date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2020-08-19,37.01,43.0,36.0,39.99,3802817,37.01,43.0,36.0,39.99,3802817,0.0,1.0
2020-08-20,36.1,38.44,35.0,36.5,565894,36.1,38.44,35.0,36.5,565894,0.0,1.0
2020-08-21,36.0,36.6,32.401,35.84,794973,36.0,36.6,32.401,35.84,794973,0.0,1.0
2020-08-24,34.0,35.98,33.75,35.98,169493,34.0,35.98,33.75,35.98,169493,0.0,1.0
2020-08-25,35.34,35.34,33.11,33.91,54870,35.34,35.34,33.11,33.91,54870,0.0,1.0
2020-08-26,34.0,35.765,33.88,35.49,119047,34.0,35.765,33.88,35.49,119047,0.0,1.0
2020-08-27,32.65,34.8318,31.88,33.62,194678,32.65,34.8318,31.88,33.62,194678,0.0,1.0
2020-08-28,35.2,36.13,32.65,32.65,208194,35.2,36.13,32.65,32.65,208194,0.0,1.0
2020-08-31,35.42,36.9,34.49,35.72,266339,35.42,36.9,34.49,35.72,266339,0.0,1.0
2020-09-01,38.6,38.7137,36.25,36.4,142375,38.6,38.7137,36.25,36.4,142375,0.0,1.0
2020-09-02,42.4,42.5,37.09,38.01,307935,42.4,42.5,37.09,38.01,307935,0.0,1.0
2020-09-03,40.39,42.0,38.56,41.31,98500,40.39,42.0,38.56,41.31,98500,0.0,1.0
2020-09-04,41.39,41.74,36.26,39.0,237881,41.39,41.74,36.26,39.0,237881,0.0,1.0
2020-09-08,41.28,45.9492,39.94,41.66,479110,41.28,45.9492,39.94,41.66,479110,0.0,1.0
2020-09-09,43.0,44.1599,41.94,41.94,257564,43.0,44.1599,41.94,41.94,257564,0.0,1.0
2020-09-10,44.39,47.37,41.01,42.65,355472,44.39,47.37,41.01,42.65,355472,0.0,1.0
2020-09-11,44.14,45.68,41.1,43.99,314995,44.14,45.68,41.1,43.99,314995,0.0,1.0
2020-09-14,39.82,44.99,39.55,43.48,403948,39.82,44.99,39.55,43.48,403948,0.0,1.0
2020-09-15,35.6,41.1188,35.0,39.3,306895,35.6,41.1188,35.0,39.3,306895,0.0,1.0
2020-09-16,36.48,37.39,35.3123,35.95,256869,36.48,37.39,35.3123,35.95,256869,0.0,1.0
2020-09-17,34.52,37.495,34.0,35.9,206816,34.52,37.495,34.0,35.9,206816,0.0,1.0
2020-09-18,33.6,36.54,33.01,35.04,307929,33.6,36.54,33.01,35.04,307929,0.0,1.0
2020-09-21,30.96,34.24,30.87,33.0,260020,30.96,34.24,30.87,33.0,260020,0.0,1.0
2020-09-22,31.88,32.69,30.11,31.11,210248,31.88,32.69,30.11,31.11,210248,0.0,1.0
2020-09-23,33.31,35.292,31.68,31.68,181551,33.31,35.292,31.68,31.68,181551,0.0,1.0
2020-09-24,32.47,34.915,32.42,33.15,46056,32.47,34.915,32.42,33.15,46056,0.0,1.0
2020-09-25,33.81,34.46,32.11,32.11,52385,33.81,34.46,32.11,32.11,52385,0.0,1.0
2020-09-28,34.93,35.355,33.2,33.92,32105,34.93,35.355,33.2,33.92,32105,0.0,1.0
2020-09-29,31.25,35.55,31.09,34.62,197498,31.25,35.55,31.09,34.62,197498,0.0,1.0
2020-09-30,33.9,34.28,31.4,31.4,173275,33.9,34.28,31.4,31.4,173275,0.0,1.0
2020-10-01,32.77,34.4663,32.2,33.37,163381,32.77,34.4663,32.2,33.37,163381,0.0,1.0
2020-10-02,32.85,33.77,32.32,32.5,474187,32.85,33.77,32.32,32.5,474187,0.0,1.0
2020-10-05,32.47,33.3,32.09,33.1,372376,32.47,33.3,32.09,33.1,372376,0.0,1.0
2020-10-06,32.15,32.9999,31.54,32.11,154243,32.15,32.9999,31.54,32.11,154243,0.0,1.0
2020-10-07,31.79,33.7081,28.965,32.22,392315,31.79,33.7081,28.965,32.22,392315,0.0,1.0
2020-10-08,31.74,32.79,30.63,31.78,161891,31.74,32.79,30.63,31.78,161891,0.0,1.0
2020-10-09,34.27,35.79,31.2001,31.83,167434,34.27,35.79,31.2001,31.83,167434,0.0,1.0
2020-10-12,33.7,35.07,33.52,34.3,216471,33.7,35.07,33.52,34.3,216471,0.0,1.0
2020-10-13,35.12,35.865,33.61,33.81,156357,35.12,35.865,33.61,33.81,156357,0.0,1.0
2020-10-14,37.6,39.09,35.9,35.9,322628,37.6,39.09,35.9,35.9,322628,0.0,1.0
2020-10-15,37.2,38.99,35.4145,36.78,327216,37.2,38.99,35.4145,36.78,327216,0.0,1.0
2020-10-16,39.54,40.24,37.5,37.6,180455,39.54,40.24,37.5,37.6,180455,0.0,1.0
2020-10-19,38.99,41.085,38.85,40.0,477144,38.99,41.085,38.85,40.0,477144,0.0,1.0
2020-10-20,37.86,39.985,37.75,39.02,77351,37.86,39.985,37.75,39.02,77351,0.0,1.0
2020-10-21,38.0,38.74,37.48,38.08,86151,38.0,38.74,37.48,38.08,86151,0.0,1.0
2020-10-22,39.14,40.49,37.88,37.88,141846,39.14,40.49,37.88,37.88,141846,0.0,1.0
2020-10-23,40.56,40.77,39.04,39.35,77662,40.56,40.77,39.04,39.35,77662,0.0,1.0
2020-10-26,39.89,41.1199,39.4,40.03,222279,39.89,41.1199,39.4,40.03,222279,0.0,1.0
2020-10-27,41.44,42.16,39.96,39.96,125718,41.44,42.16,39.96,39.96,125718,0.0,1.0
2020-10-28,39.6,41.205,38.44,40.39,248342,39.6,41.205,38.44,40.39,248342,0.0,1.0
2020-10-29,41.36,41.47,39.0,39.5,172071,41.36,41.47,39.0,39.5,172071,0.0,1.0
2020-10-30,38.9,41.05,38.41,40.98,75051,38.9,41.05,38.41,40.98,75051,0.0,1.0
2020-11-02,38.56,39.205,37.2,39.03,78955,38.56,39.205,37.2,39.03,78955,0.0,1.0
2020-11-03,38.97,39.74,37.88,38.75,35448,38.97,39.74,37.88,38.75,35448,0.0,1.0
2020-11-04,43.13,44.16,39.0,39.0,178793,43.13,44.16,39.0,39.0,178793,0.0,1.0
2020-11-05,47.77,48.24,42.9,43.66,117122,47.77,48.24,42.9,43.66,117122,0.0,1.0
2020-11-06,45.65,47.885,44.51,47.3,60682,45.65,47.885,44.51,47.3,60682,0.0,1.0
2020-11-09,48.79,48.945,46.04,47.27,110719,48.79,48.945,46.04,47.27,110719,0.0,1.0
2020-11-10,51.34,51.85,47.58,48.42,186137,51.34,51.85,47.58,48.42,186137,0.0,1.0
2020-11-11,47.47,52.74,46.02,51.0,411372,47.47,52.74,46.02,51.0,411372,0.0,1.0
2020-11-12,43.94,47.9,40.26,47.4,402862,43.94,47.9,40.26,47.4,402862,0.0,1.0
2020-11-13,44.245,46.43,42.929,43.56,126171,44.245,46.43,42.929,43.56,126171,0.0,1.0
2020-11-16,42.92,45.23,42.32,44.36,113232,42.92,45.23,42.32,44.36,113232,0.0,1.0
2020-11-17,43.94,44.21,42.37,42.45,107655,43.94,44.21,42.37,42.45,107655,0.0,1.0
2020-11-18,42.82,44.3,42.115,43.79,114892,42.82,44.3,42.115,43.79,114892,0.0,1.0
2020-11-19,42.53,43.9,42.31,42.95,195009,42.53,43.9,42.31,42.95,195009,0.0,1.0
2020-11-20,43.66,44.88,41.08,42.62,219764,43.66,44.88,41.08,42.62,219764,0.0,1.0
2020-11-23,42.6,43.92,41.75,43.9,252218,42.6,43.92,41.75,43.9,252218,0.0,1.0
2020-11-24,46.65,46.78,41.95,42.69,186657,46.65,46.78,41.95,42.69,186657,0.0,1.0
2020-11-25,49.56,52.71,45.13,45.98,186102,49.56,52.71,45.13,45.98,186102,0.0,1.0
2020-11-27,47.49,51.11,46.5,50.68,88673,47.49,51.11,46.5,50.68,88673,0.0,1.0
2020-11-30,43.25,47.52,42.38,47.52,215753,43.25,47.52,42.38,47.52,215753,0.0,1.0
2020-12-01,43.99,44.85,42.8,43.75,127596,43.99,44.85,42.8,43.75,127596,0.0,1.0
2020-12-02,43.55,44.55,42.77,43.81,101204,43.55,44.55,42.77,43.81,101204,0.0,1.0
2020-12-03,46.64,47.52,43.44,43.71,281057,46.64,47.52,43.44,43.71,281057,0.0,1.0
2020-12-04,47.75,48.5,46.605,47.18,260346,47.75,48.5,46.605,47.18,260346,0.0,1.0
2020-12-07,43.69,47.61,42.5,47.61,284530,43.69,47.61,42.5,47.61,284530,0.0,1.0
2020-12-08,43.49,44.14,42.185,43.28,138793,43.49,44.14,42.185,43.28,138793,0.0,1.0
2020-12-09,43.4,43.87,41.52,43.62,120086,43.4,43.87,41.52,43.62,120086,0.0,1.0
2020-12-10,42.88,43.63,41.65,42.61,130333,42.88,43.63,41.65,42.61,130333,0.0,1.0
2020-12-11,41.77,44.65,41.57,42.63,167795,41.77,44.65,41.57,42.63,167795,0.0,1.0
2020-12-14,40.85,42.24,39.53,42.24,158412,40.85,42.24,39.53,42.24,158412,0.0,1.0
2020-12-15,39.94,40.93,37.71,40.85,233102,39.94,40.93,37.71,40.85,233102,0.0,1.0
2020-12-16,37.69,39.82,37.2,39.82,176073,37.69,39.82,37.2,39.82,176073,0.0,1.0
2020-12-17,37.66,38.495,37.07,37.9,122589,37.66,38.495,37.07,37.9,122589,0.0,1.0
2020-12-18,35.66,38.58,35.21,37.29,1033498,35.66,38.58,35.21,37.29,1033498,0.0,1.0
2020-12-21,36.3,36.41,34.6,35.8,232206,36.3,36.41,34.6,35.8,232206,0.0,1.0
2020-12-22,37.47,37.48,36.01,36.55,133826,37.47,37.48,36.01,36.55,133826,0.0,1.0
2020-12-23,37.35,39.79,37.06,37.83,167425,37.35,39.79,37.06,37.83,167425,0.0,1.0
2020-12-24,36.48,38.54,35.8206,37.3,39957,36.48,38.54,35.8206,37.3,39957,0.0,1.0
2020-12-28,35.86,37.36,35.45,36.8,55086,35.86,37.36,35.45,36.8,55086,0.0,1.0
2020-12-29,36.02,36.6429,34.87,36.15,91425,36.02,36.6429,34.87,36.15,91425,0.0,1.0
2020-12-30,36.47,37.94,36.1,36.1,112074,36.47,37.94,36.1,36.1,112074,0.0,1.0
2020-12-31,36.15,37.646,35.27,36.23,102224,36.15,37.646,35.27,36.23,102224,0.0,1.0
2021-01-04,35.43,37.87,35.03,36.83,88616,35.43,37.87,35.03,36.83,88616,0.0,1.0
2021-01-05,35.26,35.97,34.65,35.24,166906,35.26,35.97,34.65,35.24,166906,0.0,1.0
2021-01-06,36.85,37.28,35.39,35.72,92225,36.85,37.28,35.39,35.72,92225,0.0,1.0
2021-01-07,36.54,37.6,35.505,36.88,133862,36.54,37.6,35.505,36.88,133862,0.0,1.0
2021-01-08,36.8,38.295,35.77,36.76,180898,36.8,38.295,35.77,36.76,180898,0.0,1.0
2021-01-11,35.44,37.24,35.01,36.51,83885,35.44,37.24,35.01,36.51,83885,0.0,1.0
2021-01-12,37.0,37.44,35.08,35.4,104415,37.0,37.44,35.08,35.4,104415,0.0,1.0
2021-01-13,39.5,39.83,37.57,38.46,154663,39.5,39.83,37.57,38.46,154663,0.0,1.0
2021-01-14,38.61,40.31,37.875,39.53,150283,38.61,40.31,37.875,39.53,150283,0.0,1.0
2021-01-15,38.82,39.08,38.2,38.27,91571,38.82,39.08,38.2,38.27,91571,0.0,1.0
2021-01-19,37.98,39.67,36.96,39.11,95276,37.98,39.67,36.96,39.11,95276,0.0,1.0
2021-01-20,36.95,37.79,35.71,37.79,71170,36.95,37.79,35.71,37.79,71170,0.0,1.0
2021-01-21,36.2,37.4,36.01,36.72,51325,36.2,37.4,36.01,36.72,51325,0.0,1.0
2021-01-22,36.58,37.0,35.93,36.03,31678,36.58,37.0,35.93,36.03,31678,0.0,1.0
2021-01-25,37.03,37.5143,36.0475,36.41,132207,37.03,37.5143,36.0475,36.41,132207,0.0,1.0
2021-01-26,36.17,37.14,35.52,36.8,151390,36.17,37.14,35.52,36.8,151390,0.0,1.0
2021-01-27,35.52,37.04,34.53,35.69,146557,35.52,37.04,34.53,35.69,146557,0.0,1.0
2021-01-28,35.71,36.71,35.415,36.27,54790,35.71,36.71,35.415,36.27,54790,0.0,1.0
2021-01-29,35.86,37.49,35.15,35.73,87870,35.86,37.49,35.15,35.73,87870,0.0,1.0
2021-02-01,36.04,36.7,35.37,36.33,56082,36.04,36.7,35.37,36.33,56082,0.0,1.0
2021-02-02,37.58,38.52,36.3,36.3,95193,37.58,38.52,36.3,36.3,95193,0.0,1.0
2021-02-03,38.42,38.73,36.575,37.39,41518,38.42,38.73,36.575,37.39,41518,0.0,1.0
2021-02-04,38.87,39.65,38.52,38.52,67235,38.87,39.65,38.52,38.52,67235,0.0,1.0
2021-02-05,40.05,40.3,38.9,39.39,48471,40.05,40.3,38.9,39.39,48471,0.0,1.0
2021-02-08,40.37,40.39,39.07,39.9,32300,40.37,40.39,39.07,39.9,32300,0.0,1.0
2021-02-09,39.77,40.99,39.45,39.97,17557,39.77,40.99,39.45,39.97,17557,0.0,1.0
2021-02-10,39.65,40.79,39.17,40.79,28623,39.65,40.79,39.17,40.79,28623,0.0,1.0
2021-02-11,38.33,40.47,36.841,39.93,28699,38.33,40.47,36.841,39.93,28699,0.0,1.0
2021-02-12,37.09,38.93,36.12,38.57,38560,37.09,38.93,36.12,38.57,38560,0.0,1.0
2021-02-16,35.56,36.94,33.34,36.94,103363,35.56,36.94,33.34,36.94,103363,0.0,1.0
2021-02-17,36.25,36.87,35.16,35.25,29102,36.25,36.87,35.16,35.25,29102,0.0,1.0
2021-02-18,36.99,37.43,35.52,36.12,69918,36.99,37.43,35.52,36.12,69918,0.0,1.0
2021-02-19,37.51,39.97,36.86,36.86,64370,37.51,39.97,36.86,36.86,64370,0.0,1.0
2021-02-22,37.34,38.9522,36.95,37.52,35658,37.34,38.9522,36.95,37.52,35658,0.0,1.0
2021-02-23,36.88,37.67,36.11,37.22,47509,36.88,37.67,36.11,37.22,47509,0.0,1.0
2021-02-24,37.15,37.77,36.44,36.44,29270,37.15,37.77,36.44,36.44,29270,0.0,1.0
2021-02-25,36.18,37.2,35.91,37.2,32396,36.18,37.2,35.91,37.2,32396,0.0,1.0
2021-02-26,35.47,36.3002,34.53,36.14,40199,35.47,36.3002,34.53,36.14,40199,0.0,1.0
2021-03-01,36.23,36.34,34.24,35.99,104383,36.23,36.34,34.24,35.99,104383,0.0,1.0
2021-03-02,34.9,36.79,34.65,36.32,147879,34.9,36.79,34.65,36.32,147879,0.0,1.0
2021-03-03,34.67,35.6,34.0,35.08,33378,34.67,35.6,34.0,35.08,33378,0.0,1.0
2021-03-04,33.02,34.695,31.63,34.43,126569,33.02,34.695,31.63,34.43,126569,0.0,1.0
2021-03-05,32.4,33.44,30.345,33.44,76139,32.4,33.44,30.345,33.44,76139,0.0,1.0
2021-03-08,31.81,33.46,31.27,32.69,59963,31.81,33.46,31.27,32.69,59963,0.0,1.0
2021-03-09,33.8,34.62,32.13,32.33,107627,33.8,34.62,32.13,32.33,107627,0.0,1.0
2021-03-10,33.62,35.39,33.06,34.19,82479,33.62,35.39,33.06,34.19,82479,0.0,1.0
2021-03-11,32.83,34.32,31.5,33.885,259239,32.83,34.32,31.5,33.885,259239,0.0,1.0
2021-03-12,30.52,33.44,29.875,33.08,194339,30.52,33.44,29.875,33.08,194339,0.0,1.0
2021-03-15,30.16,32.955,29.7,30.88,141409,30.16,32.955,29.7,30.88,141409,0.0,1.0
2021-03-16,31.01,31.34,29.55,30.63,108853,31.01,31.34,29.55,30.63,108853,0.0,1.0
2021-03-17,30.77,31.54,29.84,31.01,333018,30.77,31.54,29.84,31.01,333018,0.0,1.0
2021-03-18,30.94,32.5,30.01,31.09,339526,30.94,32.5,30.01,31.09,339526,0.0,1.0
2021-03-19,31.36,33.0494,30.02,31.42,321146,31.36,33.0494,30.02,31.42,321146,0.0,1.0
2021-03-22,29.11,31.84,28.76,31.84,378334,29.11,31.84,28.76,31.84,378334,0.0,1.0
2021-03-23,28.74,30.82,27.08,29.79,296337,28.74,30.82,27.08,29.79,296337,0.0,1.0
2021-03-24,28.75,29.9,27.78,29.65,190147,28.75,29.9,27.78,29.65,190147,0.0,1.0
2021-03-25,29.75,31.01,28.03,28.75,159792,29.75,31.01,28.03,28.75,159792,0.0,1.0
2021-03-26,27.56,29.42,26.51,29.42,243900,27.56,29.42,26.51,29.42,243900,0.0,1.0
2021-03-29,29.03,29.9,28.42,29.16,307652,29.03,29.9,28.42,29.16,307652,0.0,1.0
2021-03-30,32.03,32.04,28.2,28.55,174669,32.03,32.04,28.2,28.55,174669,0.0,1.0
2021-03-31,33.04,33.43,31.64,31.82,149806,33.04,33.43,31.64,31.82,149806,0.0,1.0
2021-04-01,32.09,33.41,31.3001,32.93,178347,32.09,33.41,31.3001,32.93,178347,0.0,1.0
2021-04-05,33.4,33.96,31.77,31.77,239658,33.4,33.96,31.77,31.77,239658,0.0,1.0
2021-04-06,28.98,33.01,28.25,33.0,228464,28.98,33.01,28.25,33.0,228464,0.0,1.0
2021-04-07,28.26,28.95,27.723,28.85,171504,28.26,28.95,27.723,28.85,171504,0.0,1.0
2021-04-08,28.27,28.55,27.97,28.52,116358,28.27,28.55,27.97,28.52,116358,0.0,1.0
2021-04-09,28.32,29.18,27.73,28.01,147108,28.32,29.18,27.73,28.01,147108,0.0,1.0
2021-04-12,28.72,29.59,28.0,28.41,120056,28.72,29.59,28.0,28.41,120056,0.0,1.0
2021-04-13,28.46,29.31,28.0,29.085,313322,28.46,29.31,28.0,29.085,313322,0.0,1.0
2021-04-14,29.08,29.33,28.56,28.6,60514,29.08,29.33,28.56,28.6,60514,0.0,1.0
2021-04-15,28.28,29.5,27.835,29.2,128156,28.28,29.5,27.835,29.2,128156,0.0,1.0
2021-04-16,28.15,28.97,27.55,28.39,83462,28.15,28.97,27.55,28.39,83462,0.0,1.0
2021-04-19,27.11,28.46,26.78,28.0,59991,27.11,28.46,26.78,28.0,59991,0.0,1.0
2021-04-20,27.42,27.8038,26.78,27.11,91641,27.42,27.8038,26.78,27.11,91641,0.0,1.0
2021-04-21,28.0,28.18,27.065,27.065,121750,28.0,28.18,27.065,27.065,121750,0.0,1.0
2021-04-22,28.0,28.7,27.695,28.16,148198,28.0,28.7,27.695,28.16,148198,0.0,1.0
2021-04-23,28.14,28.56,27.5,28.07,130318,28.14,28.56,27.5,28.07,130318,0.0,1.0
2021-04-26,29.4,30.15,28.14,28.22,194771,29.4,30.15,28.14,28.22,194771,0.0,1.0
2021-04-27,29.24,29.83,28.6,29.5,60935,29.24,29.83,28.6,29.5,60935,0.0,1.0
2021-04-28,28.99,29.6,28.62,29.335,181544,28.99,29.6,28.62,29.335,181544,0.0,1.0
2021-04-29,29.01,29.41,28.31,28.97,92688,29.01,29.41,28.31,28.97,92688,0.0,1.0
2021-04-30,29.3,30.3,28.53,28.82,256236,29.3,30.3,28.53,28.82,256236,0.0,1.0
2021-05-03,29.0,29.63,28.25,29.61,79750,29.0,29.63,28.25,29.61,79750,0.0,1.0
2021-05-04,28.07,28.82,27.52,28.82,70855,28.07,28.82,27.52,28.82,70855,0.0,1.0
2021-05-05,27.55,28.62,27.26,28.27,65169,27.55,28.62,27.26,28.27,65169,0.0,1.0
2021-05-06,27.41,28.1056,26.8376,27.38,121802,27.41,28.1056,26.8376,27.38,121802,0.0,1.0
2021-05-07,27.72,28.26,27.41,27.5,134731,27.72,28.26,27.41,27.5,134731,0.0,1.0
2021-05-10,26.8,28.27,26.67,27.91,130708,26.8,28.27,26.67,27.91,130708,0.0,1.0
2021-05-11,25.96,28.22,25.65,26.84,373493,25.96,28.22,25.65,26.84,373493,0.0,1.0
2021-05-12,27.13,27.5,25.73,26.1,435942,27.13,27.5,25.73,26.1,435942,0.0,1.0
2021-05-13,26.1,27.55,25.46,27.27,235089,26.1,27.55,25.46,27.27,235089,0.0,1.0
2021-05-14,27.88,28.3,26.28,26.45,429840,27.88,28.3,26.28,26.45,429840,0.0,1.0
2021-05-17,29.87,30.12,27.74,27.74,170868,29.87,30.12,27.74,27.74,170868,0.0,1.0
2021-05-18,29.99,32.14,29.78,30.14,457212,29.99,32.14,29.78,30.14,457212,0.0,1.0
2021-05-19,31.14,31.315,28.92,29.51,338190,31.14,31.315,28.92,29.51,338190,0.0,1.0
2021-05-20,32.5,32.65,30.81,31.15,388035,32.5,32.65,30.81,31.15,388035,0.0,1.0
2021-05-21,32.11,34.41,31.92,32.76,241007,32.11,34.41,31.92,32.76,241007,0.0,1.0
2021-05-24,32.65,33.29,31.93,32.19,405084,32.65,33.29,31.93,32.19,405084,0.0,1.0
2021-05-25,32.0,33.28,31.86,32.85,374768,32.0,33.28,31.86,32.85,374768,0.0,1.0
2021-05-26,31.51,32.71,30.675,32.27,234630,31.51,32.71,30.675,32.27,234630,0.0,1.0
2021-05-27,32.01,32.575,31.2,31.44,434800,32.01,32.575,31.2,31.44,434800,0.0,1.0
2021-05-28,31.96,32.69,31.79,31.98,243507,31.96,32.69,31.79,31.98,243507,0.0,1.0
2021-06-01,33.44,33.69,31.31,32.18,260283,33.44,33.69,31.31,32.18,260283,0.0,1.0
2021-06-02,32.23,33.78,31.94,33.45,182190,32.23,33.78,31.94,33.45,182190,0.0,1.0
2021-06-03,32.93,33.18,31.53,32.06,174081,32.93,33.18,31.53,32.06,174081,0.0,1.0
2021-06-04,33.19,34.1775,32.65,33.04,149280,33.19,34.1775,32.65,33.04,149280,0.0,1.0
2021-06-07,33.24,33.625,32.69,33.41,383999,33.24,33.625,32.69,33.41,383999,0.0,1.0
2021-06-08,33.11,33.75,32.57,33.4,164155,33.11,33.75,32.57,33.4,164155,0.0,1.0
2021-06-09,32.78,33.75,32.59,33.03,210052,32.78,33.75,32.59,33.03,210052,0.0,1.0
2021-06-10,32.64,33.24,32.13,32.98,189894,32.64,33.24,32.13,32.98,189894,0.0,1.0
2021-06-11,31.99,32.84,31.86,32.84,171135,31.99,32.84,31.86,32.84,171135,0.0,1.0
2021-06-14,32.0,32.27,30.73,32.0,225736,32.0,32.27,30.73,32.0,225736,0.0,1.0
2021-06-15,31.73,32.235,30.92,32.235,196353,31.73,32.235,30.92,32.235,196353,0.0,1.0
2021-06-16,31.5,31.81,30.755,31.65,184825,31.5,31.81,30.755,31.65,184825,0.0,1.0
2021-06-17,31.94,32.02,30.69,31.87,227294,31.94,32.02,30.69,31.87,227294,0.0,1.0
2021-06-18,31.31,32.33,30.43,31.98,429211,31.31,32.33,30.43,31.98,429211,0.0,1.0
2021-06-21,31.97,32.11,31.01,31.51,319333,31.97,32.11,31.01,31.51,319333,0.0,1.0
2021-06-22,31.16,32.065,30.9,32.06,212881,31.16,32.065,30.9,32.06,212881,0.0,1.0
2021-06-23,30.53,31.245,30.165,31.1,161356,30.53,31.245,30.165,31.1,161356,0.0,1.0
2021-06-24,30.1,30.7,29.65,30.7,185508,30.1,30.7,29.65,30.7,185508,0.0,1.0
2021-06-25,29.58,30.54,29.11,30.06,2386532,29.58,30.54,29.11,30.06,2386532,0.0,1.0
2021-06-28,29.29,29.91,28.87,29.48,242533,29.29,29.91,28.87,29.48,242533,0.0,1.0
2021-06-29,29.09,29.89,28.47,29.36,374884,29.09,29.89,28.47,29.36,374884,0.0,1.0
2021-06-30,28.23,29.23,28.21,28.99,148981,28.23,29.23,28.21,28.99,148981,0.0,1.0
2021-07-01,29.41,29.44,27.9,28.44,307470,29.41,29.44,27.9,28.44,307470,0.0,1.0
2021-07-02,29.76,29.91,28.263,29.38,281751,29.76,29.91,28.263,29.38,281751,0.0,1.0
2021-07-06,28.98,29.93,28.54,29.8,119970,28.98,29.93,28.54,29.8,119970,0.0,1.0
2021-07-07,28.64,29.45,28.15,29.28,143808,28.64,29.45,28.15,29.28,143808,0.0,1.0
2021-07-08,27.99,28.34,27.47,28.18,105178,27.99,28.34,27.47,28.18,105178,0.0,1.0
2021-07-09,29.08,29.25,28.2,28.2,84270,29.08,29.25,28.2,28.2,84270,0.0,1.0
2021-07-12,30.22,30.31,28.71,28.96,189985,30.22,30.31,28.71,28.96,189985,0.0,1.0
2021-07-13,29.88,30.39,29.28,30.1,254922,29.88,30.39,29.28,30.1,254922,0.0,1.0
2021-07-14,29.22,30.31,28.21,30.05,192822,29.22,30.31,28.21,30.05,192822,0.0,1.0
2021-07-15,29.01,29.69,28.13,28.98,151362,29.01,29.69,28.13,28.98,151362,0.0,1.0
2021-07-16,28.05,29.55,27.79,29.55,235706,28.05,29.55,27.79,29.55,235706,0.0,1.0
2021-07-19,27.69,27.97,27.355,27.57,282497,27.69,27.97,27.355,27.57,282497,0.0,1.0
2021-07-20,28.74,28.97,27.56,27.67,309407,28.74,28.97,27.56,27.67,309407,0.0,1.0
2021-07-21,29.55,29.55,28.24,28.9,251802,29.55,29.55,28.24,28.9,251802,0.0,1.0
2021-07-22,29.37,29.99,28.78,29.63,619969,29.37,29.99,28.78,29.63,619969,0.0,1.0
2021-07-23,29.43,29.68,28.5615,29.68,131263,29.43,29.68,28.5615,29.68,131263,0.0,1.0
2021-07-26,26.72,29.76,26.32,29.52,289704,26.72,29.76,26.32,29.52,289704,0.0,1.0
2021-07-27,25.68,26.51,25.09,26.51,162503,25.68,26.51,25.09,26.51,162503,0.0,1.0
2021-07-28,26.37,27.07,25.71,25.9,113937,26.37,27.07,25.71,25.9,113937,0.0,1.0
2021-07-29,26.22,27.1772,25.84,26.72,193092,26.22,27.1772,25.84,26.72,193092,0.0,1.0
2021-07-30,26.16,26.86,25.66,26.14,134165,26.16,26.86,25.66,26.14,134165,0.0,1.0
2021-08-02,26.64,26.96,25.94,26.39,194317,26.64,26.96,25.94,26.39,194317,0.0,1.0
2021-08-03,27.17,27.23,26.11,26.75,237327,27.17,27.23,26.11,26.75,237327,0.0,1.0
2021-08-04,26.7,28.14,26.32,26.94,159410,26.7,28.14,26.32,26.94,159410,0.0,1.0
2021-08-05,26.75,27.2899,26.0601,26.7,142887,26.75,27.2899,26.0601,26.7,142887,0.0,1.0
2021-08-06,26.94,28.29,26.25,26.85,349151,26.94,28.29,26.25,26.85,349151,0.0,1.0
2021-08-09,26.77,28.32,26.66,27.41,374199,26.77,28.32,26.66,27.41,374199,0.0,1.0
2021-08-10,30.16,32.33,28.01,29.36,520067,30.16,32.33,28.01,29.36,520067,0.0,1.0
2021-08-11,30.49,30.72,29.2,30.3,338152,30.49,30.72,29.2,30.3,338152,0.0,1.0
2021-08-12,31.74,32.0,29.875,30.24,526641,31.74,32.0,29.875,30.24,526641,0.0,1.0
2021-08-13,32.15,32.3,29.3639,31.61,240088,32.15,32.3,29.3639,31.61,240088,0.0,1.0
2021-08-16,31.51,32.38,30.6701,32.38,599357,31.51,32.38,30.6701,32.38,599357,0.0,1.0
2021-08-17,32.18,32.64,30.8,30.8,191774,32.18,32.64,30.8,30.8,191774,0.0,1.0
2021-08-18,31.53,32.48,31.36,32.11,136010,31.53,32.48,31.36,32.11,136010,0.0,1.0
2021-08-19,31.58,31.97,31.12,31.22,195628,31.58,31.97,31.12,31.22,195628,0.0,1.0
2021-08-20,33.09,33.34,31.47,31.47,180022,33.09,33.34,31.47,31.47,180022,0.0,1.0
2021-08-23,32.82,33.84,32.255,33.08,219216,32.82,33.84,32.255,33.08,219216,0.0,1.0
2021-08-24,33.13,33.67,32.3,32.87,117057,33.13,33.67,32.3,32.87,117057,0.0,1.0
2021-08-25,34.71,34.88,33.05,33.22,221569,34.71,34.88,33.05,33.22,221569,0.0,1.0
2021-08-26,34.41,35.07,33.96,34.75,190915,34.41,35.07,33.96,34.75,190915,0.0,1.0
2021-08-27,35.27,35.49,34.48,34.53,223399,35.27,35.49,34.48,34.53,223399,0.0,1.0
2021-08-30,37.07,37.23,34.97,35.49,261448,37.07,37.23,34.97,35.49,261448,0.0,1.0
2021-08-31,33.89,35.49,33.13,35.25,428759,33.89,35.49,33.13,35.25,428759,0.0,1.0
2021-09-01,34.27,34.69,32.9,33.9,207356,34.27,34.69,32.9,33.9,207356,0.0,1.0
2021-09-02,35.0,35.51,34.495,34.53,287260,35.0,35.51,34.495,34.53,287260,0.0,1.0
2021-09-03,36.15,36.67,34.2,35.24,311905,36.15,36.67,34.2,35.24,311905,0.0,1.0
2021-09-07,37.8,38.72,35.82,36.27,790321,37.8,38.72,35.82,36.27,790321,0.0,1.0
2021-09-08,38.51,39.72,37.105,37.44,592137,38.51,39.72,37.105,37.44,592137,0.0,1.0
2021-09-09,37.84,39.12,36.895,38.51,344272,37.84,39.12,36.895,38.51,344272,0.0,1.0
2021-09-10,36.26,38.18,35.9,38.11,386596,36.26,38.18,35.9,38.11,386596,0.0,1.0
2021-09-13,36.14,37.0,35.46,36.6,386505,36.14,37.0,35.46,36.6,386505,0.0,1.0
2021-09-14,35.61,36.83,35.46,36.54,366788,35.61,36.83,35.46,36.54,366788,0.0,1.0
2021-09-15,36.35,36.76,35.38,35.68,843429,36.35,36.76,35.38,35.68,843429,0.0,1.0
2021-09-16,37.1,37.731,35.87,36.64,847520,37.1,37.731,35.87,36.64,847520,0.0,1.0
2021-09-17,36.79,37.31,36.02,36.24,1972255,36.79,37.31,36.02,36.24,1972255,0.0,1.0
2021-09-20,37.28,37.65,35.7,36.34,739827,37.28,37.65,35.7,36.34,739827,0.0,1.0
2021-09-21,38.61,39.7,37.31,37.31,850004,38.61,39.7,37.31,37.31,850004,0.0,1.0
2021-09-22,37.46,39.09,36.71,38.78,334855,37.46,39.09,36.71,38.78,334855,0.0,1.0
2021-09-23,38.54,39.48,37.51,39.48,376449,38.54,39.48,37.51,39.48,376449,0.0,1.0
2021-09-24,37.64,38.83,37.2,38.4,311889,37.64,38.83,37.2,38.4,311889,0.0,1.0
2021-09-27,38.16,38.44,37.44,37.45,306853,38.16,38.44,37.44,37.45,306853,0.0,1.0
2021-09-28,36.7,37.95,36.47,37.95,215910,36.7,37.95,36.47,37.95,215910,0.0,1.0
2021-09-29,37.41,38.99,36.41,36.9,226104,37.41,38.99,36.41,36.9,226104,0.0,1.0
2021-09-30,38.33,38.729,36.56,37.8,232889,38.33,38.729,36.56,37.8,232889,0.0,1.0
2021-10-01,38.35,38.95,37.44,38.36,268340,38.35,38.95,37.44,38.36,268340,0.0,1.0
2021-10-04,37.18,38.66,37.02,38.44,205769,37.18,38.66,37.02,38.44,205769,0.0,1.0
2021-10-05,38.15,39.265,37.34,37.34,375240,38.15,39.265,37.34,37.34,375240,0.0,1.0
2021-10-06,39.31,40.41,37.82,38.81,337324,39.31,40.41,37.82,38.81,337324,0.0,1.0
2021-10-07,38.02,38.85,37.395,38.85,649474,38.02,38.85,37.395,38.85,649474,0.0,1.0
2021-10-08,36.15,38.42,35.98,37.87,374792,36.15,38.42,35.98,37.87,374792,0.0,1.0
2021-10-11,35.33,36.465,35.26,36.07,241925,35.33,36.465,35.26,36.07,241925,0.0,1.0
2021-10-12,36.02,36.47,35.075,35.53,247620,36.02,36.47,35.075,35.53,247620,0.0,1.0
2021-10-13,37.19,37.305,36.27,36.27,240002,37.19,37.305,36.27,36.27,240002,0.0,1.0
2021-10-14,38.44,38.87,37.4,37.52,139446,38.44,38.87,37.4,37.52,139446,0.0,1.0
2021-10-15,39.4,39.9,38.24,38.91,324156,39.4,39.9,38.24,38.91,324156,0.0,1.0
2021-10-18,38.03,39.445,37.78,39.12,298653,38.03,39.445,37.78,39.12,298653,0.0,1.0
2021-10-19,41.9,44.29,41.85,43.73,2960299,41.9,44.29,41.85,43.73,2960299,0.0,1.0
2021-10-20,41.98,42.97,41.615,41.93,1086988,41.98,42.97,41.615,41.93,1086988,0.0,1.0
2021-10-21,40.75,42.18,39.81,41.9,6812060,40.75,42.18,39.81,41.9,6812060,0.0,1.0
2021-10-22,40.83,41.45,40.31,41.0,486990,40.83,41.45,40.31,41.0,486990,0.0,1.0
2021-10-25,41.37,41.79,40.511,40.76,230627,41.37,41.79,40.511,40.76,230627,0.0,1.0
2021-10-26,41.86,42.29,41.04,41.24,288616,41.86,42.29,41.04,41.24,288616,0.0,1.0
2021-10-27,40.68,42.14,40.0,41.68,348876,40.68,42.14,40.0,41.68,348876,0.0,1.0
2021-10-28,41.09,41.71,40.35,40.74,334138,41.09,41.71,40.35,40.74,334138,0.0,1.0
2021-10-29,41.47,42.18,40.66,41.09,330830,41.47,42.18,40.66,41.09,330830,0.0,1.0
2021-11-01,43.01,43.08,41.03,42.13,422130,43.01,43.08,41.03,42.13,422130,0.0,1.0
2021-11-02,41.75,43.42,41.49,42.57,303021,41.75,43.42,41.49,42.57,303021,0.0,1.0
2021-11-03,42.93,42.94,41.24,41.55,407648,42.93,42.94,41.24,41.55,407648,0.0,1.0
2021-11-04,42.5,44.39,42.32,43.97,435907,42.5,44.39,42.32,43.97,435907,0.0,1.0
2021-11-05,41.96,43.235,41.8,42.76,345719,41.96,43.235,41.8,42.76,345719,0.0,1.0
2021-11-08,42.58,43.02,41.96,42.47,157232,42.58,43.02,41.96,42.47,157232,0.0,1.0
2021-11-09,42.18,42.665,39.36,42.47,312900,42.18,42.665,39.36,42.47,312900,0.0,1.0
2021-11-10,42.61,42.63,39.84,40.58,377974,42.61,42.63,39.84,40.58,377974,0.0,1.0
2021-11-11,42.52,43.66,41.775,42.96,389423,42.52,43.66,41.775,42.96,389423,0.0,1.0
2021-11-12,42.53,43.12,42.23,42.69,237594,42.53,43.12,42.23,42.69,237594,0.0,1.0
2021-11-15,41.01,43.19,40.81,43.19,275628,41.01,43.19,40.81,43.19,275628,0.0,1.0
2021-11-16,41.13,41.14,40.33,40.63,214797,41.13,41.14,40.33,40.63,214797,0.0,1.0
2021-11-17,40.13,41.32,39.9,39.985,212576,40.13,41.32,39.9,39.985,212576,0.0,1.0
2021-11-18,39.15,40.46,39.11,39.95,273427,39.15,40.46,39.11,39.95,273427,0.0,1.0
2021-11-19,38.76,39.668,38.1,39.07,224015,38.76,39.668,38.1,39.07,224015,0.0,1.0
2021-11-22,36.96,38.61,36.82,38.61,420920,36.96,38.61,36.82,38.61,420920,0.0,1.0
2021-11-23,37.92,38.08,36.85,36.95,302996,37.92,38.08,36.85,36.95,302996,0.0,1.0
2021-11-24,38.39,38.76,37.42,37.77,234719,38.39,38.76,37.42,37.77,234719,0.0,1.0
2021-11-26,37.55,38.725,36.21,37.99,246684,37.55,38.725,36.21,37.99,246684,0.0,1.0
2021-11-29,35.58,37.96,34.8955,37.5,357917,35.58,37.96,34.8955,37.5,357917,0.0,1.0
2021-11-30,34.09,35.39,33.76,35.28,433112,34.09,35.39,33.76,35.28,433112,0.0,1.0
2021-12-01,35.55,37.49,35.02,35.91,429098,35.55,37.49,35.02,35.91,429098,0.0,1.0
2021-12-02,36.83,37.28,35.1618,35.69,294154,36.83,37.28,35.1618,35.69,294154,0.0,1.0
2021-12-03,35.58,37.465,34.92,36.75,285636,35.58,37.465,34.92,36.75,285636,0.0,1.0
2021-12-06,36.42,36.8,34.85,35.66,246448,36.42,36.8,34.85,35.66,246448,0.0,1.0
2021-12-07,39.76,40.045,36.93,36.93,391191,39.76,40.045,36.93,36.93,391191,0.0,1.0
2021-12-08,39.6,40.37,39.06,39.57,266690,39.6,40.37,39.06,39.57,266690,0.0,1.0
2021-12-09,38.63,40.38,38.45,40.38,149766,38.63,40.38,38.45,40.38,149766,0.0,1.0
2021-12-10,38.14,40.09,37.775,38.94,203257,38.14,40.09,37.775,38.94,203257,0.0,1.0
2021-12-13,38.28,39.61,37.05,37.78,249616,38.28,39.61,37.05,37.78,249616,0.0,1.0
2021-12-14,38.4,39.17,37.92,37.92,187081,38.4,39.17,37.92,37.92,187081,0.0,1.0
2021-12-15,39.38,39.94,37.52,38.82,564430,39.38,39.94,37.52,38.82,564430,0.0,1.0
2021-12-16,39.26,40.93,39.18,40.14,440504,39.26,40.93,39.18,40.14,440504,0.0,1.0
2021-12-17,40.86,41.62,38.79,39.11,1016704,40.86,41.62,38.79,39.11,1016704,0.0,1.0
2021-12-20,41.1,41.82,39.35,40.63,509168,41.1,41.82,39.35,40.63,509168,0.0,1.0
2021-12-21,41.66,42.0,40.89,41.57,529310,41.66,42.0,40.89,41.57,529310,0.0,1.0
2021-12-22,42.64,43.77,41.33,41.44,353146,42.64,43.77,41.33,41.44,353146,0.0,1.0
2021-12-23,43.9,44.26,42.2,43.0,317954,43.9,44.26,42.2,43.0,317954,0.0,1.0
2021-12-27,43.91,45.2,43.15,44.03,284673,43.91,45.2,43.15,44.03,284673,0.0,1.0
2021-12-28,42.97,44.0,42.7602,43.81,183625,42.97,44.0,42.7602,43.81,183625,0.0,1.0
2021-12-29,43.35,43.99,41.96,42.85,218447,43.35,43.99,41.96,42.85,218447,0.0,1.0
2021-12-30,43.31,44.84,42.95,43.25,306392,43.31,44.84,42.95,43.25,306392,0.0,1.0
2021-12-31,42.64,45.1895,42.36,43.54,355244,42.64,45.1895,42.36,43.54,355244,0.0,1.0
2022-01-03,44.79,45.57,42.8,43.24,534937,44.79,45.57,42.8,43.24,534937,0.0,1.0
2022-01-04,43.29,45.89,42.87,44.76,671671,43.29,45.89,42.87,44.76,671671,0.0,1.0
2022-01-05,40.3,43.905,40.2113,43.22,376511,40.3,43.905,40.2113,43.22,376511,0.0,1.0
2022-01-06,40.48,41.49,38.81,40.56,307294,40.48,41.49,38.81,40.56,307294,0.0,1.0
2022-01-07,37.96,40.6792,37.79,40.25,406039,37.96,40.6792,37.79,40.25,406039,0.0,1.0
2022-01-10,37.37,37.85,35.77,37.85,385944,37.37,37.85,35.77,37.85,385944,0.0,1.0
2022-01-11,37.54,39.07,36.57,37.42,300235,37.54,39.07,36.57,37.42,300235,0.0,1.0
2022-01-12,36.27,37.99,36.15,37.99,211427,36.27,37.99,36.15,37.99,211427,0.0,1.0
2022-01-13,36.04,36.7,35.28,36.36,203116,36.04,36.7,35.28,36.36,203116,0.0,1.0
2022-01-14,36.68,36.84,35.35,35.41,210671,36.68,36.84,35.35,35.41,210671,0.0,1.0
2022-01-18,35.03,36.49,34.925,36.38,221202,35.03,36.49,34.925,36.38,221202,0.0,1.0
2022-01-19,35.19,35.99,34.56,35.27,273662,35.19,35.99,34.56,35.27,273662,0.0,1.0
2022-01-20,35.02,37.34,34.3001,35.54,252209,35.02,37.34,34.3001,35.54,252209,0.0,1.0
2022-01-21,33.74,35.3,33.61,34.63,412498,33.74,35.3,33.61,34.63,412498,0.0,1.0
2022-01-24,35.11,35.32,31.5382,33.17,489601,35.11,35.32,31.5382,33.17,489601,0.0,1.0
2022-01-25,34.08,35.18,33.76,35.18,474539,34.08,35.18,33.76,35.18,474539,0.0,1.0
2022-01-26,33.14,35.94,32.8,34.62,491013,33.14,35.94,32.8,34.62,491013,0.0,1.0
2022-01-27,33.15,35.19,32.8175,33.52,232523,33.15,35.19,32.8175,33.52,232523,0.0,1.0
2022-01-28,33.97,34.2241,32.69,33.1,230774,33.97,34.2241,32.69,33.1,230774,0.0,1.0
2022-01-31,35.86,36.34,33.93,33.93,356555,35.86,36.34,33.93,33.93,356555,0.0,1.0
2022-02-01,37.56,37.86,35.17,36.06,304065,37.56,37.86,35.17,36.06,304065,0.0,1.0
2022-02-02,38.02,38.56,37.1,37.75,263622,38.02,38.56,37.1,37.75,263622,0.0,1.0
2022-02-03,37.01,38.35,36.68,37.26,189036,37.01,38.35,36.68,37.26,189036,0.0,1.0
2022-02-04,38.11,38.705,36.65,36.87,432384,38.11,38.705,36.65,36.87,432384,0.0,1.0
2022-02-07,38.04,38.77,37.73,37.99,210024,38.04,38.77,37.73,37.99,210024,0.0,1.0
2022-02-08,38.38,38.605,36.995,37.74,217519,38.38,38.605,36.995,37.74,217519,0.0,1.0
2022-02-09,39.04,39.68,37.88,38.82,192958,39.04,39.68,37.88,38.82,192958,0.0,1.0
2022-02-10,37.95,39.66,37.58,38.08,218946,37.95,39.66,37.58,38.08,218946,0.0,1.0
2022-02-11,36.96,38.58,36.73,38.04,372659,36.96,38.58,36.73,38.04,372659,0.0,1.0
2022-02-14,37.93,39.49,35.58,37.28,289589,37.93,39.49,35.58,37.28,289589,0.0,1.0
2022-02-15,39.75,39.88,38.46,38.46,183031,39.75,39.88,38.46,38.46,183031,0.0,1.0
2022-02-16,40.01,40.25,39.02,39.53,148644,40.01,40.25,39.02,39.53,148644,0.0,1.0
2022-02-17,39.19,40.07,38.925,39.64,160531,39.19,40.07,38.925,39.64,160531,0.0,1.0
2022-02-18,38.42,39.82,37.86,38.97,173610,38.42,39.82,37.86,38.97,173610,0.0,1.0
2022-02-22,37.67,38.56,37.1,38.04,175050,37.67,38.56,37.1,38.04,175050,0.0,1.0
2022-02-23,36.51,38.25,36.37,37.99,167701,36.51,38.25,36.37,37.99,167701,0.0,1.0
2022-02-24,37.38,37.51,34.45,34.99,249199,37.38,37.51,34.45,34.99,249199,0.0,1.0
2022-02-25,37.93,38.51,36.5,37.46,249260,37.93,38.51,36.5,37.46,249260,0.0,1.0
2022-02-28,39.96,41.15,37.97,37.99,888217,39.96,41.15,37.97,37.99,888217,0.0,1.0
2022-03-01,40.06,40.59,39.65,39.65,479833,40.06,40.59,39.65,39.65,479833,0.0,1.0
2022-03-02,40.56,41.29,40.03,40.05,931951,40.56,41.29,40.03,40.05,931951,0.0,1.0
2022-03-03,41.64,41.89,40.12,40.6,644366,41.64,41.89,40.12,40.6,644366,0.0,1.0
2022-03-04,40.24,42.09,38.03,41.35,486923,40.24,42.09,38.03,41.35,486923,0.0,1.0
2022-03-07,43.26,43.93,40.02,40.02,558125,43.26,43.93,40.02,40.02,558125,0.0,1.0
2022-03-08,44.49,45.875,42.89,43.22,642095,44.49,45.875,42.89,43.22,642095,0.0,1.0
2022-03-09,45.84,46.32,44.46,44.77,720482,45.84,46.32,44.46,44.77,720482,0.0,1.0
2022-03-10,45.65,46.64,44.99,45.34,519403,45.65,46.64,44.99,45.34,519403,0.0,1.0
2022-03-11,43.86,46.1093,43.35,45.77,601937,43.86,46.1093,43.35,45.77,601937,0.0,1.0
2022-03-14,42.46,44.335,41.27,43.83,606965,42.46,44.335,41.27,43.83,606965,0.0,1.0
2022-03-15,43.82,44.07,42.43,42.67,329791,43.82,44.07,42.43,42.67,329791,0.0,1.0
2022-03-16,47.72,47.74,44.34,44.34,641721,47.72,47.74,44.34,44.34,641721,0.0,1.0
2022-03-17,49.82,50.18,47.41,47.81,610872,49.82,50.18,47.41,47.81,610872,0.0,1.0
2022-03-18,49.17,50.34,48.54,49.96,619432,49.17,50.34,48.54,49.96,619432,0.0,1.0
2022-03-21,49.27,49.45,48.0011,49.31,401907,49.27,49.45,48.0011,49.31,401907,0.0,1.0
2022-03-22,49.66,50.45,48.35,49.47,408614,49.66,50.45,48.35,49.47,408614,0.0,1.0
2022-03-23,49.31,51.105,49.01,49.68,435618,49.31,51.105,49.01,49.68,435618,0.0,1.0
2022-03-24,50.19,50.39,49.01,49.69,353951,50.19,50.39,49.01,49.69,353951,0.0,1.0
2022-03-25,51.13,51.89,50.46,50.65,486239,51.13,51.89,50.46,50.65,486239,0.0,1.0
2022-03-28,50.99,51.84,49.32,51.01,545378,50.99,51.84,49.32,51.01,545378,0.0,1.0
2022-03-29,50.19,52.68,49.92,51.71,648539,50.19,52.68,49.92,51.71,648539,0.0,1.0
2022-03-30,49.86,50.9,49.8,50.11,376296,49.86,50.9,49.8,50.11,376296,0.0,1.0
2022-03-31,48.65,52.75,48.3,49.99,608962,48.65,52.75,48.3,49.99,608962,0.0,1.0
2022-04-01,49.98,50.085,48.79,49.34,467635,49.98,50.085,48.79,49.34,467635,0.0,1.0
2022-04-04,49.86,50.03,48.89,49.86,312020,49.86,50.03,48.89,49.86,312020,0.0,1.0
2022-04-05,49.94,51.17,49.75,49.84,420484,49.94,51.17,49.75,49.84,420484,0.0,1.0
2022-04-06,49.42,49.9995,48.91,49.68,419913,49.42,49.9995,48.91,49.68,419913,0.0,1.0
2022-04-07,49.89,50.48,49.13,49.42,312456,49.89,50.48,49.13,49.42,312456,0.0,1.0
2022-04-08,49.79,51.439,49.64,50.24,260711,49.79,51.439,49.64,50.24,260711,0.0,1.0
2022-04-11,47.15,49.73,46.79,49.28,448365,47.15,49.73,46.79,49.28,448365,0.0,1.0
2022-04-12,49.95,50.17,47.24,47.69,643332,49.95,50.17,47.24,47.69,643332,0.0,1.0
2022-04-13,50.85,52.195,48.965,50.01,1151520,50.85,52.195,48.965,50.01,1151520,0.0,1.0
2022-04-14,51.54,52.6,51.2,52.05,353727,51.54,52.6,51.2,52.05,353727,0.0,1.0
2022-04-18,50.43,53.34,50.14,51.29,377031,50.43,53.34,50.14,51.29,377031,0.0,1.0
2022-04-19,52.15,53.35,50.39,50.74,911820,52.15,53.35,50.39,50.74,911820,0.0,1.0
2022-04-20,52.06,54.0,51.02,52.28,538469,52.06,54.0,51.02,52.28,538469,0.0,1.0
2022-04-21,50.86,53.1,50.06,52.16,685164,50.86,53.1,50.06,52.16,685164,0.0,1.0
2022-04-22,50.97,51.32,50.02,50.61,599843,50.97,51.32,50.02,50.61,599843,0.0,1.0
2022-04-25,50.03,51.12,47.745,50.47,629145,50.03,51.12,47.745,50.47,629145,0.0,1.0
2022-04-26,46.93,50.97,46.54,49.88,478431,46.93,50.97,46.54,49.88,478431,0.0,1.0
2022-04-27,46.15,48.54,45.73,47.35,454178,46.15,48.54,45.73,47.35,454178,0.0,1.0
2022-04-28,45.91,48.624,44.845,46.92,342979,45.91,48.624,44.845,46.92,342979,0.0,1.0
2022-04-29,45.04,46.39,44.78,45.76,520908,45.04,46.39,44.78,45.76,520908,0.0,1.0
2022-05-02,45.1,45.78,43.57,44.69,1044944,45.1,45.78,43.57,44.69,1044944,0.0,1.0
2022-05-03,37.18,42.07,34.63,42.0,2336964,37.18,42.07,34.63,42.0,2336964,0.0,1.0
2022-05-04,38.3,39.0,35.75,36.93,813753,38.3,39.0,35.75,36.93,813753,0.0,1.0
2022-05-05,37.35,38.565,36.42,38.54,539323,37.35,38.565,36.42,38.54,539323,0.0,1.0
2022-05-06,35.22,37.22,34.65,36.97,697802,35.22,37.22,34.65,36.97,697802,0.0,1.0
2022-05-09,33.54,35.26,33.2,34.43,599078,33.54,35.26,33.2,34.43,599078,0.0,1.0
2022-05-10,35.14,35.88,33.93,34.57,637284,35.14,35.88,33.93,34.57,637284,0.0,1.0
2022-05-11,33.62,35.45,33.42,34.64,413264,33.62,35.45,33.42,34.64,413264,0.0,1.0
2022-05-12,35.14,35.39,33.04,33.28,586591,35.14,35.39,33.04,33.28,586591,0.0,1.0
2022-05-13,37.98,38.83,35.28,35.84,462017,37.98,38.83,35.28,35.84,462017,0.0,1.0
2022-05-16,38.84,39.52,37.335,38.32,363070,38.84,39.52,37.335,38.32,363070,0.0,1.0
2022-05-17,41.9,41.94,38.71,39.43,475774,41.9,41.94,38.71,39.43,475774,0.0,1.0
2022-05-18,39.845,41.8599,37.6101,41.09,355521,39.845,41.8599,37.6101,41.09,355521,0.0,1.0
2022-05-19,39.13,40.845,38.83,39.76,273330,39.13,40.845,38.83,39.76,273330,0.0,1.0
2022-05-20,41.33,41.53,39.51,40.445,348488,41.33,41.53,39.51,40.445,348488,0.0,1.0
2022-05-23,40.56,41.55,40.38,41.25,373989,40.56,41.55,40.38,41.25,373989,0.0,1.0
2022-05-24,41.5,43.14,39.92,40.1,542127,41.5,43.14,39.92,40.1,542127,0.0,1.0
2022-05-25,43.2,43.45,41.23,41.63,274701,43.2,43.45,41.23,41.63,274701,0.0,1.0
2022-05-26,42.51,44.3,42.0,43.24,581489,42.51,44.3,42.0,43.24,581489,0.0,1.0
2022-05-27,43.64,44.25,42.35,42.89,572443,43.64,44.25,42.35,42.89,572443,0.0,1.0
2022-05-31,43.6,44.765,42.95,43.53,616773,43.6,44.765,42.95,43.53,616773,0.0,1.0
2022-06-01,42.79,44.3028,42.62,43.68,361330,42.79,44.3028,42.62,43.68,361330,0.0,1.0
2022-06-02,42.85,43.65,42.38,43.02,243367,42.85,43.65,42.38,43.02,243367,0.0,1.0
2022-06-03,44.69,44.81,42.21,42.27,271116,44.69,44.81,42.21,42.27,271116,0.0,1.0
2022-06-06,44.63,45.72,44.11,45.61,240624,44.63,45.72,44.11,45.61,240624,0.0,1.0
2022-06-07,45.5,46.25,44.24,44.24,245385,45.5,46.25,44.24,44.24,245385,0.0,1.0
2022-06-08,46.51,46.56,45.27,45.27,347792,46.51,46.56,45.27,45.27,347792,0.0,1.0
2022-06-09,46.58,47.11,45.47,46.5,278789,46.58,47.11,45.47,46.5,278789,0.0,1.0
2022-06-10,45.61,46.6,44.66,45.62,453275,45.61,46.6,44.66,45.62,453275,0.0,1.0
2022-06-13,44.53,45.04,43.0,44.04,426500,44.53,45.04,43.0,44.04,426500,0.0,1.0
2022-06-14,44.47,44.82,42.93,44.82,350103,44.47,44.82,42.93,44.82,350103,0.0,1.0
2022-06-15,44.61,46.28,44.41,44.61,473270,44.61,46.28,44.41,44.61,473270,0.0,1.0
2022-06-16,42.48,44.66,41.14,43.68,435723,42.48,44.66,41.14,43.68,435723,0.0,1.0
2022-06-17,43.98,45.68,42.7,43.27,732083,43.98,45.68,42.7,43.27,732083,0.0,1.0
2022-06-21,45.71,46.24,43.845,44.71,377700,45.71,46.24,43.845,44.71,377700,0.0,1.0
2022-06-22,47.82,48.15,45.25,45.25,488821,47.82,48.15,45.25,45.25,488821,0.0,1.0
2022-06-23,51.3,51.47,47.5001,48.08,581532,51.3,51.47,47.5001,48.08,581532,0.0,1.0
2022-06-24,51.67,52.82,50.1,52.49,740316,51.67,52.82,50.1,52.49,740316,0.0,1.0
2022-06-27,52.12,52.65,50.94,52.15,485495,52.12,52.65,50.94,52.15,485495,0.0,1.0
2022-06-28,50.61,52.5,49.24,52.4,338863,50.61,52.5,49.24,52.4,338863,0.0,1.0
2022-06-29,50.48,52.47,49.7485,51.64,359452,50.48,52.47,49.7485,51.64,359452,0.0,1.0
2022-06-30,48.77,50.855,48.46,49.56,465017,48.77,50.855,48.46,49.56,465017,0.0,1.0
2022-07-01,52.0,52.16,48.808,48.88,394768,52.0,52.16,48.808,48.88,394768,0.0,1.0
2022-07-05,52.65,52.8559,50.41,51.32,528547,52.65,52.8559,50.41,51.32,528547,0.0,1.0
2022-07-06,54.92,55.6,52.77,52.77,1113919,54.92,55.6,52.77,52.77,1113919,0.0,1.0
2022-07-07,55.45,57.1301,54.5,56.92,990502,55.45,57.1301,54.5,56.92,990502,0.0,1.0
2022-07-08,54.75,55.2,52.44,54.76,592842,54.75,55.2,52.44,54.76,592842,0.0,1.0
2022-07-11,54.7,55.25,53.48,54.72,332705,54.7,55.25,53.48,54.72,332705,0.0,1.0
2022-07-12,54.31,54.925,51.54,54.55,389566,54.31,54.925,51.54,54.55,389566,0.0,1.0
2022-07-13,53.93,55.12,51.61,52.38,656995,53.93,55.12,51.61,52.38,656995,0.0,1.0
2022-07-14,52.97,54.06,52.02,53.72,346490,52.97,54.06,52.02,53.72,346490,0.0,1.0
2022-07-15,53.65,54.2899,52.6101,53.82,525989,53.65,54.2899,52.6101,53.82,525989,0.0,1.0
2022-07-18,52.49,55.78,51.6,55.09,998949,52.49,55.78,51.6,55.09,998949,0.0,1.0
2022-07-19,52.61,53.49,50.18,52.8,690141,52.61,53.49,50.18,52.8,690141,0.0,1.0
2022-07-20,53.06,55.19,52.61,52.84,437968,53.06,55.19,52.61,52.84,437968,0.0,1.0
2022-07-21,52.59,54.09,51.95,53.06,266141,52.59,54.09,51.95,53.06,266141,0.0,1.0
2022-07-22,51.02,53.19,50.49,53.19,298934,51.02,53.19,50.49,53.19,298934,0.0,1.0
2022-07-25,50.75,51.5,48.85,50.65,568195,50.75,51.5,48.85,50.65,568195,0.0,1.0
2022-07-26,50.6,51.67,49.6,50.88,235579,50.6,51.67,49.6,50.88,235579,0.0,1.0
2022-07-27,51.26,51.825,49.85,50.68,317528,51.26,51.825,49.85,50.68,317528,0.0,1.0
2022-07-28,50.33,51.8842,49.3977,50.73,474159,50.33,51.8842,49.3977,50.73,474159,0.0,1.0
2022-07-29,50.73,51.45,49.99,50.32,479400,50.73,51.45,49.99,50.32,479400,0.0,1.0
2022-08-01,49.23,50.95,48.91,50.7,548461,49.23,50.95,48.91,50.7,548461,0.0,1.0
2022-08-02,55.42,56.59,52.72,54.2,1856903,55.42,56.59,52.72,54.2,1856903,0.0,1.0
2022-08-03,52.32,54.71,49.31,54.05,1431496,52.32,54.71,49.31,54.05,1431496,0.0,1.0
2022-08-04,52.36,52.82,51.7,52.12,401455,52.36,52.82,51.7,52.12,401455,0.0,1.0
2022-08-05,52.5,53.2471,51.11,51.84,697587,52.5,53.2471,51.11,51.84,697587,0.0,1.0
2022-08-08,54.0,54.98,52.3136,52.7,1734854,54.0,54.98,52.3136,52.7,1734854,0.0,1.0
2022-08-09,50.77,54.24,50.01,53.91,771379,50.77,54.24,50.01,53.91,771379,0.0,1.0
2022-08-10,52.44,52.9104,50.78,51.0,620537,52.44,52.9104,50.78,51.0,620537,0.0,1.0
2022-08-11,50.91,53.0,50.83,52.24,398949,50.91,53.0,50.83,52.24,398949,0.0,1.0
2022-08-12,52.15,52.25,50.21,50.89,614533,52.15,52.25,50.21,50.89,614533,0.0,1.0
2022-08-15,50.9,52.22,50.56,52.22,538049,50.9,52.22,50.56,52.22,538049,0.0,1.0
2022-08-16,50.11,51.968,50.04,50.58,376683,50.11,51.968,50.04,50.58,376683,0.0,1.0
2022-08-17,46.55,49.76,45.7,49.76,1005295,46.55,49.76,45.7,49.76,1005295,0.0,1.0
2022-08-18,46.34,46.64,45.18,46.64,671996,46.34,46.64,45.18,46.64,671996,0.0,1.0
2022-08-19,47.08,47.69,46.18,46.18,470383,47.08,47.69,46.18,46.18,470383,0.0,1.0
2022-08-22,46.87,47.91,46.4,46.87,396737,46.87,47.91,46.4,46.87,396737,0.0,1.0
2022-08-23,47.23,47.66,46.36,46.56,283946,47.23,47.66,46.36,46.56,283946,0.0,1.0
2022-08-24,46.89,48.42,46.81,47.33,261524,46.89,48.42,46.81,47.33,261524,0.0,1.0
2022-08-25,48.07,48.12,47.0,47.3,179348,48.07,48.12,47.0,47.3,179348,0.0,1.0
2022-08-26,47.6,48.33,47.19,48.02,291723,47.6,48.33,47.19,48.02,291723,0.0,1.0
2022-08-29,45.26,47.25,44.88,47.06,424780,45.26,47.25,44.88,47.06,424780,0.0,1.0
2022-08-30,44.17,45.53,43.79,45.52,516020,44.17,45.53,43.79,45.52,516020,0.0,1.0
2022-08-31,43.91,44.84,43.555,44.77,577114,43.91,44.84,43.555,44.77,577114,0.0,1.0
2022-09-01,45.38,45.44,43.2566,43.84,354354,45.38,45.44,43.2566,43.84,354354,0.0,1.0
2022-09-02,44.36,45.45,43.9,45.37,298642,44.36,45.45,43.9,45.37,298642,0.0,1.0
2022-09-06,44.52,46.765,44.22,44.37,494083,44.52,46.765,44.22,44.37,494083,0.0,1.0
2022-09-07,46.06,46.31,44.0652,44.47,483689,46.06,46.31,44.0652,44.47,483689,0.0,1.0
2022-09-08,47.7,47.87,45.82,46.02,423874,47.7,47.87,45.82,46.02,423874,0.0,1.0
2022-09-09,47.01,48.4654,46.72,47.79,419094,47.01,48.4654,46.72,47.79,419094,0.0,1.0
2022-09-12,47.38,47.64,46.24,46.73,312770,47.38,47.64,46.24,46.73,312770,0.0,1.0
2022-09-13,45.85,47.005,45.47,46.58,371378,45.85,47.005,45.47,46.58,371378,0.0,1.0
2022-09-14,45.27,46.805,45.04,45.98,641659,45.27,46.805,45.04,45.98,641659,0.0,1.0
2022-09-15,44.94,45.93,44.39,45.49,612960,44.94,45.93,44.39,45.49,612960,0.0,1.0
2022-09-16,43.84,44.8,42.29,44.75,2327014,43.84,44.8,42.29,44.75,2327014,0.0,1.0
2022-09-19,43.55,44.37,43.05,43.5,376378,43.55,44.37,43.05,43.5,376378,0.0,1.0
2022-09-20,43.43,43.83,42.77,43.06,380600,43.43,43.83,42.77,43.06,380600,0.0,1.0
2022-09-21,42.78,44.24,42.7,43.46,342851,42.78,44.24,42.7,43.46,342851,0.0,1.0
2022-09-22,42.87,43.585,42.29,42.59,366676,42.87,43.585,42.29,42.59,366676,0.0,1.0
2022-09-23,42.47,42.95,41.86,42.52,388385,42.47,42.95,41.86,42.52,388385,0.0,1.0
2022-09-26,42.06,43.11,41.83,42.26,365930,42.06,43.11,41.83,42.26,365930,0.0,1.0
2022-09-27,42.65,44.13,42.21,42.69,314355,42.65,44.13,42.21,42.69,314355,0.0,1.0
2022-09-28,43.92,44.12,42.11,43.6,428450,43.92,44.12,42.11,43.6,428450,0.0,1.0
2022-09-29,43.64,43.65,42.3,43.5,382133,43.64,43.65,42.3,43.5,382133,0.0,1.0
2022-09-30,44.29,44.89,43.175,43.77,683697,44.29,44.89,43.175,43.77,683697,0.0,1.0
2022-10-03,45.4,45.83,43.68,44.51,370353,45.4,45.83,43.68,44.51,370353,0.0,1.0
2022-10-04,47.49,47.63,45.395,45.88,387539,47.49,47.63,45.395,45.88,387539,0.0,1.0
2022-10-05,48.47,49.35,46.85,47.13,454119,48.47,49.35,46.85,47.13,454119,0.0,1.0
2022-10-06,48.12,49.205,47.76,48.57,394128,48.12,49.205,47.76,48.57,394128,0.0,1.0
2022-10-07,47.31,48.845,47.21,48.27,396606,47.31,48.845,47.21,48.27,396606,0.0,1.0
2022-10-10,47.3,47.52,46.47,47.31,398083,47.3,47.52,46.47,47.31,398083,0.0,1.0
2022-10-11,47.66,48.405,45.37,47.09,356134,47.66,48.405,45.37,47.09,356134,0.0,1.0
2022-10-12,46.64,48.19,46.435,47.8,327274,46.64,48.19,46.435,47.8,327274,0.0,1.0
2022-10-13,47.63,47.835,43.96,45.69,505753,47.63,47.835,43.96,45.69,505753,0.0,1.0
2022-10-14,51.07,51.67,47.54,49.58,913114,51.07,51.67,47.54,49.58,913114,0.0,1.0
2022-10-17,49.46,52.515,49.09,51.69,456259,49.46,52.515,49.09,51.69,456259,0.0,1.0
2022-10-18,51.21,51.89,49.815,50.14,406700,51.21,51.89,49.815,50.14,406700,0.0,1.0
2022-10-19,50.19,51.23,49.5,51.16,444556,50.19,51.23,49.5,51.16,444556,0.0,1.0
2022-10-20,48.86,50.0,47.83,49.67,387784,48.86,50.0,47.83,49.67,387784,0.0,1.0
2022-10-21,50.17,50.43,48.11,49.29,516622,50.17,50.43,48.11,49.29,516622,0.0,1.0
2022-10-24,51.54,51.88,49.8284,50.33,387258,51.54,51.88,49.8284,50.33,387258,0.0,1.0
2022-10-25,51.69,53.3299,51.51,51.64,367638,51.69,53.3299,51.51,51.64,367638,0.0,1.0
2022-10-26,51.44,52.96,50.77,52.31,330471,51.44,52.96,50.77,52.31,330471,0.0,1.0
2022-10-27,51.7,52.26,50.9401,51.93,266961,51.7,52.26,50.9401,51.93,266961,0.0,1.0
2022-10-28,52.38,53.2,51.61,52.09,367894,52.38,53.2,51.61,52.09,367894,0.0,1.0
2022-10-31,52.0,52.8666,51.64,52.11,490817,52.0,52.8666,51.64,52.11,490817,0.0,1.0
2022-11-01,59.26,59.27,52.81,54.65,1356954,59.26,59.27,52.81,54.65,1356954,0.0,1.0
2022-11-02,58.49,59.835,57.6,59.74,938484,58.49,59.835,57.6,59.74,938484,0.0,1.0
2022-11-03,59.94,60.615,57.0082,57.97,875831,59.94,60.615,57.0082,57.97,875831,0.0,1.0
2022-11-04,58.85,60.66,57.23,60.48,715748,58.85,60.66,57.23,60.48,715748,0.0,1.0
2022-11-07,57.11,59.44,56.2,58.6,480683,57.11,59.44,56.2,58.6,480683,0.0,1.0
2022-11-08,58.65,60.41,57.2769,58.13,737382,58.65,60.41,57.2769,58.13,737382,0.0,1.0
2022-11-09,57.08,59.3492,57.0,58.26,378071,57.08,59.3492,57.0,58.26,378071,0.0,1.0
2022-11-10,58.71,59.57,57.86,58.61,566071,58.71,59.57,57.86,58.61,566071,0.0,1.0
2022-11-11,56.88,58.675,55.7,58.28,696989,56.88,58.675,55.7,58.28,696989,0.0,1.0
2022-11-14,58.57,59.3,56.6,56.88,656901,58.57,59.3,56.6,56.88,656901,0.0,1.0
2022-11-15,56.1,61.5498,55.91,60.41,1005588,56.1,61.5498,55.91,60.41,1005588,0.0,1.0
2022-11-16,55.64,56.8547,55.11,55.65,314163,55.64,56.8547,55.11,55.65,314163,0.0,1.0
2022-11-17,56.06,56.245,53.06,54.87,359361,56.06,56.245,53.06,54.87,359361,0.0,1.0
2022-11-18,57.01,57.5,56.44,56.97,247056,57.01,57.5,56.44,56.97,247056,0.0,1.0
2022-11-21,57.28,57.63,55.17,56.73,249256,57.28,57.63,55.17,56.73,249256,0.0,1.0
2022-11-22,57.95,58.17,56.195,57.49,307978,57.95,58.17,56.195,57.49,307978,0.0,1.0
2022-11-23,57.5,59.1,57.17,58.25,250962,57.5,59.1,57.17,58.25,250962,0.0,1.0
2022-11-25,58.09,58.87,57.17,57.58,87684,58.09,58.87,57.17,57.58,87684,0.0,1.0
2022-11-28,57.89,59.6,57.0,57.98,258636,57.89,59.6,57.0,57.98,258636,0.0,1.0
2022-11-29,57.44,58.41,57.2,57.86,223859,57.44,58.41,57.2,57.86,223859,0.0,1.0
2022-11-30,59.77,59.91,57.5,57.93,429757,59.77,59.91,57.5,57.93,429757,0.0,1.0
2022-12-01,60.0,60.4,59.3,60.24,455456,60.0,60.4,59.3,60.24,455456,0.0,1.0
2022-12-02,60.48,60.81,59.05,59.58,470240,60.48,60.81,59.05,59.58,470240,0.0,1.0
2022-12-05,60.91,62.085,59.84,60.3,793884,60.91,62.085,59.84,60.3,793884,0.0,1.0
2022-12-06,59.65,60.67,59.4701,60.67,451474,59.65,60.67,59.4701,60.67,451474,0.0,1.0
2022-12-07,60.02,60.59,58.5647,60.0,463575,60.02,60.59,58.5647,60.0,463575,0.0,1.0
2022-12-08,59.84,60.1699,58.58,59.88,341072,59.84,60.1699,58.58,59.88,341072,0.0,1.0
2022-12-09,59.03,60.13,58.675,60.01,221865,59.03,60.13,58.675,60.01,221865,0.0,1.0
2022-12-12,60.03,61.18,58.06,58.94,373497,60.03,61.18,58.06,58.94,373497,0.0,1.0
2022-12-13,59.29,61.42,59.13,61.2,284930,59.29,61.42,59.13,61.2,284930,0.0,1.0
2022-12-14,58.65,60.0,58.48,59.48,334340,58.65,60.0,58.48,59.48,334340,0.0,1.0
2022-12-15,56.13,58.38,56.02,58.35,457605,56.13,58.38,56.02,58.35,457605,0.0,1.0
2022-12-16,55.68,55.83,54.2001,55.47,933554,55.68,55.83,54.2001,55.47,933554,0.0,1.0
2022-12-19,55.27,56.2889,55.03,55.57,402845,55.27,56.2889,55.03,55.57,402845,0.0,1.0
2022-12-20,56.13,56.7199,54.09,55.21,435211,56.13,56.7199,54.09,55.21,435211,0.0,1.0
2022-12-21,57.19,57.825,55.69,56.61,218644,57.19,57.825,55.69,56.61,218644,0.0,1.0
2022-12-22,57.25,57.47,55.86,56.78,191943,57.25,57.47,55.86,56.78,191943,0.0,1.0
2022-12-23,56.7,59.48,56.32,57.53,217235,56.7,59.48,56.32,57.53,217235,0.0,1.0
2022-12-27,55.33,57.24,54.91,56.97,219923,55.33,57.24,54.91,56.97,219923,0.0,1.0
2022-12-28,54.05,55.71,53.79,55.47,360775,54.05,55.71,53.79,55.47,360775,0.0,1.0
2022-12-29,55.16,56.16,53.92,54.27,208336,55.16,56.16,53.92,54.27,208336,0.0,1.0
2022-12-30,55.1,55.11,53.77,54.78,408929,55.1,55.11,53.77,54.78,408929,0.0,1.0
2023-01-03,52.96,55.6,52.61,55.22,343410,52.96,55.6,52.61,55.22,343410,0.0,1.0
2023-01-04,53.78,54.73,52.78,53.78,437532,53.78,54.73,52.78,53.78,437532,0.0,1.0
2023-01-05,53.92,54.02,52.49,53.41,306969,53.92,54.02,52.49,53.41,306969,0.0,1.0
2023-01-06,53.66,55.59,53.205,54.4,293740,53.66,55.59,53.205,54.4,293740,0.0,1.0
2023-01-09,45.02,50.5,43.12,50.49,2524766,45.02,50.5,43.12,50.49,2524766,0.0,1.0
2023-01-10,47.31,48.03,45.08,45.08,1298223,47.31,48.03,45.08,45.08,1298223,0.0,1.0
2023-01-11,47.46,48.25,46.46,47.5,913577,47.46,48.25,46.46,47.5,913577,0.0,1.0
2023-01-12,47.71,48.42,46.0,47.06,633361,47.71,48.42,46.0,47.06,633361,0.0,1.0
2023-01-13,47.42,48.46,47.02,47.66,368021,47.42,48.46,47.02,47.66,368021,0.0,1.0
2023-01-17,49.04,49.06,45.73,47.21,500920,49.04,49.06,45.73,47.21,500920,0.0,1.0
2023-01-18,49.64,50.88,48.96,49.1,617903,49.64,50.88,48.96,49.1,617903,0.0,1.0
2023-01-19,49.88,50.63,49.54,49.71,432911,49.88,50.63,49.54,49.71,432911,0.0,1.0
2023-01-20,49.5,50.22,48.3,50.22,456478,49.5,50.22,48.3,50.22,456478,0.0,1.0
2023-01-23,49.07,49.85,48.89,49.5,459470,49.07,49.85,48.89,49.5,459470,0.0,1.0
2023-01-24,49.66,49.9,47.68,49.12,633780,49.66,49.9,47.68,49.12,633780,0.0,1.0
2023-01-25,49.68,51.3,49.05,49.83,664335,49.68,51.3,49.05,49.83,664335,0.0,1.0
2023-01-26,48.82,50.305,48.52,49.74,261200,48.82,50.305,48.52,49.74,261200,0.0,1.0
2023-01-27,48.57,49.74,48.13,49.17,384137,48.57,49.74,48.13,49.17,384137,0.0,1.0
2023-01-30,47.76,49.12,47.74,48.66,433922,47.76,49.12,47.74,48.66,433922,0.0,1.0
2023-01-31,48.17,48.69,47.29,48.06,570794,48.17,48.69,47.29,48.06,570794,0.0,1.0
2023-02-01,48.21,49.1999,47.5,48.1,364329,48.21,49.1999,47.5,48.1,364329,0.0,1.0
2023-02-02,48.84,48.88,46.38,48.01,706121,48.84,48.88,46.38,48.01,706121,0.0,1.0
2023-02-03,49.34,50.42,48.16,48.93,424836,49.34,50.42,48.16,48.93,424836,0.0,1.0
2023-02-06,49.55,50.27,49.11,49.5,418480,49.55,50.27,49.11,49.5,418480,0.0,1.0
2023-02-07,49.49,49.7,48.35,49.52,349596,49.49,49.7,48.35,49.52,349596,0.0,1.0
2023-02-08,48.82,49.73,48.64,49.35,407735,48.82,49.73,48.64,49.35,407735,0.0,1.0
2023-02-09,47.87,49.01,47.651,49.01,236755,47.87,49.01,47.651,49.01,236755,0.0,1.0
2023-02-10,47.16,48.27,47.04,47.92,433541,47.16,48.27,47.04,47.92,433541,0.0,1.0
2023-02-13,46.94,47.42,46.38,47.35,524406,46.94,47.42,46.38,47.35,524406,0.0,1.0
2023-02-14,47.04,47.9,46.33,47.01,871559,47.04,47.9,46.33,47.01,871559,0.0,1.0
2023-02-15,48.82,48.9,46.24,47.01,773358,48.82,48.9,46.24,47.01,773358,0.0,1.0
2023-02-16,48.69,49.26,48.06,48.41,651046,48.69,49.26,48.06,48.41,651046,0.0,1.0
2023-02-17,49.27,49.57,48.22,49.04,658774,49.27,49.57,48.22,49.04,658774,0.0,1.0
2023-02-21,43.81,50.75,42.69,50.75,1889194,43.81,50.75,42.69,50.75,1889194,0.0,1.0
2023-02-22,46.27,46.55,42.81,43.36,1005671,46.27,46.55,42.81,43.36,1005671,0.0,1.0
2023-02-23,46.1,46.97,44.695,46.27,720310,46.1,46.97,44.695,46.27,720310,0.0,1.0
2023-02-24,45.33,46.77,44.46,45.95,658102,45.33,46.77,44.46,45.95,658102,0.0,1.0
2023-02-27,44.76,45.47,44.295,45.45,641037,44.76,45.47,44.295,45.45,641037,0.0,1.0
2023-02-28,44.03,45.72,43.85,44.96,624378,44.03,45.72,43.85,44.96,624378,0.0,1.0
2023-03-01,42.81,44.49,42.45,44.49,791376,42.81,44.49,42.45,44.49,791376,0.0,1.0
2023-03-02,42.96,43.14,41.92,42.65,506955,42.96,43.14,41.92,42.65,506955,0.0,1.0
2023-03-03,43.24,43.33,41.95,43.23,555163,43.24,43.33,41.95,43.23,555163,0.0,1.0
2023-03-06,43.31,43.465,42.59,43.13,494555,43.31,43.465,42.59,43.13,494555,0.0,1.0
2023-03-07,43.22,43.3,42.415,43.3,391846,43.22,43.3,42.415,43.3,391846,0.0,1.0
2023-03-08,43.36,43.7,42.6,43.3,492584,43.36,43.7,42.6,43.3,492584,0.0,1.0
2023-03-09,42.72,44.11,42.545,43.37,528916,42.72,44.11,42.545,43.37,528916,0.0,1.0
2023-03-10,41.26,42.64,40.44,42.64,609257,41.26,42.64,40.44,42.64,609257,0.0,1.0
2023-03-13,41.52,42.51,40.15,40.64,608966,41.52,42.51,40.15,40.64,608966,0.0,1.0
2023-03-14,41.5,42.48,41.015,42.11,674101,41.5,42.48,41.015,42.11,674101,0.0,1.0
2023-03-15,40.64,41.24,40.06,41.17,507215,40.64,41.24,40.06,41.17,507215,0.0,1.0
2023-03-16,40.95,41.0,39.52,40.32,422084,40.95,41.0,39.52,40.32,422084,0.0,1.0
2023-03-17,41.92,42.37,40.455,40.78,1165505,41.92,42.37,40.455,40.78,1165505,0.0,1.0
2023-03-20,43.96,45.17,41.82,41.88,1187467,43.96,45.17,41.82,41.88,1187467,0.0,1.0
2023-03-21,44.0,45.09,43.34,44.18,612027,44.0,45.09,43.34,44.18,612027,0.0,1.0
2023-03-22,42.23,44.2,42.2,43.85,620708,42.23,44.2,42.2,43.85,620708,0.0,1.0
2023-03-23,41.8,42.77,40.96,42.35,583278,41.8,42.77,40.96,42.35,583278,0.0,1.0
2023-03-24,41.69,41.89,40.66,41.7,751242,41.69,41.89,40.66,41.7,751242,0.0,1.0
2023-03-27,41.5,42.69,40.71,42.11,857685,41.5,42.69,40.71,42.11,857685,0.0,1.0
2023-03-28,30.8,34.16,29.81,34.0,12382984,30.8,34.16,29.81,34.0,12382984,0.0,1.0
2023-03-29,33.36,34.5,30.8,31.0,3631379,33.36,34.5,30.8,31.0,3631379,0.0,1.0
2023-03-30,32.68,34.42,31.675,33.59,1305852,32.68,34.42,31.675,33.59,1305852,0.0,1.0
2023-03-31,32.65,33.42,31.87,33.11,1398718,32.65,33.42,31.87,33.11,1398718,0.0,1.0
2023-04-03,33.19,33.56,32.51,32.85,1256419,33.19,33.56,32.51,32.85,1256419,0.0,1.0
2023-04-04,31.13,33.31,30.84,33.08,1084521,31.13,33.31,30.84,33.08,1084521,0.0,1.0
2023-04-05,31.02,31.81,30.76,31.4,719059,31.02,31.81,30.76,31.4,719059,0.0,1.0
2023-04-06,30.5,31.48,30.43,31.16,812010,30.5,31.48,30.43,31.16,812010,0.0,1.0
2023-04-10,31.64,31.75,29.95,30.56,1109003,31.64,31.75,29.95,30.56,1109003,0.0,1.0
2023-04-11,31.675,32.36,31.04,31.82,608165,31.675,32.36,31.04,31.82,608165,0.0,1.0
2023-04-12,30.81,32.15,30.23,31.87,606478,30.81,32.15,30.23,31.87,606478,0.0,1.0
2023-04-13,31.79,32.21,31.0,31.0,687458,31.79,32.21,31.0,31.0,687458,0.0,1.0
2023-04-14,31.51,32.2399,31.37,31.8,504073,31.51,32.2399,31.37,31.8,504073,0.0,1.0
2023-04-17,33.35,33.95,31.82,31.82,885088,33.35,33.95,31.82,31.82,885088,0.0,1.0
2023-04-18,33.3,33.43,32.1,33.39,539724,33.3,33.43,32.1,33.39,539724,0.0,1.0
2023-04-19,32.97,33.48,32.52,33.48,697055,32.97,33.48,32.52,33.48,697055,0.0,1.0
2023-04-20,31.68,32.86,31.47,32.51,921718,31.68,32.86,31.47,32.51,921718,0.0,1.0
2023-04-21,32.4,32.43,31.54,31.76,419771,32.4,32.43,31.54,31.76,419771,0.0,1.0
2023-04-24,32.41,32.68,31.58,32.27,464578,32.41,32.68,31.58,32.27,464578,0.0,1.0
2023-04-25,31.76,32.73,31.46,32.39,474524,31.76,32.73,31.46,32.39,474524,0.0,1.0
2023-04-26,31.68,32.25,31.41,31.81,684457,31.68,32.25,31.41,31.81,684457,0.0,1.0
2023-04-27,31.3,32.11,31.24,31.8,622151,31.3,32.11,31.24,31.8,622151,0.0,1.0
2023-04-28,32.24,32.62,31.15,31.15,837841,32.24,32.62,31.15,31.15,837841,0.0,1.0
2023-05-01,32.76,33.49,31.825,32.16,880994,32.76,33.49,31.825,32.16,880994,0.0,1.0
2023-05-02,33.55,35.96,32.79,35.0,1785154,33.55,35.96,32.79,35.0,1785154,0.0,1.0
2023-05-03,35.99,36.71,34.35,35.05,1107082,35.99,36.71,34.35,35.05,1107082,0.0,1.0
2023-05-04,35.55,37.43,35.08,35.78,753500,35.55,37.43,35.08,35.78,753500,0.0,1.0
2023-05-05,35.86,36.25,35.27,36.0,528995,35.86,36.25,35.27,36.0,528995,0.0,1.0
2023-05-08,36.05,36.17,34.8,35.73,501358,36.05,36.17,34.8,35.73,501358,0.0,1.0
2023-05-09,36.59,37.0,36.05,36.43,569803,36.59,37.0,36.05,36.43,569803,0.0,1.0
2023-05-10,35.8,36.96,35.7,36.77,516666,35.8,36.96,35.7,36.77,516666,0.0,1.0
2023-05-11,36.31,36.39,35.7,35.8,376022,36.31,36.39,35.7,35.8,376022,0.0,1.0
2023-05-12,36.13,36.5,35.29,36.41,432623,36.13,36.5,35.29,36.41,432623,0.0,1.0
2023-05-15,36.54,36.72,35.975,36.31,426541,36.54,36.72,35.975,36.31,426541,0.0,1.0
2023-05-16,35.9,36.5,35.18,36.09,417053,35.9,36.5,35.18,36.09,417053,0.0,1.0
2023-05-17,35.53,36.055,35.44,35.96,344087,35.53,36.055,35.44,35.96,344087,0.0,1.0
2023-05-18,35.88,35.9,35.14,35.36,352612,35.88,35.9,35.14,35.36,352612,0.0,1.0
2023-05-19,35.01,36.24,34.93,36.19,446614,35.01,36.24,34.93,36.19,446614,0.0,1.0
2023-05-22,35.64,35.675,35.02,35.08,384181,35.64,35.675,35.02,35.08,384181,0.0,1.0
2023-05-23,35.98,36.855,35.645,36.02,375843,35.98,36.855,35.645,36.02,375843,0.0,1.0
2023-05-24,36.32,36.52,35.22,35.95,355439,36.32,36.52,35.22,35.95,355439,0.0,1.0
2023-05-25,35.99,36.57,35.85,36.19,418215,35.99,36.57,35.85,36.19,418215,0.0,1.0
2023-05-26,35.56,36.245,35.4586,35.89,243582,35.56,36.245,35.4586,35.89,243582,0.0,1.0
2023-05-30,35.08,35.74,34.52,35.55,328148,35.08,35.74,34.52,35.55,328148,0.0,1.0
2023-05-31,34.58,36.07,34.51,35.16,648687,34.58,36.07,34.51,35.16,648687,0.0,1.0
2023-06-01,34.39,34.83,33.82,34.54,274362,34.39,34.83,33.82,34.54,274362,0.0,1.0
2023-06-02,35.19,35.52,34.31,34.62,567372,35.19,35.52,34.31,34.62,567372,0.0,1.0
2023-06-05,35.46,35.63,34.92,35.14,476761,35.46,35.63,34.92,35.14,476761,0.0,1.0
2023-06-06,36.45,36.46,35.64,35.82,345282,36.45,36.46,35.64,35.82,345282,0.0,1.0
2023-06-07,36.44,36.69,35.61,36.5,402729,36.44,36.69,35.61,36.5,402729,0.0,1.0
2023-06-08,35.99,36.2,35.24,36.11,377280,35.99,36.2,35.24,36.11,377280,0.0,1.0
2023-06-09,34.95,36.495,34.91,36.11,338012,34.95,36.495,34.91,36.11,338012,0.0,1.0
2023-06-12,35.27,35.54,34.56,34.94,624605,35.27,35.54,34.56,34.94,624605,0.0,1.0
2023-06-13,36.23,36.42,35.38,35.45,418904,36.23,36.42,35.38,35.45,418904,0.0,1.0
2023-06-14,35.76,36.47,35.425,36.31,471802,35.76,36.47,35.425,36.31,471802,0.0,1.0
2023-06-15,36.27,36.28,35.73,35.74,279128,36.27,36.28,35.73,35.74,279128,0.0,1.0
2023-06-16,36.27,36.95,35.785,36.62,1254069,36.27,36.95,35.785,36.62,1254069,0.0,1.0
2023-06-20,36.54,36.79,35.4,36.06,450378,36.54,36.79,35.4,36.06,450378,0.0,1.0
2023-06-21,37.4,37.54,36.15,36.61,522521,37.4,37.54,36.15,36.61,522521,0.0,1.0
2023-06-22,36.91,37.4,36.59,37.4,333008,36.91,37.4,36.59,37.4,333008,0.0,1.0
2023-06-23,36.03,36.975,35.65,36.79,1323783,36.03,36.975,35.65,36.79,1323783,0.0,1.0
2023-06-26,35.66,36.39,35.015,35.85,371797,35.66,36.39,35.015,35.85,371797,0.0,1.0
2023-06-27,34.89,35.75,34.83,35.75,251016,34.89,35.75,34.83,35.75,251016,0.0,1.0
2023-06-28,34.83,35.3,34.6,35.05,237838,34.83,35.3,34.6,35.05,237838,0.0,1.0
2023-06-29,35.33,35.43,34.52,34.89,362976,35.33,35.43,34.52,34.89,362976,0.0,1.0
2023-06-30,35.19,35.88,34.98,35.88,412767,35.19,35.88,34.98,35.88,412767,0.0,1.0
2023-07-03,34.84,35.26,34.715,35.0,147709,34.84,35.26,34.715,35.0,147709,0.0,1.0
2023-07-05,34.24,34.95,34.1049,34.91,437115,34.24,34.95,34.1049,34.91,437115,0.0,1.0
2023-07-06,33.99,34.4,33.13,33.86,505062,33.99,34.4,33.13,33.86,505062,0.0,1.0
2023-07-07,33.43,34.69,33.41,34.03,278273,33.43,34.69,33.41,34.03,278273,0.0,1.0
2023-07-10,33.53,33.61,33.04,33.34,389114,33.53,33.61,33.04,33.34,389114,0.0,1.0
2023-07-11,34.24,34.265,33.46,33.53,390974,34.24,34.265,33.46,33.53,390974,0.0,1.0
2023-07-12,34.54,34.9,34.22,34.6,299910,34.54,34.9,34.22,34.6,299910,0.0,1.0
2023-07-13,34.6,35.16,34.5,34.54,438032,34.6,35.16,34.5,34.54,438032,0.0,1.0
2023-07-14,35.35,35.705,34.44,34.72,530484,35.35,35.705,34.44,34.72,530484,0.0,1.0
2023-07-17,36.44,36.75,35.41,35.53,436342,36.44,36.75,35.41,35.53,436342,0.0,1.0
2023-07-18,36.45,37.56,36.18,36.41,578009,36.45,37.56,36.18,36.41,578009,0.0,1.0
2023-07-19,35.56,36.68,35.22,36.08,758053,35.56,36.68,35.22,36.08,758053,0.0,1.0
2023-07-20,34.96,36.1,34.89,35.96,371570,34.96,36.1,34.89,35.96,371570,0.0,1.0
2023-07-21,35.61,35.78,35.01,35.1,370301,35.61,35.78,35.01,35.1,370301,0.0,1.0
2023-07-24,35.43,35.85,35.295,35.67,282779,35.43,35.85,35.295,35.67,282779,0.0,1.0
2023-07-25,36.45,36.475,35.39,35.6,333444,36.45,36.475,35.39,35.6,333444,0.0,1.0
2023-07-26,35.5,36.66,35.36,36.66,332365,35.5,36.66,35.36,36.66,332365,0.0,1.0
2023-07-27,35.06,36.12,34.6,35.82,407840,35.06,36.12,34.6,35.82,407840,0.0,1.0
2023-07-28,35.21,36.15,35.11,35.55,480266,35.21,36.15,35.11,35.55,480266,0.0,1.0
2023-07-31,35.37,35.55,34.97,35.13,483909,35.37,35.55,34.97,35.13,483909,0.0,1.0
2023-08-01,33.99,37.87,33.78,37.35,1209865,33.99,37.87,33.78,37.35,1209865,0.0,1.0
2023-08-02,32.56,33.84,31.51,33.67,876574,32.56,33.84,31.51,33.67,876574,0.0,1.0
2023-08-03,32.56,33.165,32.065,32.41,402010,32.56,33.165,32.065,32.41,402010,0.0,1.0
2023-08-04,33.6,33.86,32.54,32.57,601933,33.6,33.86,32.54,32.57,601933,0.0,1.0
2023-08-07,33.5,33.93,33.05,33.55,404198,33.5,33.93,33.05,33.55,404198,0.0,1.0
2023-08-08,33.31,33.72,33.09,33.68,402836,33.31,33.72,33.09,33.68,402836,0.0,1.0
2023-08-09,33.14,33.41,32.96,33.32,268962,33.14,33.41,32.96,33.32,268962,0.0,1.0
2023-08-10,32.06,33.395,32.05,33.11,510738,32.06,33.395,32.05,33.11,510738,0.0,1.0
2023-08-11,31.91,32.335,31.67,31.93,297566,31.91,32.335,31.67,31.93,297566,0.0,1.0
2023-08-14,32.4,32.62,31.5,31.9,433675,32.4,32.62,31.5,31.9,433675,0.0,1.0
2023-08-15,32.89,33.19,32.42,32.44,427135,32.89,33.19,32.42,32.44,427135,0.0,1.0
2023-08-16,32.33,33.07,32.173,32.69,372202,32.33,33.07,32.173,32.69,372202,0.0,1.0
2023-08-17,32.52,32.72,32.0,32.48,383377,32.52,32.72,32.0,32.48,383377,0.0,1.0
2023-08-18,32.43,33.15,32.22,32.24,604601,32.43,33.15,32.22,32.24,604601,0.0,1.0
2023-08-21,32.33,32.8328,32.03,32.39,383560,32.33,32.8328,32.03,32.39,383560,0.0,1.0
2023-08-22,32.62,33.0,32.42,32.68,317667,32.62,33.0,32.42,32.68,317667,0.0,1.0
2023-08-23,32.01,33.0,31.98,32.71,308827,32.01,33.0,31.98,32.71,308827,0.0,1.0
2023-08-24,31.89,32.5,31.72,31.89,270925,31.89,32.5,31.72,31.89,270925,0.0,1.0
2023-08-25,32.52,32.82,31.7,32.04,306380,32.52,32.82,31.7,32.04,306380,0.0,1.0
2023-08-28,34.3,35.075,32.54,32.975,903248,34.3,35.075,32.54,32.975,903248,0.0,1.0
2023-08-29,34.97,35.3,34.19,34.4,606361,34.97,35.3,34.19,34.4,606361,0.0,1.0
2023-08-30,35.34,35.42,34.52,34.89,527663,35.34,35.42,34.52,34.89,527663,0.0,1.0
2023-08-31,36.25,36.46,35.16,35.42,941711,36.25,36.46,35.16,35.42,941711,0.0,1.0
2023-09-01,36.09,36.8,35.7,36.56,534111,36.09,36.8,35.7,36.56,534111,0.0,1.0
2023-09-05,35.22,36.9999,35.09,36.18,724921,35.22,36.9999,35.09,36.18,724921,0.0,1.0
2023-09-06,36.64,36.79,35.13,35.13,789317,36.64,36.79,35.13,35.13,789317,0.0,1.0
2023-09-07,38.0,38.28,37.23,37.8,704207,38.0,38.28,37.23,37.8,704207,0.0,1.0
2023-09-08,38.1,38.38,37.64,38.01,666326,38.1,38.38,37.64,38.01,666326,0.0,1.0
2023-09-11,38.05,38.7,37.84,38.18,445131,38.05,38.7,37.84,38.18,445131,0.0,1.0
2023-09-12,39.03,39.24,37.84,38.13,559427,39.03,39.24,37.84,38.13,559427,0.0,1.0
2023-09-13,38.12,39.265,37.99,38.9,614696,38.12,39.265,37.99,38.9,614696,0.0,1.0
2023-09-14,38.03,38.51,37.625,38.26,530535,38.03,38.51,37.625,38.26,530535,0.0,1.0
2023-09-15,37.52,38.22,36.58,38.0,1771563,37.52,38.22,36.58,38.0,1771563,0.0,1.0
2023-09-18,35.95,37.5,35.93,37.5,404699,35.95,37.5,35.93,37.5,404699,0.0,1.0
2023-09-19,36.78,37.2,35.79,35.79,373592,36.78,37.2,35.79,35.79,373592,0.0,1.0
2023-09-20,37.35,37.58,36.71,37.02,297315,37.35,37.58,36.71,37.02,297315,0.0,1.0
2023-09-21,35.72,37.795,34.315,37.0,1279745,35.72,37.795,34.315,37.0,1279745,0.0,1.0
2023-09-22,36.28,36.97,32.84,35.81,1528381,36.28,36.97,32.84,35.81,1528381,0.0,1.0
2023-09-25,33.13,34.8,32.65,33.78,1199778,33.13,34.8,32.65,33.78,1199778,0.0,1.0
2023-09-26,34.0,34.28,32.95,32.95,515683,34.0,34.28,32.95,32.95,515683,0.0,1.0
2023-09-27,33.75,34.83,33.71,34.28,521141,33.75,34.83,33.71,34.28,521141,0.0,1.0
2023-09-28,34.36,34.61,32.94,33.8,565917,34.36,34.61,32.94,33.8,565917,0.0,1.0
2023-09-29,32.77,34.6,32.44,34.5,530582,32.77,34.6,32.44,34.5,530582,0.0,1.0
2023-10-02,32.44,33.13,32.03,32.71,415900,32.44,33.13,32.03,32.71,415900,0.0,1.0
2023-10-03,32.38,32.67,31.68,32.37,442371,32.38,32.67,31.68,32.37,442371,0.0,1.0
2023-10-04,31.78,33.28,30.751,31.17,1227821,31.78,33.28,30.751,31.17,1227821,0.0,1.0
2023-10-05,32.24,32.43,31.6,31.91,534651,32.24,32.43,31.6,31.91,534651,0.0,1.0
2023-10-06,32.41,32.63,31.82,32.04,437399,32.41,32.63,31.82,32.04,437399,0.0,1.0
2023-10-09,32.595,32.765,31.895,32.34,314488,32.595,32.765,31.895,32.34,314488,0.0,1.0
2023-10-10,32.53,32.705,31.83,32.52,692846,32.53,32.705,31.83,32.52,692846,0.0,1.0
2023-10-11,31.27,32.95,31.21,32.7,280887,31.27,32.95,31.21,32.7,280887,0.0,1.0
2023-10-12,30.265,31.19,29.97,31.19,656406,30.265,31.19,29.97,31.19,656406,0.0,1.0
2023-10-13,21.11,23.74,18.6112,23.74,7125749,21.11,23.74,18.6112,23.74,7125749,0.0,1.0
2023-10-16,23.9,24.31,20.55,20.74,1555808,23.9,24.31,20.55,20.74,1555808,0.0,1.0
2023-10-17,23.11,24.72,22.96,23.86,971756,23.11,24.72,22.96,23.86,971756,0.0,1.0
2023-10-18,22.52,23.4199,22.29,23.17,702896,22.52,23.4199,22.29,23.17,702896,0.0,1.0
2023-10-19,21.31,23.98,21.01,22.41,989353,21.31,23.98,21.01,22.41,989353,0.0,1.0
2023-10-20,20.13,21.675,19.9,21.42,1295957,20.13,21.675,19.9,21.42,1295957,0.0,1.0
2023-10-23,19.75,20.55,19.6,20.13,1038018,19.75,20.55,19.6,20.13,1038018,0.0,1.0
2023-10-24,19.64,20.13,19.51,19.92,849572,19.64,20.13,19.51,19.92,849572,0.0,1.0
2023-10-25,19.41,19.51,18.79,19.5,987103,19.41,19.51,18.79,19.5,987103,0.0,1.0
2023-10-26,19.57,19.92,19.068,19.46,511763,19.57,19.92,19.068,19.46,511763,0.0,1.0
2023-10-27,19.2,19.9899,19.06,19.83,442349,19.2,19.9899,19.06,19.83,442349,0.0,1.0
2023-10-30,19.71,19.85,19.03,19.37,998985,19.71,19.85,19.03,19.37,998985,0.0,1.0
2023-10-31,23.54,23.95,22.0,22.33,1633748,23.54,23.95,22.0,22.33,1633748,0.0,1.0
2023-11-01,24.52,24.83,23.6,23.91,1149507,24.52,24.83,23.6,23.91,1149507,0.0,1.0
2023-11-02,24.63,25.13,24.0636,24.45,774994,24.63,25.13,24.0636,24.45,774994,0.0,1.0
2023-11-03,25.92,26.34,25.26,25.4,599483,25.92,26.34,25.26,25.4,599483,0.0,1.0
2023-11-06,24.93,26.19,24.61,26.19,555389,24.93,26.19,24.61,26.19,555389,0.0,1.0
2023-11-07,24.35,25.26,24.32,25.0,514667,24.35,25.26,24.32,25.0,514667,0.0,1.0
2023-11-08,23.93,24.4925,23.55,24.35,409211,23.93,24.4925,23.55,24.35,409211,0.0,1.0
2023-11-09,23.31,24.44,22.89,24.15,415144,23.31,24.44,22.89,24.15,415144,0.0,1.0
2023-11-10,23.78,23.95,23.14,23.31,675073,23.78,23.95,23.14,23.31,675073,0.0,1.0
2023-11-13,24.23,24.49,23.425,23.425,469419,24.23,24.49,23.425,23.425,469419,0.0,1.0
2023-11-14,25.09,25.29,24.79,25.18,600270,25.09,25.29,24.79,25.18,600270,0.0,1.0
2023-11-15,25.2,26.223,24.95,24.95,602092,25.2,26.223,24.95,24.95,602092,0.0,1.0
2023-11-16,25.84,25.94,24.7,25.3,515294,25.84,25.94,24.7,25.3,515294,0.0,1.0
2023-11-17,26.97,27.27,26.025,26.09,965131,26.97,27.27,26.025,26.09,965131,0.0,1.0
2023-11-20,27.77,27.88,27.105,27.11,691815,27.77,27.88,27.105,27.11,691815,0.0,1.0
2023-11-21,27.47,28.05,27.135,27.75,518073,27.47,28.05,27.135,27.75,518073,0.0,1.0
2023-11-22,28.5,28.61,27.97,27.97,309105,28.5,28.61,27.97,27.97,309105,0.0,1.0
2023-11-24,29.03,29.25,28.41,28.41,223757,29.03,29.25,28.41,28.41,223757,0.0,1.0
2023-11-27,28.79,29.28,28.4782,28.93,357115,28.79,29.28,28.4782,28.93,357115,0.0,1.0
2023-11-28,29.09,29.13,28.23,28.87,409143,29.09,29.13,28.23,28.87,409143,0.0,1.0
2023-11-29,29.4,30.435,29.31,29.53,416015,29.4,30.435,29.31,29.53,416015,0.0,1.0
2023-11-30,29.06,29.93,28.95,29.46,652156,29.06,29.93,28.95,29.46,652156,0.0,1.0
2023-12-01,30.48,30.52,28.895,29.1,431951,30.48,30.52,28.895,29.1,431951,0.0,1.0
2023-12-04,31.25,31.73,30.52,30.72,583860,31.25,31.73,30.52,30.72,583860,0.0,1.0
2023-12-05,32.38,32.85,30.37,30.38,670902,32.38,32.85,30.37,30.38,670902,0.0,1.0
2023-12-06,32.06,33.03,32.03,32.85,474734,32.06,33.03,32.03,32.85,474734,0.0,1.0
2023-12-07,31.05,32.68,30.95,32.31,776173,31.05,32.68,30.95,32.31,776173,0.0,1.0
2023-12-08,31.0,31.86,30.96,31.2,491820,31.0,31.86,30.96,31.2,491820,0.0,1.0
2023-12-11,30.98,31.47,30.49,31.18,414381,30.98,31.47,30.49,31.18,414381,0.0,1.0
2023-12-12,31.74,32.02,30.89,31.4,540546,31.74,32.02,30.89,31.4,540546,0.0,1.0
2023-12-13,33.32,33.38,31.58,31.8,417345,33.32,33.38,31.58,31.8,417345,0.0,1.0
2023-12-14,33.78,34.29,33.09,34.04,644577,33.78,34.29,33.09,34.04,644577,0.0,1.0
2023-12-15,33.67,34.51,32.82,33.78,3663148,33.67,34.51,32.82,33.78,3663148,0.0,1.0
2023-12-18,32.52,33.69,32.1,33.56,501449,32.52,33.69,32.1,33.56,501449,0.0,1.0
2023-12-19,33.47,33.96,32.625,33.05,405635,33.47,33.96,32.625,33.05,405635,0.0,1.0
2023-12-20,32.04,34.22,31.97,33.51,323080,32.04,34.22,31.97,33.51,323080,0.0,1.0
2023-12-21,32.29,32.81,32.18,32.5,280314,32.29,32.81,32.18,32.5,280314,0.0,1.0
2023-12-22,32.14,33.375,32.08,32.78,273378,32.14,33.375,32.08,32.78,273378,0.0,1.0
2023-12-26,33.08,33.31,32.15,32.25,192596,33.08,33.31,32.15,32.25,192596,0.0,1.0
2023-12-27,32.97,33.35,32.78,33.2,149015,32.97,33.35,32.78,33.2,149015,0.0,1.0
2023-12-28,33.33,33.52,32.79,33.08,232596,33.33,33.52,32.79,33.08,232596,0.0,1.0
2023-12-29,32.3,33.6299,32.25,33.19,431935,32.3,33.6299,32.25,33.19,431935,0.0,1.0
2024-01-02,30.79,32.06,29.0101,31.1,912341,30.79,32.06,29.0101,31.1,912341,0.0,1.0
2024-01-03,31.21,31.43,30.05,30.54,638327,31.21,31.43,30.05,30.54,638327,0.0,1.0
2024-01-04,31.94,32.005,31.2,31.47,385355,31.94,32.005,31.2,31.47,385355,0.0,1.0
2024-01-05,31.98,32.4999,31.07,31.5,696221,31.98,32.4999,31.07,31.5,696221,0.0,1.0
2024-01-08,32.71,32.87,30.64,32.61,604137,32.71,32.87,30.64,32.61,604137,0.0,1.0
2024-01-09,32.59,33.17,31.26,32.34,406053,32.59,33.17,31.26,32.34,406053,0.0,1.0
2024-01-10,31.87,33.36,31.44,32.61,353362,31.87,33.36,31.44,32.61,353362,0.0,1.0
2024-01-11,31.37,31.53,30.61,31.53,244734,31.37,31.53,30.61,31.53,244734,0.0,1.0
2024-01-12,31.32,31.93,31.32,31.69,233835,31.32,31.93,31.32,31.69,233835,0.0,1.0
2024-01-16,32.15,32.15,30.6,31.05,251848,32.15,32.15,30.6,31.05,251848,0.0,1.0
2024-01-17,31.89,32.24,31.32,31.72,269815,31.89,32.24,31.32,31.72,269815,0.0,1.0
2024-01-18,31.92,32.1,31.235,31.81,191923,31.92,32.1,31.235,31.81,191923,0.0,1.0
2024-01-19,31.66,32.1,30.39,32.1,315779,31.66,32.1,30.39,32.1,315779,0.0,1.0
2024-01-22,32.53,32.74,31.88,32.02,219439,32.53,32.74,31.88,32.02,219439,0.0,1.0
2024-01-23,31.73,32.88,31.315,32.75,358389,31.73,32.88,31.315,32.75,358389,0.0,1.0
2024-01-24,30.69,32.19,30.39,32.13,334650,30.69,32.19,30.39,32.13,334650,0.0,1.0
2024-01-25,31.04,31.35,30.65,30.98,190681,31.04,31.35,30.65,30.98,190681,0.0,1.0
2024-01-26,31.08,31.61,31.03,31.36,151417,31.08,31.61,31.03,31.36,151417,0.0,1.0
2024-01-29,32.27,32.4,31.0,31.05,201969,32.27,32.4,31.0,31.05,201969,0.0,1.0
2024-01-30,31.79,32.08,30.96,32.08,230384,31.79,32.08,30.96,32.08,230384,0.0,1.0
2024-01-31,31.54,32.77,31.43,31.74,252672,31.54,32.77,31.43,31.74,252672,0.0,1.0
2024-02-01,31.29,31.89,30.48,31.71,260479,31.29,31.89,30.48,31.71,260479,0.0,1.0
2024-02-02,31.17,31.53,30.635,31.18,210559,31.17,31.53,30.635,31.18,210559,0.0,1.0
2024-02-05,30.32,31.15,30.13,31.12,272513,30.32,31.15,30.13,31.12,272513,0.0,1.0
2024-02-06,31.52,31.735,30.22,30.22,201005,31.52,31.735,30.22,30.22,201005,0.0,1.0
2024-02-07,31.89,31.94,30.72,31.49,253413,31.89,31.94,30.72,31.49,253413,0.0,1.0
2024-02-08,33.7,34.0,31.98,32.03,328280,33.7,34.0,31.98,32.03,328280,0.0,1.0
2024-02-09,33.31,34.0,32.265,33.71,299236,33.31,34.0,32.265,33.71,299236,0.0,1.0
2024-02-12,34.56,35.395,33.51,33.51,333569,34.56,35.395,33.51,33.51,333569,0.0,1.0
2024-02-13,32.87,33.78,31.89,32.94,358370,32.87,33.78,31.89,32.94,358370,0.0,1.0
2024-02-14,33.89,33.89,32.76,33.28,167050,33.89,33.89,32.76,33.28,167050,0.0,1.0
2024-02-15,35.06,35.11,33.595,34.66,421227,35.06,35.11,33.595,34.66,421227,0.0,1.0
2024-02-16,33.81,35.17,32.91,34.92,270359,33.81,35.17,32.91,34.92,270359,0.0,1.0
2024-02-20,33.02,33.67,32.49,33.25,263115,33.02,33.67,32.49,33.25,263115,0.0,1.0
2024-02-21,33.0,33.15,32.34,32.52,286064,33.0,33.15,32.34,32.52,286064,0.0,1.0
2024-02-22,31.45,33.04,29.51,33.04,785146,31.45,33.04,29.51,33.04,785146,0.0,1.0
2024-02-23,32.5,32.605,30.81,31.11,377267,32.5,32.605,30.81,31.11,377267,0.0,1.0
2024-02-26,32.47,32.7,31.58,32.42,342759,32.47,32.7,31.58,32.42,342759,0.0,1.0
2024-02-27,33.48,34.04,32.855,32.87,467876,33.48,34.04,32.855,32.87,467876,0.0,1.0
2024-02-28,33.26,33.81,32.71,33.12,391149,33.26,33.81,32.71,33.12,391149,0.0,1.0
2024-02-29,32.1,33.89,31.86,33.89,374540,32.1,33.89,31.86,33.89,374540,0.0,1.0
2024-03-01,32.11,32.15,30.66,32.1,436254,32.11,32.15,30.66,32.1,436254,0.0,1.0
2024-03-04,30.87,32.21,30.8,32.21,324912,30.87,32.21,30.8,32.21,324912,0.0,1.0
2024-03-05,30.75,31.11,30.01,30.69,356085,30.75,31.11,30.01,30.69,356085,0.0,1.0
2024-03-06,30.68,31.23,30.21,31.01,281534,30.68,31.23,30.21,31.01,281534,0.0,1.0
2024-03-07,31.04,31.34,30.6968,30.74,232659,31.04,31.34,30.6968,30.74,232659,0.0,1.0
2024-03-08,31.09,32.0,30.97,31.27,229647,31.09,32.0,30.97,31.27,229647,0.0,1.0
2024-03-11,30.78,31.19,30.31,31.09,304145,30.78,31.19,30.31,31.09,304145,0.0,1.0
2024-03-12,30.42,31.63,29.35,30.67,706999,30.42,31.63,29.35,30.67,706999,0.0,1.0
2024-03-13,29.93,30.82,29.7,30.35,480786,29.93,30.82,29.7,30.35,480786,0.0,1.0
2024-03-14,31.36,31.505,29.355,29.97,555132,31.36,31.505,29.355,29.97,555132,0.0,1.0
2024-03-15,31.98,32.06,30.93,31.08,2000552,31.98,32.06,30.93,31.08,2000552,0.0,1.0
2024-03-18,31.59,32.45,31.37,31.67,367875,31.59,32.45,31.37,31.67,367875,0.0,1.0
2024-03-19,32.33,32.775,31.36,31.52,246162,32.33,32.775,31.36,31.52,246162,0.0,1.0
2024-03-20,33.645,34.03,32.205,32.46,280821,33.645,34.03,32.205,32.46,280821,0.0,1.0
2024-03-21,33.55,34.44,33.47,33.95,421187,33.55,34.44,33.47,33.95,421187,0.0,1.0
2024-03-22,33.31,33.55,33.01,33.55,158696,33.31,33.55,33.01,33.55,158696,0.0,1.0
2024-03-25,32.6,33.93,32.5301,33.49,214137,32.6,33.93,32.5301,33.49,214137,0.0,1.0
2024-03-26,32.02,32.82,31.76,32.82,221861,32.02,32.82,31.76,32.82,221861,0.0,1.0
2024-03-27,33.52,33.62,32.21,32.41,258186,33.52,33.62,32.21,32.41,258186,0.0,1.0
2024-03-28,33.58,33.98,32.62,33.52,303550,33.58,33.98,32.62,33.52,303550,0.0,1.0
2024-04-01,33.01,34.08,32.02,34.08,269055,33.01,34.08,32.02,34.08,269055,0.0,1.0
2024-04-02,32.7,32.99,32.13,32.5,285360,32.7,32.99,32.13,32.5,285360,0.0,1.0
2024-04-03,31.7,33.66,31.67,32.71,378696,31.7,33.66,31.67,32.71,378696,0.0,1.0
2024-04-04,31.23,32.27,31.15,31.93,340004,31.23,32.27,31.15,31.93,340004,0.0,1.0
2024-04-05,30.65,31.33,30.42,31.29,330541,30.65,31.33,30.42,31.29,330541,0.0,1.0
2024-04-08,29.84,30.9,28.63,30.6,985270,29.84,30.9,28.63,30.6,985270,0.0,1.0
2024-04-09,30.86,31.28,29.6801,29.94,392475,30.86,31.28,29.6801,29.94,392475,0.0,1.0
2024-04-10,29.37,30.37,28.95,29.99,361527,29.37,30.37,28.95,29.99,361527,0.0,1.0
2024-04-11,31.26,31.3,29.5,30.01,418675,31.26,31.3,29.5,30.01,418675,0.0,1.0
2024-04-12,29.5,31.4,29.03,31.4,415639,29.5,31.4,29.03,31.4,415639,0.0,1.0
2024-04-15,29.52,30.55,29.3,29.66,346804,29.52,30.55,29.3,29.66,346804,0.0,1.0
2024-04-16,29.78,30.655,29.36,29.54,314129,29.78,30.655,29.36,29.54,314129,0.0,1.0
2024-04-17,29.19,30.07,29.12,30.07,364005,29.19,30.07,29.12,30.07,364005,0.0,1.0
2024-04-18,29.03,29.69,28.9,29.05,408528,29.03,29.69,28.9,29.05,408528,0.0,1.0
2024-04-19,29.4,29.54,28.75,28.75,385764,29.4,29.54,28.75,28.75,385764,0.0,1.0
2024-04-22,29.35,29.675,28.8,29.31,298843,29.35,29.675,28.8,29.31,298843,0.0,1.0
2024-04-23,28.85,30.0,28.69,29.52,425156,28.85,30.0,28.69,29.52,425156,0.0,1.0
2024-04-24,29.23,29.54,28.68,28.68,374235,29.23,29.54,28.68,28.68,374235,0.0,1.0
2024-04-25,28.93,28.98,28.14,28.88,313048,28.93,28.98,28.14,28.88,313048,0.0,1.0
2024-04-26,29.32,30.14,29.0,29.0,376165,29.32,30.14,29.0,29.0,376165,0.0,1.0
2024-04-29,29.25,29.865,29.19,29.55,531204,29.25,29.865,29.19,29.55,531204,0.0,1.0
2024-04-30,30.91,34.4,30.85,31.65,1739414,30.91,34.4,30.85,31.65,1739414,0.0,1.0
2024-05-01,30.27,30.7129,29.62,30.42,783156,30.27,30.7129,29.62,30.42,783156,0.0,1.0
2024-05-02,31.69,31.82,30.34,30.92,662111,31.69,31.82,30.34,30.92,662111,0.0,1.0
2024-05-03,31.57,32.37,31.17,31.79,546130,31.57,32.37,31.17,31.79,546130,0.0,1.0
2024-05-06,30.9,32.02,30.77,31.71,318855,30.9,32.02,30.77,31.71,318855,0.0,1.0
2024-05-07,31.36,31.79,31.1,31.1,272089,31.36,31.79,31.1,31.1,272089,0.0,1.0
2024-05-08,31.7,31.77,31.0,31.16,453733,31.7,31.77,31.0,31.16,453733,0.0,1.0
2024-05-09,31.28,31.81,31.25,31.81,319020,31.28,31.81,31.25,31.81,319020,0.0,1.0
2024-05-10,30.14,31.5699,30.1,31.45,250707,30.14,31.5699,30.1,31.45,250707,0.0,1.0
2024-05-13,30.22,30.94,30.12,30.43,270867,30.22,30.94,30.12,30.43,270867,0.0,1.0
2024-05-14,29.86,31.32,29.37,30.79,297236,29.86,31.32,29.37,30.79,297236,0.0,1.0
2024-05-15,29.7,30.6,29.445,30.46,293285,29.7,30.6,29.445,30.46,293285,0.0,1.0
2024-05-16,29.31,29.9,29.1,29.77,340312,29.31,29.9,29.1,29.77,340312,0.0,1.0
2024-05-17,29.03,29.56,28.8701,29.3,334571,29.03,29.56,28.8701,29.3,334571,0.0,1.0
2024-05-20,29.72,29.82,28.9,29.27,374331,29.72,29.82,28.9,29.27,374331,0.0,1.0
2024-05-21,29.65,30.13,29.445,29.56,334307,29.65,30.13,29.445,29.56,334307,0.0,1.0
2024-05-22,30.19,30.495,29.26,29.53,287263,30.19,30.495,29.26,29.53,287263,0.0,1.0
2024-05-23,29.35,30.39,29.11,30.39,214636,29.35,30.39,29.11,30.39,214636,0.0,1.0
2024-05-24,29.95,30.11,29.05,29.59,233847,29.95,30.11,29.05,29.59,233847,0.0,1.0
2024-05-28,29.42,30.08,29.25,30.08,241381,29.42,30.08,29.25,30.08,241381,0.0,1.0
2024-05-29,29.33,29.45,28.57,29.18,274574,29.33,29.45,28.57,29.18,274574,0.0,1.0
2024-05-30,28.87,30.29,28.86,29.42,298648,28.87,30.29,28.86,29.42,298648,0.0,1.0
2024-05-31,29.4,29.8468,29.07,29.07,253519,29.4,29.8468,29.07,29.07,253519,0.0,1.0
2024-06-03,29.98,30.26,29.49,29.66,223861,29.98,30.26,29.49,29.66,223861,0.0,1.0
2024-06-04,29.71,30.28,29.43,30.0,212103,29.71,30.28,29.43,30.0,212103,0.0,1.0
2024-06-05,29.88,30.1603,29.22,29.98,193551,29.88,30.1603,29.22,29.98,193551,0.0,1.0
2024-06-06,30.52,30.57,29.1,29.88,209969,30.52,30.57,29.1,29.88,209969,0.0,1.0
2024-06-07,30.5,30.57,29.88,30.49,215861,30.5,30.57,29.88,30.49,215861,0.0,1.0
2024-06-10,29.92,30.08,29.08,29.81,277915,29.92,30.08,29.08,29.81,277915,0.0,1.0
2024-06-11,29.69,29.9,28.61,29.63,304390,29.69,29.9,28.61,29.63,304390,0.0,1.0
2024-06-12,29.45,30.45,29.35,30.45,368097,29.45,30.45,29.35,30.45,368097,0.0,1.0
2024-06-13,29.76,29.87,29.11,29.44,334827,29.76,29.87,29.11,29.44,334827,0.0,1.0
2024-06-14,29.05,29.47,28.99,29.43,268416,29.05,29.47,28.99,29.43,268416,0.0,1.0
2024-06-17,29.37,29.46,28.92,29.04,259502,29.37,29.46,28.92,29.04,259502,0.0,1.0
2024-06-18,28.89,29.4499,28.72,29.41,243852,28.89,29.4499,28.72,29.41,243852,0.0,1.0
2024-06-20,28.81,29.16,28.57,28.72,315433,28.81,29.16,28.57,28.72,315433,0.0,1.0
2024-06-21,30.13,30.455,29.635,29.68,1433778,30.13,30.455,29.635,29.68,1433778,0.0,1.0
2024-06-24,30.1,32.38,30.02,30.28,514423,30.1,32.38,30.02,30.28,514423,0.0,1.0
2024-06-25,30.08,30.82,29.82,30.01,336067,30.08,30.82,29.82,30.01,336067,0.0,1.0
2024-06-26,31.08,31.63,29.665,29.86,477426,31.08,31.63,29.665,29.86,477426,0.0,1.0
2024-06-27,31.48,32.03,30.7522,31.34,385681,31.48,32.03,30.7522,31.34,385681,0.0,1.0
2024-06-28,30.17,31.89,30.125,31.6,802788,30.17,31.89,30.125,31.6,802788,0.0,1.0
2024-07-01,30.42,31.55,29.94,30.42,335494,30.42,31.55,29.94,30.42,335494,0.0,1.0
2024-07-02,30.0,30.33,29.12,30.33,515253,30.0,30.33,29.12,30.33,515253,0.0,1.0
2024-07-03,30.89,30.89,29.8,30.08,268268,30.89,30.89,29.8,30.08,268268,0.0,1.0
2024-07-05,31.78,31.81,30.63,30.97,366290,31.78,31.81,30.63,30.97,366290,0.0,1.0
2024-07-08,32.54,33.228,31.7804,32.0,361468,32.54,33.228,31.7804,32.0,361468,0.0,1.0
2024-07-09,34.57,34.77,32.585,32.65,725988,34.57,34.77,32.585,32.65,725988,0.0,1.0
2024-07-10,33.52,35.04,32.84,34.74,466627,33.52,35.04,32.84,34.74,466627,0.0,1.0
2024-07-11,33.32,34.26,33.0,34.22,400390,33.32,34.26,33.0,34.22,400390,0.0,1.0
2024-07-12,33.75,33.99,32.89,33.35,254181,33.75,33.99,32.89,33.35,254181,0.0,1.0
2024-07-15,34.01,34.74,33.69,33.94,606609,34.01,34.74,33.69,33.94,606609,0.0,1.0
2024-07-16,34.71,34.8,33.81,34.33,697912,34.71,34.8,33.81,34.33,697912,0.0,1.0
2024-07-17,33.08,34.49,32.18,34.49,451842,33.08,34.49,32.18,34.49,451842,0.0,1.0
2024-07-18,32.66,33.275,32.11,33.21,349784,32.66,33.275,32.11,33.21,349784,0.0,1.0
2024-07-19,32.04,32.79,31.885,32.63,325917,32.04,32.79,31.885,32.63,325917,0.0,1.0
2024-07-22,33.45,33.63,31.92,32.22,263367,33.45,33.63,31.92,32.22,263367,0.0,1.0
2024-07-23,33.5,33.89,32.81,33.43,457577,33.5,33.89,32.81,33.43,457577,0.0,1.0
2024-07-24,32.82,33.73,32.71,33.23,209312,32.82,33.73,32.71,33.23,209312,0.0,1.0
2024-07-25,33.3,33.9299,32.715,32.97,333466,33.3,33.9299,32.715,32.97,333466,0.0,1.0
2024-07-26,33.92,33.95,33.03,33.7,272737,33.92,33.95,33.03,33.7,272737,0.0,1.0
2024-07-29,33.82,34.79,33.665,34.03,266527,33.82,34.79,33.665,34.03,266527,0.0,1.0
2024-07-30,33.87,34.2,33.645,33.92,286208,33.87,34.2,33.645,33.92,286208,0.0,1.0
2024-07-31,33.86,34.82,33.3728,33.86,361360,33.86,34.82,33.3728,33.86,361360,0.0,1.0
2024-08-01,32.72,34.3,32.2,33.94,458511,32.72,34.3,32.2,33.94,458511,0.0,1.0
2024-08-02,32.4,32.51,31.25,32.4,455231,32.4,32.51,31.25,32.4,455231,0.0,1.0
2024-08-05,30.92,31.83,29.88,29.93,406643,30.92,31.83,29.88,29.93,406643,0.0,1.0
2024-08-06,32.83,34.9,31.22,32.0,776218,32.83,34.9,31.22,32.0,776218,0.0,1.0
2024-08-07,33.55,33.86,32.05,33.12,513298,33.55,33.86,32.05,33.12,513298,0.0,1.0
2024-08-08,33.99,34.4494,33.15,34.0,383101,33.99,34.4494,33.15,34.0,383101,0.0,1.0
2024-08-09,33.84,34.2476,33.2916,33.99,301867,33.84,34.2476,33.2916,33.99,301867,0.0,1.0
2024-08-12,33.41,33.86,32.77,33.86,299239,33.41,33.86,32.77,33.86,299239,0.0,1.0
2024-08-13,35.09,35.13,33.465,33.59,281335,35.09,35.13,33.465,33.59,281335,0.0,1.0
2024-08-14,34.45,36.66,33.21,35.24,331597,34.45,36.66,33.21,35.24,331597,0.0,1.0
2024-08-15,35.25,35.52,34.74,35.12,227439,35.25,35.52,34.74,35.12,227439,0.0,1.0
2024-08-16,34.94,35.7099,34.51,35.17,268167,34.94,35.7099,34.51,35.17,268167,0.0,1.0
2024-08-19,36.44,36.575,34.755,34.9,320547,36.44,36.575,34.755,34.9,320547,0.0,1.0
2024-08-20,35.8,36.35,35.61,36.35,193077,35.8,36.35,35.61,36.35,193077,0.0,1.0
2024-08-21,36.8,37.05,36.26,36.26,250895,36.8,37.05,36.26,36.26,250895,0.0,1.0
2024-08-22,36.01,36.82,35.57,36.82,295376,36.01,36.82,35.57,36.82,295376,0.0,1.0
2024-08-23,36.36,37.14,36.195,36.38,225244,36.36,37.14,36.195,36.38,225244,0.0,1.0
2024-08-26,36.155,37.1384,36.075,36.69,188397,36.155,37.1384,36.075,36.69,188397,0.0,1.0
2024-08-27,35.62,36.1,35.36,36.1,139384,35.62,36.1,35.36,36.1,139384,0.0,1.0
2024-08-28,35.46,35.84,35.1186,35.42,211503,35.46,35.84,35.1186,35.42,211503,0.0,1.0
2024-08-29,35.75,36.5,35.4,35.66,218689,35.75,36.5,35.4,35.66,218689,0.0,1.0
2024-08-30,35.98,36.47,35.7312,35.89,169047,35.98,36.47,35.7312,35.89,169047,0.0,1.0
2024-09-03,36.35,36.96,35.83,36.0,281842,36.35,36.96,35.83,36.0,281842,0.0,1.0
2024-09-04,36.04,36.78,35.6,36.06,213113,36.04,36.78,35.6,36.06,213113,0.0,1.0
2024-09-05,35.56,36.58,35.41,36.16,302540,35.56,36.58,35.41,36.16,302540,0.0,1.0
2024-09-06,35.59,35.985,35.17,35.6,304886,35.59,35.985,35.17,35.6,304886,0.0,1.0
2024-09-09,36.89,37.0,35.22,35.6,396264,36.89,37.0,35.22,35.6,396264,0.0,1.0
2024-09-10,37.55,38.12,36.805,38.07,542725,37.55,38.12,36.805,38.07,542725,0.0,1.0
2024-09-11,37.28,38.39,37.14,37.69,419039,37.28,38.39,37.14,37.69,419039,0.0,1.0
2024-09-12,37.76,39.21,37.32,37.6,478208,37.76,39.21,37.32,37.6,478208,0.0,1.0
2024-09-13,38.91,38.98,37.49,37.76,339907,38.91,38.98,37.49,37.76,339907,0.0,1.0
2024-09-16,38.76,39.73,38.45,39.22,270263,38.76,39.73,38.45,39.22,270263,0.0,1.0
2024-09-17,38.81,39.32,37.37,39.11,346972,38.81,39.32,37.37,39.11,346972,0.0,1.0
2024-09-18,38.34,39.32,38.06,38.81,752569,38.34,39.32,38.06,38.81,752569,0.0,1.0
2024-09-19,38.99,39.2,38.29,39.05,241391,38.99,39.2,38.29,39.05,241391,0.0,1.0
2024-09-20,39.29,39.385,38.27,38.99,1795400,39.29,39.385,38.27,38.99,1795400,0.0,1.0
2024-09-23,38.25,39.58,38.15,39.58,531679,38.25,39.58,38.15,39.58,531679,0.0,1.0
2024-09-24,37.82,38.38,37.12,38.31,349893,37.82,38.38,37.12,38.31,349893,0.0,1.0
2024-09-25,37.29,38.01,37.1,37.98,426775,37.29,38.01,37.1,37.98,426775,0.0,1.0
2024-09-26,39.79,39.95,37.6392,37.7,895703,39.79,39.95,37.6392,37.7,895703,0.0,1.0
2024-09-27,39.13,40.098,39.02,40.0,487735,39.13,40.098,39.02,40.0,487735,0.0,1.0
2024-09-30,40.0,40.4,38.95,39.12,581433,40.0,40.4,38.95,39.12,581433,0.0,1.0
2024-10-01,39.24,40.6,38.17,40.55,442857,39.24,40.6,38.17,40.55,442857,0.0,1.0
2024-10-02,35.57,39.62,35.2501,39.22,1024860,35.57,39.62,35.2501,39.22,1024860,0.0,1.0
2024-10-03,34.77,35.88,34.6,35.76,736308,34.77,35.88,34.6,35.76,736308,0.0,1.0
2024-10-04,34.6,35.07,34.23,34.93,387445,34.6,35.07,34.23,34.93,387445,0.0,1.0
2024-10-07,34.38,34.75,33.38,34.57,508137,34.38,34.75,33.38,34.57,508137,0.0,1.0
2024-10-08,34.75,34.91,33.83,34.49,1637141,34.75,34.91,33.83,34.49,1637141,0.0,1.0
2024-10-09,33.6,35.035,33.555,34.73,357752,33.6,35.035,33.555,34.73,357752,0.0,1.0
2024-10-10,34.81,35.135,33.61,34.0,565424,34.81,35.135,33.61,34.0,565424,0.0,1.0
2024-10-11,34.83,35.42,34.41,34.54,476217,34.83,35.42,34.41,34.54,476217,0.0,1.0
2024-10-14,35.48,36.16,34.93,34.93,296255,35.48,36.16,34.93,34.93,296255,0.0,1.0
2024-10-15,35.5,35.91,35.25,35.43,444893,35.5,35.91,35.25,35.43,444893,0.0,1.0
2024-10-16,34.84,35.805,34.72,35.56,456417,34.84,35.805,34.72,35.56,456417,0.0,1.0
2024-10-17,34.97,35.37,34.63,34.97,431709,34.97,35.37,34.63,34.97,431709,0.0,1.0
2024-10-18,35.41,35.43,34.81,35.13,671222,35.41,35.43,34.81,35.13,671222,0.0,1.0
2024-10-21,34.95,35.44,34.63,35.37,731796,34.95,35.44,34.63,35.37,731796,0.0,1.0
2024-10-22,34.86,35.29,34.61,34.61,392595,34.86,35.29,34.61,34.61,392595,0.0,1.0
2024-10-23,34.05,34.98,33.84,34.8,381801,34.05,34.98,33.84,34.8,381801,0.0,1.0
2024-10-24,34.05,34.5,33.8,34.0,394385,34.05,34.5,33.8,34.0,394385,0.0,1.0
2024-10-25,34.5,34.9,33.9098,34.1,450754,34.5,34.9,33.9098,34.1,450754,0.0,1.0
2024-10-28,35.75,35.8,34.63,34.83,809748,35.75,35.8,34.63,34.83,809748,0.0,1.0
2024-10-29,41.49,41.61,36.23,37.58,1316605,41.49,41.61,36.23,37.58,1316605,0.0,1.0
2024-10-30,33.8,38.0,33.5,37.49,2887537,33.8,38.0,33.5,37.49,2887537,0.0,1.0
2024-10-31,32.13,33.645,31.02,31.26,4994924,32.13,33.645,31.02,31.26,4994924,0.0,1.0
2024-11-01,33.08,34.11,31.48,32.5,5616157,33.08,34.11,31.48,32.5,5616157,0.0,1.0
2024-11-04,33.05,34.5,32.785,33.47,1272351,33.05,34.5,32.785,33.47,1272351,0.0,1.0
2024-11-05,33.41,33.58,32.37,32.45,615773,33.41,33.58,32.37,32.45,615773,0.0,1.0
2024-11-06,34.29,34.845,33.64,34.13,812457,34.29,34.845,33.64,34.13,812457,0.0,1.0
2024-11-07,34.91,35.37,34.28,34.52,433368,34.91,35.37,34.28,34.52,433368,0.0,1.0
2024-11-08,36.08,36.08,34.88,35.1,845073,36.08,36.08,34.88,35.1,845073,0.0,1.0
2024-11-11,35.91,36.68,35.72,36.43,533681,35.91,36.68,35.72,36.43,533681,0.0,1.0
2024-11-12,35.08,36.46,34.71,35.93,909051,35.08,36.46,34.71,35.93,909051,0.0,1.0
2024-11-13,33.84,35.53,33.79,35.49,538184,33.84,35.53,33.79,35.49,538184,0.0,1.0
2024-11-14,33.0,34.27,32.9,34.21,491147,33.0,34.27,32.9,34.21,491147,0.0,1.0
2024-11-15,33.215,33.51,32.55,33.0,598332,33.215,33.51,32.55,33.0,598332,0.0,1.0
2024-11-18,33.07,33.31,32.78,33.12,405837,33.07,33.31,32.78,33.12,405837,0.0,1.0
2024-11-19,32.48,33.2162,32.35,33.0,549418,32.48,33.2162,32.35,33.0,549418,0.0,1.0
2024-11-20,32.79,33.66,32.395,32.45,311029,32.79,33.66,32.395,32.45,311029,0.0,1.0
2024-11-21,33.23,33.31,32.33,32.85,200979,33.23,33.31,32.33,32.85,200979,0.0,1.0
2024-11-22,34.07,34.17,32.9,33.17,517923,34.07,34.17,32.9,33.17,517923,0.0,1.0
2024-11-25,34.71,35.31,34.32,34.5,465506,34.71,35.31,34.32,34.5,465506,0.0,1.0
2024-11-26,34.83,35.13,34.34,35.01,436904,34.83,35.13,34.34,35.01,436904,0.0,1.0
2024-11-27,35.75,35.96,34.78,34.87,381209,35.75,35.96,34.78,34.87,381209,0.0,1.0
2024-11-29,34.67,35.99,34.315,35.81,225964,34.67,35.99,34.315,35.81,225964,0.0,1.0
2024-12-02,35.13,35.47,33.47,34.54,600916,35.13,35.47,33.47,34.54,600916,0.0,1.0
2024-12-03,34.5,35.41,34.46,34.91,593204,34.5,35.41,34.46,34.91,593204,0.0,1.0
2024-12-04,34.92,35.35,34.47,34.6,418086,34.92,35.35,34.47,34.6,418086,0.0,1.0
2024-12-05,33.49,34.94,33.33,34.6,748355,33.49,34.94,33.33,34.6,748355,0.0,1.0
2024-12-06,33.76,34.31,33.32,33.77,340779,33.76,34.31,33.32,33.77,340779,0.0,1.0
2024-12-09,33.48,34.28,33.41,33.95,338804,33.48,34.28,33.41,33.95,338804,0.0,1.0
2024-12-10,32.71,33.47,32.41,33.47,394706,32.71,33.47,32.41,33.47,394706,0.0,1.0
2024-12-11,32.29,33.06,31.97,32.73,593204,32.29,33.06,31.97,32.73,593204,0.0,1.0
2024-12-12,31.86,33.025,31.82,32.32,389893,31.86,33.025,31.82,32.32,389893,0.0,1.0
2024-12-13,32.39,32.57,31.5,31.68,386485,32.39,32.57,31.5,31.68,386485,0.0,1.0
2024-12-16,33.06,33.1,32.1801,32.46,551548,33.06,33.1,32.1801,32.46,551548,0.0,1.0
2024-12-17,33.63,34.32,33.34,33.72,463310,33.63,34.32,33.34,33.72,463310,0.0,1.0
2024-12-18,33.48,34.82,33.01,33.71,558661,33.48,34.82,33.01,33.71,558661,0.0,1.0
2024-12-19,33.89,34.65,33.37,34.03,688621,33.89,34.65,33.37,34.03,688621,0.0,1.0
2024-12-20,34.28,34.97,33.48,33.48,2976575,34.28,34.97,33.48,33.48,2976575,0.0,1.0
2024-12-23,34.95,35.58,33.835,34.27,442130,34.95,35.58,33.835,34.27,442130,0.0,1.0
2024-12-24,34.06,35.0,33.78,34.83,191266,34.06,35.0,33.78,34.83,191266,0.0,1.0
2024-12-26,34.72,34.79,33.645,33.73,235092,34.72,34.79,33.645,33.73,235092,0.0,1.0
2024-12-27,34.2,34.96,33.81,34.5,317610,34.2,34.96,33.81,34.5,317610,0.0,1.0
2024-12-30,34.06,34.52,33.3629,34.0,368464,34.06,34.52,33.3629,34.0,368464,0.0,1.0
2024-12-31,34.41,34.76,34.06,34.06,286554,34.41,34.76,34.06,34.06,286554,0.0,1.0
2025-01-02,34.83,35.01,34.22,34.5,388401,34.83,35.01,34.22,34.5,388401,0.0,1.0
2025-01-03,34.78,35.67,34.6,34.91,358995,34.78,35.67,34.6,34.91,358995,0.0,1.0
2025-01-06,34.5,35.03,34.21,34.88,376560,34.5,35.03,34.21,34.88,376560,0.0,1.0
2025-01-07,35.18,36.12,34.285,34.48,605555,35.18,36.12,34.285,34.48,605555,0.0,1.0
2025-01-08,34.53,34.97,33.89,34.97,360803,34.53,34.97,33.89,34.97,360803,0.0,1.0
2025-01-10,33.86,34.32,33.16,33.96,377608,33.86,34.32,33.16,33.96,377608,0.0,1.0
2025-01-13,36.45,37.16,34.6535,35.42,794877,36.45,37.16,34.6535,35.42,794877,0.0,1.0
2025-01-14,36.42,37.04,35.84,36.83,429681,36.42,37.04,35.84,36.83,429681,0.0,1.0
2025-01-15,36.93,37.33,35.72,36.93,454008,36.93,37.33,35.72,36.93,454008,0.0,1.0
2025-01-16,38.54,38.6,36.7,36.93,1064596,38.54,38.6,36.7,36.93,1064596,0.0,1.0
2025-01-17,39.05,39.545,38.5,38.65,658911,39.05,39.545,38.5,38.65,658911,0.0,1.0
2025-01-21,40.46,40.93,39.65,40.0,844300,40.46,40.93,39.65,40.0,844300,0.0,1.0
2025-01-22,38.66,40.5,38.61,40.29,535565,38.66,40.5,38.61,40.29,535565,0.0,1.0
2025-01-23,38.01,38.55,36.305,38.4,961884,38.01,38.55,36.305,38.4,961884,0.0,1.0
2025-01-24,38.01,38.03,36.46,38.0,650257,38.01,38.03,36.46,38.0,650257,0.0,1.0
2025-01-27,38.25,38.8746,37.65,38.03,595255,38.25,38.8746,37.65,38.03,595255,0.0,1.0
2025-01-28,38.42,39.2404,37.94,38.26,519661,38.42,39.2404,37.94,38.26,519661,0.0,1.0
2025-01-29,38.82,39.36,37.9,38.43,380280,38.82,39.36,37.9,38.43,380280,0.0,1.0
2025-01-30,39.54,39.9215,38.71,39.06,380281,39.54,39.9215,38.71,39.06,380281,0.0,1.0
2025-01-31,38.77,39.7,38.45,39.7,463021,38.77,39.7,38.45,39.7,463021,0.0,1.0
2025-02-03,38.7,39.11,37.685,37.88,536581,38.7,39.11,37.685,37.88,536581,0.0,1.0
2025-02-04,38.98,39.13,38.071,38.76,482729,38.98,39.13,38.071,38.76,482729,0.0,1.0
2025-02-05,39.36,40.0,38.975,39.22,395090,39.36,40.0,38.975,39.22,395090,0.0,1.0
2025-02-06,38.78,39.57,38.63,39.35,455662,38.78,39.57,38.63,39.35,455662,0.0,1.0
2025-02-07,37.45,38.86,37.28,38.68,346231,37.45,38.86,37.28,38.68,346231,0.0,1.0
2025-02-10,37.99,38.145,37.3677,37.76,678156,37.99,38.145,37.3677,37.76,678156,0.0,1.0
2025-02-11,37.74,38.665,37.03,38.62,701432,37.74,38.665,37.03,38.62,701432,0.0,1.0
2025-02-12,37.84,38.79,37.2801,37.34,592011,37.84,38.79,37.2801,37.34,592011,0.0,1.0
2025-02-13,39.075,39.9,37.95,38.49,608033,39.075,39.9,37.95,38.49,608033,0.0,1.0
2025-02-14,38.98,39.91,38.83,39.0,415183,38.98,39.91,38.83,39.0,415183,0.0,1.0
2025-02-18,39.09,39.5,38.1529,39.1,588379,39.09,39.5,38.1529,39.1,588379,0.0,1.0
2025-02-19,35.32,37.055,35.005,36.82,1147419,35.32,37.055,35.005,36.82,1147419,0.0,1.0
2025-02-20,34.89,35.405,34.28,35.15,911259,34.89,35.405,34.28,35.15,911259,0.0,1.0
2025-02-21,34.56,35.3,33.965,35.14,667803,34.56,35.3,33.965,35.14,667803,0.0,1.0
2025-02-24,34.18,35.4299,33.99,34.85,801054,34.18,35.4299,33.99,34.85,801054,0.0,1.0
2025-02-25,36.97,37.43,34.12,34.63,1424555,36.97,37.43,34.12,34.63,1424555,0.0,1.0
2025-02-26,33.47,36.76,32.805,36.03,1289012,33.47,36.76,32.805,36.03,1289012,0.0,1.0
2025-02-27,32.75,33.78,32.615,33.55,764179,32.75,33.78,32.615,33.55,764179,0.0,1.0
2025-02-28,33.85,34.14,31.83,32.57,1033155,33.85,34.14,31.83,32.57,1033155,0.0,1.0
2025-03-03,32.18,33.7,32.09,33.69,747591,32.18,33.7,32.09,33.69,747591,0.0,1.0
2025-03-04,32.61,33.65,31.73,32.02,679520,32.61,33.65,31.73,32.02,679520,0.0,1.0
2025-03-05,33.74,34.16,32.7,32.78,522882,33.74,34.16,32.7,32.78,522882,0.0,1.0
2025-03-06,33.71,33.87,33.115,33.36,471595,33.71,33.87,33.115,33.36,471595,0.0,1.0
2025-03-07,33.67,34.63,33.5644,33.9,781393,33.67,34.63,33.5644,33.9,781393,0.0,1.0
2025-03-10,34.43,35.1,33.224,33.33,549231,34.43,35.1,33.224,33.33,549231,0.0,1.0
2025-03-11,33.65,34.51,33.43,34.32,640999,33.65,34.51,33.43,34.32,640999,0.0,1.0
2025-03-12,33.6,34.41,33.32,34.13,631574,33.6,34.41,33.32,34.13,631574,0.0,1.0
2025-03-13,32.72,34.0,32.665,33.53,399182,32.72,34.0,32.665,33.53,399182,0.0,1.0
2025-03-14,32.72,33.05,32.065,32.82,489131,32.72,33.05,32.065,32.82,489131,0.0,1.0
2025-03-17,34.32,34.39,32.74,32.91,409020,34.32,34.39,32.74,32.91,409020,0.0,1.0
2025-03-18,34.78,35.26,33.95,34.32,826786,34.78,35.26,33.95,34.32,826786,0.0,1.0
2025-03-19,34.4,35.39,34.275,34.56,701291,34.4,35.39,34.275,34.56,701291,0.0,1.0
2025-03-20,34.9,35.23,34.206,34.21,624809,34.9,35.23,34.206,34.21,624809,0.0,1.0
2025-03-21,35.28,35.51,34.29,34.87,2385791,35.28,35.51,34.29,34.87,2385791,0.0,1.0
2025-03-24,34.24,35.99,33.83,35.86,593094,34.24,35.99,33.83,35.86,593094,0.0,1.0
2025-03-25,32.99,34.585,32.99,34.32,1042867,32.99,34.585,32.99,34.32,1042867,0.0,1.0
2025-03-26,33.21,33.59,32.85,33.12,373782,33.21,33.59,32.85,33.12,373782,0.0,1.0
2025-03-27,33.35,33.77,32.86,33.77,308911,33.35,33.77,32.86,33.77,308911,0.0,1.0
2025-03-28,33.19,33.53,32.83,33.53,666079,33.19,33.53,32.83,33.53,666079,0.0,1.0
2025-03-31,33.19,33.42,32.19,32.7,535995,33.19,33.42,32.19,32.7,535995,0.0,1.0
2025-04-01,32.42,33.25,32.01,33.0,581846,32.42,33.25,32.01,33.0,581846,0.0,1.0
2025-04-02,32.53,32.69,31.84,32.01,591302,32.53,32.69,31.84,32.01,591302,0.0,1.0
2025-04-03,30.97,32.25,30.75,32.01,630253,30.97,32.25,30.75,32.01,630253,0.0,1.0
2025-04-04,29.26,30.48,28.61,29.36,959565,29.26,30.48,28.61,29.36,959565,0.0,1.0
2025-04-07,28.4,29.13,27.33,28.27,924880,28.4,29.13,27.33,28.27,924880,0.0,1.0
2025-04-08,28.13,29.7615,27.7713,29.31,923069,28.13,29.7615,27.7713,29.31,923069,0.0,1.0
2025-04-09,29.07,29.19,26.47,27.58,1145935,29.07,29.19,26.47,27.58,1145935,0.0,1.0
2025-04-10,28.99,29.33,27.62,29.0,1053541,28.99,29.33,27.62,29.0,1053541,0.0,1.0
2025-04-11,29.17,29.3799,27.63,29.16,827273,29.17,29.3799,27.63,29.16,827273,0.0,1.0
2025-04-14,29.53,29.67,28.93,29.67,506424,29.53,29.67,28.93,29.67,506424,0.0,1.0
2025-04-15,28.75,29.59,27.715,29.31,919723,28.75,29.59,27.715,29.31,919723,0.0,1.0
2025-04-16,27.94,28.81,27.56,28.65,754026,27.94,28.81,27.56,28.65,754026,0.0,1.0
2025-04-17,28.46,28.54,27.95,27.95,456319,28.46,28.54,27.95,27.95,456319,0.0,1.0
2025-04-21,28.5,29.01,27.765,28.23,639204,28.5,29.01,27.765,28.23,639204,0.0,1.0
2025-04-22,29.18,29.21,28.27,28.8,737637,29.18,29.21,28.27,28.8,737637,0.0,1.0
2025-04-23,28.9,29.997,28.88,29.74,662203,28.9,29.997,28.88,29.74,662203,0.0,1.0
2025-04-24,29.43,29.51,28.845,28.99,399313,29.43,29.51,28.845,28.99,399313,0.0,1.0
2025-04-25,29.61,29.63,28.865,29.43,307935,29.61,29.63,28.865,29.43,307935,0.0,1.0
2025-04-28,29.36,29.8,28.95,29.58,810045,29.36,29.8,28.95,29.58,810045,0.0,1.0
2025-04-29,29.44,29.71,28.9201,29.44,415042,29.44,29.71,28.9201,29.44,415042,0.0,1.0
2025-04-30,29.47,29.5725,28.64,29.44,435316,29.47,29.5725,28.64,29.44,435316,0.0,1.0
2025-05-01,29.86,30.0642,29.08,29.23,782716,29.86,30.0642,29.08,29.23,782716,0.0,1.0
2025-05-02,30.32,30.61,29.72,30.61,857913,30.32,30.61,29.72,30.61,857913,0.0,1.0
2025-05-05,29.96,30.5,29.88,30.3,901609,29.96,30.5,29.88,30.3,901609,0.0,1.0
2025-05-06,32.05,32.33,29.82,31.11,1506344,32.05,32.33,29.82,31.11,1506344,0.0,1.0
2025-05-07,33.44,33.82,31.47,32.2,1171596,33.44,33.82,31.47,32.2,1171596,0.0,1.0
2025-05-08,34.09,34.16,32.65,33.29,677227,34.09,34.16,32.65,33.29,677227,0.0,1.0
2025-05-09,34.05,34.5,33.7,34.0,527947,34.05,34.5,33.7,34.0,527947,0.0,1.0
2025-05-12,35.65,35.76,34.32,34.35,958561,35.65,35.76,34.32,34.35,958561,0.0,1.0
2025-05-13,34.37,35.8361,34.22,35.5,778674,34.37,35.8361,34.22,35.5,778674,0.0,1.0
2025-05-14,33.39,34.785,33.27,34.37,685299,33.39,34.785,33.27,34.37,685299,0.0,1.0
2025-05-15,34.23,34.33,33.45,33.64,536689,34.23,34.33,33.45,33.64,536689,0.0,1.0
2025-05-16,35.07,35.3,33.69,34.22,410921,35.07,35.3,33.69,34.22,410921,0.0,1.0
2025-05-19,35.91,36.025,34.8,34.87,523849,35.91,36.025,34.8,34.87,523849,0.0,1.0
2025-05-20,35.62,36.17,35.31,35.92,704971,35.62,36.17,35.31,35.92,704971,0.0,1.0
2025-05-21,34.5,35.52,34.44,35.34,943468,34.5,35.52,34.44,35.34,943468,0.0,1.0
2025-05-22,34.13,34.535,33.94,34.38,717592,34.13,34.535,33.94,34.38,717592,0.0,1.0
2025-05-23,34.17,34.18,33.41,33.75,393292,34.17,34.18,33.41,33.75,393292,0.0,1.0
2025-05-27,33.79,35.345,33.72,34.84,558046,33.79,35.345,33.72,34.84,558046,0.0,1.0
2025-05-28,33.72,34.065,33.47,33.79,691737,33.72,34.065,33.47,33.79,691737,0.0,1.0
2025-05-29,34.05,34.49,33.48,33.8,942573,34.05,34.49,33.48,33.8,942573,0.0,1.0
2025-05-30,34.5,34.61,33.655,34.05,531786,34.5,34.61,33.655,34.05,531786,0.0,1.0
2025-06-02,35.56,35.745,34.425,34.53,673419,35.56,35.745,34.425,34.53,673419,0.0,1.0
2025-06-03,35.31,35.81,34.58,35.63,835807,35.31,35.81,34.58,35.63,835807,0.0,1.0
2025-06-04,35.16,35.96,35.0,35.54,646781,35.16,35.96,35.0,35.54,646781,0.0,1.0
2025-06-05,35.03,35.44,34.5,35.1,502974,35.03,35.44,34.5,35.1,502974,0.0,1.0
2025-06-06,35.6,35.895,35.295,35.4,441103,35.6,35.895,35.295,35.4,441103,0.0,1.0
2025-06-09,35.42,35.9501,35.34,35.85,403104,35.42,35.9501,35.34,35.85,403104,0.0,1.0
2025-06-10,35.85,36.47,35.33,35.42,424456,35.85,36.47,35.33,35.42,424456,0.0,1.0
2025-06-11,35.14,36.39,35.06,35.77,584422,35.14,36.39,35.06,35.77,584422,0.0,1.0
2025-06-12,33.33,35.365,32.79,35.22,1095626,33.33,35.365,32.79,35.22,1095626,0.0,1.0
2025-06-13,32.97,33.26,32.39,32.85,786765,32.97,33.26,32.39,32.85,786765,0.0,1.0
2025-06-16,32.9,33.42,32.67,33.16,635161,32.9,33.42,32.67,33.16,635161,0.0,1.0
2025-06-17,32.47,33.03,32.4,32.62,748240,32.47,33.03,32.4,32.62,748240,0.0,1.0
2025-06-18,32.48,32.81,32.0,32.45,422843,32.48,32.81,32.0,32.45,422843,0.0,1.0
2025-06-20,31.89,32.6,31.55,32.6,662452,31.89,32.6,31.55,32.6,662452,0.0,1.0
2025-06-23,31.93,32.445,31.4,32.14,649593,31.93,32.445,31.4,32.14,649593,0.0,1.0
2025-06-24,32.06,32.46,31.66,32.27,548415,32.06,32.46,31.66,32.27,548415,0.0,1.0
2025-06-25,31.57,32.225,31.25,32.17,434269,31.57,32.225,31.25,32.17,434269,0.0,1.0
2025-06-26,31.86,32.17,31.36,31.57,453698,31.86,32.17,31.36,31.57,453698,0.0,1.0
2025-06-27,31.98,32.32,31.47,32.05,1452778,31.98,32.32,31.47,32.05,1452778,0.0,1.0
2025-06-30,31.6,32.235,31.475,31.94,673721,31.6,32.235,31.475,31.94,673721,0.0,1.0
2025-07-01,32.03,33.69,31.82,32.0,829345,32.03,33.69,31.82,32.0,829345,0.0,1.0
2025-07-02,32.11,32.37,31.7,32.03,379186,32.11,32.37,31.7,32.03,379186,0.0,1.0
2025-07-03,32.16,32.4162,31.87,32.3,287680,32.16,32.4162,31.87,32.3,287680,0.0,1.0
2025-07-07,32.24,32.87,32.075,32.11,511232,32.24,32.87,32.075,32.11,511232,0.0,1.0
2025-07-08,32.75,33.11,32.27,32.31,1055294,32.75,33.11,32.27,32.31,1055294,0.0,1.0
2025-07-09,34.29,34.36,33.07,33.07,511935,34.29,34.36,33.07,33.07,511935,0.0,1.0
2025-07-10,34.33,35.08,33.91,34.35,569367,34.33,35.08,33.91,34.35,569367,0.0,1.0
2025-07-11,34.0,34.57,33.76,34.17,370555,34.0,34.57,33.76,34.17,370555,0.0,1.0
2025-07-14,34.71,34.78,34.19,34.455,431620,34.71,34.78,34.19,34.455,431620,0.0,1.0
2025-07-15,34.84,34.96,34.13,34.92,514457,34.84,34.96,34.13,34.92,514457,0.0,1.0
2025-07-16,35.21,35.665,34.81,35.0,653090,35.21,35.665,34.81,35.0,653090,0.0,1.0
2025-07-17,36.43,36.71,34.69,35.0,624272,36.43,36.71,34.69,35.0,624272,0.0,1.0
2025-07-18,35.2,37.21,35.09,36.45,701756,35.2,37.21,35.09,36.45,701756,0.0,1.0
2025-07-21,35.25,36.0525,35.04,35.51,611929,35.25,36.0525,35.04,35.51,611929,0.0,1.0
2025-07-22,36.69,36.74,35.25,35.25,828734,36.69,36.74,35.25,35.25,828734,0.0,1.0
2025-07-23,37.22,37.27,36.36,36.75,585996,37.22,37.27,36.36,36.75,585996,0.0,1.0
2025-07-24,36.71,37.1099,36.54,36.92,468450,36.71,37.1099,36.54,36.92,468450,0.0,1.0
2025-07-25,37.52,37.595,36.17,36.81,755587,37.52,37.595,36.17,36.81,755587,0.0,1.0
2025-07-28,35.76,37.44,35.43,37.44,677762,35.76,37.44,35.43,37.44,677762,0.0,1.0
2025-07-29,35.45,36.33,35.38,35.76,490703,35.45,36.33,35.38,35.76,490703,0.0,1.0
2025-07-30,35.48,35.885,35.07,35.5,507065,35.48,35.885,35.07,35.5,507065,0.0,1.0
2025-07-31,35.18,36.09,35.07,35.48,523902,35.18,36.09,35.07,35.48,523902,0.0,1.0
2025-08-01,34.4,35.7,34.09,35.12,726870,34.4,35.7,34.09,35.12,726870,0.0,1.0
2025-08-04,35.54,35.59,34.38,34.65,673290,35.54,35.59,34.38,34.65,673290,0.0,1.0
2025-08-05,34.94,35.38,32.64,34.23,1314554,34.94,35.38,32.64,34.23,1314554,0.0,1.0
2025-08-06,34.67,35.365,33.465,35.23,652294,34.67,35.365,33.465,35.23,652294,0.0,1.0
2025-08-07,34.19,34.99,33.69,34.93,400896,34.19,34.99,33.69,34.93,400896,0.0,1.0
2025-08-08,34.19,34.545,33.71,34.26,413410,34.19,34.545,33.71,34.26,413410,0.0,1.0
2025-08-11,34.8,35.0099,34.125,34.22,504195,34.8,35.0099,34.125,34.22,504195,0.0,1.0
2025-08-12,35.47,35.49,34.6359,34.88,450229,35.47,35.49,34.6359,34.88,450229,0.0,1.0
2025-08-13,36.67,36.74,35.66,35.66,496099,36.67,36.74,35.66,35.66,496099,0.0,1.0
2025-08-14,36.51,36.68,36.12,36.3,393372,36.51,36.68,36.12,36.3,393372,0.0,1.0
2025-08-15,36.87,36.95,36.15,36.48,450582,36.87,36.95,36.15,36.48,450582,0.0,1.0
2025-08-18,36.41,37.46,36.39,36.92,478769,36.41,37.46,36.39,36.92,478769,0.0,1.0
2025-08-19,36.4,36.81,36.15,36.43,417539,36.4,36.81,36.15,36.43,417539,0.0,1.0
2025-08-20,36.63,36.64,36.08,36.39,459580,36.63,36.64,36.08,36.39,459580,0.0,1.0
2025-08-21,37.29,37.65,36.615,36.67,536329,37.29,37.65,36.615,36.67,536329,0.0,1.0
2025-08-22,37.86,38.055,37.28,37.45,491906,37.86,38.055,37.28,37.45,491906,0.0,1.0
2025-08-25,37.42,38.25,37.27,38.0,399984,37.42,38.25,37.27,38.0,399984,0.0,1.0
2025-08-26,37.17,37.525,37.02,37.41,271472,37.17,37.525,37.02,37.41,271472,0.0,1.0
2025-08-27,38.05,38.28,37.17,37.17,500607,38.05,38.28,37.17,37.17,500607,0.0,1.0
2025-08-28,37.97,38.21,37.63,38.02,426502,37.97,38.21,37.63,38.02,426502,0.0,1.0
2025-08-29,36.89,38.105,36.5,38.0,474515,36.89,38.105,36.5,38.0,474515,0.0,1.0
2025-09-02,37.1,37.9,36.94,37.01,816275,37.1,37.9,36.94,37.01,816275,0.0,1.0
2025-09-03,37.53,37.59,36.385,37.1,1067946,37.53,37.59,36.385,37.1,1067946,0.0,1.0
2025-09-04,36.3,37.5225,36.11,37.47,837203,36.3,37.5225,36.11,37.47,837203,0.0,1.0
2025-09-05,35.99,36.57,35.74,36.42,742372,35.99,36.57,35.74,36.42,742372,0.0,1.0
2025-09-08,35.83,37.05,35.79,36.11,1067863,35.83,37.05,35.79,36.11,1067863,0.0,1.0
2025-09-09,34.0,35.53,32.87,35.53,1516573,34.0,35.53,32.87,35.53,1516573,0.0,1.0
2025-09-10,33.21,34.41,33.03,34.0,829877,33.21,34.41,33.03,34.0,829877,0.0,1.0
2025-09-11,33.42,33.76,33.24,33.49,773335,33.42,33.76,33.24,33.49,773335,0.0,1.0
2025-09-12,32.39,33.42,32.295,33.42,809638,32.39,33.42,32.295,33.42,809638,0.0,1.0
2025-09-15,32.5,32.58,31.61,32.32,808186,32.5,32.58,31.61,32.32,808186,0.0,1.0
2025-09-16,32.29,32.655,31.75,32.5,822796,32.29,32.655,31.75,32.5,822796,0.0,1.0
2025-09-17,32.06,32.84,31.98,32.55,513480,32.06,32.84,31.98,32.55,513480,0.0,1.0
2025-09-18,32.63,32.7,32.11,32.11,852108,32.63,32.7,32.11,32.11,852108,0.0,1.0
2025-09-19,32.54,32.7,32.0,32.5,1214086,32.54,32.7,32.0,32.5,1214086,0.0,1.0
2025-09-22,32.42,33.21,32.39,32.6,796624,32.42,33.21,32.39,32.6,796624,0.0,1.0
2025-09-23,32.07,32.73,31.8,32.42,524783,32.07,32.73,31.8,32.42,524783,0.0,1.0
2025-09-24,26.76,30.2872,26.61,29.92,3993405,26.76,30.2872,26.61,29.92,3993405,0.0,1.0
2025-09-25,27.04,27.0624,26.35,26.71,1683177,27.04,27.0624,26.35,26.71,1683177,0.0,1.0
2025-09-26,27.51,27.57,26.72,27.13,971217,27.51,27.57,26.72,27.13,971217,0.0,1.0
2025-09-29,27.64,27.97,27.11,27.76,723019,27.64,27.97,27.11,27.76,723019,0.0,1.0
2025-09-30,27.56,28.0,27.33,27.875,902793,27.56,28.0,27.33,27.875,902793,0.0,1.0
2025-10-01,26.92,27.78,26.26,27.78,1608436,26.92,27.78,26.26,27.78,1608436,0.0,1.0
2025-10-02,26.76,26.815,26.325,26.78,946436,26.76,26.815,26.325,26.78,946436,0.0,1.0
2025-10-03,27.28,27.43,26.72,26.82,725354,27.28,27.43,26.72,26.82,725354,0.0,1.0
2025-10-06,26.59,27.48,26.56,27.48,769183,26.59,27.48,26.56,27.48,769183,0.0,1.0
2025-10-07,27.05,27.34,26.58,26.58,1133737,27.05,27.34,26.58,26.58,1133737,0.0,1.0
2025-10-08,26.56,27.2167,26.13,27.02,1006276,26.56,27.2167,26.13,27.02,1006276,0.0,1.0
2025-10-09,26.78,27.1,26.43,26.7,721524,26.78,27.1,26.43,26.7,721524,0.0,1.0
2025-10-10,26.54,26.86,25.97,26.86,1027365,26.54,26.86,25.97,26.86,1027365,0.0,1.0
2025-10-13,26.36,26.505,25.95,26.505,645462,26.36,26.505,25.95,26.505,645462,0.0,1.0
2025-10-14,26.84,26.92,26.21,26.36,700134,26.84,26.92,26.21,26.36,700134,0.0,1.0
2025-10-15,26.63,26.89,26.35,26.67,489281,26.63,26.89,26.35,26.67,489281,0.0,1.0
2025-10-16,25.95,26.97,25.905,26.59,921260,25.95,26.97,25.905,26.59,921260,0.0,1.0
2025-10-17,25.9,26.13,25.575,25.81,558571,25.9,26.13,25.575,25.81,558571,0.0,1.0
2025-10-20,26.02,26.1796,25.52,26.05,666886,26.02,26.1796,25.52,26.05,666886,0.0,1.0
2025-10-21,26.16,26.45,25.81,26.15,447372,26.16,26.45,25.81,26.15,447372,0.0,1.0
2025-10-22,26.27,26.49,26.04,26.16,636223,26.27,26.49,26.04,26.16,636223,0.0,1.0
2025-10-23,29.6,29.9,27.02,28.12,2150364,29.6,29.9,27.02,28.12,2150364,0.0,1.0
2025-10-24,30.25,30.3781,29.57,29.73,933541,30.25,30.3781,29.57,29.73,933541,0.0,1.0
2025-10-27,30.11,30.96,29.72,30.9,708799,30.11,30.96,29.72,30.9,708799,0.0,1.0
2025-10-28,29.64,30.02,29.46,30.0,611949,29.64,30.02,29.46,30.0,611949,0.0,1.0
2025-10-29,29.32,29.755,28.91,29.6,611546,29.32,29.755,28.91,29.6,611546,0.0,1.0
2025-10-30,28.9,29.5,28.74,29.32,807714,28.9,29.5,28.74,29.32,807714,0.0,1.0
2025-10-31,28.57,29.0,28.5,28.69,713089,28.57,29.0,28.5,28.69,713089,0.0,1.0
2025-11-03,29.33,29.6,28.4,28.5,1630835,29.33,29.6,28.4,28.5,1630835,0.0,1.0
2025-11-04,30.72,30.8899,27.66,29.31,1742882,30.72,30.8899,27.66,29.31,1742882,0.0,1.0
2025-11-05,31.35,31.48,29.56,30.33,1446889,31.35,31.48,29.56,30.33,1446889,0.0,1.0
2025-11-06,30.94,31.6,30.34,31.5,957156,30.94,31.6,30.34,31.5,957156,0.0,1.0
2025-11-07,31.43,32.0,30.55,30.9,860213,31.43,32.0,30.55,30.9,860213,0.0,1.0
2025-11-10,31.82,32.065,31.14,31.43,766093,31.82,32.065,31.14,31.43,766093,0.0,1.0
2025-11-11,32.98,33.3,31.64,31.81,666604,32.98,33.3,31.64,31.81,666604,0.0,1.0
2025-11-12,33.54,33.65,32.6,33.03,870544,33.54,33.65,32.6,33.03,870544,0.0,1.0
2025-11-13,34.29,34.35,33.735,33.88,760120,34.29,34.35,33.735,33.88,760120,0.0,1.0
2025-11-14,34.03,34.225,33.39,33.87,723817,34.03,34.225,33.39,33.87,723817,0.0,1.0
2025-11-17,33.99,34.8,33.71,34.0,833085,33.99,34.8,33.71,34.0,833085,0.0,1.0
2025-11-18,33.99,34.34,33.4,33.85,1057700,33.99,34.34,33.4,33.85,1057700,0.0,1.0
2025-11-19,33.31,34.04,32.77,33.89,926542,33.31,34.04,32.77,33.89,926542,0.0,1.0
2025-11-20,33.39,34.0,32.88,33.25,898011,33.39,34.0,32.88,33.25,898011,0.0,1.0
2025-11-21,34.31,35.0,33.2125,33.32,777713,34.31,35.0,33.2125,33.32,777713,0.0,1.0
2025-11-24,35.27,35.54,34.0,34.5,1246245,35.27,35.54,34.0,34.5,1246245,0.0,1.0
2025-11-25,35.34,36.1994,34.9,35.4,916595,35.34,36.1994,34.9,35.4,916595,0.0,1.0
2025-11-26,35.56,35.86,34.91,35.07,639097,35.56,35.86,34.91,35.07,639097,0.0,1.0