,33.875,33.875,1603,34.22,34.4,33.875,33.875,1603,0.0,1.0
2023-07-18,34.74,34.74,34.23,34.23,1701,34.74,34.74,34.23,34.23,1701,0.0,1.0
2023-07-19,35.1515,35.155,34.84,34.93,4072,35.1515,35.155,34.84,34.93,4072,0.0,1.0
2023-07-20,35.71,35.88,35.43,35.44,9165,35.71,35.88,35.43,35.44,9165,0.0,1.0
2023-07-21,36.1251,36.36,35.99,36.06,4909,36.1251,36.36,35.99,36.06,4909,0.0,1.0
2023-07-24,35.9951,36.14,35.87,36.06,2358,35.9951,36.14,35.87,36.06,2358,0.0,1.0
2023-07-25,36.4104,36.5105,36.1001,36.37,2044,36.4104,36.5105,36.1001,36.37,2044,0.0,1.0
2023-07-26,35.52,35.52,35.49,35.49,1619,35.52,35.52,35.49,35.49,1619,0.0,1.0
2023-07-27,35.7917,35.9199,35.63,35.72,4285,35.7917,35.9199,35.63,35.72,4285,0.0,1.0
2023-07-28,34.965,35.0,34.6001,34.77,1874,34.965,35.0,34.6001,34.77,1874,0.0,1.0
2023-07-31,34.305,34.4,34.01,34.4,41059,34.305,34.4,34.01,34.4,41059,0.0,1.0
2023-08-01,33.5111,33.99,33.5,33.99,1160,33.5111,33.99,33.5,33.99,1160,0.0,1.0
2023-08-02,32.845,33.22,32.7,33.04,4519,32.845,33.22,32.7,33.04,4519,0.0,1.0
2023-08-03,33.3852,33.5499,33.29,33.41,4446,33.3852,33.5499,33.29,33.41,4446,0.0,1.0
2023-08-04,32.905,33.35,32.79,33.35,1366,32.905,33.35,32.79,33.35,1366,0.0,1.0
2023-08-07,32.77,32.77,32.55,32.61,2493,32.77,32.77,32.55,32.61,2493,0.0,1.0
2023-08-08,33.165,33.2,32.99,32.99,794,33.165,33.2,32.99,32.99,794,0.0,1.0
2023-08-09,33.2411,33.49,33.0,33.4,4233,33.2411,33.49,33.0,33.4,4233,0.0,1.0
2023-08-10,33.54,33.6337,33.24,33.57,3256,33.54,33.6337,33.24,33.57,3256,0.0,1.0
2023-08-11,34.3209,34.43,34.0,34.0,3699,34.3209,34.43,34.0,34.0,3699,0.0,1.0
2023-08-14,34.725,34.725,34.55,34.55,3331,34.725,34.725,34.55,34.55,3331,0.0,1.0
2023-08-15,34.3057,34.45,34.2,34.45,1455,34.3057,34.45,34.2,34.45,1455,0.0,1.0
2023-08-16,34.9208,35.0799,34.65,35.0758,3022,34.9208,35.0799,34.65,35.0758,3022,0.0,1.0
2023-08-17,35.09,35.519,35.09,35.47,1535,35.09,35.519,35.09,35.47,1535,0.0,1.0
2023-08-18,34.63,34.8553,34.5,34.5,5178,34.63,34.8553,34.5,34.5,5178,0.0,1.0
2023-08-21,34.8101,34.925,34.65,34.72,5706,34.8101,34.925,34.65,34.72,5706,0.0,1.0
2023-08-22,35.45,35.62,35.4,35.5,7607,35.45,35.62,35.4,35.5,7607,0.0,1.0
2023-08-23,34.825,34.825,34.54,34.55,1235,34.825,34.825,34.54,34.55,1235,0.0,1.0
2023-08-24,33.7236,34.35,33.59,33.94,3107,33.7236,34.35,33.59,33.94,3107,0.0,1.0
2023-08-25,33.77,34.16,33.641,34.16,964,33.77,34.16,33.641,34.16,964,0.0,1.0
2023-08-28,33.9,33.9,33.72,33.76,1744,33.9,33.9,33.72,33.76,1744,0.0,1.0
2023-08-29,33.545,33.7,33.38,33.47,10734,33.545,33.7,33.38,33.47,10734,0.0,1.0
2023-08-30,34.0644,34.16,33.95,33.95,2659,34.0644,34.16,33.95,33.95,2659,0.0,1.0
2023-08-31,34.1537,34.3899,33.882,34.065,3918,34.1537,34.3899,33.882,34.065,3918,0.0,1.0
2023-09-01,33.9496,34.0001,33.7,33.71,1792,33.9496,34.0001,33.7,33.71,1792,0.0,1.0
2023-09-05,33.2702,33.56,33.1,33.56,16632,33.2702,33.56,33.1,33.56,16632,0.0,1.0
2023-09-06,33.215,33.3748,32.99,33.26,3116,33.215,33.3748,32.99,33.26,3116,0.0,1.0
2023-09-07,33.015,33.1,32.8012,33.1,3572,33.015,33.1,32.8012,33.1,3572,0.0,1.0
2023-09-08,32.359,32.63,32.345,32.63,1872,32.359,32.63,32.345,32.63,1872,0.0,1.0
2023-09-11,32.43,32.54,32.23,32.23,9443,32.43,32.54,32.23,32.23,9443,0.0,1.0
2023-09-12,32.2879,32.33,32.02,32.14,3756,32.2879,32.33,32.02,32.14,3756,0.0,1.0
2023-09-13,33.1379,33.155,32.61,32.61,14673,33.1379,33.155,32.61,32.61,14673,0.0,1.0
2023-09-14,32.9204,33.14,32.77,33.14,6101,32.9204,33.14,32.77,33.14,6101,0.0,1.0
2023-09-15,32.5056,32.72,32.48,32.72,1550,32.5056,32.72,32.48,32.72,1550,0.0,1.0
2023-09-18,32.05,32.23,32.05,32.13,10717,32.05,32.23,32.05,32.13,10717,0.0,1.0
2023-09-19,32.35,32.5,32.13,32.13,3475,32.35,32.5,32.13,32.13,3475,0.0,1.0
2023-09-20,32.71,32.85,32.32,32.32,2800,32.71,32.85,32.32,32.32,2800,0.0,1.0
2023-09-21,33.4894,33.53,32.85,32.85,5677,33.4894,33.53,32.85,32.85,5677,0.0,1.0
2023-09-22,33.74,33.97,33.71,33.84,4501,33.74,33.97,33.71,33.84,4501,0.0,1.0
2023-09-25,33.6847,33.73,33.46,33.46,969,33.6847,33.73,33.46,33.46,969,0.0,1.0
2023-09-26,32.825,32.825,32.66,32.7,2015,32.825,32.825,32.66,32.7,2015,0.0,1.0
2023-09-27,32.5429,32.81,32.41,32.81,2694,32.5429,32.81,32.41,32.81,2694,0.0,1.0
2023-09-28,33.0045,33.0045,32.85,32.85,534,33.0045,33.0045,32.85,32.85,534,0.0,1.0
2023-09-29,32.4201,32.79,32.3,32.79,1686,32.4201,32.79,32.3,32.79,1686,0.0,1.0
2023-10-02,32.0917,32.1901,32.04,32.04,6190,32.0917,32.1901,32.04,32.04,6190,0.0,1.0
2023-10-03,31.7665,31.7971,31.7665,31.77,2050,31.7665,31.7971,31.7665,31.77,2050,0.0,1.0
2023-10-04,32.64,32.8,32.23,32.23,15445,32.64,32.8,32.23,32.23,15445,0.0,1.0
2023-10-05,31.91,32.1,31.91,32.1,954,31.91,32.1,31.91,32.1,954,0.0,1.0
2023-10-06,31.97,32.0247,31.8,31.88,5809,31.97,32.0247,31.8,31.88,5809,0.0,1.0
2023-10-09,32.47,32.5,32.12,32.12,3517,32.47,32.5,32.12,32.12,3517,0.0,1.0
2023-10-10,33.7,33.7,33.45,33.45,4785,33.7,33.7,33.45,33.45,4785,0.0,1.0
2023-10-11,33.4228,33.73,33.39,33.73,3143,33.4228,33.73,33.39,33.73,3143,0.0,1.0
2023-10-12,34.055,34.06,33.265,33.87,7580,34.055,34.06,33.265,33.87,7580,0.0,1.0
2023-10-13,34.08,34.45,34.08,34.31,685,34.08,34.45,34.08,34.31,685,0.0,1.0
2023-10-16,33.3076,33.71,33.13,33.71,1409,33.3076,33.71,33.13,33.71,1409,0.0,1.0
2023-10-17,32.9089,32.9089,32.76,32.76,687,32.9089,32.9089,32.76,32.76,687,0.0,1.0
2023-10-18,32.6256,32.75,32.6256,32.72,910,32.6256,32.75,32.6256,32.72,910,0.0,1.0
2023-10-19,32.66,32.7,32.535,32.535,1088,32.66,32.7,32.535,32.535,1088,0.0,1.0
2023-10-20,32.485,32.5699,32.22,32.3,3783,32.485,32.5699,32.22,32.3,3783,0.0,1.0
2023-10-23,32.1005,32.1005,32.0,32.0,2588,32.1005,32.1005,32.0,32.0,2588,0.0,1.0
2023-10-24,32.196,32.3,32.05,32.05,1644,32.196,32.3,32.05,32.05,1644,0.0,1.0
2023-10-25,31.833,31.885,31.78,31.78,1104,31.833,31.885,31.78,31.78,1104,0.0,1.0
2023-10-26,31.7675,31.8,31.63,31.64,3089,31.7675,31.8,31.63,31.64,3089,0.0,1.0
2023-10-27,31.54,31.876,31.51,31.51,4165,31.54,31.876,31.51,31.51,4165,0.0,1.0
2023-10-30,31.36,31.5,31.33,31.42,1685,31.36,31.5,31.33,31.42,1685,0.0,1.0
2023-10-31,31.7361,31.7361,31.06,31.06,1537,31.7361,31.7361,31.06,31.06,1537,0.0,1.0
2023-11-01,31.33,31.59,31.1,31.59,2691,31.33,31.59,31.1,31.59,2691,0.0,1.0
2023-11-02,31.6251,31.6251,30.43,30.43,6798,31.6251,31.6251,30.43,30.43,6798,0.0,1.0
2023-11-03,30.725,31.5199,30.725,31.24,1142,30.725,31.5199,30.725,31.24,1142,0.0,1.0
2023-11-06,30.2901,30.2901,30.2,30.25,3547,30.2901,30.2901,30.2,30.25,3547,0.0,1.0
2023-11-07,30.1022,30.3868,29.74,30.09,7305,30.1022,30.3868,29.74,30.09,7305,0.0,1.0
2023-11-08,30.04,30.15,30.0,30.15,2617,30.04,30.15,30.0,30.15,2617,0.0,1.0
2023-11-09,30.98,30.98,30.55,30.55,3891,30.98,30.98,30.55,30.55,3891,0.0,1.0
2023-11-10,31.4525,31.49,30.7,30.7,1213,31.4525,31.49,30.7,30.7,1213,0.0,1.0
2023-11-13,30.7438,30.855,30.52,30.52,8088,30.7438,30.855,30.52,30.52,8088,0.0,1.0
2023-11-14,31.3721,31.5299,31.21,31.36,3909,31.3721,31.5299,31.21,31.36,3909,0.0,1.0
2023-11-15,31.7812,31.8,31.62,31.68,2132,31.7812,31.8,31.62,31.68,2132,0.0,1.0
2023-11-16,30.9294,30.9766,30.42,30.54,3702,30.9294,30.9766,30.42,30.54,3702,0.0,1.0
2023-11-17,30.55,30.73,30.35,30.73,2798,30.55,30.73,30.35,30.73,2798,0.0,1.0
2023-11-20,30.51,30.675,30.42,30.675,4765,30.51,30.675,30.42,30.675,4765,0.0,1.0
2023-11-21,30.148,30.3,30.07,30.25,2274,30.148,30.3,30.07,30.25,2274,0.0,1.0
2023-11-22,29.8,30.02,29.8,30.02,4796,29.8,30.02,29.8,30.02,4796,0.0,1.0
2023-11-24,30.42,30.5301,30.41,30.41,1039,30.42,30.5301,30.41,30.41,1039,0.0,1.0
2023-11-27,29.2422,29.74,29.0801,29.74,3123,29.2422,29.74,29.0801,29.74,3123,0.0,1.0
2023-11-28,29.08,29.3806,28.9,29.1999,12051,29.08,29.3806,28.9,29.1999,12051,0.0,1.0
2023-11-29,28.3376,28.75,28.08,28.75,17468,28.3376,28.75,28.08,28.75,17468,0.0,1.0
2023-11-30,28.2,28.56,28.05,28.35,2998,28.2,28.56,28.05,28.35,2998,0.0,1.0
2023-12-01,28.83,29.0,28.81,28.81,9005,28.83,29.0,28.81,28.81,9005,0.0,1.0
2023-12-04,28.18,28.31,27.98,28.28,3105,28.18,28.31,27.98,28.28,3105,0.0,1.0
2023-12-05,27.35,27.89,27.34,27.79,8992,27.35,27.89,27.34,27.79,8992,0.0,1.0
2023-12-06,27.475,27.5971,27.22,27.27,4834,27.475,27.5971,27.22,27.27,4834,0.0,1.0
2023-12-07,27.88,28.0483,27.64,27.64,2060,27.88,28.0483,27.64,27.64,2060,0.0,1.0
2023-12-08,27.39,27.53,27.3,27.42,5631,27.39,27.53,27.3,27.42,5631,0.0,1.0
2023-12-11,26.8403,27.09,26.37,26.78,57764,26.8403,27.09,26.37,26.78,57764,0.0,1.0
2023-12-12,27.119,27.23,26.94,26.94,3113,27.119,27.23,26.94,26.94,3113,0.0,1.0
2023-12-13,27.5449,27.6,27.25,27.36,22994,27.5449,27.6,27.25,27.36,22994,0.0,1.0
2023-12-14,26.6286,27.3699,26.47,27.3699,5050,26.6286,27.3699,26.47,27.3699,5050,0.0,1.0
2023-12-15,26.73,26.8,26.47,26.57,2672,26.73,26.8,26.47,26.57,2672,0.0,1.0
2023-12-18,27.332,27.61,27.31,27.61,7442,27.332,27.61,27.31,27.61,7442,0.0,1.0
2023-12-19,27.53,27.6699,27.39,27.5,5171,27.53,27.6699,27.39,27.5,5171,0.0,1.0
2023-12-20,28.765,28.91,28.22,28.22,8976,28.765,28.91,28.22,28.22,8976,0.0,1.0
2023-12-21,29.89,30.1747,29.64,29.66,8789,29.89,30.1747,29.64,29.66,8789,0.0,1.0
2023-12-22,30.2146,30.35,30.19,30.19,1724,30.2146,30.35,30.19,30.19,1724,0.0,1.0
2023-12-26,30.22,30.22,30.15,30.15,395,30.22,30.22,30.15,30.15,395,0.0,1.0
2023-12-27,30.605,30.61,30.5,30.5,8156,30.605,30.61,30.5,30.5,8156,0.0,1.0
2023-12-28,30.67,30.7489,30.45,30.6,9203,30.67,30.7489,30.45,30.6,9203,0.0,1.0
2023-12-29,30.68,30.77,30.59,30.65,4908,30.68,30.77,30.59,30.65,4908,0.0,1.0
2024-01-02,29.2061,29.256,28.78,29.19,3402,29.2061,29.256,28.78,29.19,3402,0.0,1.0
2024-01-03,29.7209,29.88,29.48,29.48,12123,29.7209,29.88,29.48,29.48,12123,0.0,1.0
2024-01-04,29.13,29.13,29.0,29.02,328,29.13,29.13,29.0,29.02,328,0.0,1.0
2024-01-05,29.1175,29.18,29.06,29.18,927,29.1175,29.18,29.06,29.18,927,0.0,1.0
2024-01-08,27.695,28.27,27.5201,28.27,21734,27.695,28.27,27.5201,28.27,21734,0.0,1.0
2024-01-09,27.695,27.91,27.5,27.7,5515,27.695,27.91,27.5,27.7,5515,0.0,1.0
2024-01-10,26.8,26.99,26.62,26.89,3371,26.8,26.99,26.62,26.89,3371,0.0,1.0
2024-01-11,26.1746,26.3,25.9,26.29,5385,26.1746,26.3,25.9,26.29,5385,0.0,1.0
2024-01-12,25.305,25.49,24.8953,25.49,7719,25.305,25.49,24.8953,25.49,7719,0.0,1.0
2024-01-16,25.1083,25.3,25.03,25.17,3980,25.1083,25.3,25.03,25.17,3980,0.0,1.0
2024-01-17,24.33,24.62,24.01,24.62,4349,24.33,24.62,24.01,24.62,4349,0.0,1.0
2024-01-18,24.34,24.34,24.16,24.162,2445,24.34,24.34,24.16,24.162,2445,0.0,1.0
2024-01-19,24.475,24.6,24.21,24.3999,4918,24.475,24.6,24.21,24.3999,4918,0.0,1.0
2024-01-22,23.97,24.08,23.56,23.69,6278,23.97,24.08,23.56,23.69,6278,0.0,1.0
2024-01-23,24.366,24.42,23.85,23.85,6075,24.366,24.42,23.85,23.85,6075,0.0,1.0
2024-01-24,25.3326,25.4199,25.17,25.2,1137,25.3326,25.4199,25.17,25.2,1137,0.0,1.0
2024-01-25,24.42,24.55,24.2501,24.34,1071,24.42,24.55,24.2501,24.34,1071,0.0,1.0
2024-01-26,24.28,24.46,24.18,24.23,5146,24.28,24.46,24.18,24.23,5146,0.0,1.0
2024-01-29,23.83,24.42,23.7821,24.33,2103,23.83,24.42,23.7821,24.33,2103,0.0,1.0
2024-01-30,24.6693,24.6693,23.91,23.91,2928,24.6693,24.6693,23.91,23.91,2928,0.0,1.0
2024-01-31,24.74,24.74,24.7,24.7,1037,24.74,24.74,24.7,24.7,1037,0.0,1.0
2024-02-01,24.085,24.45,23.8701,24.45,2247,24.085,24.45,23.8701,24.45,2247,0.0,1.0
2024-02-02,24.51,24.54,24.32,24.4,12372,24.51,24.54,24.32,24.4,12372,0.0,1.0
2024-02-05,24.07,24.14,23.96,24.14,10879,24.07,24.14,23.96,24.14,10879,0.0,1.0
2024-02-06,24.465,24.6199,24.3501,24.4763,822,24.465,24.6199,24.3501,24.4763,822,0.0,1.0
2024-02-07,24.06,24.06,23.93,23.98,6310,24.06,24.06,23.93,23.98,6310,0.0,1.0
2024-02-08,23.4163,23.62,23.31,23.62,4200,23.4163,23.62,23.31,23.62,4200,0.0,1.0
2024-02-09,22.65,22.76,22.43,22.76,2339,22.65,22.76,22.43,22.76,2339,0.0,1.0
2024-02-12,21.97,22.1,21.8878,22.02,7002,21.97,22.1,21.8878,22.02,7002,0.0,1.0
2024-02-13,21.87,21.87,21.52,21.82,3401,21.87,21.87,21.52,21.82,3401,0.0,1.0
2024-02-14,21.8502,21.8502,21.59,21.6403,4007,21.8502,21.8502,21.59,21.6403,4007,0.0,1.0
2024-02-15,22.3602,22.7128,22.3,22.57,6406,22.3602,22.7128,22.3,22.57,6406,0.0,1.0
2024-02-16,22.065,22.065,21.71,21.71,923,22.065,22.065,21.71,21.71,923,0.0,1.0
2024-02-20,20.945,21.0059,20.54,20.54,4075,20.945,21.0059,20.54,20.54,4075,0.0,1.0
2024-02-21,21.085,21.15,20.98,20.98,1722,21.085,21.15,20.98,20.98,1722,0.0,1.0
2024-02-22,20.27,20.4,20.24,20.4,5720,20.27,20.4,20.24,20.4,5720,0.0,1.0
2024-02-23,20.28,20.31,20.09,20.19,3248,20.28,20.31,20.09,20.19,3248,0.0,1.0
2024-02-26,20.8779,21.0,20.5,20.5,7358,20.8779,21.0,20.5,20.5,7358,0.0,1.0
2024-02-27,21.6996,21.75,21.19,21.22,3951,21.6996,21.75,21.19,21.22,3951,0.0,1.0
2024-02-28,22.25,22.65,22.11,22.42,2248,22.25,22.65,22.11,22.42,2248,0.0,1.0
2024-02-29,21.9278,22.0299,21.65,21.65,1416,21.9278,22.0299,21.65,21.65,1416,0.0,1.0
2024-03-01,21.8061,21.9599,21.7,21.7,2959,21.8061,21.9599,21.7,21.7,2959,0.0,1.0
2024-03-04,22.175,22.175,21.41,21.41,26898,22.175,22.175,21.41,21.41,26898,0.0,1.0
2024-03-05,23.28,23.58,23.16,23.16,3767,23.28,23.58,23.16,23.16,3767,0.0,1.0
2024-03-06,22.775,23.33,22.775,23.32,2327,22.775,23.33,22.775,23.32,2327,0.0,1.0
2024-03-07,23.045,23.08,23.045,23.08,483,23.045,23.08,23.045,23.08,483,0.0,1.0
2024-03-08,22.6691,22.6691,22.56,22.56,627,22.6691,22.6691,22.56,22.56,627,0.0,1.0
2024-03-11,21.755,21.77,21.64,21.77,5373,21.755,21.77,21.64,21.77,5373,0.0,1.0
2024-03-12,22.125,22.125,21.54,21.6,8755,22.125,22.125,21.54,21.6,8755,0.0,1.0
2024-03-13,21.69,21.69,21.45,21.45,4453,21.69,21.69,21.45,21.45,4453,0.0,1.0
2024-03-14,22.878,22.9,21.62,21.62,2830,22.878,22.9,21.62,21.62,2830,0.0,1.0
2024-03-15,23.0869,23.14,22.68,23.02,4555,23.0869,23.14,22.68,23.02,4555,0.0,1.0
2024-03-18,23.86,24.0,23.49,23.67,5610,23.86,24.0,23.49,23.67,5610,0.0,1.0
2024-03-19,23.64,23.64,23.16,23.22,1694,23.64,23.64,23.16,23.22,1694,0.0,1.0
2024-03-20,23.3299,23.5459,23.17,23.5459,905,23.3299,23.5459,23.17,23.5459,905,0.0,1.0
2024-03-21,22.9644,23.15,22.87,23.0553,2461,22.9644,23.15,22.87,23.0553,2461,0.0,1.0
2024-03-22,23.875,24.04,23.68,23.68,16230,23.875,24.04,23.68,23.68,16230,0.0,1.0
2024-03-25,25.04,25.2499,24.89,24.89,13141,25.04,25.2499,24.89,24.89,13141,0.0,1.0
2024-03-26,24.41,24.5,24.16,24.48,5049,24.41,24.5,24.16,24.48,5049,0.0,1.0
2024-03-27,24.25,24.35,23.915,23.99,3356,24.25,24.35,23.915,23.99,3356,0.0,1.0
2024-03-28,24.13,24.1899,23.83,23.83,3436,24.13,24.1899,23.83,23.83,3436,0.0,1.0
2024-04-01,24.025,24.3199,23.9,23.95,2902,24.025,24.3199,23.9,23.95,2902,0.0,1.0
2024-04-02,22.8847,23.02,22.74,23.02,2556,22.8847,23.02,22.74,23.02,2556,0.0,1.0
2024-04-03,22.425,22.5,22.22,22.46,4566,22.425,22.5,22.22,22.46,4566,0.0,1.0
2024-04-04,22.7,22.74,22.6475,22.74,995,22.7,22.74,22.6475,22.74,995,0.0,1.0
2024-04-05,23.71,23.77,23.16,23.21,4097,23.71,23.77,23.16,23.21,4097,0.0,1.0
2024-04-08,24.6578,24.78,24.46,24.46,5082,24.6578,24.78,24.46,24.46,5082,0.0,1.0
2024-04-09,24.894,25.21,24.77,24.95,7730,24.894,25.21,24.77,24.95,7730,0.0,1.0
2024-04-10,24.4449,24.55,24.32,24.3401,2376,24.4449,24.55,24.32,24.3401,2376,0.0,1.0
2024-04-11,26.7153,26.81,26.01,26.01,7411,26.7153,26.81,26.01,26.01,7411,0.0,1.0
2024-04-12,27.97,27.97,27.31,27.63,3993,27.97,27.97,27.31,27.63,3993,0.0,1.0
2024-04-15,27.285,27.63,27.17,27.19,4520,27.285,27.63,27.17,27.19,4520,0.0,1.0
2024-04-16,28.835,28.98,28.38,28.38,7966,28.835,28.98,28.38,28.38,7966,0.0,1.0
2024-04-17,27.315,27.42,27.02,27.1,5156,27.315,27.42,27.02,27.1,5156,0.0,1.0
2024-04-18,27.835,28.04,27.5765,27.62,8438,27.835,28.04,27.5765,27.62,8438,0.0,1.0
2024-04-19,26.77,27.34,26.53,27.34,3758,26.77,27.34,26.53,27.34,3758,0.0,1.0
2024-04-22,25.875,26.0099,25.6801,25.75,3575,25.875,26.0099,25.6801,25.75,3575,0.0,1.0
2024-04-23,25.81,25.81,25.6773,25.69,1769,25.81,25.81,25.6773,25.69,1769,0.0,1.0
2024-04-24,26.0,26.0,25.28,25.28,921,26.0,26.0,25.28,25.28,921,0.0,1.0
2024-04-25,26.625,26.89,26.625,26.73,2034,26.625,26.89,26.625,26.73,2034,0.0,1.0
2024-04-26,26.295,26.295,26.295,26.295,217,26.295,26.295,26.295,26.295,217,0.0,1.0
2024-04-29,25.67,25.79,25.41,25.46,3088,25.67,25.79,25.41,25.46,3088,0.0,1.0
2024-04-30,27.1639,27.2,26.7133,26.96,611,27.1639,27.2,26.7133,26.96,611,0.0,1.0
2024-05-01,26.46,26.5199,26.23,26.23,1167,26.46,26.5199,26.23,26.23,1167,0.0,1.0
2024-05-02,28.355,28.58,27.79,28.03,18207,28.355,28.58,27.79,28.03,18207,0.0,1.0
2024-05-03,28.03,28.42,28.03,28.42,2451,28.03,28.42,28.03,28.42,2451,0.0,1.0
2024-05-06,28.74,28.74,28.31,28.36,4023,28.74,28.74,28.31,28.36,4023,0.0,1.0
2024-05-07,27.545,28.46,25.87,25.87,3228,27.545,28.46,25.87,25.87,3228,0.0,1.0
2024-05-08,27.975,28.2,27.9001,28.15,4484,27.975,28.2,27.9001,28.15,4484,0.0,1.0
2024-05-09,28.73,28.87,28.45,28.5,3626,28.73,28.87,28.45,28.5,3626,0.0,1.0
2024-05-10,28.015,28.15,27.8501,28.15,6432,28.015,28.15,27.8501,28.15,6432,0.0,1.0
2024-05-13,27.315,27.315,26.95,26.95,877,27.315,27.315,26.95,26.95,877,0.0,1.0
2024-05-14,27.31,27.75,27.31,27.47,2549,27.31,27.75,27.31,27.47,2549,0.0,1.0
2024-05-15,26.9,27.3061,26.87,27.3061,2505,26.9,27.3061,26.87,27.3061,2505,0.0,1.0
2024-05-16,27.615,27.62,27.18,27.47,4560,27.615,27.62,27.18,27.47,4560,0.0,1.0
2024-05-17,27.5,27.585,27.4,27.4,1636,27.5,27.585,27.4,27.4,1636,0.0,1.0
2024-05-20,29.005,29.2499,28.69,28.72,9074,29.005,29.2499,28.69,28.72,9074,0.0,1.0
2024-05-21,29.71,29.87,29.38,29.38,3499,29.71,29.87,29.38,29.38,3499,0.0,1.0
2024-05-22,29.889,29.925,29.57,29.57,2278,29.889,29.925,29.57,29.57,2278,0.0,1.0
2024-05-23,29.79,29.96,29.6463,29.96,2842,29.79,29.96,29.6463,29.96,2842,0.0,1.0
2024-05-24,29.625,29.625,29.22,29.22,2333,29.625,29.625,29.22,29.22,2333,0.0,1.0
2024-05-28,29.13,29.2,29.02,29.03,4758,29.13,29.2,29.02,29.03,4758,0.0,1.0
2024-05-29,28.9014,28.97,28.75,28.75,6096,28.9014,28.97,28.75,28.75,6096,0.0,1.0
2024-05-30,29.4494,29.47,29.08,29.08,1543,29.4494,29.47,29.08,29.08,1543,0.0,1.0
2024-05-31,28.99,29.345,28.99,29.345,1269,28.99,29.345,28.99,29.345,1269,0.0,1.0
2024-06-03,29.22,29.7984,29.1,29.7984,1025,29.22,29.7984,29.1,29.7984,1025,0.0,1.0
2024-06-04,28.425,28.5435,28.31,28.31,2217,28.425,28.5435,28.31,28.31,2217,0.0,1.0
2024-06-05,28.155,28.155,27.93,27.93,1338,28.155,28.155,27.93,27.93,1338,0.0,1.0
2024-06-06,27.97,28.06,27.92,27.94,3211,27.97,28.06,27.92,27.94,3211,0.0,1.0
2024-06-07,27.99,27.99,27.68,27.68,2273,27.99,27.99,27.68,27.68,2273,0.0,1.0
2024-06-10,27.81,28.03,27.48,27.48,8416,27.81,28.03,27.48,27.48,8416,0.0,1.0
2024-06-11,27.58,27.67,27.49,27.49,1001,27.58,27.67,27.49,27.49,1001,0.0,1.0
2024-06-12,27.5468,27.86,27.42,27.86,2007,27.5468,27.86,27.42,27.86,2007,0.0,1.0
2024-06-13,27.69,27.77,27.69,27.77,832,27.69,27.77,27.69,27.77,832,0.0,1.0
2024-06-14,26.9552,26.98,26.65,26.75,5177,26.9552,26.98,26.65,26.75,5177,0.0,1.0
2024-06-17,26.79,26.8,26.61,26.8,3088,26.79,26.8,26.61,26.8,3088,0.0,1.0
2024-06-18,26.84,26.8809,26.71,26.71,20276,26.84,26.8809,26.71,26.71,20276,0.0,1.0
2024-06-20,27.06,27.41,27.0201,27.41,18346,27.06,27.41,27.0201,27.41,18346,0.0,1.0
2024-06-21,26.735,26.735,26.62,26.62,1286,26.735,26.735,26.62,26.62,1286,0.0,1.0
2024-06-24,26.47,26.5499,26.4,26.4,2535,26.47,26.5499,26.4,26.4,2535,0.0,1.0
2024-06-25,26.53,26.68,26.53,26.68,753,26.53,26.68,26.53,26.68,753,0.0,1.0
2024-06-26,26.34,26.34,26.34,26.34,316,26.34,26.34,26.34,26.34,316,0.0,1.0
2024-06-27,25.63,26.25,23.94,26.04,166319,25.63,26.25,23.94,26.04,166319,0.0,1.0
2024-06-28,26.445,26.62,26.445,26.5,2874,26.445,26.62,26.445,26.5,2874,0.0,1.0
2024-07-01,26.725,26.76,26.65,26.76,3777,26.725,26.76,26.65,26.76,3777,0.0,1.0
2024-07-02,27.74,27.94,27.66,27.66,2457,27.74,27.94,27.66,27.66,2457,0.0,1.0
2024-07-03,27.86,27.86,27.68,27.7999,6670,27.86,27.86,27.68,27.7999,6670,0.0,1.0
2024-07-05,27.59,27.7451,27.46,27.46,3314,27.59,27.7451,27.46,27.46,3314,0.0,1.0
2024-07-08,27.1546,27.17,27.0201,27.17,1364,27.1546,27.17,27.0201,27.17,1364,0.0,1.0
2024-07-09,26.96,26.96,26.44,26.44,1012,26.96,26.96,26.44,26.44,1012,0.0,1.0
2024-07-10,26.6953,26.8686,26.6,26.8686,1191,26.6953,26.8686,26.6,26.8686,1191,0.0,1.0
2024-07-11,26.95,26.95,26.65,26.76,1426,26.95,26.95,26.65,26.76,1426,0.0,1.0
2024-07-12,27.2,27.2,27.19,27.19,1016,27.2,27.2,27.19,27.19,1016,0.0,1.0
2024-07-15,26.5151,26.5151,26.48,26.48,861,26.5151,26.5151,26.48,26.48,861,0.0,1.0
2024-07-16,26.692,26.8483,26.65,26.69,421,26.692,26.8483,26.65,26.69,421,0.0,1.0
2024-07-17,26.11,26.2845,26.05,26.26,6328,26.11,26.2845,26.05,26.26,6328,0.0,1.0
2024-07-18,26.01,26.28,26.01,26.11,690,26.01,26.28,26.01,26.11,690,0.0,1.0
2024-07-19,26.0,26.24,26.0,26.24,681,26.0,26.24,26.0,26.24,681,0.0,1.0
2024-07-22,25.6145,25.6145,25.42,25.5812,840,25.6145,25.6145,25.42,25.5812,840,0.0,1.0
2024-07-23,25.905,26.04,25.86,26.0,1071,25.905,26.04,25.86,26.0,1071,0.0,1.0
2024-07-24,27.16,27.25,26.98,26.98,2926,27.16,27.25,26.98,26.98,2926,0.0,1.0
2024-07-25,26.445,26.445,26.3101,26.41,733,26.445,26.445,26.3101,26.41,733,0.0,1.0
2024-07-26,26.705,26.705,26.6001,26.6001,647,26.705,26.705,26.6001,26.6001,647,0.0,1.0
2024-07-29,27.105,27.105,26.1,26.6,19758,27.105,27.105,26.1,26.6,19758,0.0,1.0
2024-07-30,27.06,27.07,26.57,26.57,776,27.06,27.07,26.57,26.57,776,0.0,1.0
2024-07-31,27.34,27.3439,26.97,26.97,3605,27.34,27.3439,26.97,26.97,3605,0.0,1.0
2024-08-01,28.025,28.025,27.18,27.8,1200,28.025,28.025,27.18,27.8,1200,0.0,1.0
2024-08-02,27.7951,27.96,27.5901,27.5901,4396,27.7951,27.96,27.5901,27.5901,4396,0.0,1.0
2024-08-05,27.18,27.3,26.93,26.94,2896,27.18,27.3,26.93,26.94,2896,0.0,1.0
2024-08-06,27.565,27.74,27.565,27.73,373,27.565,27.74,27.565,27.73,373,0.0,1.0
2024-08-07,27.895,27.99,27.8075,27.83,766,27.895,27.99,27.8075,27.83,766,0.0,1.0
2024-08-08,27.92,28.27,27.8877,28.25,867,27.92,28.27,27.8877,28.25,867,0.0,1.0
2024-08-09,27.665,27.72,27.5301,27.72,639,27.665,27.72,27.5301,27.72,639,0.0,1.0
2024-08-12,28.775,29.0,28.66,28.84,4811,28.775,29.0,28.66,28.84,4811,0.0,1.0
2024-08-13,28.155,28.155,28.06,28.06,1826,28.155,28.155,28.06,28.06,1826,0.0,1.0
2024-08-14,28.35,28.47,28.24,28.39,1247,28.35,28.47,28.24,28.39,1247,0.0,1.0
2024-08-15,28.3959,28.5651,28.3959,28.44,1112,28.3959,28.5651,28.3959,28.44,1112,0.0,1.0
2024-08-16,28.585,28.585,28.45,28.56,2249,28.585,28.585,28.45,28.56,2249,0.0,1.0
2024-08-19,28.9449,28.9771,28.9,28.9,2137,28.9449,28.9771,28.9,28.9,2137,0.0,1.0
2024-08-20,28.955,29.134,28.81,29.134,774,28.955,29.134,28.81,29.134,774,0.0,1.0
2024-08-21,28.71,28.71,28.61,28.61,395,28.71,28.71,28.61,28.61,395,0.0,1.0
2024-08-22,28.54,28.54,28.35,28.35,561,28.54,28.54,28.35,28.35,561,0.0,1.0
2024-08-23,28.17,28.3,28.08,28.3,1772,28.17,28.3,28.08,28.3,1772,0.0,1.0
2024-08-26,27.87,28.2061,27.723,28.2061,1415,27.87,28.2061,27.723,28.2061,1415,0.0,1.0
2024-08-27,28.39,28.4319,26.48,26.48,1151,28.39,28.4319,26.48,26.48,1151,0.0,1.0
2024-08-28,27.92,28.281,27.8401,28.281,827,27.92,28.281,27.8401,28.281,827,0.0,1.0
2024-08-29,28.065,28.065,28.02,28.02,226,28.065,28.065,28.02,28.02,226,0.0,1.0
2024-08-30,27.8,27.86,27.8,27.86,367,27.8,27.86,27.8,27.86,367,0.0,1.0
2024-09-03,26.965,27.1,26.965,27.1,653,26.965,27.1,26.965,27.1,653,0.0,1.0
2024-09-04,26.45,26.4927,26.45,26.4927,283,26.45,26.4927,26.45,26.4927,283,0.0,1.0
2024-09-05,26.1801,26.36,26.1801,26.36,1537,26.1801,26.36,26.1801,26.36,1537,0.0,1.0
2024-09-06,26.33,26.474,26.32,26.474,1858,26.33,26.474,26.32,26.474,1858,0.0,1.0
2024-09-09,26.285,26.31,26.19,26.31,1330,26.285,26.31,26.19,26.31,1330,0.0,1.0
2024-09-10,25.9491,26.02,25.71,25.95,1449,25.9491,26.02,25.71,25.95,1449,0.0,1.0
2024-09-11,26.2868,26.35,26.03,26.03,2942,26.2868,26.35,26.03,26.03,2942,0.0,1.0
2024-09-12,25.935,25.935,25.935,25.935,11,25.935,25.935,25.935,25.935,11,0.0,1.0
2024-09-13,25.78,25.78,25.635,25.635,2732,25.78,25.78,25.635,25.635,2732,0.0,1.0
2024-09-16,25.145,25.145,25.145,25.145,36,25.145,25.145,25.145,25.145,36,0.0,1.0
2024-09-17,25.4888,25.5607,25.34,25.34,3011,25.4888,25.5607,25.34,25.34,3011,0.0,1.0
2024-09-18,25.3295,25.3295,25.15,25.15,1155,25.3295,25.3295,25.15,25.15,1155,0.0,1.0
2024-09-19,25.025,25.05,25.0,25.0,1154,25.025,25.05,25.0,25.0,1154,0.0,1.0
2024-09-20,25.2057,25.2057,25.13,25.13,948,25.2057,25.2057,25.13,25.13,948,0.0,1.0
2024-09-23,25.4761,25.4761,25.1299,25.1299,3632,25.4761,25.4761,25.1299,25.1299,3632,0.0,1.0
2024-09-24,25.4742,25.4742,25.3401,25.36,1001,25.4742,25.4742,25.3401,25.36,1001,0.0,1.0
2024-09-25,25.945,26.05,25.4,25.4,10343,25.945,26.05,25.4,25.4,10343,0.0,1.0
2024-09-26,26.21,26.4,26.21,26.4,162,26.21,26.4,26.21,26.4,162,0.0,1.0
2024-09-27,26.345,26.43,26.13,26.13,676,26.345,26.43,26.13,26.13,676,0.0,1.0
2024-09-30,25.98,25.98,25.925,25.925,163,25.98,25.98,25.925,25.925,163,0.0,1.0
2024-10-01,25.335,25.46,25.33,25.33,6101,25.335,25.46,25.33,25.33,6101,0.0,1.0
2024-10-02,24.9,25.07,24.81,25.07,1287,24.9,25.07,24.81,25.07,1287,0.0,1.0
2024-10-03,24.73,24.9,24.66,24.66,1417,24.73,24.9,24.66,24.66,1417,0.0,1.0
2024-10-04,24.455,24.455,24.4342,24.4342,448,24.455,24.455,24.4342,24.4342,448,0.0,1.0
2024-10-07,24.7826,24.79,24.41,24.46,2631,24.7826,24.79,24.41,24.46,2631,0.0,1.0
2024-10-08,23.985,24.12,23.825,23.95,1184,23.985,24.12,23.825,23.95,1184,0.0,1.0
2024-10-09,24.845,24.95,24.39,24.39,4811,24.845,24.95,24.39,24.39,4811,0.0,1.0
2024-10-10,25.93,26.0,25.61,25.61,3382,25.93,26.0,25.61,25.61,3382,0.0,1.0
2024-10-11,25.775,25.775,25.61,25.64,3704,25.775,25.775,25.61,25.64,3704,0.0,1.0
2024-10-14,26.23,26.23,26.1,26.22,964,26.23,26.23,26.1,26.22,964,0.0,1.0
2024-10-15,25.965,25.965,25.92,25.92,174,25.965,25.965,25.92,25.92,174,0.0,1.0
2024-10-16,25.095,25.095,25.095,25.095,17,25.095,25.095,25.095,25.095,17,0.0,1.0
2024-10-17,25.075,25.075,24.88,24.97,1153,25.075,25.075,24.88,24.97,1153,0.0,1.0
2024-10-18,24.855,24.89,24.855,24.89,319,24.855,24.89,24.855,24.89,319,0.0,1.0
2024-10-21,24.58,24.58,24.4514,24.4514,322,24.58,24.58,24.4514,24.4514,322,0.0,1.0
2024-10-22,24.8,24.82,24.72,24.82,783,24.8,24.82,24.72,24.82,783,0.0,1.0
2024-10-23,25.905,25.905,25.7899,25.79,1152,25.905,25.905,25.7899,25.79,1152,0.0,1.0
2024-10-24,26.535,26.535,26.5328,26.5328,208,26.535,26.535,26.5328,26.5328,208,0.0,1.0
2024-10-25,26.58,26.58,26.58,26.58,83,26.58,26.58,26.58,26.58,83,0.0,1.0
2024-10-28,26.4857,26.4857,26.31,26.31,335,26.4857,26.4857,26.31,26.31,335,0.0,1.0
2024-10-29,26.63,26.99,26.53,26.79,2124,26.63,26.99,26.53,26.79,2124,0.0,1.0
2024-10-30,26.215,26.215,26.03,26.18,4879,26.215,26.215,26.03,26.18,4879,0.0,1.0
2024-10-31,25.455,25.75,25.34,25.75,3337,25.455,25.75,25.34,25.75,3337,0.0,1.0
2024-11-01,25.495,25.6,25.39,25.39,1970,25.495,25.6,25.39,25.39,1970,0.0,1.0
2024-11-04,26.05,26.05,25.95,25.95,1089,26.05,26.05,25.95,25.95,1089,0.0,1.0
2024-11-05,25.595,25.595,25.48,25.48,315,25.595,25.595,25.48,25.48,315,0.0,1.0
2024-11-06,25.54,25.54,25.1435,25.1435,1752,25.54,25.54,25.1435,25.1435,1752,0.0,1.0
2024-11-07,26.4499,26.4499,25.78,25.99,3470,26.4499,26.4499,25.78,25.99,3470,0.0,1.0
2024-11-08,26.99,27.11,26.81,26.89,1852,26.99,27.11,26.81,26.89,1852,0.0,1.0
2024-11-11,27.0,27.1,26.83,26.98,1432,27.0,27.1,26.83,26.98,1432,0.0,1.0
2024-11-12,26.686,26.9,26.66,26.75,1557,26.686,26.9,26.66,26.75,1557,0.0,1.0
2024-11-13,26.42,26.47,26.25,26.27,3104,26.42,26.47,26.25,26.27,3104,0.0,1.0
2024-11-14,27.215,27.22,27.215,27.22,2122,27.215,27.22,27.215,27.22,2122,0.0,1.0
2024-11-15,26.905,27.012,26.905,27.012,396,26.905,27.012,26.905,27.012,396,0.0,1.0
2024-11-18,27.758,27.78,27.758,27.78,1260,27.758,27.78,27.758,27.78,1260,0.0,1.0
2024-11-19,27.2717,27.3,27.0601,27.3,863,27.2717,27.3,27.0601,27.3,863,0.0,1.0
2024-11-20,27.3137,27.37,27.15,27.37,1705,27.3137,27.37,27.15,27.37,1705,0.0,1.0
2024-11-21,28.1016,28.1719,27.98,28.07,1824,28.1016,28.1719,27.98,28.07,1824,0.0,1.0
2024-11-22,27.595,27.6245,27.5,27.58,1172,27.595,27.6245,27.5,27.58,1172,0.0,1.0
2024-11-25,27.8989,28.07,27.798072,28.07,2915,27.8989,28.07,27.798072,28.07,2915,0.0,1.0
2024-11-26,27.445,27.63,27.35,27.47,1599,27.445,27.63,27.35,27.47,1599,0.0,1.0
2024-11-27,27.278,27.278,27.23,27.23,270,27.278,27.278,27.23,27.23,270,0.0,1.0
2024-11-29,27.305,27.305,27.28,27.28,683,27.305,27.305,27.28,27.28,683,0.0,1.0
2024-12-02,27.41,27.55,27.21,27.21,13690,27.41,27.55,27.21,27.21,13690,0.0,1.0
2024-12-03,27.2949,27.55,27.16,27.39,6610,27.2949,27.55,27.16,27.39,6610,0.0,1.0
2024-12-04,27.08,27.25,27.06,27.25,697,27.08,27.25,27.06,27.25,697,0.0,1.0
2024-12-05,26.9416,26.9416,26.84,26.84,711,26.9416,26.9416,26.84,26.84,711,0.0,1.0
2024-12-06,27.44,27.44,26.76,26.76,792,27.44,27.44,26.76,26.76,792,0.0,1.0
2024-12-09,26.62,26.73,26.62,26.73,362,26.62,26.73,26.62,26.73,362,0.0,1.0
2024-12-10,27.291,27.395,27.15,27.15,3463,27.291,27.395,27.15,27.15,3463,0.0,1.0
2024-12-11,27.5084,27.5084,27.4499,27.45,1650,27.5084,27.5084,27.4499,27.45,1650,0.0,1.0
2024-12-12,26.28,26.72,26.28,26.72,609,26.28,26.72,26.28,26.72,609,0.0,1.0
2024-12-13,25.805,25.85,25.68,25.85,874,25.805,25.85,25.68,25.85,874,0.0,1.0
2024-12-16,25.305,25.43,25.305,25.43,979,25.305,25.43,25.305,25.43,979,0.0,1.0
2024-12-17,25.105,25.23,24.88,25.23,2123,25.105,25.23,24.88,25.23,2123,0.0,1.0
2024-12-18,25.1183,25.2861,25.05,25.18,1069,25.1183,25.2861,25.05,25.18,1069,0.0,1.0
2024-12-19,26.28,26.28,26.0,26.0,1027,26.28,26.28,26.0,26.0,1027,0.0,1.0
2024-12-20,26.23,26.23,26.23,26.23,319,26.23,26.23,26.23,26.23,319,0.0,1.0
2024-12-23,27.025,27.025,26.87,26.87,3573,27.025,27.025,26.87,26.87,3573,0.0,1.0
2024-12-24,27.07,27.18,27.055,27.1,3477,27.07,27.18,27.055,27.1,3477,0.0,1.0
2024-12-26,27.09,27.11,26.97,26.98,1889,27.09,27.11,26.97,26.98,1889,0.0,1.0
2024-12-27,27.8099,27.8139,27.8099,27.8139,609,27.8099,27.8139,27.8099,27.8139,609,0.0,1.0
2024-12-30,27.985,28.07,27.68,27.68,3886,27.985,28.07,27.68,27.68,3886,0.0,1.0
2024-12-31,28.429,28.54,28.38,28.38,2243,28.429,28.54,28.38,28.38,2243,0.0,1.0
2025-01-02,29.044,29.26,29.0,29.0,8979,29.044,29.26,29.0,29.0,8979,0.0,1.0
2025-01-03,29.461,29.52,29.36,29.36,1761,29.461,29.52,29.36,29.36,1761,0.0,1.0
2025-01-06,28.8,29.27,28.7,29.27,7205,28.8,29.27,28.7,29.27,7205,0.0,1.0
2025-01-07,28.84,28.84,28.48,28.48,794,28.84,28.84,28.48,28.48,794,0.0,1.0
2025-01-08,28.1249,28.36,27.98,28.18,2495,28.1249,28.36,27.98,28.18,2495,0.0,1.0
2025-01-10,29.1,29.1,28.825,28.825,2669,29.1,29.1,28.825,28.825,2669,0.0,1.0
2025-01-13,29.922,29.922,29.54,29.54,6632,29.922,29.922,29.54,29.54,6632,0.0,1.0
2025-01-14,30.0156,30.0156,29.5072,29.5072,1545,30.0156,30.0156,29.5072,29.5072,1545,0.0,1.0
2025-01-15,30.39,30.62,30.12,30.4,1396,30.39,30.62,30.12,30.4,1396,0.0,1.0
2025-01-16,30.36,30.4901,30.24,30.36,2685,30.36,30.4901,30.24,30.36,2685,0.0,1.0
2025-01-17,30.9213,31.06,30.72,31.0,27712,30.9213,31.06,30.72,31.0,27712,0.0,1.0
2025-01-21,31.135,31.16,30.8001,30.9411,4031,31.135,31.16,30.8001,30.9411,4031,0.0,1.0
2025-01-22,30.8,30.8,30.45,30.45,3336,30.8,30.8,30.45,30.45,3336,0.0,1.0
2025-01-23,31.465,31.465,30.16,31.36,5247,31.465,31.465,30.16,31.36,5247,0.0,1.0
2025-01-24,31.7125,31.805,31.628,31.628,1194,31.7125,31.805,31.628,31.628,1194,0.0,1.0
2025-01-27,30.88,31.0399,30.57,30.85,32783,30.88,31.0399,30.57,30.85,32783,0.0,1.0
2025-01-28,31.345,31.345,30.85,30.85,5114,31.345,31.345,30.85,30.85,5114,0.0,1.0
2025-01-29,32.46,32.64,31.98,31.98,50272,32.46,32.64,31.98,31.98,50272,0.0,1.0
2025-01-30,32.1849,32.1849,32.1849,32.1849,333,32.1849,32.1849,32.1849,32.1849,333,0.0,1.0
2025-01-31,32.6015,32.88,32.5,32.88,2448,32.6015,32.88,32.5,32.88,2448,0.0,1.0
2025-02-03,31.5689,31.85,31.04,31.27,34034,31.5689,31.85,31.04,31.27,34034,0.0,1.0
2025-02-04,31.5068,31.62,31.36,31.62,878,31.5068,31.62,31.36,31.62,878,0.0,1.0
2025-02-05,31.514,31.514,31.46,31.46,161,31.514,31.514,31.46,31.46,161,0.0,1.0
2025-02-06,31.9623,32.01,31.74,32.01,700,31.9623,32.01,31.74,32.01,700,0.0,1.0
2025-02-07,32.0346,32.1139,32.0346,32.1139,750,32.0346,32.1139,32.0346,32.1139,750,0.0,1.0
2025-02-10,32.345,32.5,32.18,32.49,4392,32.345,32.5,32.18,32.49,4392,0.0,1.0
2025-02-11,32.025,32.27,31.87,32.24,2557,32.025,32.27,31.87,32.24,2557,0.0,1.0
2025-02-12,31.555,31.555,31.55,31.55,215,31.555,31.555,31.55,31.55,215,0.0,1.0
2025-02-13,30.4128,30.58,30.31,30.55,2207,30.4128,30.58,30.31,30.55,2207,0.0,1.0
2025-02-14,31.085,31.1182,30.75,30.75,1905,31.085,31.1182,30.75,30.75,1905,0.0,1.0
2025-02-18,29.57,29.7268,29.14,29.27,3691,29.57,29.7268,29.14,29.27,3691,0.0,1.0
2025-02-19,28.73,29.01,28.58,29.01,3417,28.73,29.01,28.58,29.01,3417,0.0,1.0
2025-02-20,28.27,28.57,28.1201,28.41,2694,28.27,28.57,28.1201,28.41,2694,0.0,1.0
2025-02-21,28.9,29.13,28.58,28.58,5992,28.9,29.13,28.58,28.58,5992,0.0,1.0
2025-02-24,28.8287,28.8287,28.72,28.72,502,28.8287,28.8287,28.72,28.72,502,0.0,1.0
2025-02-25,27.71,28.5,27.71,28.5,3356,27.71,28.5,27.71,28.5,3356,0.0,1.0
2025-02-26,27.863,27.87,27.58,27.58,1079,27.863,27.87,27.58,27.58,1079,0.0,1.0
2025-02-27,28.475,28.475,28.15,28.15,718,28.475,28.475,28.15,28.15,718,0.0,1.0
2025-02-28,27.7165,27.7165,27.62,27.62,1707,27.7165,27.7165,27.62,27.62,1707,0.0,1.0
2025-03-03,27.8712,27.8712,27.68,27.68,4610,27.8712,27.8712,27.68,27.68,4610,0.0,1.0
2025-03-04,26.7823,26.8,26.46,26.65,1685,26.7823,26.8,26.46,26.65,1685,0.0,1.0
2025-03-05,26.6724,26.98,26.51,26.84,29019,26.6724,26.98,26.51,26.84,29019,0.0,1.0
2025-03-06,26.167,26.36,26.167,26.36,1219,26.167,26.36,26.167,26.36,1219,0.0,1.0
2025-03-07,26.655,27.04,26.655,26.87,908,26.655,27.04,26.655,26.87,908,0.0,1.0
2025-03-10,26.985,26.985,26.85,26.88,863,26.985,26.985,26.85,26.88,863,0.0,1.0
2025-03-11,26.75,26.75,26.44,26.64,1194,26.75,26.75,26.44,26.64,1194,0.0,1.0
2025-03-12,27.11,27.23,26.69,26.69,5229,27.11,27.23,26.69,26.69,5229,0.0,1.0
2025-03-13,27.5001,27.63,27.4415,27.495,2764,27.5001,27.63,27.4415,27.495,2764,0.0,1.0
2025-03-14,27.6706,27.76,27.64,27.71,1894,27.6706,27.76,27.64,27.71,1894,0.0,1.0
2025-03-17,27.44,27.64,27.44,27.64,703,27.44,27.64,27.44,27.64,703,0.0,1.0
2025-03-18,27.7951,27.7951,27.5305,27.77,4451,27.7951,27.7951,27.5305,27.77,4451,0.0,1.0
2025-03-19,29.09,29.09,28.7,28.7,1745,29.09,29.09,28.7,28.7,1745,0.0,1.0
2025-03-20,28.5521,28.96,28.45,28.75,1887,28.5521,28.96,28.45,28.75,1887,0.0,1.0
2025-03-21,27.75,28.3799,27.75,28.3799,1728,27.75,28.3799,27.75,28.3799,1728,0.0,1.0
2025-03-24,27.99,27.99,27.99,27.99,45,27.99,27.99,27.99,27.99,45,0.0,1.0
2025-03-25,27.505,27.91,27.505,27.91,2770,27.505,27.91,27.505,27.91,2770,0.0,1.0
2025-03-26,27.66,28.07,27.66,27.91,1402,27.66,28.07,27.66,27.91,1402,0.0,1.0
2025-03-27,26.59,27.02,26.59,27.02,622,26.59,27.02,26.59,27.02,622,0.0,1.0
2025-03-28,26.9,26.928,26.9,26.928,592,26.9,26.928,26.9,26.928,592,0.0,1.0
2025-03-31,26.7101,26.7101,26.2901,26.5,1315,26.7101,26.7101,26.2901,26.5,1315,0.0,1.0
2025-04-01,27.4,27.42,27.26,27.27,7425,27.4,27.42,27.26,27.27,7425,0.0,1.0
2025-04-02,26.865,26.865,26.75,26.75,733,26.865,26.865,26.75,26.75,733,0.0,1.0
2025-04-03,26.0693,26.15,25.875,25.97,3191,26.0693,26.15,25.875,25.97,3191,0.0,1.0
2025-04-04,25.0189,25.1399,24.81,24.96,7063,25.0189,25.1399,24.81,24.96,7063,0.0,1.0
2025-04-07,24.543,25.4,24.18,24.395,4394,24.543,25.4,24.18,24.395,4394,0.0,1.0
2025-04-08,24.2494,24.63,24.2494,24.35,2006,24.2494,24.63,24.2494,24.35,2006,0.0,1.0
2025-04-09,25.005,25.005,24.09,24.1,21444,25.005,25.005,24.09,24.1,21444,0.0,1.0
2025-04-10,24.4414,24.4414,24.28,24.28,903,24.4414,24.4414,24.28,24.28,903,0.0,1.0
2025-04-11,25.6999,25.6999,25.4,25.4,1287,25.6999,25.6999,25.4,25.4,1287,0.0,1.0
2025-04-14,26.0472,26.35,26.01,26.35,1775,26.0472,26.35,26.01,26.35,1775,0.0,1.0
2025-04-15,25.9242,26.07,25.85,26.07,356,25.9242,26.07,25.85,26.07,356,0.0,1.0
2025-04-16,26.0451,26.24,26.0451,26.24,4168,26.0451,26.24,26.0451,26.24,4168,0.0,1.0
2025-04-17,25.664,25.8201,25.65,25.8201,2934,25.664,25.8201,25.65,25.8201,2934,0.0,1.0
2025-04-21,25.77,25.77,25.68,25.68,273,25.77,25.77,25.68,25.68,273,0.0,1.0
2025-04-22,25.2989,25.2989,25.23,25.29,1679,25.2989,25.2989,25.23,25.29,1679,0.0,1.0
2025-04-23,26.1235,26.1235,26.1,26.1,747,26.1235,26.1235,26.1,26.1,747,0.0,1.0
2025-04-24,26.0732,26.0732,25.9425,26.0224,457,26.0732,26.0732,25.9425,26.0224,457,0.0,1.0
2025-04-25,26.0361,26.43,25.92,26.43,1413,26.0361,26.43,25.92,26.43,1413,0.0,1.0
2025-04-28,25.4761,25.63,25.43,25.57,46079,25.4761,25.63,25.43,25.57,46079,0.0,1.0
2025-04-29,25.508,25.525,25.4,25.4,1003,25.508,25.525,25.4,25.4,1003,0.0,1.0
2025-04-30,26.2257,26.2257,26.03,26.19,498,26.2257,26.2257,26.03,26.19,498,0.0,1.0
2025-05-01,26.154,26.25,26.12,26.19,667,26.154,26.25,26.12,26.19,667,0.0,1.0
2025-05-02,27.0705,27.15,25.405,26.35,23145,27.0705,27.15,25.405,26.35,23145,0.0,1.0
2025-05-05,26.4876,26.61,26.34,26.34,1893,26.4876,26.61,26.34,26.34,1893,0.0,1.0
2025-05-06,27.3464,29.13,27.32,27.35,56718,27.3464,29.13,27.32,27.35,56718,0.0,1.0
2025-05-07,28.13,28.13,27.67,27.67,904,28.13,28.13,27.67,27.67,904,0.0,1.0
2025-05-08,27.8702,28.0,27.8702,27.965,1737,27.8702,28.0,27.8702,27.965,1737,0.0,1.0
2025-05-09,27.6532,27.6532,27.6532,27.6532,108,27.6532,27.6532,27.6532,27.6532,108,0.0,1.0
2025-05-12,28.7715,28.91,28.68,28.71,4733,28.7715,28.91,28.68,28.71,4733,0.0,1.0
2025-05-13,28.52,28.52,28.3901,28.3901,1263,28.52,28.52,28.3901,28.3901,1263,0.0,1.0
2025-05-14,28.3578,28.4,28.24,28.4,937,28.3578,28.4,28.24,28.4,937,0.0,1.0
2025-05-15,28.7746,28.95,28.7746,28.95,613,28.7746,28.95,28.7746,28.95,613,0.0,1.0
2025-05-16,28.1197,28.1197,28.1197,28.1197,32,28.1197,28.1197,28.1197,28.1197,32,0.0,1.0
2025-05-19,27.59,27.59,27.54,27.54,738,27.59,27.59,27.54,27.54,738,0.0,1.0
2025-05-20,28.825,28.825,28.7,28.7,226,28.825,28.825,28.7,28.7,226,0.0,1.0
2025-05-21,28.435,28.59,28.435,28.59,213,28.435,28.59,28.435,28.59,213,0.0,1.0
2025-05-22,28.4521,28.4521,28.36,28.36,293,28.4521,28.4521,28.36,28.36,293,0.0,1.0
2025-05-23,28.1685,28.1685,27.85,27.85,233,28.1685,28.1685,27.85,27.85,233,0.0,1.0
2025-05-27,27.9395,28.15,27.9395,28.15,158,27.9395,28.15,27.9395,28.15,158,0.0,1.0
2025-05-28,28.3803,28.3803,28.2701,28.38,769,28.3803,28.3803,28.2701,28.38,769,0.0,1.0
2025-05-29,27.8935,27.8935,27.8482,27.8482,266,27.8935,27.8935,27.8482,27.8482,266,0.0,1.0
2025-05-30,27.6575,27.77,27.6575,27.77,232,27.6575,27.77,27.6575,27.77,232,0.0,1.0
2025-06-02,28.0641,28.17,27.96,28.15,1672,28.0641,28.17,27.96,28.15,1672,0.0,1.0
2025-06-03,28.6771,28.81,28.5,28.73,2759,28.6771,28.81,28.5,28.73,2759,0.0,1.0
2025-06-04,28.6111,28.64,28.49,28.54,4685,28.6111,28.64,28.49,28.54,4685,0.0,1.0
2025-06-05,28.73,28.75,28.65,28.75,437,28.73,28.75,28.65,28.75,437,0.0,1.0
2025-06-06,29.0294,29.0294,28.95,28.95,401,29.0294,29.0294,28.95,28.95,401,0.0,1.0
2025-06-09,29.1887,29.23,28.95,29.13,1278,29.1887,29.23,28.95,29.13,1278,0.0,1.0
2025-06-10,28.7499,28.78,28.5631,28.78,967,28.7499,28.78,28.5631,28.78,967,0.0,1.0
2025-06-11,29.3034,29.3034,29.3034,29.3034,17,29.3034,29.3034,29.3034,29.3034,17,0.0,1.0
2025-06-12,29.95,29.95,29.23,29.23,4947,29.95,29.95,29.23,29.23,4947,0.0,1.0
2025-06-13,29.7447,30.02,29.7447,30.02,734,29.7447,30.02,29.7447,30.02,734,0.0,1.0
2025-06-16,29.51,29.51,29.51,29.51,580,29.51,29.51,29.51,29.51,580,0.0,1.0
2025-06-17,29.3812,29.3812,29.3812,29.3812,71,29.3812,29.3812,29.3812,29.3812,71,0.0,1.0
2025-06-18,29.4049,29.68,29.14,29.14,2175,29.4049,29.68,29.14,29.14,2175,0.0,1.0
2025-06-20,28.65,28.7,28.51,28.51,1421,28.65,28.7,28.51,28.51,1421,0.0,1.0
2025-06-23,29.0728,29.0728,28.86,28.86,159,29.0728,29.0728,28.86,28.86,159,0.0,1.0
2025-06-24,28.96,28.96,28.78,28.78,357,28.96,28.96,28.78,28.78,357,0.0,1.0
2025-06-25,28.0903,28.27,28.0903,28.27,385,28.0903,28.27,28.0903,28.27,385,0.0,1.0
2025-06-26,27.8109,27.93,27.65,27.93,862,27.8109,27.93,27.65,27.93,862,0.0,1.0
2025-06-27,27.9973,27.9973,27.62,27.62,1530,27.9973,27.9973,27.62,27.62,1530,0.0,1.0
2025-06-30,27.3048,27.3158,27.27,27.27,595,27.3048,27.3158,27.27,27.27,595,0.0,1.0
2025-07-01,27.935,28.04,27.71,27.71,566,27.935,28.04,27.71,27.71,566,0.0,1.0
2025-07-02,28.2696,28.39,28.15,28.151,1986,28.2696,28.39,28.15,28.151,1986,0.0,1.0
2025-07-03,28.461,28.525,28.461,28.4724,305,28.461,28.525,28.461,28.4724,305,0.0,1.0
2025-07-07,28.1216,28.1216,27.84,27.84,1201,28.1216,28.1216,27.84,27.84,1201,0.0,1.0
2025-07-08,27.8254,27.905,27.68,27.905,2817,27.8254,27.905,27.68,27.905,2817,0.0,1.0
2025-07-09,27.8996,27.8996,27.8996,27.8996,64,27.8996,27.8996,27.8996,27.8996,64,0.0,1.0
2025-07-10,27.9247,27.9247,27.9247,27.9247,45,27.9247,27.9247,27.9247,27.9247,45,0.0,1.0
2025-07-11,27.8739,27.8739,27.8739,27.8739,117,27.8739,27.8739,27.8739,27.8739,117,0.0,1.0
2025-07-14,27.8169,28.04,27.8169,28.04,296,27.8169,28.04,27.8169,28.04,296,0.0,1.0
2025-07-15,28.1311,28.27,27.89,27.89,355,28.1311,28.27,27.89,27.89,355,0.0,1.0
2025-07-16,28.1895,28.1895,28.1895,28.1895,377,28.1895,28.1895,28.1895,28.1895,377,0.0,1.0
2025-07-17,27.8965,27.8965,27.75,27.75,217,27.8965,27.8965,27.75,27.75,217,0.0,1.0
2025-07-18,27.7426,27.89,27.7426,27.89,239,27.7426,27.89,27.7426,27.89,239,0.0,1.0
2025-07-21,27.5665,27.83,27.55,27.83,379,27.5665,27.83,27.55,27.83,379,0.0,1.0
2025-07-22,27.415,27.415,27.415,27.415,160,27.415,27.415,27.415,27.415,160,0.0,1.0
2025-07-23,27.5836,27.6495,27.42,27.42,1325,27.5836,27.6495,27.42,27.42,1325,0.0,1.0
2025-07-24,28.1751,28.1751,27.836,27.836,489,28.1751,28.1751,27.836,27.836,489,0.0,1.0
2025-07-25,28.2456,28.2456,28.1,28.1,219,28.2456,28.2456,28.1,28.1,219,0.0,1.0
2025-07-28,28.0227,28.0227,28.0227,28.0227,105,28.0227,28.0227,28.0227,28.0227,105,0.0,1.0
2025-07-29,28.9149,28.97,28.47,28.47,3072,28.9149,28.97,28.47,28.47,3072,0.0,1.0
2025-07-30,28.822,28.92,28.822,28.92,572,28.822,28.92,28.822,28.92,572,0.0,1.0
2025-07-31,28.6449,28.6449,28.53,28.53,208,28.6449,28.6449,28.53,28.53,208,0.0,1.0
2025-08-01,28.1585,28.211,28.1585,28.165,578,28.1585,28.211,28.1585,28.165,578,0.0,1.0
2025-08-04,27.99,27.99,27.87,27.876,956,27.99,27.99,27.87,27.876,956,0.0,1.0
2025-08-05,28.2741,28.2741,28.2741,28.2741,26,28.2741,28.2741,28.2741,28.2741,26,0.0,1.0
2025-08-06,28.024,28.024,27.86,27.86,1288,28.024,28.024,27.86,27.86,1288,0.0,1.0
2025-08-07,28.4703,28.4703,28.45,28.45,629,28.4703,28.4703,28.45,28.45,629,0.0,1.0
2025-08-08,28.89,28.89,28.89,28.89,100,28.89,28.89,28.89,28.89,100,0.0,1.0
2025-08-11,28.6022,28.6385,28.6022,28.6066,361,28.6022,28.6385,28.6022,28.6066,361,0.0,1.0
2025-08-12,28.3153,28.3153,28.162,28.162,2727,28.3153,28.3153,28.162,28.162,2727,0.0,1.0
2025-08-13,28.4499,28.506,28.2,28.2,942,28.4499,28.506,28.2,28.2,942,0.0,1.0
2025-08-14,28.1798,28.1798,28.1798,28.1798,72,28.1798,28.1798,28.1798,28.1798,72,0.0,1.0
2025-08-15,28.03,28.03,27.88,27.88,539,28.03,28.03,27.88,27.88,539,0.0,1.0
2025-08-18,28.445,28.445,28.29,28.32,3836,28.445,28.445,28.29,28.32,3836,0.0,1.0
2025-08-19,28.2004,28.2004,28.2004,28.2004,160,28.2004,28.2004,28.2004,28.2004,160,0.0,1.0
2025-08-20,28.3549,28.3549,28.03,28.03,556,28.3549,28.3549,28.03,28.03,556,0.0,1.0
2025-08-21,28.79,28.79,28.6,28.6,307,28.79,28.79,28.6,28.6,307,0.0,1.0
2025-08-22,28.7699,28.7699,28.7069,28.7069,373,28.7699,28.7699,28.7069,28.7069,373,0.0,1.0
2025-08-25,28.55,28.55,28.55,28.55,180,28.55,28.55,28.55,28.55,180,0.0,1.0
2025-08-26,28.887,28.96,28.865,28.865,388,28.887,28.96,28.865,28.865,388,0.0,1.0
2025-08-27,28.68,28.68,28.68,28.68,196,28.68,28.68,28.68,28.68,196,0.0,1.0
2025-08-28,28.4827,28.4827,28.25,28.25,106,28.4827,28.4827,28.25,28.25,106,0.0,1.0
2025-08-29,28.935,28.935,28.935,28.935,22,28.935,28.935,28.935,28.935,22,0.0,1.0
2025-09-02,29.3,29.3,29.1995,29.1995,252,29.3,29.3,29.1995,29.1995,252,0.0,1.0
2025-09-03,29.7807,29.7807,29.63,29.63,387,29.7807,29.7807,29.63,29.63,387,0.0,1.0
2025-09-04,30.0099,30.0099,29.79,29.79,3472,30.0099,30.0099,29.79,29.79,3472,0.0,1.0
2025-09-05,30.2449,30.2449,30.2449,30.2449,38,30.2449,30.2449,30.2449,30.2449,38,0.0,1.0
2025-09-08,30.5764,30.6508,30.41,30.45,1322,30.5764,30.6508,30.41,30.45,1322,0.0,1.0
2025-09-09,30.5149,30.52,30.235,30.24,12127,30.5149,30.52,30.235,30.24,12127,0.0,1.0
2025-09-10,30.685,30.685,30.62,30.62,829,30.685,30.685,30.62,30.62,829,0.0,1.0
2025-09-11,30.02,30.09,29.9,29.94,2858,30.02,30.09,29.9,29.94,2858,0.0,1.0
2025-09-12,30.0848,30.34,30.0848,30.34,285,30.0848,30.34,30.0848,30.34,285,0.0,1.0
2025-09-15,30.585,30.585,30.44,30.47,5566,30.585,30.585,30.44,30.47,5566,0.0,1.0
2025-09-16,30.8349,30.8349,30.63,30.63,233,30.8349,30.8349,30.63,30.63,233,0.0,1.0
2025-09-17,30.5467,30.5467,30.5467,30.5467,7,30.5467,30.5467,30.5467,30.5467,7,0.0,1.0
2025-09-18,30.8458,30.8458,30.8,30.8,353,30.8458,30.8458,30.8,30.8,353,0.0,1.0
2025-09-19,30.8618,30.91,30.66,30.75,3695,30.8618,30.91,30.66,30.75,3695,0.0,1.0
2025-09-22,30.36,30.36,30.18,30.18,597,30.36,30.36,30.18,30.18,597,0.0,1.0
2025-09-23,30.4628,30.65,30.4628,30.65,793,30.4628,30.65,30.4628,30.65,793,0.0,1.0
2025-09-24,30.2799,30.2799,30.2799,30.2799,131,30.2799,30.2799,30.2799,30.2799,131,0.0,1.0
2025-09-25,30.0351,30.09,30.0351,30.09,412,30.0351,30.09,30.0351,30.09,412,0.0,1.0
2025-09-26,30.1949,30.1949,30.1949,30.1949,29,30.1949,30.1949,30.1949,30.1949,29,0.0,1.0
2025-09-29,30.48,30.5,30.22,30.22,861,30.48,30.5,30.22,30.22,861,0.0,1.0
2025-09-30,30.154,30.154,30.05,30.05,182,30.154,30.154,30.05,30.05,182,0.0,1.0
2025-10-01,30.46,30.46,29.65,29.81,29035,30.46,30.46,29.65,29.81,29035,0.0,1.0
2025-10-02,30.7674,30.7674,30.65,30.65,552,30.7674,30.7674,30.65,30.65,552,0.0,1.0
2025-10-03,31.6607,31.6607,31.6607,31.6607,68,31.6607,31.6607,31.6607,31.6607,68,0.0,1.0
2025-10-06,31.3632,31.49,31.26,31.49,4254,31.3632,31.49,31.26,31.49,4254,0.0,1.0
2025-10-07,31.1925,31.1925,31.1,31.1,831,31.1925,31.1925,31.1,31.1,831,0.0,1.0
2025-10-08,31.5103,31.6199,31.2,31.2,16775,31.5103,31.6199,31.2,31.2,16775,0.0,1.0
2025-10-09,31.53,31.57,31.4,31.57,13096,31.53,31.57,31.4,31.57,13096,0.0,1.0
2025-10-10,31.4981,31.4981,31.4981,31.4981,36,31.4981,31.4981,31.4981,31.4981,36,0.0,1.0
2025-10-13,31.0199,31.0199,30.91,30.91,10657,31.0199,31.0199,30.91,30.91,10657,0.0,1.0
2025-10-14,30.6051,30.75,30.6051,30.75,697,30.6051,30.75,30.6051,30.75,697,0.0,1.0
2025-10-15,31.1275,31.1275,30.9401,31.04,9308,31.1275,31.1275,30.9401,31.04,9308,0.0,1.0
2025-10-16,31.5451,31.565,31.4,31.4,1361,31.5451,31.565,31.4,31.4,1361,0.0,1.0
2025-10-17,31.6296,31.8,31.53,31.8,3769,31.6296,31.8,31.53,31.8,3769,0.0,1.0
2025-10-20,31.8779,31.8779,31.8779,31.8779,195,31.8779,31.8779,31.8779,31.8779,195,0.0,1.0
2025-10-21,31.6239,31.7399,31.6239,31.7399,218,31.6239,31.7399,31.6239,31.7399,218,0.0,1.0
2025-10-22,31.2546,31.2546,31.21,31.21,232,31.2546,31.2546,31.21,31.21,232,0.0,1.0
2025-10-23,31.17,31.46,31.17,31.46,198,31.17,31.46,31.17,31.46,198,0.0,1.0
2025-10-24,31.2803,31.2803,31.17,31.17,2382,31.2803,31.2803,31.17,31.17,2382,0.0,1.0
2025-10-27,30.955,30.99,30.78,30.78,705,30.955,30.99,30.78,30.78,705,0.0,1.0
2025-10-28,31.26,31.35,31.26,31.35,850,31.26,31.35,31.26,31.35,850,0.0,1.0
2025-10-29,31.4134,31.52,31.29,31.32,2480,31.4134,31.52,31.29,31.32,2480,0.0,1.0
2025-10-30,31.28,31.74,31.22,31.74,1936,31.28,31.74,31.22,31.74,1936,0.0,1.0
2025-10-31,31.335,31.335,31.335,31.335,26,31.335,31.335,31.335,31.335,26,0.0,1.0
2025-11-03,32.5348,32.5348,32.21,32.21,1556,32.5348,32.5348,32.21,32.21,1556,0.0,1.0
2025-11-04,32.7693,32.91,32.59,32.59,3069,32.7693,32.91,32.59,32.59,3069,0.0,1.0
2025-11-05,32.5209,32.77,32.5209,32.77,170,32.5209,32.77,32.5209,32.77,170,0.0,1.0
2025-11-06,32.0856,32.0856,32.0856,32.0856,19,32.0856,32.0856,32.0856,32.0856,19,0.0,1.0
2025-11-07,31.8744,31.8744,31.77,31.78,755,31.8744,31.8744,31.77,31.78,755,0.0,1.0
2025-11-10,31.9748,31.9748,31.9,31.9,704,31.9748,31.9748,31.9,31.9,704,0.0,1.0
2025-11-11,32.2348,32.2348,32.1,32.1,459,32.2348,32.2348,32.1,32.1,459,0.0,1.0
2025-11-12,32.7828,32.7828,32.7,32.7,369,32.7828,32.7828,32.7,32.7,369,0.0,1.0
2025-11-13,32.5025,32.5025,32.5025,32.5025,92,32.5025,32.5025,32.5025,32.5025,92,0.0,1.0
2025-11-14,32.35,32.41,32.35,32.41,112,32.35,32.41,32.35,32.41,112,0.0,1.0
2025-11-17,31.8161,31.8161,31.8161,31.8161,183,31.8161,31.8161,31.8161,31.8161,183,0.0,1.0
2025-11-18,32.4821,32.4821,32.34,32.35,2547,32.4821,32.4821,32.34,32.35,2547,0.0,1.0
2025-11-19,32.29,32.37,32.19,32.21,2516,32.29,32.37,32.19,32.21,2516,0.0,1.0
2025-11-20,32.2891,32.3,32.2891,32.3,818,32.2891,32.3,32.2891,32.3,818,0.0,1.0
2025-11-21,32.212,32.212,32.212,32.212,39,32.212,32.212,32.212,32.212,39,0.0,1.0
2025-11-24,32.3116,32.3116,31.92,31.92,1315,32.3116,32.3116,31.92,31.92,1315,0.0,1.0
2025-11-25,32.83,32.83,32.61,32.61,426,32.83,32.83,32.61,32.61,426,0.0,1.0
2025-11-26,32.6256,32.6256,32.52,32.52,239,32.6256,32.6256,32.52,32.52,239,0.0,1.0