date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2021-07-22,54.5,54.5,48.381,48.5,10300,54.5,54.5,48.381,48.5,10300,0.0,1.0
2021-07-23,60.0,62.281,54.5,54.5,11700,60.0,62.281,54.5,54.5,11700,0.0,1.0
2021-07-26,61.0,63.0,60.01,63.0,5600,61.0,63.0,60.01,63.0,5600,0.0,1.0
2021-07-27,60.0,64.0,59.76,64.0,11000,60.0,64.0,59.76,64.0,11000,0.0,1.0
2021-07-28,60.05,62.0,59.89,60.0,39900,60.05,62.0,59.89,60.0,39900,0.0,1.0
2021-07-29,59.95,62.03,59.95,61.61,19000,59.95,62.03,59.95,61.61,19000,0.0,1.0
2021-07-30,58.0,63.0,58.0,63.0,83400,58.0,63.0,58.0,63.0,83400,0.0,1.0
2021-08-02,63.07,65.53,54.03,57.0,4867929,63.07,65.53,54.03,57.0,4867929,0.0,1.0
2021-08-03,66.38,71.17,63.2,66.49,4561346,66.38,71.17,63.2,66.49,4561346,0.0,1.0
2021-08-04,70.53,77.48,67.2,67.2,3560159,70.53,77.48,67.2,67.2,3560159,0.0,1.0
2021-08-05,65.6,71.04,64.89,70.46,3087109,65.6,71.04,64.89,70.46,3087109,0.0,1.0
2021-08-06,64.0,67.93,62.601,66.1,2378950,64.0,67.93,62.601,66.1,2378950,0.0,1.0
2021-08-09,64.87,67.38,63.02,63.87,2291688,64.87,67.38,63.02,63.87,2291688,0.0,1.0
2021-08-10,65.95,69.47,61.05,65.24,2252947,65.95,69.47,61.05,65.24,2252947,0.0,1.0
2021-08-11,69.4,70.14,65.51,67.25,1612188,69.4,70.14,65.51,67.25,1612188,0.0,1.0
2021-08-12,75.87,76.62,68.67,69.04,2549310,75.87,76.62,68.67,69.04,2549310,0.0,1.0
2021-08-13,78.47,82.26,74.5011,75.73,1874009,78.47,82.26,74.5011,75.73,1874009,0.0,1.0
2021-08-16,79.17,80.75,75.05,79.87,1476073,79.17,80.75,75.05,79.87,1476073,0.0,1.0
2021-08-17,74.43,80.8,72.69,79.0,1395013,74.43,80.8,72.69,79.0,1395013,0.0,1.0
2021-08-18,76.58,79.09,74.39,75.69,1076712,76.58,79.09,74.39,75.69,1076712,0.0,1.0
2021-08-19,76.83,80.11,75.9601,76.0,1573124,76.83,80.11,75.9601,76.0,1573124,0.0,1.0
2021-08-20,77.05,78.89,76.0,76.96,953506,77.05,78.89,76.0,76.96,953506,0.0,1.0
2021-08-23,79.06,80.0373,77.15,78.32,1005571,79.06,80.0373,77.15,78.32,1005571,0.0,1.0
2021-08-24,84.05,85.0,79.86,80.6,1607557,84.05,85.0,79.86,80.6,1607557,0.0,1.0
2021-08-25,87.04,89.3,84.01,84.01,1252026,87.04,89.3,84.01,84.01,1252026,0.0,1.0
2021-08-26,84.36,87.22,83.075,86.78,1132028,84.36,87.22,83.075,86.78,1132028,0.0,1.0
2021-08-27,85.63,87.48,83.76,84.73,713331,85.63,87.48,83.76,84.73,713331,0.0,1.0
2021-08-30,84.93,85.92,83.7,85.74,645539,84.93,85.92,83.7,85.74,645539,0.0,1.0
2021-08-31,81.79,85.06,81.06,84.57,1252327,81.79,85.06,81.06,84.57,1252327,0.0,1.0
2021-09-01,83.01,84.35,79.4,81.48,826718,83.01,84.35,79.4,81.48,826718,0.0,1.0
2021-09-02,85.48,86.5,83.0159,83.3,881672,85.48,86.5,83.0159,83.3,881672,0.0,1.0
2021-09-03,86.97,87.54,84.285,84.74,528264,86.97,87.54,84.285,84.74,528264,0.0,1.0
2021-09-07,84.63,87.49,84.21,87.18,1038571,84.63,87.49,84.21,87.18,1038571,0.0,1.0
2021-09-08,82.65,84.84,81.611,84.2,569853,82.65,84.84,81.611,84.2,569853,0.0,1.0
2021-09-09,82.6,84.8351,81.78,82.21,571753,82.6,84.8351,81.78,82.21,571753,0.0,1.0
2021-09-10,82.71,84.42,82.2166,83.0,365086,82.71,84.42,82.2166,83.0,365086,0.0,1.0
2021-09-13,80.99,84.19,78.92,82.74,734989,80.99,84.19,78.92,82.74,734989,0.0,1.0
2021-09-14,81.34,83.4,79.95,80.99,766826,81.34,83.4,79.95,80.99,766826,0.0,1.0
2021-09-15,79.51,81.18,79.11,80.77,1032140,79.51,81.18,79.11,80.77,1032140,0.0,1.0
2021-09-16,83.75,84.98,80.685,81.1,999838,83.75,84.98,80.685,81.1,999838,0.0,1.0
2021-09-17,81.32,85.75,80.93,83.72,2116529,81.32,85.75,80.93,83.72,2116529,0.0,1.0
2021-09-20,79.8,79.9799,77.11,77.73,1092087,79.8,79.9799,77.11,77.73,1092087,0.0,1.0
2021-09-21,83.38,84.3756,80.01,80.1,847779,83.38,84.3756,80.01,80.1,847779,0.0,1.0
2021-09-22,83.78,84.6599,81.85,83.71,460471,83.78,84.6599,81.85,83.71,460471,0.0,1.0
2021-09-23,82.1,84.94,81.45,82.81,679286,82.1,84.94,81.45,82.81,679286,0.0,1.0
2021-09-24,80.17,81.8,79.33,80.85,427258,80.17,81.8,79.33,80.85,427258,0.0,1.0
2021-09-27,78.55,80.1793,77.8501,79.0,632962,78.55,80.1793,77.8501,79.0,632962,0.0,1.0
2021-09-28,77.73,78.32,75.31,78.04,688741,77.73,78.32,75.31,78.04,688741,0.0,1.0
2021-09-29,77.63,78.24,75.7105,77.85,637409,77.63,78.24,75.7105,77.85,637409,0.0,1.0
2021-09-30,78.44,79.79,77.09,77.49,532466,78.44,79.79,77.09,77.49,532466,0.0,1.0
2021-10-01,80.03,81.08,78.0,78.22,481849,80.03,81.08,78.0,78.22,481849,0.0,1.0
2021-10-04,78.02,80.655,77.7,80.36,662227,78.02,80.655,77.7,80.36,662227,0.0,1.0
2021-10-05,78.37,79.58,76.381,77.99,450471,78.37,79.58,76.381,77.99,450471,0.0,1.0
2021-10-06,77.77,78.4,76.1892,77.21,462908,77.77,78.4,76.1892,77.21,462908,0.0,1.0
2021-10-07,79.02,80.79,77.82,78.27,478764,79.02,80.79,77.82,78.27,478764,0.0,1.0
2021-10-08,75.51,78.75,75.17,78.2,656782,75.51,78.75,75.17,78.2,656782,0.0,1.0
2021-10-11,73.73,75.5,73.35,75.0,997129,73.73,75.5,73.35,75.0,997129,0.0,1.0
2021-10-12,75.86,76.54,73.15,73.59,625367,75.86,76.54,73.15,73.59,625367,0.0,1.0
2021-10-13,79.21,83.0799,75.3701,76.32,1206124,79.21,83.0799,75.3701,76.32,1206124,0.0,1.0
2021-10-14,81.23,82.6835,79.86,81.28,964702,81.23,82.6835,79.86,81.28,964702,0.0,1.0
2021-10-15,83.1,84.446,80.1213,81.5,866077,83.1,84.446,80.1213,81.5,866077,0.0,1.0
2021-10-18,85.79,86.2,82.37,83.08,541574,85.79,86.2,82.37,83.08,541574,0.0,1.0
2021-10-19,84.99,87.9899,84.8901,86.25,483598,84.99,87.9899,84.8901,86.25,483598,0.0,1.0
2021-10-20,85.61,86.02,84.89,84.89,429216,85.61,86.02,84.89,84.89,429216,0.0,1.0
2021-10-21,85.75,86.2105,83.1601,85.45,460732,85.75,86.2105,83.1601,85.45,460732,0.0,1.0
2021-10-22,85.72,87.11,85.56,86.02,363969,85.72,87.11,85.56,86.02,363969,0.0,1.0
2021-10-25,86.22,86.55,84.87,85.5,345694,86.22,86.55,84.87,85.5,345694,0.0,1.0
2021-10-26,88.29,91.61,87.2,87.2,1105013,88.29,91.61,87.2,87.2,1105013,0.0,1.0
2021-10-27,86.32,91.1,86.2,89.45,976596,86.32,91.1,86.2,89.45,976596,0.0,1.0
2021-10-28,88.85,88.87,86.25,86.41,423684,88.85,88.87,86.25,86.41,423684,0.0,1.0
2021-10-29,88.8,91.0899,87.89,88.8,558744,88.8,91.0899,87.89,88.8,558744,0.0,1.0
2021-11-01,90.82,92.2299,89.51,90.01,960757,90.82,92.2299,89.51,90.01,960757,0.0,1.0
2021-11-02,94.84,95.79,88.98,92.71,1027238,94.84,95.79,88.98,92.71,1027238,0.0,1.0
2021-11-03,98.79,99.0,93.2108,95.67,594803,98.79,99.0,93.2108,95.67,594803,0.0,1.0
2021-11-04,96.78,100.64,96.13,99.8,543550,96.78,100.64,96.13,99.8,543550,0.0,1.0
2021-11-05,93.49,98.1433,92.23,98.11,643610,93.49,98.1433,92.23,98.11,643610,0.0,1.0
2021-11-08,94.68,96.0,93.57,94.3,529767,94.68,96.0,93.57,94.3,529767,0.0,1.0
2021-11-09,96.03,96.36,93.01,94.79,425357,96.03,96.36,93.01,94.79,425357,0.0,1.0
2021-11-10,93.24,95.65,91.8903,95.29,332545,93.24,95.65,91.8903,95.29,332545,0.0,1.0
2021-11-11,95.71,97.2999,92.9,93.58,421207,95.71,97.2999,92.9,93.58,421207,0.0,1.0
2021-11-12,98.56,100.09,95.45,96.17,408815,98.56,100.09,95.45,96.17,408815,0.0,1.0
2021-11-15,98.63,98.85,96.18,98.22,316894,98.63,98.85,96.18,98.22,316894,0.0,1.0
2021-11-16,101.32,101.89,98.04,98.04,520708,101.32,101.89,98.04,98.04,520708,0.0,1.0
2021-11-17,103.51,105.38,100.62,102.0,801071,103.51,105.38,100.62,102.0,801071,0.0,1.0
2021-11-18,103.57,105.92,102.0,105.68,808580,103.57,105.92,102.0,105.68,808580,0.0,1.0
2021-11-19,101.04,103.8747,99.46,102.51,762118,101.04,103.8747,99.46,102.51,762118,0.0,1.0
2021-11-22,103.03,105.07,101.0078,101.09,569435,103.03,105.07,101.0078,101.09,569435,0.0,1.0
2021-11-23,96.49,101.54,93.8,99.03,925109,96.49,101.54,93.8,99.03,925109,0.0,1.0
2021-11-24,98.62,98.73,95.6919,96.22,368380,98.62,98.73,95.6919,96.22,368380,0.0,1.0
2021-11-26,97.36,98.12,95.26,97.04,273015,97.36,98.12,95.26,97.04,273015,0.0,1.0
2021-11-29,100.76,102.57,97.9404,99.0,669783,100.76,102.57,97.9404,99.0,669783,0.0,1.0
2021-11-30,96.05,100.71,93.3249,100.16,2008700,96.05,100.71,93.3249,100.16,2008700,0.0,1.0
2021-12-01,92.02,97.89,91.6,96.97,652958,92.02,97.89,91.6,96.97,652958,0.0,1.0
2021-12-02,92.1,94.1495,90.35,92.05,877809,92.1,94.1495,90.35,92.05,877809,0.0,1.0
2021-12-03,88.02,94.04,85.7195,92.57,1195264,88.02,94.04,85.7195,92.57,1195264,0.0,1.0
2021-12-06,92.8,93.0,86.8357,88.65,914037,92.8,93.0,86.8357,88.65,914037,0.0,1.0
2021-12-07,94.37,96.82,92.42,94.55,687477,94.37,96.82,92.42,94.55,687477,0.0,1.0
2021-12-08,91.13,94.56,90.65,94.56,733920,91.13,94.56,90.65,94.56,733920,0.0,1.0
2021-12-09,92.85,93.7,90.06,91.02,488180,92.85,93.7,90.06,91.02,488180,0.0,1.0
2021-12-10,85.78,89.46,83.61,88.74,2313278,85.78,89.46,83.61,88.74,2313278,0.0,1.0
2021-12-13,86.51,87.16,83.695,87.0,1439500,86.51,87.16,83.695,87.0,1439500,0.0,1.0
2021-12-14,85.06,87.59,83.5,85.27,1135025,85.06,87.59,83.5,85.27,1135025,0.0,1.0
2021-12-15,87.94,88.5,82.85,84.32,1578850,87.94,88.5,82.85,84.32,1578850,0.0,1.0
2021-12-16,85.0,89.32,83.29,88.94,1198175,85.0,89.32,83.29,88.94,1198175,0.0,1.0
2021-12-17,86.39,87.92,83.26,84.63,2336182,86.39,87.92,83.26,84.63,2336182,0.0,1.0
2021-12-20,83.83,86.07,82.62,85.25,790349,83.83,86.07,82.62,85.25,790349,0.0,1.0
2021-12-21,88.54,89.07,85.25,85.25,950266,88.54,89.07,85.25,85.25,950266,0.0,1.0
2021-12-22,90.11,91.78,88.4,88.77,666515,90.11,91.78,88.4,88.77,666515,0.0,1.0
2021-12-23,91.83,92.73,90.25,90.25,478986,91.83,92.73,90.25,90.25,478986,0.0,1.0
2021-12-27,91.4,92.5474,90.52,92.5,411104,91.4,92.5474,90.52,92.5,411104,0.0,1.0
2021-12-28,91.57,92.87,91.07,91.58,412710,91.57,92.87,91.07,91.58,412710,0.0,1.0
2021-12-29,90.54,92.28,89.43,91.97,274532,90.54,92.28,89.43,91.97,274532,0.0,1.0
2021-12-30,91.22,92.51,89.7701,90.39,552472,91.22,92.51,89.7701,90.39,552472,0.0,1.0
2021-12-31,90.83,92.49,90.31,91.45,342881,90.83,92.49,90.31,91.45,342881,0.0,1.0
2022-01-03,89.4,92.04,88.78,91.02,566438,89.4,92.04,88.78,91.02,566438,0.0,1.0
2022-01-04,89.84,89.96,87.1401,89.25,639434,89.84,89.96,87.1401,89.25,639434,0.0,1.0
2022-01-05,85.04,89.75,84.6901,89.62,887867,85.04,89.75,84.6901,89.62,887867,0.0,1.0
2022-01-06,84.33,85.3675,82.47,84.31,611429,84.33,85.3675,82.47,84.31,611429,0.0,1.0
2022-01-07,83.43,85.46,82.64,83.46,701197,83.43,85.46,82.64,83.46,701197,0.0,1.0
2022-01-10,85.91,86.6099,82.04,82.6,1100162,85.91,86.6099,82.04,82.6,1100162,0.0,1.0
2022-01-11,86.9,87.6,85.0421,85.78,656306,86.9,87.6,85.0421,85.78,656306,0.0,1.0
2022-01-12,88.48,90.97,86.565,87.27,798832,88.48,90.97,86.565,87.27,798832,0.0,1.0
2022-01-13,90.14,91.05,88.57,88.7,1110892,90.14,91.05,88.57,88.7,1110892,0.0,1.0
2022-01-14,91.3,91.895,87.8836,88.57,742912,91.3,91.895,87.8836,88.57,742912,0.0,1.0
2022-01-18,86.05,89.96,85.42,89.47,881069,86.05,89.96,85.42,89.47,881069,0.0,1.0
2022-01-19,86.34,89.045,84.34,87.59,793735,86.34,89.045,84.34,87.59,793735,0.0,1.0
2022-01-20,87.89,90.93,87.12,87.12,953721,87.89,90.93,87.12,87.12,953721,0.0,1.0
2022-01-21,84.62,88.34,84.48,86.62,702997,84.62,88.34,84.48,86.62,702997,0.0,1.0
2022-01-24,81.83,82.5,75.16,82.5,1403773,81.83,82.5,75.16,82.5,1403773,0.0,1.0
2022-01-25,79.43,80.88,77.7801,79.56,757182,79.43,80.88,77.7801,79.56,757182,0.0,1.0
2022-01-26,77.01,82.79,76.02,80.59,1091123,77.01,82.79,76.02,80.59,1091123,0.0,1.0
2022-01-27,71.86,78.06,71.66,77.79,1665400,71.86,78.06,71.66,77.79,1665400,0.0,1.0
2022-01-28,78.24,78.33,70.51,71.89,1103705,78.24,78.33,70.51,71.89,1103705,0.0,1.0
2022-01-31,81.21,81.28,77.53,78.25,548291,81.21,81.28,77.53,78.25,548291,0.0,1.0
2022-02-01,81.69,83.88,79.84,82.09,438963,81.69,83.88,79.84,82.09,438963,0.0,1.0
2022-02-02,82.79,83.52,80.7,82.58,437188,82.79,83.52,80.7,82.58,437188,0.0,1.0
2022-02-03,80.35,82.55,80.1,81.81,377758,80.35,82.55,80.1,81.81,377758,0.0,1.0
2022-02-04,80.42,81.2,78.3,79.37,476595,80.42,81.2,78.3,79.37,476595,0.0,1.0
2022-02-07,83.4,83.54,79.79,80.28,591766,83.4,83.54,79.79,80.28,591766,0.0,1.0
2022-02-08,84.3,84.89,82.42,82.65,521923,84.3,84.89,82.42,82.65,521923,0.0,1.0
2022-02-09,86.99,87.94,85.78,85.78,744568,86.99,87.94,85.78,85.78,744568,0.0,1.0
2022-02-10,85.31,87.81,85.0,85.7,673877,85.31,87.81,85.0,85.7,673877,0.0,1.0
2022-02-11,83.33,86.805,82.6,85.29,520673,83.33,86.805,82.6,85.29,520673,0.0,1.0
2022-02-14,82.26,84.32,81.38,82.84,550109,82.26,84.32,81.38,82.84,550109,0.0,1.0
2022-02-15,84.05,84.87,81.82,83.88,713232,84.05,84.87,81.82,83.88,713232,0.0,1.0
2022-02-16,85.8,88.05,84.72,88.02,952584,85.8,88.05,84.72,88.02,952584,0.0,1.0
2022-02-17,84.22,86.65,84.05,86.48,698903,84.22,86.65,84.05,86.48,698903,0.0,1.0
2022-02-18,81.21,84.2,81.0123,83.55,698850,81.21,84.2,81.0123,83.55,698850,0.0,1.0
2022-02-22,81.36,83.16,79.01,80.38,885642,81.36,83.16,79.01,80.38,885642,0.0,1.0
2022-02-23,80.49,83.06,79.58,82.2,865234,80.49,83.06,79.58,82.2,865234,0.0,1.0
2022-02-24,83.47,83.77,76.23,77.09,954627,83.47,83.77,76.23,77.09,954627,0.0,1.0
2022-02-25,84.38,84.45,82.41,83.38,727231,84.38,84.45,82.41,83.38,727231,0.0,1.0
2022-02-28,83.93,84.05,80.04,81.69,761450,83.93,84.05,80.04,81.69,761450,0.0,1.0
2022-03-01,79.09,83.64,78.22,83.1,1085949,79.09,83.64,78.22,83.1,1085949,0.0,1.0
2022-03-02,79.16,80.11,77.93,79.52,791634,79.16,80.11,77.93,79.52,791634,0.0,1.0
2022-03-03,77.64,79.89,76.89,79.2,527098,77.64,79.89,76.89,79.2,527098,0.0,1.0
2022-03-04,74.19,77.78,73.925,76.94,716056,74.19,77.78,73.925,76.94,716056,0.0,1.0
2022-03-07,64.28,73.2,63.87,73.0,1967023,64.28,73.2,63.87,73.0,1967023,0.0,1.0
2022-03-08,68.0,69.66,62.55,64.76,1654608,68.0,69.66,62.55,64.76,1654608,0.0,1.0
2022-03-09,71.58,72.38,68.97,69.96,948960,71.58,72.38,68.97,69.96,948960,0.0,1.0
2022-03-10,67.77,71.22,67.31,69.99,1072283,67.77,71.22,67.31,69.99,1072283,0.0,1.0
2022-03-11,65.8,68.84,65.47,68.84,1174334,65.8,68.84,65.47,68.84,1174334,0.0,1.0
2022-03-14,66.15,66.81,64.58,66.11,1288841,66.15,66.81,64.58,66.11,1288841,0.0,1.0
2022-03-15,68.76,69.41,66.3,66.96,858144,68.76,69.41,66.3,66.96,858144,0.0,1.0
2022-03-16,73.97,74.58,69.505,69.9,1403772,73.97,74.58,69.505,69.9,1403772,0.0,1.0
2022-03-17,74.9,75.62,71.99,72.97,800556,74.9,75.62,71.99,72.97,800556,0.0,1.0
2022-03-18,79.24,79.54,74.59,74.81,1715171,79.24,79.54,74.59,74.81,1715171,0.0,1.0
2022-03-21,76.75,78.97,75.8086,78.24,677783,76.75,78.97,75.8086,78.24,677783,0.0,1.0
2022-03-22,77.57,78.63,76.79,77.3,824952,77.57,78.63,76.79,77.3,824952,0.0,1.0
2022-03-23,74.69,77.58,74.5,76.77,459926,74.69,77.58,74.5,76.77,459926,0.0,1.0
2022-03-24,75.29,75.53,72.8,75.31,615513,75.29,75.53,72.8,75.31,615513,0.0,1.0
2022-03-25,73.07,75.32,72.201,75.0,740645,73.07,75.32,72.201,75.0,740645,0.0,1.0
2022-03-28,74.04,74.75,72.08,73.37,817222,74.04,74.75,72.08,73.37,817222,0.0,1.0
2022-03-29,76.07,78.68,75.51,76.0,930273,76.07,78.68,75.51,76.0,930273,0.0,1.0
2022-03-30,74.84,75.9,74.0,75.25,411494,74.84,75.9,74.0,75.25,411494,0.0,1.0
2022-03-31,71.34,75.19,71.26,74.34,479443,71.34,75.19,71.26,74.34,479443,0.0,1.0
2022-04-01,69.22,72.28,68.075,71.82,1394214,69.22,72.28,68.075,71.82,1394214,0.0,1.0
2022-04-04,68.47,69.52,67.24,68.68,1204529,68.47,69.52,67.24,68.68,1204529,0.0,1.0
2022-04-05,66.96,68.44,65.06,68.27,1279233,66.96,68.44,65.06,68.27,1279233,0.0,1.0
2022-04-06,63.11,66.0,62.12,66.0,1950433,63.11,66.0,62.12,66.0,1950433,0.0,1.0
2022-04-07,61.69,63.43,60.08,62.59,2036102,61.69,63.43,60.08,62.59,2036102,0.0,1.0
2022-04-08,61.24,62.165,60.28,60.81,1857659,61.24,62.165,60.28,60.81,1857659,0.0,1.0
2022-04-11,61.1,63.3799,59.97,60.13,837159,61.1,63.3799,59.97,60.13,837159,0.0,1.0
2022-04-12,60.24,62.38,60.04,61.99,634720,60.24,62.38,60.04,61.99,634720,0.0,1.0
2022-04-13,62.21,62.76,60.02,60.67,750975,62.21,62.76,60.02,60.67,750975,0.0,1.0
2022-04-14,59.3,59.385,56.19,57.3,5581112,59.3,59.385,56.19,57.3,5581112,0.0,1.0
2022-04-18,59.16,59.46,58.27,59.05,1108914,59.16,59.46,58.27,59.05,1108914,0.0,1.0
2022-04-19,62.77,63.24,59.28,59.28,1563923,62.77,63.24,59.28,59.28,1563923,0.0,1.0
2022-04-20,63.95,64.82,63.12,63.26,1341742,63.95,64.82,63.12,63.26,1341742,0.0,1.0
2022-04-21,64.08,65.96,63.74,64.78,1131531,64.08,65.96,63.74,64.78,1131531,0.0,1.0
2022-04-22,61.34,64.15,61.26,63.61,914899,61.34,64.15,61.26,63.61,914899,0.0,1.0
2022-04-25,62.0,62.1697,59.45,60.78,734203,62.0,62.1697,59.45,60.78,734203,0.0,1.0
2022-04-26,60.01,62.05,59.31,61.71,1071823,60.01,62.05,59.31,61.71,1071823,0.0,1.0
2022-04-27,60.5,62.05,59.2,59.54,954289,60.5,62.05,59.2,59.54,954289,0.0,1.0
2022-04-28,61.74,62.57,60.55,61.12,720178,61.74,62.57,60.55,61.12,720178,0.0,1.0
2022-04-29,59.19,62.66,59.06,61.46,789483,59.19,62.66,59.06,61.46,789483,0.0,1.0
2022-05-02,60.16,60.27,58.33,59.14,1107370,60.16,60.27,58.33,59.14,1107370,0.0,1.0
2022-05-03,59.87,61.56,59.35,60.35,1390566,59.87,61.56,59.35,60.35,1390566,0.0,1.0
2022-05-04,61.7,61.7,59.27,59.84,1298592,61.7,61.7,59.27,59.84,1298592,0.0,1.0
2022-05-05,62.32,64.33,59.6026,62.65,1496425,62.32,64.33,59.6026,62.65,1496425,0.0,1.0
2022-05-06,60.38,61.84,57.715,61.39,1871732,60.38,61.84,57.715,61.39,1871732,0.0,1.0
2022-05-09,55.22,59.6,55.09,59.01,1709263,55.22,59.6,55.09,59.01,1709263,0.0,1.0
2022-05-10,56.65,57.63,54.96,56.53,1028869,56.65,57.63,54.96,56.53,1028869,0.0,1.0
2022-05-11,53.38,58.4,53.01,55.96,1105296,53.38,58.4,53.01,55.96,1105296,0.0,1.0
2022-05-12,54.42,54.57,52.12,52.52,828908,54.42,54.57,52.12,52.52,828908,0.0,1.0
2022-05-13,56.84,58.475,55.06,55.06,942380,56.84,58.475,55.06,55.06,942380,0.0,1.0
2022-05-16,53.06,56.57,52.77,56.28,731434,53.06,56.57,52.77,56.28,731434,0.0,1.0
2022-05-17,55.08,55.5,54.11,54.67,550061,55.08,55.5,54.11,54.67,550061,0.0,1.0
2022-05-18,53.4,55.26,52.51,54.1,2246762,53.4,55.26,52.51,54.1,2246762,0.0,1.0
2022-05-19,52.89,54.26,52.58,52.69,1327270,52.89,54.26,52.58,52.69,1327270,0.0,1.0
2022-05-20,52.74,53.8,49.87,53.76,921741,52.74,53.8,49.87,53.76,921741,0.0,1.0
2022-05-23,52.08,53.28,51.05,53.13,1885232,52.08,53.28,51.05,53.13,1885232,0.0,1.0
2022-05-24,50.53,53.71,49.81,53.29,1072832,50.53,53.71,49.81,53.29,1072832,0.0,1.0
2022-05-25,52.36,52.69,49.28,49.57,1770876,52.36,52.69,49.28,49.57,1770876,0.0,1.0
2022-05-26,53.65,54.65,52.565,52.8,993024,53.65,54.65,52.565,52.8,993024,0.0,1.0
2022-05-27,54.76,55.35,54.01,54.2,776242,54.76,55.35,54.01,54.2,776242,0.0,1.0
2022-05-31,54.27,55.61,53.7,54.47,1497462,54.27,55.61,53.7,54.47,1497462,0.0,1.0
2022-06-01,51.63,55.16,51.49,54.41,791016,51.63,55.16,51.49,54.41,791016,0.0,1.0
2022-06-02,54.62,55.2,51.71,51.71,701654,54.62,55.2,51.71,51.71,701654,0.0,1.0
2022-06-03,54.43,55.73,52.98,54.01,608947,54.43,55.73,52.98,54.01,608947,0.0,1.0
2022-06-06,55.29,56.265,54.84,55.81,719530,55.29,56.265,54.84,55.81,719530,0.0,1.0
2022-06-07,54.77,55.4,53.76,54.36,1854811,54.77,55.4,53.76,54.36,1854811,0.0,1.0
2022-06-08,52.46,53.97,51.78,53.86,869769,52.46,53.97,51.78,53.86,869769,0.0,1.0
2022-06-09,52.12,53.14,51.48,52.0,904077,52.12,53.14,51.48,52.0,904077,0.0,1.0
2022-06-10,50.78,52.22,49.75,51.2,1299331,50.78,52.22,49.75,51.2,1299331,0.0,1.0
2022-06-13,48.17,49.405,47.23,49.04,1467687,48.17,49.405,47.23,49.04,1467687,0.0,1.0
2022-06-14,48.19,49.38,47.06,48.95,1796080,48.19,49.38,47.06,48.95,1796080,0.0,1.0
2022-06-15,48.16,50.23,47.235,49.36,872421,48.16,50.23,47.235,49.36,872421,0.0,1.0
2022-06-16,45.2,46.9,44.69,46.6,1248448,45.2,46.9,44.69,46.6,1248448,0.0,1.0
2022-06-17,45.17,46.3,44.72,45.63,1252616,45.17,46.3,44.72,45.63,1252616,0.0,1.0
2022-06-21,44.37,46.64,44.2,45.76,1518862,44.37,46.64,44.2,45.76,1518862,0.0,1.0
2022-06-22,43.85,44.49,43.5517,43.86,719502,43.85,44.49,43.5517,43.86,719502,0.0,1.0
2022-06-23,43.51,44.3,42.84,43.8,1231418,43.51,44.3,42.84,43.8,1231418,0.0,1.0
2022-06-24,45.69,45.71,43.88,43.96,2602462,45.69,45.71,43.88,43.96,2602462,0.0,1.0
2022-06-27,46.06,46.48,45.34,45.97,806237,46.06,46.48,45.34,45.97,806237,0.0,1.0
2022-06-28,45.5,46.99,45.47,46.97,1099835,45.5,46.99,45.47,46.97,1099835,0.0,1.0
2022-06-29,44.19,45.15,43.08,45.15,1498674,44.19,45.15,43.08,45.15,1498674,0.0,1.0
2022-06-30,43.27,44.12,41.455,43.09,2585247,43.27,44.12,41.455,43.09,2585247,0.0,1.0
2022-07-01,44.04,44.22,42.725,42.85,1329169,44.04,44.22,42.725,42.85,1329169,0.0,1.0
2022-07-05,43.51,43.95,42.5516,43.09,591487,43.51,43.95,42.5516,43.09,591487,0.0,1.0
2022-07-06,42.06,43.8,41.655,43.21,1267245,42.06,43.8,41.655,43.21,1267245,0.0,1.0
2022-07-07,43.64,43.93,42.38,42.57,870716,43.64,43.93,42.38,42.57,870716,0.0,1.0
2022-07-08,43.26,44.37,42.42,43.85,707117,43.26,44.37,42.42,43.85,707117,0.0,1.0
2022-07-11,41.71,42.915,41.5201,42.57,726159,41.71,42.915,41.5201,42.57,726159,0.0,1.0
2022-07-12,41.34,42.14,40.79,41.45,625456,41.34,42.14,40.79,41.45,625456,0.0,1.0
2022-07-13,40.32,40.96,39.945,40.64,1070677,40.32,40.96,39.945,40.64,1070677,0.0,1.0
2022-07-14,39.06,39.96,38.075,39.56,1204730,39.06,39.96,38.075,39.56,1204730,0.0,1.0
2022-07-15,39.49,40.3,39.09,39.8,1364324,39.49,40.3,39.09,39.8,1364324,0.0,1.0
2022-07-18,39.71,41.15,39.58,40.01,602473,39.71,41.15,39.58,40.01,602473,0.0,1.0
2022-07-19,42.06,42.31,40.63,40.63,724159,42.06,42.31,40.63,40.63,724159,0.0,1.0
2022-07-20,43.22,43.61,42.14,42.14,798274,43.22,43.61,42.14,42.14,798274,0.0,1.0
2022-07-21,44.08,44.23,42.805,42.92,1113457,44.08,44.23,42.805,42.92,1113457,0.0,1.0
2022-07-22,43.89,44.7494,43.04,44.1,887715,43.89,44.7494,43.04,44.1,887715,0.0,1.0
2022-07-25,43.95,44.17,43.37,44.09,758110,43.95,44.17,43.37,44.09,758110,0.0,1.0
2022-07-26,43.12,43.73,42.77,43.53,722279,43.12,43.73,42.77,43.53,722279,0.0,1.0
2022-07-27,44.59,44.78,42.63,43.65,840103,44.59,44.78,42.63,43.65,840103,0.0,1.0
2022-07-28,46.31,46.47,44.63,44.63,848242,46.31,46.47,44.63,44.63,848242,0.0,1.0
2022-07-29,48.0,48.53,45.9975,46.3,968816,48.0,48.53,45.9975,46.3,968816,0.0,1.0
2022-08-01,49.88,50.14,47.09,47.61,1247553,49.88,50.14,47.09,47.61,1247553,0.0,1.0
2022-08-02,49.77,50.57,48.9,49.36,1273450,49.77,50.57,48.9,49.36,1273450,0.0,1.0
2022-08-03,52.11,52.99,51.22,52.5,1796212,52.11,52.99,51.22,52.5,1796212,0.0,1.0
2022-08-04,51.66,53.48,50.55,52.6,1672118,51.66,53.48,50.55,52.6,1672118,0.0,1.0
2022-08-05,48.07,50.5,47.895,50.5,1418957,48.07,50.5,47.895,50.5,1418957,0.0,1.0
2022-08-08,49.09,50.06,48.1001,48.41,871677,49.09,50.06,48.1001,48.41,871677,0.0,1.0
2022-08-09,47.09,48.98,46.76,48.98,939631,47.09,48.98,46.76,48.98,939631,0.0,1.0
2022-08-10,49.28,49.77,48.61,49.04,939571,49.28,49.77,48.61,49.04,939571,0.0,1.0
2022-08-11,51.29,52.08,49.73,49.93,970458,51.29,52.08,49.73,49.93,970458,0.0,1.0
2022-08-12,49.76,49.76,47.42,49.69,2754564,49.76,49.76,47.42,49.69,2754564,0.0,1.0
2022-08-15,48.89,49.65,48.29,49.51,1293687,48.89,49.65,48.29,49.51,1293687,0.0,1.0
2022-08-16,49.34,49.85,48.22,48.92,943789,49.34,49.85,48.22,48.92,943789,0.0,1.0
2022-08-17,47.49,48.67,47.25,48.67,1048665,47.49,48.67,47.25,48.67,1048665,0.0,1.0
2022-08-18,47.76,47.93,46.6349,47.12,882831,47.76,47.93,46.6349,47.12,882831,0.0,1.0
2022-08-19,47.29,47.81,46.4306,47.44,1128221,47.29,47.81,46.4306,47.44,1128221,0.0,1.0
2022-08-22,45.05,46.34,44.54,46.34,1053316,45.05,46.34,44.54,46.34,1053316,0.0,1.0
2022-08-23,45.81,46.065,45.03,45.18,1025748,45.81,46.065,45.03,45.18,1025748,0.0,1.0
2022-08-24,46.65,46.68,45.37,46.05,928022,46.65,46.68,45.37,46.05,928022,0.0,1.0
2022-08-25,47.72,47.86,46.79,46.91,811511,47.72,47.86,46.79,46.91,811511,0.0,1.0
2022-08-26,45.47,48.25,45.45,48.09,903541,45.47,48.25,45.45,48.09,903541,0.0,1.0
2022-08-29,44.36,45.55,44.32,45.0,613633,44.36,45.55,44.32,45.0,613633,0.0,1.0
2022-08-30,45.08,45.75,44.42,45.06,836009,45.08,45.75,44.42,45.06,836009,0.0,1.0
2022-08-31,44.38,45.8,44.38,45.5,1054965,44.38,45.8,44.38,45.5,1054965,0.0,1.0
2022-09-01,43.48,44.37,42.1,44.25,1295295,43.48,44.37,42.1,44.25,1295295,0.0,1.0
2022-09-02,43.07,44.5199,42.885,44.23,627035,43.07,44.5199,42.885,44.23,627035,0.0,1.0
2022-09-06,44.31,44.54,42.69,43.67,1215974,44.31,44.54,42.69,43.67,1215974,0.0,1.0
2022-09-07,45.14,45.375,43.13,43.99,975721,45.14,45.375,43.13,43.99,975721,0.0,1.0
2022-09-08,45.18,45.73,44.07,44.85,1157098,45.18,45.73,44.07,44.85,1157098,0.0,1.0
2022-09-09,46.43,46.67,45.55,45.55,733054,46.43,46.67,45.55,45.55,733054,0.0,1.0
2022-09-12,47.04,47.91,46.595,47.0,838051,47.04,47.91,46.595,47.0,838051,0.0,1.0
2022-09-13,45.23,46.06,45.01,45.32,1138151,45.23,46.06,45.01,45.32,1138151,0.0,1.0
2022-09-14,45.68,45.99,44.87,45.26,970844,45.68,45.99,44.87,45.26,970844,0.0,1.0
2022-09-15,43.72,46.679,43.68,45.36,1106861,43.72,46.679,43.68,45.36,1106861,0.0,1.0
2022-09-16,40.09,42.43,39.17,42.29,6088762,40.09,42.43,39.17,42.29,6088762,0.0,1.0
2022-09-19,41.29,41.36,39.31,39.39,1161313,41.29,41.36,39.31,39.39,1161313,0.0,1.0
2022-09-20,39.48,41.1135,39.39,40.84,934107,39.48,41.1135,39.39,40.84,934107,0.0,1.0
2022-09-21,40.75,42.07,39.1601,39.58,1552331,40.75,42.07,39.1601,39.58,1552331,0.0,1.0
2022-09-22,38.7,40.79,38.63,40.42,1700886,38.7,40.79,38.63,40.42,1700886,0.0,1.0
2022-09-23,36.72,37.69,36.2104,37.58,1556321,36.72,37.69,36.2104,37.58,1556321,0.0,1.0
2022-09-26,35.4,37.13,35.35,36.42,1146875,35.4,37.13,35.35,36.42,1146875,0.0,1.0
2022-09-27,35.99,36.17,34.6736,35.74,1389058,35.99,36.17,34.6736,35.74,1389058,0.0,1.0
2022-09-28,37.59,37.615,35.8163,35.91,822232,37.59,37.615,35.8163,35.91,822232,0.0,1.0
2022-09-29,35.92,37.33,35.4,36.88,1060027,35.92,37.33,35.4,36.88,1060027,0.0,1.0
2022-09-30,35.06,36.34,34.98,35.56,987508,35.06,36.34,34.98,35.56,987508,0.0,1.0
2022-10-03,36.83,37.3039,34.8,35.51,959491,36.83,37.3039,34.8,35.51,959491,0.0,1.0
2022-10-04,38.06,38.5,37.75,37.83,1074223,38.06,38.5,37.75,37.83,1074223,0.0,1.0
2022-10-05,37.76,38.045,36.49,37.24,962186,37.76,38.045,36.49,37.24,962186,0.0,1.0
2022-10-06,36.61,37.79,36.46,37.07,861682,36.61,37.79,36.46,37.07,861682,0.0,1.0
2022-10-07,34.54,36.05,34.01,35.9,1323248,34.54,36.05,34.01,35.9,1323248,0.0,1.0
2022-10-10,35.07,35.3,34.4,34.95,637383,35.07,35.3,34.4,34.95,637383,0.0,1.0
2022-10-11,34.6,35.285,34.25,34.97,788517,34.6,35.285,34.25,34.97,788517,0.0,1.0
2022-10-12,34.27,34.9132,34.13,34.5,835635,34.27,34.9132,34.13,34.5,835635,0.0,1.0
2022-10-13,34.43,34.96,32.1,33.07,1418709,34.43,34.96,32.1,33.07,1418709,0.0,1.0
2022-10-14,33.99,35.47,33.56,35.0,1160011,33.99,35.47,33.56,35.0,1160011,0.0,1.0
2022-10-17,36.22,36.35,35.03,35.19,1282864,36.22,36.35,35.03,35.19,1282864,0.0,1.0
2022-10-18,36.67,37.89,36.01,37.25,967749,36.67,37.89,36.01,37.25,967749,0.0,1.0
2022-10-19,34.35,36.48,33.71,36.48,853250,34.35,36.48,33.71,36.48,853250,0.0,1.0
2022-10-20,34.18,35.2,33.8,34.15,849711,34.18,35.2,33.8,34.15,849711,0.0,1.0
2022-10-21,33.9,34.3,33.11,33.98,930958,33.9,34.3,33.11,33.98,930958,0.0,1.0
2022-10-24,33.2,34.27,32.9,34.19,969014,33.2,34.27,32.9,34.19,969014,0.0,1.0
2022-10-25,35.98,36.25,33.7504,33.89,1163445,35.98,36.25,33.7504,33.89,1163445,0.0,1.0
2022-10-26,36.34,37.64,36.06,36.06,719854,36.34,37.64,36.06,36.06,719854,0.0,1.0
2022-10-27,36.66,37.34,36.18,36.71,999180,36.66,37.34,36.18,36.71,999180,0.0,1.0
2022-10-28,36.7,36.755,35.2479,36.58,967149,36.7,36.755,35.2479,36.58,967149,0.0,1.0
2022-10-31,36.54,36.9521,36.24,36.4,738965,36.54,36.9521,36.24,36.4,738965,0.0,1.0
2022-11-01,37.46,37.83,36.72,37.52,696832,37.46,37.83,36.72,37.52,696832,0.0,1.0
2022-11-02,35.25,37.44,35.07,37.06,832155,35.25,37.44,35.07,37.06,832155,0.0,1.0
2022-11-03,34.78,35.45,33.95,34.89,616329,34.78,35.45,33.95,34.89,616329,0.0,1.0
2022-11-04,35.07,35.94,34.55,35.57,1027710,35.07,35.94,34.55,35.57,1027710,0.0,1.0
2022-11-07,36.21,36.325,35.4,35.43,1143760,36.21,36.325,35.4,35.43,1143760,0.0,1.0
2022-11-08,36.52,37.38,34.505,36.28,1195594,36.52,37.38,34.505,36.28,1195594,0.0,1.0
2022-11-09,36.99,39.4,36.56,36.865,6680226,36.99,39.4,36.56,36.865,6680226,0.0,1.0
2022-11-10,42.34,42.96,38.17,38.3,2535302,42.34,42.96,38.17,38.3,2535302,0.0,1.0
2022-11-11,44.94,45.78,42.78,42.95,2075488,44.94,45.78,42.78,42.95,2075488,0.0,1.0
2022-11-14,44.03,44.6,43.12,44.25,956574,44.03,44.6,43.12,44.25,956574,0.0,1.0
2022-11-15,45.02,46.61,44.57,44.95,1167847,45.02,46.61,44.57,44.95,1167847,0.0,1.0
2022-11-16,42.81,44.66,42.29,44.09,973363,42.81,44.66,42.29,44.09,973363,0.0,1.0
2022-11-17,41.94,41.96,40.7,41.58,1024422,41.94,41.96,40.7,41.58,1024422,0.0,1.0
2022-11-18,42.15,43.22,41.68,42.97,531394,42.15,43.22,41.68,42.97,531394,0.0,1.0
2022-11-21,41.21,41.8,40.21,41.32,679050,41.21,41.8,40.21,41.32,679050,0.0,1.0
2022-11-22,42.61,43.07,41.21,41.74,692279,42.61,43.07,41.21,41.74,692279,0.0,1.0
2022-11-23,43.89,43.98,42.45,42.82,573749,43.89,43.98,42.45,42.82,573749,0.0,1.0
2022-11-25,43.88,44.07,43.35,43.75,234259,43.88,44.07,43.35,43.75,234259,0.0,1.0
2022-11-28,42.9,43.95,42.53,43.13,866390,42.9,43.95,42.53,43.13,866390,0.0,1.0
2022-11-29,43.42,43.83,42.82,43.11,606263,43.42,43.83,42.82,43.11,606263,0.0,1.0
2022-11-30,46.86,47.079,43.7825,44.13,1406981,46.86,47.079,43.7825,44.13,1406981,0.0,1.0
2022-12-01,46.35,47.56,45.95,46.69,722187,46.35,47.56,45.95,46.69,722187,0.0,1.0
2022-12-02,46.77,47.0927,45.41,46.03,721756,46.77,47.0927,45.41,46.03,721756,0.0,1.0
2022-12-05,44.81,46.67,44.68,46.13,743734,44.81,46.67,44.68,46.13,743734,0.0,1.0
2022-12-06,43.4,44.72,42.29,44.72,1388197,43.4,44.72,42.29,44.72,1388197,0.0,1.0
2022-12-07,43.34,43.99,42.53,42.96,859270,43.34,43.99,42.53,42.96,859270,0.0,1.0
2022-12-08,43.9,44.49,43.42,43.71,602975,43.9,44.49,43.42,43.71,602975,0.0,1.0
2022-12-09,43.36,44.265,43.2301,43.56,367846,43.36,44.265,43.2301,43.56,367846,0.0,1.0
2022-12-12,43.96,44.18,42.025,42.86,715533,43.96,44.18,42.025,42.86,715533,0.0,1.0
2022-12-13,46.12,48.33,45.43,46.455,1899557,46.12,48.33,45.43,46.455,1899557,0.0,1.0
2022-12-14,46.34,47.65,45.6101,45.62,1107454,46.34,47.65,45.6101,45.62,1107454,0.0,1.0
2022-12-15,44.4,45.9,44.35,45.16,866197,44.4,45.9,44.35,45.16,866197,0.0,1.0
2022-12-16,42.41,44.45,42.0,44.0,3314724,42.41,44.45,42.0,44.0,3314724,0.0,1.0
2022-12-19,43.1,43.47,42.0,42.54,643363,43.1,43.47,42.0,42.54,643363,0.0,1.0
2022-12-20,42.04,43.33,41.66,42.85,988437,42.04,43.33,41.66,42.85,988437,0.0,1.0
2022-12-21,43.3,43.78,42.53,42.53,636710,43.3,43.78,42.53,42.53,636710,0.0,1.0
2022-12-22,42.14,43.015,41.29,42.57,550098,42.14,43.015,41.29,42.57,550098,0.0,1.0
2022-12-23,43.03,43.05,41.53,42.18,431089,43.03,43.05,41.53,42.18,431089,0.0,1.0
2022-12-27,43.01,43.53,42.3,42.91,467223,43.01,43.53,42.3,42.91,467223,0.0,1.0
2022-12-28,41.32,43.22,40.935,42.97,566923,41.32,43.22,40.935,42.97,566923,0.0,1.0
2022-12-29,43.63,43.81,41.71,41.81,571298,43.63,43.81,41.71,41.81,571298,0.0,1.0
2022-12-30,42.69,43.065,42.1,42.78,509140,42.69,43.065,42.1,42.78,509140,0.0,1.0
2023-01-03,41.96,44.18,41.91,44.0,580157,41.96,44.18,41.91,44.0,580157,0.0,1.0
2023-01-04,43.28,43.41,42.02,42.59,679881,43.28,43.41,42.02,42.59,679881,0.0,1.0
2023-01-05,44.49,44.85,41.83,42.54,1233284,44.49,44.85,41.83,42.54,1233284,0.0,1.0
2023-01-06,46.23,46.63,44.1377,44.99,748874,46.23,46.63,44.1377,44.99,748874,0.0,1.0
2023-01-09,48.74,49.7099,47.18,48.12,1499252,48.74,49.7099,47.18,48.12,1499252,0.0,1.0
2023-01-10,47.93,48.635,47.39,48.3,854393,47.93,48.635,47.39,48.3,854393,0.0,1.0
2023-01-11,48.96,49.7,48.22,48.59,1374973,48.96,49.7,48.22,48.59,1374973,0.0,1.0
2023-01-12,51.88,52.71,49.45,49.45,1743451,51.88,52.71,49.45,49.45,1743451,0.0,1.0
2023-01-13,53.26,54.07,51.44,52.24,1571089,53.26,54.07,51.44,52.24,1571089,0.0,1.0
2023-01-17,52.54,53.54,52.11,52.73,962036,52.54,53.54,52.11,52.73,962036,0.0,1.0
2023-01-18,52.39,54.6,52.04,53.22,1069939,52.39,54.6,52.04,53.22,1069939,0.0,1.0
2023-01-19,52.2,52.43,51.07,51.85,694385,52.2,52.43,51.07,51.85,694385,0.0,1.0
2023-01-20,53.26,53.38,52.2445,52.61,738479,53.26,53.38,52.2445,52.61,738479,0.0,1.0
2023-01-23,54.5,54.77,53.33,53.81,920973,54.5,54.77,53.33,53.81,920973,0.0,1.0
2023-01-24,52.38,54.98,52.08,54.78,843754,52.38,54.98,52.08,54.78,843754,0.0,1.0
2023-01-25,51.81,51.92,50.35,51.26,1177472,51.81,51.92,50.35,51.26,1177472,0.0,1.0
2023-01-26,51.04,52.6773,50.34,52.45,980826,51.04,52.6773,50.34,52.45,980826,0.0,1.0
2023-01-27,51.02,52.0,50.01,51.0,851329,51.02,52.0,50.01,51.0,851329,0.0,1.0
2023-01-30,50.0,50.82,49.72,50.21,709139,50.0,50.82,49.72,50.21,709139,0.0,1.0
2023-01-31,52.33,52.36,49.86,50.01,762210,52.33,52.36,49.86,50.01,762210,0.0,1.0
2023-02-01,54.73,55.34,52.59,52.6,1096381,54.73,55.34,52.59,52.6,1096381,0.0,1.0
2023-02-02,55.47,55.96,53.73,53.93,1445498,55.47,55.96,53.73,53.93,1445498,0.0,1.0
2023-02-03,54.83,56.11,53.51,53.88,1186644,54.83,56.11,53.51,53.88,1186644,0.0,1.0
2023-02-06,53.93,54.55,52.71,53.94,696602,53.93,54.55,52.71,53.94,696602,0.0,1.0
2023-02-07,55.0,55.24,53.12,53.93,611496,55.0,55.24,53.12,53.93,611496,0.0,1.0
2023-02-08,54.54,55.3499,54.36,55.28,557280,54.54,55.3499,54.36,55.28,557280,0.0,1.0
2023-02-09,53.2,55.49,52.96,54.87,903267,53.2,55.49,52.96,54.87,903267,0.0,1.0
2023-02-10,52.55,53.09,51.3212,52.35,913596,52.55,53.09,51.3212,52.35,913596,0.0,1.0
2023-02-13,53.36,53.58,51.47,52.25,785030,53.36,53.58,51.47,52.25,785030,0.0,1.0
2023-02-14,53.19,53.67,51.47,52.66,1078585,53.19,53.67,51.47,52.66,1078585,0.0,1.0
2023-02-15,50.53,53.18,49.5,52.94,1628122,50.53,53.18,49.5,52.94,1628122,0.0,1.0
2023-02-16,50.11,50.36,48.77,49.95,1054531,50.11,50.36,48.77,49.95,1054531,0.0,1.0
2023-02-17,49.84,49.98,49.0,49.83,793408,49.84,49.98,49.0,49.83,793408,0.0,1.0
2023-02-21,49.01,50.05,48.41,49.09,1040952,49.01,50.05,48.41,49.09,1040952,0.0,1.0
2023-02-22,49.25,49.97,49.05,49.43,909246,49.25,49.97,49.05,49.43,909246,0.0,1.0
2023-02-23,49.94,50.66,48.94,49.79,515472,49.94,50.66,48.94,49.79,515472,0.0,1.0
2023-02-24,48.67,49.55,48.3201,48.38,583506,48.67,49.55,48.3201,48.38,583506,0.0,1.0
2023-02-27,48.45,49.7,48.4115,49.53,456667,48.45,49.7,48.4115,49.53,456667,0.0,1.0
2023-02-28,49.57,49.76,48.22,48.26,586652,49.57,49.76,48.22,48.26,586652,0.0,1.0
2023-03-01,50.41,50.59,49.34,49.79,762650,50.41,50.59,49.34,49.79,762650,0.0,1.0
2023-03-02,50.99,51.07,49.69,50.02,413471,50.99,51.07,49.69,50.02,413471,0.0,1.0
2023-03-03,52.0,52.365,50.91,51.25,855535,52.0,52.365,50.91,51.25,855535,0.0,1.0
2023-03-06,50.88,52.06,50.61,51.85,674305,50.88,52.06,50.61,51.85,674305,0.0,1.0
2023-03-07,50.16,51.17,49.99,50.77,334344,50.16,51.17,49.99,50.77,334344,0.0,1.0
2023-03-08,50.77,50.845,49.19,49.95,379567,50.77,50.845,49.19,49.95,379567,0.0,1.0
2023-03-09,48.4,51.23,48.35,50.87,696484,48.4,51.23,48.35,50.87,696484,0.0,1.0
2023-03-10,46.35,48.34,45.7,48.34,1132923,46.35,48.34,45.7,48.34,1132923,0.0,1.0
2023-03-13,45.0,45.86,44.18,45.37,1079493,45.0,45.86,44.18,45.37,1079493,0.0,1.0
2023-03-14,45.61,46.89,45.07,46.78,1052990,45.61,46.89,45.07,46.78,1052990,0.0,1.0
2023-03-15,45.13,45.275,43.74,44.05,986097,45.13,45.275,43.74,44.05,986097,0.0,1.0
2023-03-16,46.08,46.58,44.34,44.66,804239,46.08,46.58,44.34,44.66,804239,0.0,1.0
2023-03-17,43.97,46.39,43.57,46.01,1498310,43.97,46.39,43.57,46.01,1498310,0.0,1.0
2023-03-20,44.78,45.29,44.01,44.01,903110,44.78,45.29,44.01,44.01,903110,0.0,1.0
2023-03-21,46.53,46.77,45.58,45.58,846367,46.53,46.77,45.58,45.58,846367,0.0,1.0
2023-03-22,46.07,47.7,45.98,46.38,912108,46.07,47.7,45.98,46.38,912108,0.0,1.0
2023-03-23,45.33,47.1,45.1,46.37,633247,45.33,47.1,45.1,46.37,633247,0.0,1.0
2023-03-24,45.93,46.17,44.17,44.69,634532,45.93,46.17,44.17,44.69,634532,0.0,1.0
2023-03-27,47.27,47.655,46.13,46.55,707663,47.27,47.655,46.13,46.55,707663,0.0,1.0
2023-03-28,47.6,48.275,47.1848,47.44,451302,47.6,48.275,47.1848,47.44,451302,0.0,1.0
2023-03-29,49.15,49.5,47.88,48.28,601642,49.15,49.5,47.88,48.28,601642,0.0,1.0
2023-03-30,49.55,50.2,49.345,49.84,323922,49.55,50.2,49.345,49.84,323922,0.0,1.0
2023-03-31,50.46,50.52,49.68,49.86,498800,50.46,50.52,49.68,49.86,498800,0.0,1.0
2023-04-03,49.96,50.43,49.328,50.14,491210,49.96,50.43,49.328,50.14,491210,0.0,1.0
2023-04-04,49.36,50.34,48.79,50.28,576466,49.36,50.34,48.79,50.28,576466,0.0,1.0
2023-04-05,48.68,49.24,47.98,49.01,978658,48.68,49.24,47.98,49.01,978658,0.0,1.0
2023-04-06,48.29,48.8399,47.9,48.65,322337,48.29,48.8399,47.9,48.65,322337,0.0,1.0
2023-04-10,49.82,49.86,47.81,47.81,490598,49.82,49.86,47.81,47.81,490598,0.0,1.0
2023-04-11,51.06,51.31,49.4,49.7,793321,51.06,51.31,49.4,49.7,793321,0.0,1.0
2023-04-12,52.04,52.3,51.5,51.5,1378390,52.04,52.3,51.5,51.5,1378390,0.0,1.0
2023-04-13,53.77,54.51,52.19,52.84,2378124,53.77,54.51,52.19,52.84,2378124,0.0,1.0
2023-04-14,52.09,54.355,51.73,54.23,877276,52.09,54.355,51.73,54.23,877276,0.0,1.0
2023-04-17,52.01,52.61,51.04,52.02,613052,52.01,52.61,51.04,52.02,613052,0.0,1.0
2023-04-18,52.66,52.8,52.0687,52.17,519221,52.66,52.8,52.0687,52.17,519221,0.0,1.0
2023-04-19,52.56,52.75,51.9,52.07,382159,52.56,52.75,51.9,52.07,382159,0.0,1.0
2023-04-20,52.38,52.68,51.7,52.06,655414,52.38,52.68,51.7,52.06,655414,0.0,1.0
2023-04-21,53.07,53.32,52.01,52.6,687515,53.07,53.32,52.01,52.6,687515,0.0,1.0
2023-04-24,52.66,53.22,52.25,52.87,368383,52.66,53.22,52.25,52.87,368383,0.0,1.0
2023-04-25,51.16,51.9,50.49,51.42,486279,51.16,51.9,50.49,51.42,486279,0.0,1.0
2023-04-26,49.51,50.915,49.42,50.88,591991,49.51,50.915,49.42,50.88,591991,0.0,1.0
2023-04-27,50.86,51.17,49.6,50.0,725078,50.86,51.17,49.6,50.0,725078,0.0,1.0
2023-04-28,53.13,54.13,50.83,50.83,1179993,53.13,54.13,50.83,50.83,1179993,0.0,1.0
2023-05-01,53.23,53.75,52.87,52.87,642766,53.23,53.75,52.87,52.87,642766,0.0,1.0
2023-05-02,52.2,52.63,51.33,52.55,603775,52.2,52.63,51.33,52.55,603775,0.0,1.0
2023-05-03,52.13,53.42,52.07,52.08,517522,52.13,53.42,52.07,52.08,517522,0.0,1.0
2023-05-04,51.48,52.55,51.36,51.98,321364,51.48,52.55,51.36,51.98,321364,0.0,1.0
2023-05-05,52.5,52.55,51.765,52.27,779537,52.5,52.55,51.765,52.27,779537,0.0,1.0
2023-05-08,53.2,53.65,52.72,52.99,889141,53.2,53.65,52.72,52.99,889141,0.0,1.0
2023-05-09,53.17,54.09,52.19,52.43,968928,53.17,54.09,52.19,52.43,968928,0.0,1.0
2023-05-10,54.71,55.6925,53.72,54.0,1400764,54.71,55.6925,53.72,54.0,1400764,0.0,1.0
2023-05-11,54.57,56.19,53.43,55.39,822350,54.57,56.19,53.43,55.39,822350,0.0,1.0
2023-05-12,56.11,56.33,54.37,54.95,1114065,56.11,56.33,54.37,54.95,1114065,0.0,1.0
2023-05-15,57.17,57.86,55.15,56.14,1345488,57.17,57.86,55.15,56.14,1345488,0.0,1.0
2023-05-16,57.53,57.91,56.42,56.78,1096387,57.53,57.91,56.42,56.78,1096387,0.0,1.0
2023-05-17,59.03,59.44,57.71,58.13,1681081,59.03,59.44,57.71,58.13,1681081,0.0,1.0
2023-05-18,58.57,58.965,58.155,58.86,930774,58.57,58.965,58.155,58.86,930774,0.0,1.0
2023-05-19,58.59,58.84,58.05,58.8,606414,58.59,58.84,58.05,58.8,606414,0.0,1.0
2023-05-22,59.36,59.66,58.405,58.65,806509,59.36,59.66,58.405,58.65,806509,0.0,1.0
2023-05-23,58.47,60.8,58.16,59.03,727105,58.47,60.8,58.16,59.03,727105,0.0,1.0
2023-05-24,57.23,57.68,56.68,57.68,632996,57.23,57.68,56.68,57.68,632996,0.0,1.0
2023-05-25,56.38,57.6,55.93,57.41,919552,56.38,57.6,55.93,57.41,919552,0.0,1.0
2023-05-26,56.47,56.97,55.9375,56.47,614579,56.47,56.97,55.9375,56.47,614579,0.0,1.0
2023-05-30,56.79,57.175,55.94,56.84,723655,56.79,57.175,55.94,56.84,723655,0.0,1.0
2023-05-31,55.92,56.77,54.87,56.51,931149,55.92,56.77,54.87,56.51,931149,0.0,1.0
2023-06-01,57.46,57.62,55.38,56.28,769431,57.46,57.62,55.38,56.28,769431,0.0,1.0
2023-06-02,59.23,59.41,57.83,58.41,728060,59.23,59.41,57.83,58.41,728060,0.0,1.0
2023-06-05,58.15,58.906,57.85,58.85,461300,58.15,58.906,57.85,58.85,461300,0.0,1.0
2023-06-06,59.36,59.51,57.82,57.83,434161,59.36,59.51,57.82,57.83,434161,0.0,1.0
2023-06-07,60.66,60.78,59.74,59.75,922484,60.66,60.78,59.74,59.75,922484,0.0,1.0
2023-06-08,61.93,62.27,60.53,60.94,1030697,61.93,62.27,60.53,60.94,1030697,0.0,1.0
2023-06-09,60.36,61.92,60.24,61.77,639120,60.36,61.92,60.24,61.77,639120,0.0,1.0
2023-06-12,60.83,61.4,60.335,61.1,834222,60.83,61.4,60.335,61.1,834222,0.0,1.0
2023-06-13,61.82,62.12,61.12,61.67,786933,61.82,62.12,61.12,61.67,786933,0.0,1.0
2023-06-14,62.04,62.6,61.57,62.19,1077761,62.04,62.6,61.57,62.19,1077761,0.0,1.0
2023-06-15,62.51,62.76,61.4,61.53,718206,62.51,62.76,61.4,61.53,718206,0.0,1.0
2023-06-16,61.15,62.76,60.83,62.76,1354919,61.15,62.76,60.83,62.76,1354919,0.0,1.0
2023-06-20,59.92,60.82,59.73,60.43,985034,59.92,60.82,59.73,60.43,985034,0.0,1.0
2023-06-21,61.51,61.82,59.35,59.65,756953,61.51,61.82,59.35,59.65,756953,0.0,1.0
2023-06-22,60.98,61.61,60.37,60.66,787096,60.98,61.61,60.37,60.66,787096,0.0,1.0
2023-06-23,60.4,61.28,59.63,59.63,1129704,60.4,61.28,59.63,59.63,1129704,0.0,1.0
2023-06-26,60.84,61.5,59.73,60.6,883082,60.84,61.5,59.73,60.6,883082,0.0,1.0
2023-06-27,61.99,62.56,61.04,61.81,756671,61.99,62.56,61.04,61.81,756671,0.0,1.0
2023-06-28,61.61,62.22,60.86,62.0,724501,61.61,62.22,60.86,62.0,724501,0.0,1.0
2023-06-29,62.74,62.97,62.15,62.45,424842,62.74,62.97,62.15,62.45,424842,0.0,1.0
2023-06-30,62.82,63.4606,61.95,63.04,490103,62.82,63.4606,61.95,63.04,490103,0.0,1.0
2023-07-03,63.38,63.56,62.56,62.56,311011,63.38,63.56,62.56,62.56,311011,0.0,1.0
2023-07-05,62.04,62.8,61.635,62.37,778878,62.04,62.8,61.635,62.37,778878,0.0,1.0
2023-07-06,61.41,61.49,60.25,61.44,1139565,61.41,61.49,60.25,61.44,1139565,0.0,1.0
2023-07-07,61.68,63.31,61.08,61.68,1019434,61.68,63.31,61.08,61.68,1019434,0.0,1.0
2023-07-10,62.36,62.6,61.19,61.48,487592,62.36,62.6,61.19,61.48,487592,0.0,1.0
2023-07-11,63.14,63.34,62.36,62.45,594297,63.14,63.34,62.36,62.45,594297,0.0,1.0
2023-07-12,64.45,65.13,63.13,64.14,778183,64.45,65.13,63.13,64.14,778183,0.0,1.0
2023-07-13,65.86,66.105,64.49,64.49,994610,65.86,66.105,64.49,64.49,994610,0.0,1.0
2023-07-14,64.22,65.9567,63.82,65.63,762572,64.22,65.9567,63.82,65.63,762572,0.0,1.0
2023-07-17,65.25,65.715,63.58,64.07,412724,65.25,65.715,63.58,64.07,412724,0.0,1.0
2023-07-18,66.24,66.85,65.37,65.58,751356,66.24,66.85,65.37,65.58,751356,0.0,1.0
2023-07-19,66.91,67.57,66.11,66.77,804186,66.91,67.57,66.11,66.77,804186,0.0,1.0
2023-07-20,66.06,67.48,65.93,67.0,730200,66.06,67.48,65.93,67.0,730200,0.0,1.0
2023-07-21,65.19,66.34,65.115,66.24,521962,65.19,66.34,65.115,66.24,521962,0.0,1.0
2023-07-24,65.17,65.53,64.755,65.01,387324,65.17,65.53,64.755,65.01,387324,0.0,1.0
2023-07-25,64.6,65.85,64.52,64.76,413337,64.6,65.85,64.52,64.76,413337,0.0,1.0
2023-07-26,65.91,65.979,64.55,64.56,472906,65.91,65.979,64.55,64.56,472906,0.0,1.0
2023-07-27,65.83,66.99,65.71,66.42,673843,65.83,66.99,65.71,66.42,673843,0.0,1.0
2023-07-28,66.37,67.36,66.26,66.62,850781,66.37,67.36,66.26,66.62,850781,0.0,1.0
2023-07-31,67.07,67.08,66.32,66.5,692254,67.07,67.08,66.32,66.5,692254,0.0,1.0
2023-08-01,66.2,67.22,65.87,66.4,570924,66.2,67.22,65.87,66.4,570924,0.0,1.0
2023-08-02,64.67,65.48,63.96,65.1,940949,64.67,65.48,63.96,65.1,940949,0.0,1.0
2023-08-03,63.54,63.93,60.66,62.91,881117,63.54,63.93,60.66,62.91,881117,0.0,1.0
2023-08-04,64.11,65.58,63.92,64.41,938919,64.11,65.58,63.92,64.41,938919,0.0,1.0
2023-08-07,64.75,66.33,64.28,65.09,681644,64.75,66.33,64.28,65.09,681644,0.0,1.0
2023-08-08,65.34,65.45,63.15,63.95,650803,65.34,65.45,63.15,63.95,650803,0.0,1.0
2023-08-09,64.54,65.35,64.5,65.15,364065,64.54,65.35,64.5,65.15,364065,0.0,1.0
2023-08-10,64.09,65.745,63.62,64.89,669041,64.09,65.745,63.62,64.89,669041,0.0,1.0
2023-08-11,63.3,63.78,62.2501,63.6,539697,63.3,63.78,62.2501,63.6,539697,0.0,1.0
2023-08-14,63.61,63.66,61.89,62.89,706961,63.61,63.66,61.89,62.89,706961,0.0,1.0
2023-08-15,63.41,63.74,62.65,62.88,747614,63.41,63.74,62.65,62.88,747614,0.0,1.0
2023-08-16,62.78,63.83,62.78,63.42,649135,62.78,63.83,62.78,63.42,649135,0.0,1.0
2023-08-17,61.34,63.05,61.1,62.86,706840,61.34,63.05,61.1,62.86,706840,0.0,1.0
2023-08-18,61.64,61.82,60.4601,60.56,466302,61.64,61.82,60.4601,60.56,466302,0.0,1.0
2023-08-21,62.52,62.91,61.62,61.62,748613,62.52,62.91,61.62,61.62,748613,0.0,1.0
2023-08-22,61.54,63.85,61.44,63.39,729337,61.54,63.85,61.44,63.39,729337,0.0,1.0
2023-08-23,62.1,62.25,61.04,61.48,392055,62.1,62.25,61.04,61.48,392055,0.0,1.0
2023-08-24,60.52,61.98,60.49,61.98,536042,60.52,61.98,60.49,61.98,536042,0.0,1.0
2023-08-25,61.16,61.605,60.1414,60.65,385163,61.16,61.605,60.1414,60.65,385163,0.0,1.0
2023-08-28,60.97,62.23,60.89,61.72,254286,60.97,62.23,60.89,61.72,254286,0.0,1.0
2023-08-29,63.0,63.04,60.66,60.9,428704,63.0,63.04,60.66,60.9,428704,0.0,1.0
2023-08-30,63.94,64.24,62.475,62.67,486713,63.94,64.24,62.475,62.67,486713,0.0,1.0
2023-08-31,63.97,64.69,63.59,64.41,531635,63.97,64.69,63.59,64.41,531635,0.0,1.0
2023-09-01,65.21,65.48,64.495,64.82,538604,65.21,65.48,64.495,64.82,538604,0.0,1.0
2023-09-05,62.2,64.91,62.14,64.45,792114,62.2,64.91,62.14,64.45,792114,0.0,1.0
2023-09-06,62.13,63.005,61.73,62.28,411645,62.13,63.005,61.73,62.28,411645,0.0,1.0
2023-09-07,61.6,62.02,60.725,61.9,601262,61.6,62.02,60.725,61.9,601262,0.0,1.0
2023-09-08,60.79,61.96,60.72,61.53,446239,60.79,61.96,60.72,61.53,446239,0.0,1.0
2023-09-11,60.59,61.525,60.43,61.18,461892,60.59,61.525,60.43,61.18,461892,0.0,1.0
2023-09-12,59.8,60.44,59.62,60.08,584575,59.8,60.44,59.62,60.08,584575,0.0,1.0
2023-09-13,60.61,61.065,59.27,59.65,536163,60.61,61.065,59.27,59.65,536163,0.0,1.0
2023-09-14,60.86,62.68,60.0601,61.56,431926,60.86,62.68,60.0601,61.56,431926,0.0,1.0
2023-09-15,60.23,61.05,59.53,60.85,1230254,60.23,61.05,59.53,60.85,1230254,0.0,1.0
2023-09-18,58.51,60.23,58.15,60.23,737413,58.51,60.23,58.15,60.23,737413,0.0,1.0
2023-09-19,58.18,58.79,57.91,58.55,582093,58.18,58.79,57.91,58.55,582093,0.0,1.0
2023-09-20,57.92,59.235,57.88,58.42,536883,57.92,59.235,57.88,58.42,536883,0.0,1.0
2023-09-21,57.2,58.225,56.855,57.49,601993,57.2,58.225,56.855,57.49,601993,0.0,1.0
2023-09-22,57.85,58.2,57.115,57.5,559473,57.85,58.2,57.115,57.5,559473,0.0,1.0
2023-09-25,58.44,58.75,57.2077,57.33,390946,58.44,58.75,57.2077,57.33,390946,0.0,1.0
2023-09-26,57.47,58.35,57.46,58.1,724248,57.47,58.35,57.46,58.1,724248,0.0,1.0
2023-09-27,58.13,58.58,57.29,57.78,478373,58.13,58.58,57.29,57.78,478373,0.0,1.0
2023-09-28,58.34,59.05,57.28,58.1,584594,58.34,59.05,57.28,58.1,584594,0.0,1.0
2023-09-29,58.65,59.54,58.51,58.97,653392,58.65,59.54,58.51,58.97,653392,0.0,1.0
2023-10-02,57.18,58.89,57.06,58.24,525468,57.18,58.89,57.06,58.24,525468,0.0,1.0
2023-10-03,54.71,56.505,53.97,56.18,1146621,54.71,56.505,53.97,56.18,1146621,0.0,1.0
2023-10-04,55.34,55.8,54.24,54.88,762859,55.34,55.8,54.24,54.88,762859,0.0,1.0
2023-10-05,54.98,55.47,54.42,55.31,709047,54.98,55.47,54.42,55.31,709047,0.0,1.0
2023-10-06,55.89,56.36,54.695,54.75,670854,55.89,56.36,54.695,54.75,670854,0.0,1.0
2023-10-09,55.62,55.99,54.49,54.99,440917,55.62,55.99,54.49,54.99,440917,0.0,1.0
2023-10-10,56.59,57.13,55.92,56.06,656707,56.59,57.13,55.92,56.06,656707,0.0,1.0
2023-10-11,56.99,57.365,56.381,56.64,537665,56.99,57.365,56.381,56.64,537665,0.0,1.0
2023-10-12,55.16,56.94,55.01,56.94,376744,55.16,56.94,55.01,56.94,376744,0.0,1.0
2023-10-13,53.3,55.265,53.22,54.96,897016,53.3,55.265,53.22,54.96,897016,0.0,1.0
2023-10-16,53.89,54.75,53.58,53.76,959575,53.89,54.75,53.58,53.76,959575,0.0,1.0
2023-10-17,55.25,55.7789,53.7,53.7,770351,55.25,55.7789,53.7,53.7,770351,0.0,1.0
2023-10-18,52.6,54.3,52.19,54.3,588200,52.6,54.3,52.19,54.3,588200,0.0,1.0
2023-10-19,51.39,52.96,50.95,52.33,729391,51.39,52.96,50.95,52.33,729391,0.0,1.0
2023-10-20,52.29,52.68,50.99,51.52,658131,52.29,52.68,50.99,51.52,658131,0.0,1.0
2023-10-23,51.53,52.42,51.45,52.11,392463,51.53,52.42,51.45,52.11,392463,0.0,1.0
2023-10-24,51.45,52.18,51.055,51.88,564065,51.45,52.18,51.055,51.88,564065,0.0,1.0
2023-10-25,50.12,51.09,49.9819,51.09,447779,50.12,51.09,49.9819,51.09,447779,0.0,1.0
2023-10-26,50.08,50.88,49.35,50.0,584369,50.08,50.88,49.35,50.0,584369,0.0,1.0
2023-10-27,49.82,50.73,49.74,50.28,636478,49.82,50.73,49.74,50.28,636478,0.0,1.0
2023-10-30,50.48,51.05,50.04,50.75,548776,50.48,51.05,50.04,50.75,548776,0.0,1.0
2023-10-31,50.51,50.8379,50.24,50.42,475794,50.51,50.8379,50.24,50.42,475794,0.0,1.0
2023-11-01,50.33,51.1,49.66,50.5,1149250,50.33,51.1,49.66,50.5,1149250,0.0,1.0
2023-11-02,52.44,52.74,50.92,51.21,760283,52.44,52.74,50.92,51.21,760283,0.0,1.0
2023-11-03,53.68,54.23,53.045,53.045,521540,53.68,54.23,53.045,53.045,521540,0.0,1.0
2023-11-06,52.66,54.3,52.21,54.0,469409,52.66,54.3,52.21,54.0,469409,0.0,1.0
2023-11-07,52.32,52.96,51.8001,52.51,648361,52.32,52.96,51.8001,52.51,648361,0.0,1.0
2023-11-08,54.28,54.99,52.91,53.0,1166437,54.28,54.99,52.91,53.0,1166437,0.0,1.0
2023-11-09,52.39,54.3868,52.37,54.27,941384,52.39,54.3868,52.37,54.27,941384,0.0,1.0
2023-11-10,53.39,53.43,52.0,52.69,1302937,53.39,53.43,52.0,52.69,1302937,0.0,1.0
2023-11-13,53.85,53.88,52.68,53.18,553244,53.85,53.88,52.68,53.18,553244,0.0,1.0
2023-11-14,57.24,57.36,55.15,55.15,1125800,57.24,57.36,55.15,55.15,1125800,0.0,1.0
2023-11-15,57.7,58.87,57.44,57.44,793058,57.7,58.87,57.44,57.44,793058,0.0,1.0
2023-11-16,57.01,57.9664,56.54,57.61,465815,57.01,57.9664,56.54,57.61,465815,0.0,1.0
2023-11-17,57.4,57.75,56.92,57.49,581007,57.4,57.75,56.92,57.49,581007,0.0,1.0
2023-11-20,57.6,57.88,57.2,57.5,364455,57.6,57.88,57.2,57.5,364455,0.0,1.0
2023-11-21,56.68,57.43,56.5,57.03,600263,56.68,57.43,56.5,57.03,600263,0.0,1.0
2023-11-22,56.66,57.14,56.25,57.14,583135,56.66,57.14,56.25,57.14,583135,0.0,1.0
2023-11-24,56.71,57.435,56.63,56.7,184566,56.71,57.435,56.63,56.7,184566,0.0,1.0
2023-11-27,56.03,56.5,55.63,56.15,635970,56.03,56.5,55.63,56.15,635970,0.0,1.0
2023-11-28,56.07,56.7,55.28,55.83,569487,56.07,56.7,55.28,55.83,569487,0.0,1.0
2023-11-29,55.74,56.94,55.68,56.69,525642,55.74,56.94,55.68,56.69,525642,0.0,1.0
2023-11-30,56.26,56.46,55.18,56.19,727704,56.26,56.46,55.18,56.19,727704,0.0,1.0
2023-12-01,58.15,58.22,56.03,56.28,639995,58.15,58.22,56.03,56.28,639995,0.0,1.0
2023-12-04,58.89,59.225,57.68,57.68,562958,58.89,59.225,57.68,57.68,562958,0.0,1.0
2023-12-05,57.32,58.4334,57.27,58.29,606490,57.32,58.4334,57.27,58.29,606490,0.0,1.0
2023-12-06,57.64,58.73,57.33,57.72,620311,57.64,58.73,57.33,57.72,620311,0.0,1.0
2023-12-07,57.25,58.34,57.13,57.86,502838,57.25,58.34,57.13,57.86,502838,0.0,1.0
2023-12-08,57.27,58.1299,56.95,57.0,635106,57.27,58.1299,56.95,57.0,635106,0.0,1.0
2023-12-11,57.61,58.21,56.7,56.98,534133,57.61,58.21,56.7,56.98,534133,0.0,1.0
2023-12-12,57.69,58.02,57.24,57.61,533080,57.69,58.02,57.24,57.61,533080,0.0,1.0
2023-12-13,58.2,58.44,56.41,57.45,806939,58.2,58.44,56.41,57.45,806939,0.0,1.0
2023-12-14,60.29,60.67,59.49,59.5,1562636,60.29,60.67,59.49,59.5,1562636,0.0,1.0
2023-12-15,61.31,61.495,60.01,60.28,2082335,61.31,61.495,60.01,60.28,2082335,0.0,1.0
2023-12-18,61.17,62.2,61.05,61.55,550008,61.17,62.2,61.05,61.55,550008,0.0,1.0
2023-12-19,62.63,63.07,60.85,61.34,747844,62.63,63.07,60.85,61.34,747844,0.0,1.0
2023-12-20,60.88,62.645,60.81,61.83,840100,60.88,62.645,60.81,61.83,840100,0.0,1.0
2023-12-21,61.5,61.92,61.105,61.6,541183,61.5,61.92,61.105,61.6,541183,0.0,1.0
2023-12-22,62.08,62.49,61.73,62.22,319114,62.08,62.49,61.73,62.22,319114,0.0,1.0
2023-12-26,62.66,62.94,62.0,62.18,251689,62.66,62.94,62.0,62.18,251689,0.0,1.0
2023-12-27,62.35,62.7,62.01,62.59,464300,62.35,62.7,62.01,62.59,464300,0.0,1.0
2023-12-28,62.12,62.445,61.9,62.1,502682,62.12,62.445,61.9,62.1,502682,0.0,1.0
2023-12-29,61.16,62.055,60.852,61.89,371020,61.16,62.055,60.852,61.89,371020,0.0,1.0
2024-01-02,60.13,60.85,59.72,60.49,583093,60.13,60.85,59.72,60.49,583093,0.0,1.0
2024-01-03,57.77,59.01,57.17,58.9,870066,57.77,59.01,57.17,58.9,870066,0.0,1.0
2024-01-04,58.27,58.58,57.38,57.57,728104,58.27,58.58,57.38,57.57,728104,0.0,1.0
2024-01-05,58.99,59.47,57.68,57.68,731952,58.99,59.47,57.68,57.68,731952,0.0,1.0
2024-01-08,60.01,60.02,58.78,58.83,512792,60.01,60.02,58.78,58.83,512792,0.0,1.0
2024-01-09,59.22,59.86,58.68,59.54,597394,59.22,59.86,58.68,59.54,597394,0.0,1.0
2024-01-10,59.96,59.99,58.76,59.36,403202,59.96,59.99,58.76,59.36,403202,0.0,1.0
2024-01-11,59.38,59.74,58.58,59.36,452906,59.38,59.74,58.58,59.36,452906,0.0,1.0
2024-01-12,57.83,59.39,57.82,59.07,999879,57.83,59.39,57.82,59.07,999879,0.0,1.0
2024-01-16,57.51,57.58,56.57,57.34,902847,57.51,57.58,56.57,57.34,902847,0.0,1.0
2024-01-17,55.67,56.51,55.6,55.99,931029,55.67,56.51,55.6,55.99,931029,0.0,1.0
2024-01-18,55.65,55.865,55.05,55.82,966204,55.65,55.865,55.05,55.82,966204,0.0,1.0
2024-01-19,55.77,55.84,54.65,55.83,1162590,55.77,55.84,54.65,55.83,1162590,0.0,1.0
2024-01-22,56.66,57.89,56.3943,56.52,646141,56.66,57.89,56.3943,56.52,646141,0.0,1.0
2024-01-23,56.45,57.14,56.18,57.05,666356,56.45,57.14,56.18,57.05,666356,0.0,1.0
2024-01-24,55.49,56.82,55.37,56.82,534428,55.49,56.82,55.37,56.82,534428,0.0,1.0
2024-01-25,56.8,56.81,55.73,55.91,496071,56.8,56.81,55.73,55.91,496071,0.0,1.0
2024-01-26,56.96,57.75,56.9,57.18,396062,56.96,57.75,56.9,57.18,396062,0.0,1.0
2024-01-29,56.71,56.86,56.17,56.7,432463,56.71,56.86,56.17,56.7,432463,0.0,1.0
2024-01-30,55.84,56.22,55.5,55.93,451779,55.84,56.22,55.5,55.93,451779,0.0,1.0
2024-01-31,54.38,56.08,54.31,56.02,537190,54.38,56.08,54.31,56.02,537190,0.0,1.0
2024-02-01,54.99,55.09,53.81,54.7,542932,54.99,55.09,53.81,54.7,542932,0.0,1.0
2024-02-02,54.88,55.4,53.89,54.42,513431,54.88,55.4,53.89,54.42,513431,0.0,1.0
2024-02-05,53.89,54.875,53.48,54.75,407335,53.89,54.875,53.48,54.75,407335,0.0,1.0
2024-02-06,54.63,54.8516,54.0,54.0,589183,54.63,54.8516,54.0,54.0,589183,0.0,1.0
2024-02-07,55.79,56.2,54.17,54.77,747438,55.79,56.2,54.17,54.77,747438,0.0,1.0
2024-02-08,56.56,56.74,55.69,55.69,540877,56.56,56.74,55.69,55.69,540877,0.0,1.0
2024-02-09,56.69,57.145,55.95,56.65,495806,56.69,57.145,55.95,56.65,495806,0.0,1.0
2024-02-12,57.12,57.83,56.35,56.64,660354,57.12,57.83,56.35,56.64,660354,0.0,1.0
2024-02-13,55.15,55.66,54.43,55.39,1051374,55.15,55.66,54.43,55.39,1051374,0.0,1.0
2024-02-14,54.49,55.97,52.59,54.78,1368039,54.49,55.97,52.59,54.78,1368039,0.0,1.0
2024-02-15,56.16,56.57,55.175,55.56,928130,56.16,56.57,55.175,55.56,928130,0.0,1.0
2024-02-16,55.18,56.08,54.86,55.57,884230,55.18,56.08,54.86,55.57,884230,0.0,1.0
2024-02-20,53.96,54.54,53.65,54.36,834635,53.96,54.54,53.65,54.36,834635,0.0,1.0
2024-02-21,53.56,54.11,53.15,53.64,674362,53.56,54.11,53.15,53.64,674362,0.0,1.0
2024-02-22,52.85,54.29,52.82,53.93,837445,52.85,54.29,52.82,53.93,837445,0.0,1.0
2024-02-23,53.31,53.8925,52.54,53.22,915544,53.31,53.8925,52.54,53.22,915544,0.0,1.0
2024-02-26,52.66,53.5,52.39,52.85,624061,52.66,53.5,52.39,52.85,624061,0.0,1.0
2024-02-27,52.36,52.8799,52.23,52.68,595754,52.36,52.8799,52.23,52.68,595754,0.0,1.0
2024-02-28,51.3,52.36,51.13,52.0,921874,51.3,52.36,51.13,52.0,921874,0.0,1.0
2024-02-29,51.76,52.3264,51.3509,51.96,1613955,51.76,52.3264,51.3509,51.96,1613955,0.0,1.0
2024-03-01,50.93,51.94,50.805,51.71,799222,50.93,51.94,50.805,51.71,799222,0.0,1.0
2024-03-04,49.87,51.2456,49.8,51.07,2203888,49.87,51.2456,49.8,51.07,2203888,0.0,1.0
2024-03-05,48.49,49.6,48.12,49.6,2614089,48.49,49.6,48.12,49.6,2614089,0.0,1.0
2024-03-06,49.88,50.1395,48.24,48.92,1751651,49.88,50.1395,48.24,48.92,1751651,0.0,1.0
2024-03-07,49.84,50.57,49.56,50.02,995091,49.84,50.57,49.56,50.02,995091,0.0,1.0
2024-03-08,49.2,50.515,49.1,50.0,614933,49.2,50.515,49.1,50.0,614933,0.0,1.0
2024-03-11,49.25,49.61,48.75,48.93,800506,49.25,49.61,48.75,48.93,800506,0.0,1.0
2024-03-12,48.85,49.39,48.595,49.07,751121,48.85,49.39,48.595,49.07,751121,0.0,1.0
2024-03-13,49.69,49.76,48.66,48.92,1076002,49.69,49.76,48.66,48.92,1076002,0.0,1.0
2024-03-14,50.18,50.23,49.37,49.51,1265687,50.18,50.23,49.37,49.51,1265687,0.0,1.0
2024-03-15,49.49,50.43,49.37,49.82,2009559,49.49,50.43,49.37,49.82,2009559,0.0,1.0
2024-03-18,49.06,49.76,48.98,49.76,807791,49.06,49.76,48.98,49.76,807791,0.0,1.0
2024-03-19,49.61,49.82,48.88,48.88,654785,49.61,49.82,48.88,48.88,654785,0.0,1.0
2024-03-20,50.06,50.12,48.985,49.42,903709,50.06,50.12,48.985,49.42,903709,0.0,1.0
2024-03-21,50.81,51.24,49.95,50.23,870408,50.81,51.24,49.95,50.23,870408,0.0,1.0
2024-03-22,50.72,51.66,50.66,51.66,953339,50.72,51.66,50.66,51.66,953339,0.0,1.0
2024-03-25,51.16,51.25,50.43,50.49,798392,51.16,51.25,50.43,50.49,798392,0.0,1.0
2024-03-26,50.97,51.87,50.685,51.42,1075278,50.97,51.87,50.685,51.42,1075278,0.0,1.0
2024-03-27,52.63,52.65,51.68,52.0,1560301,52.63,52.65,51.68,52.0,1560301,0.0,1.0
2024-03-28,53.76,54.02,52.615,52.63,1833165,53.76,54.02,52.615,52.63,1833165,0.0,1.0
2024-04-01,52.63,53.76,52.25,53.6,1187724,52.63,53.76,52.25,53.6,1187724,0.0,1.0
2024-04-02,51.59,52.69,51.25,52.19,766549,51.59,52.69,51.25,52.19,766549,0.0,1.0
2024-04-03,51.23,51.99,50.94,51.68,1062062,51.23,51.99,50.94,51.68,1062062,0.0,1.0
2024-04-04,50.58,51.925,50.3,51.63,560844,50.58,51.925,50.3,51.63,560844,0.0,1.0
2024-04-05,52.02,52.08,50.31,50.31,919204,52.02,52.08,50.31,50.31,919204,0.0,1.0
2024-04-08,52.35,53.04,52.145,52.29,693471,52.35,53.04,52.145,52.29,693471,0.0,1.0
2024-04-09,53.38,53.95,52.35,52.35,805284,53.38,53.95,52.35,52.35,805284,0.0,1.0
2024-04-10,50.38,52.33,50.0,52.03,1573645,50.38,52.33,50.0,52.03,1573645,0.0,1.0
2024-04-11,51.54,51.64,50.5,50.65,715981,51.54,51.64,50.5,50.65,715981,0.0,1.0
2024-04-12,50.87,51.8399,50.5,51.31,891176,50.87,51.8399,50.5,51.31,891176,0.0,1.0
2024-04-15,50.2,51.66,49.93,51.16,532160,50.2,51.66,49.93,51.16,532160,0.0,1.0
2024-04-16,49.93,50.22,49.385,49.77,705985,49.93,50.22,49.385,49.77,705985,0.0,1.0
2024-04-17,48.85,50.03,48.62,49.86,753544,48.85,50.03,48.62,49.86,753544,0.0,1.0
2024-04-18,48.16,49.27,48.11,48.89,689750,48.16,49.27,48.11,48.89,689750,0.0,1.0
2024-04-19,49.73,49.81,48.6,48.72,959502,49.73,49.81,48.6,48.72,959502,0.0,1.0
2024-04-22,49.73,50.44,49.51,50.08,691131,49.73,50.44,49.51,50.08,691131,0.0,1.0
2024-04-23,50.14,50.78,49.715,49.95,493514,50.14,50.78,49.715,49.95,493514,0.0,1.0
2024-04-24,49.1,50.38,48.7,49.97,1048029,49.1,50.38,48.7,49.97,1048029,0.0,1.0
2024-04-25,50.54,51.0,49.0,49.39,912071,50.54,51.0,49.0,49.39,912071,0.0,1.0
2024-04-26,50.51,51.06,50.25,50.41,605695,50.51,51.06,50.25,50.41,605695,0.0,1.0
2024-04-29,50.96,51.65,50.685,51.0,616498,50.96,51.65,50.685,51.0,616498,0.0,1.0
2024-04-30,49.66,50.95,49.65,50.41,736380,49.66,50.95,49.65,50.41,736380,0.0,1.0
2024-05-01,49.27,50.355,49.15,49.43,482312,49.27,50.355,49.15,49.43,482312,0.0,1.0
2024-05-02,50.24,50.48,49.7349,50.4,476431,50.24,50.48,49.7349,50.4,476431,0.0,1.0
2024-05-03,50.27,51.39,50.22,51.12,670410,50.27,51.39,50.22,51.12,670410,0.0,1.0
2024-05-06,51.43,51.57,50.7111,51.0,665855,51.43,51.57,50.7111,51.0,665855,0.0,1.0
2024-05-07,51.18,51.805,51.02,51.5,1210081,51.18,51.805,51.02,51.5,1210081,0.0,1.0
2024-05-08,50.93,52.39,49.98,50.24,1132695,50.93,52.39,49.98,50.24,1132695,0.0,1.0
2024-05-09,53.13,53.26,51.46,51.46,1569709,53.13,53.26,51.46,51.46,1569709,0.0,1.0
2024-05-10,53.21,53.46,52.66,53.39,817815,53.21,53.46,52.66,53.39,817815,0.0,1.0
2024-05-13,52.84,54.16,52.46,53.52,645706,52.84,54.16,52.46,53.52,645706,0.0,1.0
2024-05-14,52.53,54.16,52.4,53.97,565505,52.53,54.16,52.4,53.97,565505,0.0,1.0
2024-05-15,52.6,53.68,52.43,53.68,791343,52.6,53.68,52.43,53.68,791343,0.0,1.0
2024-05-16,52.66,52.91,52.06,52.53,578838,52.66,52.91,52.06,52.53,578838,0.0,1.0
2024-05-17,52.63,52.99,52.57,52.97,379718,52.63,52.99,52.57,52.97,379718,0.0,1.0
2024-05-20,53.73,54.01,52.53,52.75,704834,53.73,54.01,52.53,52.75,704834,0.0,1.0
2024-05-21,53.14,53.805,52.56,53.53,812433,53.14,53.805,52.56,53.53,812433,0.0,1.0
2024-05-22,52.47,53.6,52.33,52.89,690863,52.47,53.6,52.33,52.89,690863,0.0,1.0
2024-05-23,49.5,52.66,49.33,52.52,1230958,49.5,52.66,49.33,52.52,1230958,0.0,1.0
2024-05-24,49.27,49.991,49.21,49.78,772160,49.27,49.991,49.21,49.78,772160,0.0,1.0
2024-05-28,48.98,49.55,48.85,49.31,475146,48.98,49.55,48.85,49.31,475146,0.0,1.0
2024-05-29,48.86,48.92,48.09,48.09,853704,48.86,48.92,48.09,48.09,853704,0.0,1.0
2024-05-30,49.1,49.33,48.825,49.15,775734,49.1,49.33,48.825,49.15,775734,0.0,1.0
2024-05-31,50.23,50.32,49.1501,49.38,825564,50.23,50.32,49.1501,49.38,825564,0.0,1.0
2024-06-03,50.52,50.74,49.94,50.66,881458,50.52,50.74,49.94,50.66,881458,0.0,1.0
2024-06-04,50.11,50.8,49.7,50.05,1066319,50.11,50.8,49.7,50.05,1066319,0.0,1.0
2024-06-05,50.8,50.97,50.0,50.65,1052158,50.8,50.97,50.0,50.65,1052158,0.0,1.0
2024-06-06,50.84,50.9625,50.47,50.74,590466,50.84,50.9625,50.47,50.74,590466,0.0,1.0
2024-06-07,49.31,50.911,49.17,50.3,757551,49.31,50.911,49.17,50.3,757551,0.0,1.0
2024-06-10,50.48,50.54,48.5773,48.89,856500,50.48,50.54,48.5773,48.89,856500,0.0,1.0
2024-06-11,50.09,50.4,49.67,49.99,848700,50.09,50.4,49.67,49.99,848700,0.0,1.0
2024-06-12,50.28,52.0,49.97,52.0,1191170,50.28,52.0,49.97,52.0,1191170,0.0,1.0
2024-06-13,49.44,50.2104,48.78,50.2,737977,49.44,50.2104,48.78,50.2,737977,0.0,1.0
2024-06-14,47.94,49.95,47.9,49.95,998465,47.94,49.95,47.9,49.95,998465,0.0,1.0
2024-06-17,47.92,47.99,47.0,47.23,1142986,47.92,47.99,47.0,47.23,1142986,0.0,1.0
2024-06-18,47.16,48.46,47.15,47.98,783240,47.16,48.46,47.15,47.98,783240,0.0,1.0
2024-06-20,47.75,48.04,46.38,47.1,899680,47.75,48.04,46.38,47.1,899680,0.0,1.0
2024-06-21,47.85,48.3,47.36,47.92,1190230,47.85,48.3,47.36,47.92,1190230,0.0,1.0
2024-06-24,49.35,49.55,47.8604,48.16,817974,49.35,49.55,47.8604,48.16,817974,0.0,1.0
2024-06-25,48.46,49.18,48.36,49.13,1035592,48.46,49.18,48.36,49.13,1035592,0.0,1.0
2024-06-26,48.89,49.09,48.4,48.4,659098,48.89,49.09,48.4,48.4,659098,0.0,1.0
2024-06-27,49.6,49.79,48.66,48.85,1181349,49.6,49.79,48.66,48.85,1181349,0.0,1.0
2024-06-28,50.5,50.92,49.71,49.73,1493114,50.5,50.92,49.71,49.73,1493114,0.0,1.0
2024-07-01,49.79,50.8876,49.61,50.55,857573,49.79,50.8876,49.61,50.55,857573,0.0,1.0
2024-07-02,49.35,49.85,48.37,49.76,1167016,49.35,49.85,48.37,49.76,1167016,0.0,1.0
2024-07-03,49.39,50.07,49.25,49.48,606716,49.39,50.07,49.25,49.48,606716,0.0,1.0
2024-07-05,48.16,49.68,48.15,49.12,1663514,48.16,49.68,48.15,49.12,1663514,0.0,1.0
2024-07-08,48.94,49.24,48.5,48.65,1003738,48.94,49.24,48.5,48.65,1003738,0.0,1.0
2024-07-09,48.19,48.9,48.115,48.77,911515,48.19,48.9,48.115,48.77,911515,0.0,1.0
2024-07-10,48.65,48.7299,47.71,48.5,661558,48.65,48.7299,47.71,48.5,661558,0.0,1.0
2024-07-11,52.06,52.34,49.2222,49.5,1138309,52.06,52.34,49.2222,49.5,1138309,0.0,1.0
2024-07-12,52.61,53.22,52.16,52.5,798270,52.61,53.22,52.16,52.5,798270,0.0,1.0
2024-07-15,53.3,53.48,52.09,52.54,715295,53.3,53.48,52.09,52.54,715295,0.0,1.0
2024-07-16,55.81,55.91,53.55,53.75,830406,55.81,55.91,53.55,53.75,830406,0.0,1.0
2024-07-17,54.87,55.87,54.81,55.21,775829,54.87,55.87,54.81,55.21,775829,0.0,1.0
2024-07-18,53.98,55.79,53.64,54.8,480416,53.98,55.79,53.64,54.8,480416,0.0,1.0
2024-07-19,54.14,54.22,52.97,53.96,359386,54.14,54.22,52.97,53.96,359386,0.0,1.0
2024-07-22,54.55,55.14,53.815,54.55,459797,54.55,55.14,53.815,54.55,459797,0.0,1.0
2024-07-23,54.19,54.55,53.82,54.02,615834,54.19,54.55,53.82,54.02,615834,0.0,1.0
2024-07-24,53.16,54.57,53.15,54.14,626502,53.16,54.57,53.15,54.14,626502,0.0,1.0
2024-07-25,55.31,56.55,53.08,53.26,1337627,55.31,56.55,53.08,53.26,1337627,0.0,1.0
2024-07-26,55.7,56.5499,55.17,56.36,461705,55.7,56.5499,55.17,56.36,461705,0.0,1.0
2024-07-29,55.48,55.97,55.08,55.71,562610,55.48,55.97,55.08,55.71,562610,0.0,1.0
2024-07-30,55.12,56.58,55.08,55.82,490899,55.12,56.58,55.08,55.82,490899,0.0,1.0
2024-07-31,55.98,57.245,54.72,55.24,767503,55.98,57.245,54.72,55.24,767503,0.0,1.0
2024-08-01,54.37,57.6,53.43,56.21,696193,54.37,57.6,53.43,56.21,696193,0.0,1.0
2024-08-02,51.77,52.795,50.99,52.76,778943,51.77,52.795,50.99,52.76,778943,0.0,1.0
2024-08-05,49.35,50.72,48.4,48.8,1048931,49.35,50.72,48.4,48.8,1048931,0.0,1.0
2024-08-06,47.48,51.095,47.47,49.35,1388581,47.48,51.095,47.47,49.35,1388581,0.0,1.0
2024-08-07,47.44,48.7889,47.24,48.37,1106879,47.44,48.7889,47.24,48.37,1106879,0.0,1.0
2024-08-08,48.31,49.1,47.09,47.75,721843,48.31,49.1,47.09,47.75,721843,0.0,1.0
2024-08-09,47.75,48.555,46.905,48.32,738091,47.75,48.555,46.905,48.32,738091,0.0,1.0
2024-08-12,46.45,48.21,46.07,47.76,712106,46.45,48.21,46.07,47.76,712106,0.0,1.0
2024-08-13,47.04,47.13,46.44,46.66,1492179,47.04,47.13,46.44,46.66,1492179,0.0,1.0
2024-08-14,46.86,48.585,46.6,47.42,967548,46.86,48.585,46.6,47.42,967548,0.0,1.0
2024-08-15,48.64,49.71,48.18,48.27,818057,48.64,49.71,48.18,48.27,818057,0.0,1.0
2024-08-16,48.2,48.88,47.7,48.43,472959,48.2,48.88,47.7,48.43,472959,0.0,1.0
2024-08-19,48.72,48.95,48.091,48.35,675231,48.72,48.95,48.091,48.35,675231,0.0,1.0
2024-08-20,48.05,48.8899,47.6901,48.7,431735,48.05,48.8899,47.6901,48.7,431735,0.0,1.0
2024-08-21,48.32,49.15,48.12,48.59,832030,48.32,49.15,48.12,48.59,832030,0.0,1.0
2024-08-22,48.93,49.34,48.35,48.43,557739,48.93,49.34,48.35,48.43,557739,0.0,1.0
2024-08-23,50.02,50.16,49.05,49.37,757036,50.02,50.16,49.05,49.37,757036,0.0,1.0
2024-08-26,50.1,50.92,49.6,50.48,637241,50.1,50.92,49.6,50.48,637241,0.0,1.0
2024-08-27,49.45,50.38,49.1384,50.04,418048,49.45,50.38,49.1384,50.04,418048,0.0,1.0
2024-08-28,49.01,49.52,48.76,49.25,405044,49.01,49.52,48.76,49.25,405044,0.0,1.0
2024-08-29,49.34,50.25,49.18,49.54,481575,49.34,50.25,49.18,49.54,481575,0.0,1.0
2024-08-30,50.05,50.09,49.03,49.45,572575,50.05,50.09,49.03,49.45,572575,0.0,1.0
2024-09-03,48.84,49.5699,48.4704,49.21,672242,48.84,49.5699,48.4704,49.21,672242,0.0,1.0
2024-09-04,48.43,49.37,48.25,48.87,447663,48.43,49.37,48.25,48.87,447663,0.0,1.0
2024-09-05,47.66,48.55,47.33,48.55,532070,47.66,48.55,47.33,48.55,532070,0.0,1.0
2024-09-06,48.46,48.81,47.7,47.82,898748,48.46,48.81,47.7,47.82,898748,0.0,1.0
2024-09-09,48.19,48.9,48.17,48.33,666172,48.19,48.9,48.17,48.33,666172,0.0,1.0
2024-09-10,48.96,49.1,47.88,48.17,603914,48.96,49.1,47.88,48.17,603914,0.0,1.0
2024-09-11,48.95,48.99,47.69,48.79,588161,48.95,48.99,47.69,48.79,588161,0.0,1.0
2024-09-12,49.49,49.875,48.58,49.03,481351,49.49,49.875,48.58,49.03,481351,0.0,1.0
2024-09-13,50.75,50.76,49.6485,50.0,682840,50.75,50.76,49.6485,50.0,682840,0.0,1.0
2024-09-16,51.06,51.646,50.54,51.15,781248,51.06,51.646,50.54,51.15,781248,0.0,1.0
2024-09-17,51.48,52.3,51.01,51.98,652872,51.48,52.3,51.01,51.98,652872,0.0,1.0
2024-09-18,51.76,53.31,51.37,51.48,724809,51.76,53.31,51.37,51.48,724809,0.0,1.0
2024-09-19,52.88,53.64,52.5,53.03,898722,52.88,53.64,52.5,53.03,898722,0.0,1.0
2024-09-20,51.51,52.415,51.415,51.92,1497042,51.51,52.415,51.415,51.92,1497042,0.0,1.0
2024-09-23,51.85,52.29,51.4,51.85,660534,51.85,52.29,51.4,51.85,660534,0.0,1.0
2024-09-24,51.49,52.39,50.19,52.39,858461,51.49,52.39,50.19,52.39,858461,0.0,1.0
2024-09-25,51.04,51.73,50.69,51.5,976796,51.04,51.73,50.69,51.5,976796,0.0,1.0
2024-09-26,51.55,51.76,50.81,51.42,608192,51.55,51.76,50.81,51.42,608192,0.0,1.0
2024-09-27,52.19,52.85,51.67,51.97,640290,52.19,52.85,51.67,51.97,640290,0.0,1.0
2024-09-30,52.07,53.3053,51.98,52.55,893446,52.07,53.3053,51.98,52.55,893446,0.0,1.0
2024-10-01,50.71,52.025,50.19,51.92,809918,50.71,52.025,50.19,51.92,809918,0.0,1.0
2024-10-02,50.2,50.99,50.03,50.4,780156,50.2,50.99,50.03,50.4,780156,0.0,1.0
2024-10-03,49.33,49.83,48.9,49.83,841781,49.33,49.83,48.9,49.83,841781,0.0,1.0
2024-10-04,49.3,50.35,48.93,50.29,537039,49.3,50.35,48.93,50.29,537039,0.0,1.0
2024-10-07,49.16,49.41,48.59,49.0,671195,49.16,49.41,48.59,49.0,671195,0.0,1.0
2024-10-08,50.12,50.62,48.35,48.75,1663726,50.12,50.62,48.35,48.75,1663726,0.0,1.0
2024-10-09,50.9,51.8,50.3075,50.57,1335888,50.9,51.8,50.3075,50.57,1335888,0.0,1.0
2024-10-10,58.07,58.96,55.7,56.05,7241518,58.07,58.96,55.7,56.05,7241518,0.0,1.0
2024-10-11,61.98,62.645,58.4,58.4,3813990,61.98,62.645,58.4,58.4,3813990,0.0,1.0
2024-10-14,62.21,62.28,60.88,61.84,1514083,62.21,62.28,60.88,61.84,1514083,0.0,1.0
2024-10-15,61.38,62.965,61.38,61.61,1993878,61.38,62.965,61.38,61.61,1993878,0.0,1.0
2024-10-16,62.95,63.15,62.19,62.79,1521640,62.95,63.15,62.19,62.79,1521640,0.0,1.0
2024-10-17,62.74,63.33,62.39,62.51,940012,62.74,63.33,62.39,62.51,940012,0.0,1.0
2024-10-18,63.01,63.23,62.56,63.19,1287718,63.01,63.23,62.56,63.19,1287718,0.0,1.0
2024-10-21,62.29,63.19,62.16,62.72,2220836,62.29,63.19,62.16,62.72,2220836,0.0,1.0
2024-10-22,60.63,62.44,60.56,62.42,2100412,60.63,62.44,60.56,62.42,2100412,0.0,1.0
2024-10-23,61.47,61.66,60.61,60.98,887096,61.47,61.66,60.61,60.98,887096,0.0,1.0
2024-10-24,61.96,62.48,61.465,62.0,1422912,61.96,62.48,61.465,62.0,1422912,0.0,1.0
2024-10-25,61.12,62.275,60.9,62.05,1702354,61.12,62.275,60.9,62.05,1702354,0.0,1.0
2024-10-28,60.66,61.61,60.61,61.15,1006602,60.66,61.61,60.61,61.15,1006602,0.0,1.0
2024-10-29,60.42,60.8,59.89,60.65,1078674,60.42,60.8,59.89,60.65,1078674,0.0,1.0
2024-10-30,61.92,62.05,59.92,60.05,1414682,61.92,62.05,59.92,60.05,1414682,0.0,1.0
2024-10-31,59.81,61.87,59.74,61.4,1314812,59.81,61.87,59.74,61.4,1314812,0.0,1.0
2024-11-01,58.58,60.33,58.45,59.99,1580695,58.58,60.33,58.45,59.99,1580695,0.0,1.0
2024-11-04,58.6,59.485,58.4701,58.57,1207125,58.6,59.485,58.4701,58.57,1207125,0.0,1.0
2024-11-05,57.7,58.92,57.08,58.05,1520405,57.7,58.92,57.08,58.05,1520405,0.0,1.0
2024-11-06,61.44,61.48,58.59,59.34,1747561,61.44,61.48,58.59,59.34,1747561,0.0,1.0
2024-11-07,60.42,62.0699,60.39,61.74,628347,60.42,62.0699,60.39,61.74,628347,0.0,1.0
2024-11-08,59.75,60.6099,59.66,60.13,640761,59.75,60.6099,59.66,60.13,640761,0.0,1.0
2024-11-11,60.12,60.29,59.22,59.7,1193249,60.12,60.29,59.22,59.7,1193249,0.0,1.0
2024-11-12,60.0,60.22,59.31,59.79,1211577,60.0,60.22,59.31,59.79,1211577,0.0,1.0
2024-11-13,60.41,60.7829,59.89,60.34,917839,60.41,60.7829,59.89,60.34,917839,0.0,1.0
2024-11-14,59.75,60.75,59.59,60.18,804033,59.75,60.75,59.59,60.18,804033,0.0,1.0
2024-11-15,58.65,59.68,58.135,59.15,1078509,58.65,59.68,58.135,59.15,1078509,0.0,1.0
2024-11-18,58.75,58.95,58.3101,58.65,751016,58.75,58.95,58.3101,58.65,751016,0.0,1.0
2024-11-19,58.72,58.83,57.71,57.94,1170152,58.72,58.83,57.71,57.94,1170152,0.0,1.0
2024-11-20,58.5,59.05,57.88,58.81,1294079,58.5,59.05,57.88,58.81,1294079,0.0,1.0
2024-11-21,60.0,60.08,58.58,58.58,605844,60.0,60.08,58.58,58.58,605844,0.0,1.0
2024-11-22,60.47,60.8,60.14,60.19,656786,60.47,60.8,60.14,60.19,656786,0.0,1.0
2024-11-25,61.58,61.9,60.9411,61.04,854113,61.58,61.9,60.9411,61.04,854113,0.0,1.0
2024-11-26,60.5,61.71,60.27,61.71,526474,60.5,61.71,60.27,61.71,526474,0.0,1.0
2024-11-27,60.35,61.89,60.31,61.5,441359,60.35,61.89,60.31,61.5,441359,0.0,1.0
2024-11-29,60.83,61.25,60.57,60.94,441546,60.83,61.25,60.57,60.94,441546,0.0,1.0
2024-12-02,60.4,61.15,60.27,60.57,833675,60.4,61.15,60.27,60.57,833675,0.0,1.0
2024-12-03,59.0,60.645,57.93,60.61,950653,59.0,60.645,57.93,60.61,950653,0.0,1.0
2024-12-04,50.85,53.01,50.605,53.0,5458073,50.85,53.01,50.605,53.0,5458073,0.0,1.0
2024-12-05,49.84,51.45,49.4,50.85,2604057,49.84,51.45,49.4,50.85,2604057,0.0,1.0
2024-12-06,49.75,50.64,49.41,50.36,1659272,49.75,50.64,49.41,50.36,1659272,0.0,1.0
2024-12-09,49.75,50.85,49.66,50.0,1218764,49.75,50.85,49.66,50.0,1218764,0.0,1.0
2024-12-10,49.48,50.06,49.07,49.5,1270040,49.48,50.06,49.07,49.5,1270040,0.0,1.0
2024-12-11,49.32,49.76,48.78,49.73,1486862,49.32,49.76,48.78,49.73,1486862,0.0,1.0
2024-12-12,48.86,49.75,48.75,49.14,1058415,48.86,49.75,48.75,49.14,1058415,0.0,1.0
2024-12-13,48.51,49.24,48.01,48.58,1043830,48.51,49.24,48.01,48.58,1043830,0.0,1.0
2024-12-16,47.53,48.44,47.34,48.02,1397050,47.53,48.44,47.34,48.02,1397050,0.0,1.0
2024-12-17,46.95,47.88,46.76,47.0,1949851,46.95,47.88,46.76,47.0,1949851,0.0,1.0
2024-12-18,45.11,47.2,45.11,46.93,1991131,45.11,47.2,45.11,46.93,1991131,0.0,1.0
2024-12-19,42.76,46.0,42.73,45.84,2551799,42.76,46.0,42.73,45.84,2551799,0.0,1.0
2024-12-20,41.96,43.45,41.95,42.75,5186724,41.96,43.45,41.95,42.75,5186724,0.0,1.0
2024-12-23,41.93,42.36,41.58,41.9,2117865,41.93,42.36,41.58,41.9,2117865,0.0,1.0
2024-12-24,42.26,42.41,41.38,41.83,902645,42.26,42.41,41.38,41.83,902645,0.0,1.0
2024-12-26,42.8,43.04,42.05,42.13,1495162,42.8,43.04,42.05,42.13,1495162,0.0,1.0
2024-12-27,42.8,43.11,42.265,42.45,1377093,42.8,43.11,42.265,42.45,1377093,0.0,1.0
2024-12-30,43.14,43.29,41.75,42.38,1493031,43.14,43.29,41.75,42.38,1493031,0.0,1.0
2024-12-31,43.5,44.09,43.07,43.27,1557153,43.5,44.09,43.07,43.27,1557153,0.0,1.0
2025-01-02,43.07,43.725,42.63,43.67,952598,43.07,43.725,42.63,43.67,952598,0.0,1.0
2025-01-03,43.9,43.9,42.79,43.22,1059488,43.9,43.9,42.79,43.22,1059488,0.0,1.0
2025-01-06,44.74,45.4,44.15,44.15,1549230,44.74,45.4,44.15,44.15,1549230,0.0,1.0
2025-01-07,45.54,45.58,44.74,45.09,1340165,45.54,45.58,44.74,45.09,1340165,0.0,1.0
2025-01-08,44.7,45.4799,43.97,45.25,1696300,44.7,45.4799,43.97,45.25,1696300,0.0,1.0
2025-01-10,42.87,44.28,42.28,44.19,1540488,42.87,44.28,42.28,44.19,1540488,0.0,1.0
2025-01-13,42.87,42.99,42.11,42.63,1059593,42.87,42.99,42.11,42.63,1059593,0.0,1.0
2025-01-14,43.55,44.025,43.11,43.36,862300,43.55,44.025,43.11,43.36,862300,0.0,1.0
2025-01-15,44.92,45.38,44.485,44.49,1626231,44.92,45.38,44.485,44.49,1626231,0.0,1.0
2025-01-16,44.37,44.865,44.05,44.75,1318038,44.37,44.865,44.05,44.75,1318038,0.0,1.0
2025-01-17,43.95,44.75,43.95,44.6,888951,43.95,44.75,43.95,44.6,888951,0.0,1.0
2025-01-21,45.26,45.26,44.0,44.23,1245417,45.26,45.26,44.0,44.23,1245417,0.0,1.0
2025-01-22,45.09,45.25,44.425,44.95,998192,45.09,45.25,44.425,44.95,998192,0.0,1.0
2025-01-23,45.04,45.41,44.69,45.32,1316622,45.04,45.41,44.69,45.32,1316622,0.0,1.0
2025-01-24,45.22,45.54,44.78,44.87,861142,45.22,45.54,44.78,44.87,861142,0.0,1.0
2025-01-27,45.64,46.0798,45.26,45.5,972484,45.64,46.0798,45.26,45.5,972484,0.0,1.0
2025-01-28,45.88,46.14,45.175,45.5,812909,45.88,46.14,45.175,45.5,812909,0.0,1.0
2025-01-29,46.18,46.56,45.55,45.73,811007,46.18,46.56,45.55,45.73,811007,0.0,1.0
2025-01-30,45.97,46.385,45.605,46.2,883004,45.97,46.385,45.605,46.2,883004,0.0,1.0
2025-01-31,45.45,46.67,45.425,45.68,795416,45.45,46.67,45.425,45.68,795416,0.0,1.0
2025-02-03,44.23,44.59,43.0,43.51,1110223,44.23,44.59,43.0,43.51,1110223,0.0,1.0
2025-02-04,44.96,45.03,44.02,44.27,721624,44.96,45.03,44.02,44.27,721624,0.0,1.0
2025-02-05,44.12,45.31,43.8,45.21,992782,44.12,45.31,43.8,45.21,992782,0.0,1.0
2025-02-06,43.85,44.72,43.43,44.42,949013,43.85,44.72,43.43,44.42,949013,0.0,1.0
2025-02-07,43.3,44.11,43.21,43.94,1243781,43.3,44.11,43.21,43.94,1243781,0.0,1.0
2025-02-10,43.06,43.63,42.84,43.59,1723017,43.06,43.63,42.84,43.59,1723017,0.0,1.0
2025-02-11,43.0,43.47,42.63,42.83,2133364,43.0,43.47,42.63,42.83,2133364,0.0,1.0
2025-02-12,42.76,43.66,42.29,42.48,2304773,42.76,43.66,42.29,42.48,2304773,0.0,1.0
2025-02-13,36.31,37.16,34.51,35.3,7002271,36.31,37.16,34.51,35.3,7002271,0.0,1.0
2025-02-14,39.41,40.28,36.85,36.85,4534552,39.41,40.28,36.85,36.85,4534552,0.0,1.0
2025-02-18,41.17,41.17,38.52,39.67,3127544,41.17,41.17,38.52,39.67,3127544,0.0,1.0
2025-02-19,40.44,40.6776,39.57,40.35,2326371,40.44,40.6776,39.57,40.35,2326371,0.0,1.0
2025-02-20,39.9,40.79,39.3401,40.49,1950825,39.9,40.79,39.3401,40.49,1950825,0.0,1.0
2025-02-21,39.3,40.01,38.84,40.01,1369732,39.3,40.01,38.84,40.01,1369732,0.0,1.0
2025-02-24,39.25,40.035,39.0,39.49,1463963,39.25,40.035,39.0,39.49,1463963,0.0,1.0
2025-02-25,41.3,41.43,39.59,39.59,2419742,41.3,41.43,39.59,39.59,2419742,0.0,1.0
2025-02-26,40.77,41.4,40.6248,41.14,1305633,40.77,41.4,40.6248,41.14,1305633,0.0,1.0
2025-02-27,39.75,41.31,39.71,40.73,1078954,39.75,41.31,39.71,40.73,1078954,0.0,1.0
2025-02-28,39.42,39.82,38.84,39.5,1581822,39.42,39.82,38.84,39.5,1581822,0.0,1.0
2025-03-03,38.05,40.235,37.97,39.45,1205116,38.05,40.235,37.97,39.45,1205116,0.0,1.0
2025-03-04,37.11,37.93,36.21,37.52,1653117,37.11,37.93,36.21,37.52,1653117,0.0,1.0
2025-03-05,38.48,38.78,37.1,37.46,1566181,38.48,38.78,37.1,37.46,1566181,0.0,1.0
2025-03-06,38.38,39.315,37.8732,38.15,1598385,38.38,39.315,37.8732,38.15,1598385,0.0,1.0
2025-03-07,38.1,39.06,37.66,37.94,1314446,38.1,39.06,37.66,37.94,1314446,0.0,1.0
2025-03-10,37.49,39.03,37.05,38.38,1562091,37.49,39.03,37.05,38.38,1562091,0.0,1.0
2025-03-11,36.99,37.87,36.59,37.52,2573768,36.99,37.87,36.59,37.52,2573768,0.0,1.0
2025-03-12,38.38,38.94,36.85,36.89,2191825,38.38,38.94,36.85,36.89,2191825,0.0,1.0
2025-03-13,39.14,39.77,37.96,38.0,3616810,39.14,39.77,37.96,38.0,3616810,0.0,1.0
2025-03-14,40.16,41.0,39.695,39.96,2492775,40.16,41.0,39.695,39.96,2492775,0.0,1.0
2025-03-17,41.21,41.625,40.0,40.08,1922844,41.21,41.625,40.0,40.08,1922844,0.0,1.0
2025-03-18,40.73,41.57,40.49,41.2,1233610,40.73,41.57,40.49,41.2,1233610,0.0,1.0
2025-03-19,40.84,41.29,40.4,40.86,992759,40.84,41.29,40.4,40.86,992759,0.0,1.0
2025-03-20,40.69,41.525,40.68,40.71,1138123,40.69,41.525,40.68,40.71,1138123,0.0,1.0
2025-03-21,40.37,40.68,39.33,39.74,1929402,40.37,40.68,39.33,39.74,1929402,0.0,1.0
2025-03-24,40.52,41.31,40.33,40.62,1368890,40.52,41.31,40.33,40.62,1368890,0.0,1.0
2025-03-25,40.28,41.06,40.22,40.61,1580738,40.28,41.06,40.22,40.61,1580738,0.0,1.0
2025-03-26,39.91,40.74,39.66,40.29,1096858,39.91,40.74,39.66,40.29,1096858,0.0,1.0
2025-03-27,40.07,40.42,39.72,39.98,951723,40.07,40.42,39.72,39.98,951723,0.0,1.0
2025-03-28,39.32,40.325,39.22,39.78,1162703,39.32,40.325,39.22,39.78,1162703,0.0,1.0
2025-03-31,39.08,39.62,38.34,38.76,903892,39.08,39.62,38.34,38.76,903892,0.0,1.0
2025-04-01,39.39,39.73,38.9,39.05,1041099,39.39,39.73,38.9,39.05,1041099,0.0,1.0
2025-04-02,40.11,40.47,38.87,39.02,1058523,40.11,40.47,38.87,39.02,1058523,0.0,1.0
2025-04-03,36.3,39.0,36.09,38.86,2324376,36.3,39.0,36.09,38.86,2324376,0.0,1.0
2025-04-04,34.34,35.06,32.7,35.06,2443641,34.34,35.06,32.7,35.06,2443641,0.0,1.0
2025-04-07,34.12,36.44,33.02,33.77,2604750,34.12,36.44,33.02,33.77,2604750,0.0,1.0
2025-04-08,31.53,34.905,31.31,34.38,2913913,31.53,34.905,31.31,34.38,2913913,0.0,1.0
2025-04-09,35.53,35.86,30.46,30.81,3114014,35.53,35.86,30.46,30.81,3114014,0.0,1.0
2025-04-10,33.76,35.04,32.97,34.66,1805727,33.76,35.04,32.97,34.66,1805727,0.0,1.0
2025-04-11,34.25,34.66,32.83,33.94,1298245,34.25,34.66,32.83,33.94,1298245,0.0,1.0
2025-04-14,34.5,35.0,33.965,34.94,2220579,34.5,35.0,33.965,34.94,2220579,0.0,1.0
2025-04-15,33.87,35.105,33.86,34.61,1062394,33.87,35.105,33.86,34.61,1062394,0.0,1.0
2025-04-16,33.33,34.23,32.83,33.58,1224275,33.33,34.23,32.83,33.58,1224275,0.0,1.0
2025-04-17,33.84,34.13,33.28,33.28,932899,33.84,34.13,33.28,33.28,932899,0.0,1.0
2025-04-21,33.09,33.61,32.57,33.42,1537980,33.09,33.61,32.57,33.42,1537980,0.0,1.0
2025-04-22,34.36,34.4,33.55,33.63,1004412,34.36,34.4,33.55,33.63,1004412,0.0,1.0
2025-04-23,35.06,36.34,34.88,35.49,1135004,35.06,36.34,34.88,35.49,1135004,0.0,1.0
2025-04-24,36.48,36.605,35.0,35.01,1088006,36.48,36.605,35.0,35.01,1088006,0.0,1.0
2025-04-25,35.76,36.53,35.61,35.97,1091273,35.76,36.53,35.61,35.97,1091273,0.0,1.0
2025-04-28,35.94,36.63,35.615,35.94,841909,35.94,36.63,35.615,35.94,841909,0.0,1.0
2025-04-29,35.75,36.17,35.21,36.0,1626892,35.75,36.17,35.21,36.0,1626892,0.0,1.0
2025-04-30,36.24,36.26,34.8,35.18,1155861,36.24,36.26,34.8,35.18,1155861,0.0,1.0
2025-05-01,36.17,36.73,36.01,36.33,1405741,36.17,36.73,36.01,36.33,1405741,0.0,1.0
2025-05-02,37.52,37.915,36.75,36.88,812914,37.52,37.915,36.75,36.88,812914,0.0,1.0
2025-05-05,37.33,38.12,37.12,37.12,863139,37.33,38.12,37.12,37.12,863139,0.0,1.0
2025-05-06,37.8,37.84,36.75,36.96,1305227,37.8,37.84,36.75,36.96,1305227,0.0,1.0
2025-05-07,38.08,38.67,37.97,38.0,2756874,38.08,38.67,37.97,38.0,2756874,0.0,1.0
2025-05-08,39.71,41.12,38.78,39.975,1977073,39.71,41.12,38.78,39.975,1977073,0.0,1.0
2025-05-09,39.66,40.2,39.15,39.49,1102252,39.66,40.2,39.15,39.49,1102252,0.0,1.0
2025-05-12,40.79,43.0,40.39,42.23,1679724,40.79,43.0,40.39,42.23,1679724,0.0,1.0
2025-05-13,40.56,41.37,40.4,41.02,1136248,40.56,41.37,40.4,41.02,1136248,0.0,1.0
2025-05-14,41.07,41.37,40.5,40.58,1324459,41.07,41.37,40.5,40.58,1324459,0.0,1.0
2025-05-15,41.3,41.68,40.85,41.31,1192364,41.3,41.68,40.85,41.31,1192364,0.0,1.0
2025-05-16,42.27,42.29,41.33,41.33,1415127,42.27,42.29,41.33,41.33,1415127,0.0,1.0
2025-05-19,41.78,41.83,41.15,41.68,1230891,41.78,41.83,41.15,41.68,1230891,0.0,1.0
2025-05-20,41.38,42.24,41.31,41.57,866981,41.38,42.24,41.31,41.57,866981,0.0,1.0
2025-05-21,39.78,41.11,39.72,40.91,940492,39.78,41.11,39.72,40.91,940492,0.0,1.0
2025-05-22,40.43,40.52,39.42,39.62,800703,40.43,40.52,39.42,39.62,800703,0.0,1.0
2025-05-23,39.63,39.84,39.325,39.43,580789,39.63,39.84,39.325,39.43,580789,0.0,1.0
2025-05-27,41.6,41.6,39.9012,40.15,964359,41.6,41.6,39.9012,40.15,964359,0.0,1.0
2025-05-28,40.94,41.88,40.85,41.6,971506,40.94,41.88,40.85,41.6,971506,0.0,1.0
2025-05-29,41.65,41.91,41.095,41.4,1184682,41.65,41.91,41.095,41.4,1184682,0.0,1.0
2025-05-30,41.14,41.45,40.65,41.27,1170985,41.14,41.45,40.65,41.27,1170985,0.0,1.0
2025-06-02,40.56,41.18,39.92,41.09,653417,40.56,41.18,39.92,41.09,653417,0.0,1.0
2025-06-03,41.19,41.38,40.165,40.49,867973,41.19,41.38,40.165,40.49,867973,0.0,1.0
2025-06-04,41.82,42.1,41.0552,41.51,995401,41.82,42.1,41.0552,41.51,995401,0.0,1.0
2025-06-05,41.93,42.74,41.64,42.0,988607,41.93,42.74,41.64,42.0,988607,0.0,1.0
2025-06-06,42.21,42.8063,42.09,42.77,691593,42.21,42.8063,42.09,42.77,691593,0.0,1.0
2025-06-09,42.77,43.3499,42.1149,42.5,1085261,42.77,43.3499,42.1149,42.5,1085261,0.0,1.0
2025-06-10,44.05,44.188,43.035,43.28,1347590,44.05,44.188,43.035,43.28,1347590,0.0,1.0
2025-06-11,43.64,44.5,43.59,44.42,1179751,43.64,44.5,43.59,44.42,1179751,0.0,1.0
2025-06-12,43.74,43.99,42.845,43.26,1089820,43.74,43.99,42.845,43.26,1089820,0.0,1.0
2025-06-13,42.96,43.52,42.639,43.03,981206,42.96,43.52,42.639,43.03,981206,0.0,1.0
2025-06-16,43.26,44.02,43.23,43.47,1161618,43.26,44.02,43.23,43.47,1161618,0.0,1.0
2025-06-17,42.75,43.215,42.49,42.8,890601,42.75,43.215,42.49,42.8,890601,0.0,1.0
2025-06-18,42.78,43.64,42.61,42.83,1046617,42.78,43.64,42.61,42.83,1046617,0.0,1.0
2025-06-20,47.97,48.1099,44.71,44.71,7041929,47.97,48.1099,44.71,44.71,7041929,0.0,1.0
2025-06-23,49.1,49.28,47.37,47.68,3861862,49.1,49.28,47.37,47.68,3861862,0.0,1.0
2025-06-24,48.01,49.96,47.93,49.88,2584135,48.01,49.96,47.93,49.88,2584135,0.0,1.0
2025-06-25,47.85,48.24,47.41,47.92,1001658,47.85,48.24,47.41,47.92,1001658,0.0,1.0
2025-06-26,48.09,48.72,47.6402,47.9,1444423,48.09,48.72,47.6402,47.9,1444423,0.0,1.0
2025-06-27,49.0,49.26,48.3,48.3,2333698,49.0,49.26,48.3,48.3,2333698,0.0,1.0
2025-06-30,48.7,49.345,48.4,49.345,1035845,48.7,49.345,48.4,49.345,1035845,0.0,1.0
2025-07-01,49.45,50.34,48.34,48.45,1607941,49.45,50.34,48.34,48.45,1607941,0.0,1.0
2025-07-02,50.53,50.62,48.81,49.31,1498232,50.53,50.62,48.81,49.31,1498232,0.0,1.0
2025-07-03,51.05,51.21,50.065,50.66,1602336,51.05,51.21,50.065,50.66,1602336,0.0,1.0
2025-07-07,49.9,51.05,49.7,50.65,1065678,49.9,51.05,49.7,50.65,1065678,0.0,1.0
2025-07-08,50.24,50.6,49.93,50.29,1169545,50.24,50.6,49.93,50.29,1169545,0.0,1.0
2025-07-09,50.29,50.8072,49.97,50.66,1038651,50.29,50.8072,49.97,50.66,1038651,0.0,1.0
2025-07-10,51.66,52.2,50.27,50.39,1096719,51.66,52.2,50.27,50.39,1096719,0.0,1.0
2025-07-11,51.77,52.07,51.3,52.03,862410,51.77,52.07,51.3,52.03,862410,0.0,1.0
2025-07-14,52.12,52.225,51.18,51.71,1096337,52.12,52.225,51.18,51.71,1096337,0.0,1.0
2025-07-15,51.49,52.21,51.38,51.86,1058578,51.49,52.21,51.38,51.86,1058578,0.0,1.0
2025-07-16,51.54,51.84,50.84,51.65,806669,51.54,51.84,50.84,51.65,806669,0.0,1.0
2025-07-17,51.4,52.08,50.79,51.46,985119,51.4,52.08,50.79,51.46,985119,0.0,1.0
2025-07-18,50.36,51.7476,50.1,51.56,744840,50.36,51.7476,50.1,51.56,744840,0.0,1.0
2025-07-21,50.29,51.01,50.16,50.67,629689,50.29,51.01,50.16,50.67,629689,0.0,1.0
2025-07-22,50.91,51.05,50.115,50.35,814749,50.91,51.05,50.115,50.35,814749,0.0,1.0
2025-07-23,51.62,51.92,50.94,51.44,743964,51.62,51.92,50.94,51.44,743964,0.0,1.0
2025-07-24,51.77,52.1,51.3,51.55,759146,51.77,52.1,51.3,51.55,759146,0.0,1.0
2025-07-25,52.63,52.66,51.2133,52.05,669602,52.63,52.66,51.2133,52.05,669602,0.0,1.0
2025-07-28,52.27,52.75,52.01,52.75,801059,52.27,52.75,52.01,52.75,801059,0.0,1.0
2025-07-29,51.58,52.47,51.19,52.47,1078711,51.58,52.47,51.19,52.47,1078711,0.0,1.0
2025-07-30,49.78,51.57,49.38,51.57,920442,49.78,51.57,49.38,51.57,920442,0.0,1.0
2025-07-31,49.71,50.045,48.91,49.21,1132245,49.71,50.045,48.91,49.21,1132245,0.0,1.0
2025-08-01,48.07,49.29,47.9,49.28,952511,48.07,49.29,47.9,49.28,952511,0.0,1.0
2025-08-04,48.47,48.48,47.82,48.07,828891,48.47,48.48,47.82,48.07,828891,0.0,1.0
2025-08-05,48.98,49.31,47.95,48.5,1566287,48.98,49.31,47.95,48.5,1566287,0.0,1.0
2025-08-06,50.49,50.77,45.75,46.97,3397111,50.49,50.77,45.75,46.97,3397111,0.0,1.0
2025-08-07,50.93,52.275,50.62,51.35,2356902,50.93,52.275,50.62,51.35,2356902,0.0,1.0
2025-08-08,50.33,51.5885,50.3,51.07,904905,50.33,51.5885,50.3,51.07,904905,0.0,1.0
2025-08-11,50.15,51.28,49.38,50.43,1358445,50.15,51.28,49.38,50.43,1358445,0.0,1.0
2025-08-12,51.4,51.78,50.48,50.6,1131708,51.4,51.78,50.48,50.6,1131708,0.0,1.0
2025-08-13,53.8,53.895,51.57,51.93,1354235,53.8,53.895,51.57,51.93,1354235,0.0,1.0
2025-08-14,53.63,53.9,52.705,53.07,1209975,53.63,53.9,52.705,53.07,1209975,0.0,1.0
2025-08-15,52.55,53.86,52.47,53.66,982838,52.55,53.86,52.47,53.66,982838,0.0,1.0
2025-08-18,53.02,53.17,52.07,52.66,776372,53.02,53.17,52.07,52.66,776372,0.0,1.0
2025-08-19,53.34,54.23,52.87,53.22,938887,53.34,54.23,52.87,53.22,938887,0.0,1.0
2025-08-20,52.34,53.38,52.18,53.25,1005895,52.34,53.38,52.18,53.25,1005895,0.0,1.0
2025-08-21,52.22,52.73,51.65,52.0,727517,52.22,52.73,51.65,52.0,727517,0.0,1.0
2025-08-22,54.59,55.0,52.16,52.69,1039880,54.59,55.0,52.16,52.69,1039880,0.0,1.0
2025-08-25,53.18,54.62,53.15,54.34,820036,53.18,54.62,53.15,54.34,820036,0.0,1.0
2025-08-26,53.26,53.82,52.73,53.13,1267597,53.26,53.82,52.73,53.13,1267597,0.0,1.0
2025-08-27,53.35,53.86,52.99,52.99,581152,53.35,53.86,52.99,52.99,581152,0.0,1.0
2025-08-28,52.92,53.845,52.42,53.8,777977,52.92,53.845,52.42,53.8,777977,0.0,1.0
2025-08-29,52.65,53.08,52.32,52.91,849883,52.65,53.08,52.32,52.91,849883,0.0,1.0
2025-09-02,51.25,51.895,51.06,51.65,1040620,51.25,51.895,51.06,51.65,1040620,0.0,1.0
2025-09-03,51.11,51.655,50.599,51.12,502518,51.11,51.655,50.599,51.12,502518,0.0,1.0
2025-09-04,51.38,51.42,50.34,51.23,859970,51.38,51.42,50.34,51.23,859970,0.0,1.0
2025-09-05,52.63,52.65,51.29,51.5,928941,52.63,52.65,51.29,51.5,928941,0.0,1.0
2025-09-08,52.27,52.89,51.61,52.89,711668,52.27,52.89,51.61,52.89,711668,0.0,1.0
2025-09-09,50.89,52.315,50.35,52.06,1459330,50.89,52.315,50.35,52.06,1459330,0.0,1.0
2025-09-10,50.35,51.105,50.095,50.69,977807,50.35,51.105,50.095,50.69,977807,0.0,1.0
2025-09-11,51.56,51.95,50.16,50.48,1050398,51.56,51.95,50.16,50.48,1050398,0.0,1.0
2025-09-12,51.03,52.2,50.955,51.53,959898,51.03,52.2,50.955,51.53,959898,0.0,1.0
2025-09-15,50.74,51.68,50.43,51.43,779667,50.74,51.68,50.43,51.43,779667,0.0,1.0
2025-09-16,50.84,51.18,50.34,50.96,748629,50.84,51.18,50.34,50.96,748629,0.0,1.0
2025-09-17,50.48,52.09,50.075,50.97,744722,50.48,52.09,50.075,50.97,744722,0.0,1.0
2025-09-18,51.11,51.5065,50.42,50.77,744249,51.11,51.5065,50.42,50.77,744249,0.0,1.0
2025-09-19,49.66,51.66,49.23,51.12,1841806,49.66,51.66,49.23,51.12,1841806,0.0,1.0
2025-09-22,49.86,50.01,48.655,49.2,944755,49.86,50.01,48.655,49.2,944755,0.0,1.0
2025-09-23,50.42,51.36,50.0362,50.06,840840,50.42,51.36,50.0362,50.06,840840,0.0,1.0
2025-09-24,50.96,52.61,50.74,51.91,958576,50.96,52.61,50.74,51.91,958576,0.0,1.0
2025-09-25,52.71,52.76,50.2701,50.71,1467732,52.71,52.76,50.2701,50.71,1467732,0.0,1.0
2025-09-26,53.56,54.2,52.75,52.9,865378,53.56,54.2,52.75,52.9,865378,0.0,1.0
2025-09-29,52.93,53.9914,52.3765,53.84,888292,52.93,53.9914,52.3765,53.84,888292,0.0,1.0
2025-09-30,52.89,52.955,52.13,52.95,994171,52.89,52.955,52.13,52.95,994171,0.0,1.0
2025-10-01,53.2,53.265,52.54,52.83,651780,53.2,53.265,52.54,52.83,651780,0.0,1.0
2025-10-02,53.8,53.93,52.92,53.13,852757,53.8,53.93,52.92,53.13,852757,0.0,1.0
2025-10-03,53.73,54.68,53.39,53.71,706348,53.73,54.68,53.39,53.71,706348,0.0,1.0
2025-10-06,55.43,55.44,53.5,53.69,881060,55.43,55.44,53.5,53.69,881060,0.0,1.0
2025-10-07,54.21,55.855,53.32,55.48,1166188,54.21,55.855,53.32,55.48,1166188,0.0,1.0
2025-10-08,54.57,55.12,53.67,54.28,729971,54.57,55.12,53.67,54.28,729971,0.0,1.0
2025-10-09,53.73,54.7941,53.55,54.7,675529,53.73,54.7941,53.55,54.7,675529,0.0,1.0
2025-10-10,51.3,54.38,51.12,53.86,1253767,51.3,54.38,51.12,53.86,1253767,0.0,1.0
2025-10-13,52.51,52.77,51.46,51.86,672230,52.51,52.77,51.46,51.86,672230,0.0,1.0
2025-10-14,54.13,54.17,51.5891,51.85,764583,54.13,54.17,51.5891,51.85,764583,0.0,1.0
2025-10-15,53.89,55.4,53.805,54.6,766537,53.89,55.4,53.805,54.6,766537,0.0,1.0
2025-10-16,54.61,54.99,53.74,54.69,946857,54.61,54.99,53.74,54.69,946857,0.0,1.0
2025-10-17,55.22,55.31,53.26,54.36,881131,55.22,55.31,53.26,54.36,881131,0.0,1.0
2025-10-20,54.83,56.232,54.82,55.69,833897,54.83,56.232,54.82,55.69,833897,0.0,1.0
2025-10-21,55.12,56.15,54.6,54.835,564713,55.12,56.15,54.6,54.835,564713,0.0,1.0
2025-10-22,53.56,55.19,53.02,54.89,808247,53.56,55.19,53.02,54.89,808247,0.0,1.0
2025-10-23,53.73,54.39,52.8242,53.77,561109,53.73,54.39,52.8242,53.77,561109,0.0,1.0
2025-10-24,54.67,54.78,54.1001,54.5,572989,54.67,54.78,54.1001,54.5,572989,0.0,1.0
2025-10-27,54.68,55.4499,54.55,55.0,596368,54.68,55.4499,54.55,55.0,596368,0.0,1.0
2025-10-28,54.24,56.175,54.23,55.13,1018527,54.24,56.175,54.23,55.13,1018527,0.0,1.0
2025-10-29,54.02,55.3199,53.3201,54.2,780434,54.02,55.3199,53.3201,54.2,780434,0.0,1.0
2025-10-30,53.84,54.88,53.525,53.77,655984,53.84,54.88,53.525,53.77,655984,0.0,1.0
2025-10-31,56.21,56.635,53.46,53.85,1988297,56.21,56.635,53.46,53.85,1988297,0.0,1.0
2025-11-03,55.36,56.2079,54.57,56.09,1381150,55.36,56.2079,54.57,56.09,1381150,0.0,1.0
2025-11-04,55.37,56.04,54.26,54.26,1688251,55.37,56.04,54.26,54.26,1688251,0.0,1.0
2025-11-05,52.54,57.99,52.52,56.25,2859057,52.54,57.99,52.52,56.25,2859057,0.0,1.0
2025-11-06,50.82,54.97,50.76,53.65,1898039,50.82,54.97,50.76,53.65,1898039,0.0,1.0
2025-11-07,50.84,51.21,49.43,50.41,1349126,50.84,51.21,49.43,50.41,1349126,0.0,1.0
2025-11-10,51.0,51.95,50.8,51.03,926707,51.0,51.95,50.8,51.03,926707,0.0,1.0
2025-11-11,52.37,52.77,50.67,51.18,1089584,52.37,52.77,50.67,51.18,1089584,0.0,1.0
2025-11-12,52.01,53.433,51.965,52.65,718322,52.01,53.433,51.965,52.65,718322,0.0,1.0
2025-11-13,49.91,52.27,49.78,51.69,1111588,49.91,52.27,49.78,51.69,1111588,0.0,1.0
2025-11-14,49.53,50.26,48.4801,49.36,970787,49.53,50.26,48.4801,49.36,970787,0.0,1.0
2025-11-17,48.08,49.39,47.691,49.39,1412716,48.08,49.39,47.691,49.39,1412716,0.0,1.0
2025-11-18,47.91,48.19,47.215,47.74,1209730,47.91,48.19,47.215,47.74,1209730,0.0,1.0
2025-11-19,46.84,48.45,46.73,48.1,926048,46.84,48.45,46.73,48.1,926048,0.0,1.0
2025-11-20,46.21,48.0709,45.93,47.58,1382094,46.21,48.0709,45.93,47.58,1382094,0.0,1.0
2025-11-21,47.56,47.89,46.03,46.15,1548112,47.56,47.89,46.03,46.15,1548112,0.0,1.0
2025-11-24,47.99,48.34,47.11,47.26,943725,47.99,48.34,47.11,47.26,943725,0.0,1.0
2025-11-25,49.65,49.91,47.86,48.19,1078469,49.65,49.91,47.86,48.19,1078469,0.0,1.0
2025-11-26,50.5,50.88,49.5255,49.62,690438,50.5,50.88,49.5255,49.62,690438,0.0,1.0