date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2016-10-31,45.51,48.2,44.97,47.0,22653267,44.0197909367549,46.6217078257874,43.4974730482502,45.4610014068881,23420151.69157,0.0,1.0
2016-11-01,45.3,46.81,44.84,45.8,9216434,43.8166673134475,45.2772228905624,43.3717298528695,44.3002949879889,9528439.42268211,0.0,1.0
2016-11-02,45.0,45.6,44.3,44.7,4361280,43.5264907087227,44.1068439181723,42.8494119643648,43.2363141039979,4508923.11335979,0.0,1.0
2016-11-03,44.75,45.21,44.385,45.0,2332522,43.284676871452,43.7296143320301,42.9316286690368,43.5264907087227,2411485.24245639,0.0,1.0
2016-11-04,44.2,44.77,42.271,44.12,3886142,42.7526864294565,43.3040219784337,40.8868508610759,42.6753060015299,4017700.19021899,0.0,1.0
2016-11-07,44.6,45.07,43.52,43.6,5813953,43.1395885690896,43.5941985831585,42.0949527920803,42.1723332200069,6010773.68609388,0.0,1.0
2016-11-08,46.27,46.54,39.66,43.11,6691947,44.7549050020578,45.0160639463101,38.3613471446209,41.6983780989563,6918490.5582028,0.0,1.0
2016-11-09,44.26,45.79,43.24,44.51,3939800,42.8107217504015,44.290622434498,41.8241212943371,43.0525355876722,4073174.68312397,0.0,1.0
2016-11-10,45.9,46.23,43.12,43.98,2539227,44.3970205228971,44.7162147880944,41.7080506524472,42.5398902526583,2625187.86007027,0.0,1.0
2016-11-11,46.58,47.17,45.09,45.65,2114171,45.0547541602734,45.6254348162322,43.6135436901401,44.1552066856265,2185742.37093124,0.0,1.0
2016-11-14,45.77,47.6976,44.33,46.57,1779676,44.2712773275164,46.1357587384083,42.8784296248373,45.0450816067826,1839923.65789211,0.0,1.0
2016-11-15,47.72,47.95,45.77,45.98,1062626,46.1574252582277,46.3798939885167,44.2712773275164,44.4744009508238,1098599.24890332,0.0,1.0
2016-11-16,50.0,50.06,47.55,47.81,2591494,48.3627674541363,48.4208027750813,45.9929918488836,46.2444782396452,2679224.26322851,0.0,1.0
2016-11-17,53.5,55.13,50.01,50.01,3302312,51.7481611759259,53.3247873949307,48.3724400076271,48.3724400076271,3414105.69931887,0.0,1.0
2016-11-18,53.05,54.44,52.9,53.58,1210528,51.3128962688386,52.6573812040636,51.1678079664762,51.8255416038525,1251508.19909962,0.0,1.0
2016-11-21,52.97,53.49,51.96,52.35,1045727,51.235515840912,51.738488622435,50.2585879383385,50.6358175244807,1081128.16433808,0.0,1.0
2016-11-22,56.67,56.67,52.23,52.73,1737436,54.8143606325181,54.8143606325181,50.5197468825908,51.0033745571322,1796253.70037773,0.0,1.0
2016-11-23,55.99,56.502,55.51,56.01,1008798,54.1566269951419,54.6518617338722,53.6923444275821,54.1759721021235,1042949.00096099,0.0,1.0
2016-11-25,55.86,56.49,55.48,55.85,392586,54.0308837997611,54.6402546696832,53.6633267671097,54.0212112462703,405876.27700617,0.0,1.0
2016-11-28,54.34,55.8473,54.27,55.59,934955,52.5606556691554,54.0185996568277,52.4929477947196,53.7697248555088,966606.182004206,0.0,1.0
2016-11-29,54.19,54.94,54.0,54.01,724985,52.4155673667929,53.141008878605,52.2317888504672,52.2414614039581,749528.033820152,0.0,1.0
2016-11-30,53.56,54.19,53.13,54.19,641162,51.8061964968708,52.4155673667929,51.3902766967653,52.4155673667929,662867.36031807,0.0,1.0
2016-12-01,55.03,55.09,53.15,53.53,1091537,53.2280618600224,53.2860971809674,51.4096218037469,51.7771788363983,1128488.97763671,0.0,1.0
2016-12-02,54.24,55.09,53.7106,54.67,520721,52.4639301342471,53.2860971809674,51.9518651524427,52.8798499343527,538349.051771917,0.0,1.0
2016-12-05,54.36,55.31,54.28,54.65,512936,52.580000776137,53.4988933577656,52.5026203482104,52.860504827371,530300.504914685,0.0,1.0
2016-12-06,55.07,55.29,54.39,54.52,1172028,53.2667520739857,53.4795482507839,52.6090184366095,52.7347616319903,1211704.85240683,0.0,1.0
2016-12-07,57.15,57.3,55.01,55.26,827184,55.2786432000778,55.4237315024402,53.2087167530408,53.4505305903115,855186.793006046,0.0,1.0
2016-12-08,57.15,57.33,55.84,56.64,1321814,55.2786432000778,55.4527491629127,54.0115386927794,54.7853429720456,1366561.58195818,0.0,1.0
2016-12-09,58.14,58.52,56.5,56.84,1334489,56.2362259956697,56.6037830283212,54.649927223174,54.9787940418622,1379665.67077197,0.0,1.0
2016-12-12,57.67,58.14,56.55,58.14,937972,55.7816159816008,56.2362259956697,54.6982899906282,56.2362259956697,969725.316990497,0.0,1.0
2016-12-13,57.79,58.67,57.42,57.67,1283373,55.8976866234908,56.7488713306836,55.5398021443302,55.7816159816008,1326819.23260187,0.0,1.0
2016-12-14,57.33,57.92,56.5801,57.16,1037701,55.4527491629127,56.0234298188715,54.7274043766356,55.2883157535686,1072830.45886909,0.0,1.0
2016-12-15,56.29,57.6115,56.0,57.13,732603,54.4468035998667,55.7250315436795,54.1662995486327,55.2592980930962,757403.92719952,0.0,1.0
2016-12-16,54.17,56.49,54.08,56.28,971659,52.3962222598113,54.6402546696832,52.3091692783938,54.4371310463758,1004552.72842011,0.0,1.0
2016-12-19,52.62,54.14,51.74,54.13,1988390,50.8969764687331,52.3672045993388,50.0457917615403,52.357532045848,2055703.28650613,0.0,1.0
2016-12-20,55.29,55.9,52.15,52.97,1306695,53.4795482507839,54.0695740137244,50.4423664546642,51.235515840912,1350930.75601926,0.0,1.0
2016-12-21,56.62,56.85,54.91,55.4,643976,54.765997865064,54.988466595353,53.1119912181325,53.585946339183,665776.623112706,0.0,1.0
2016-12-22,57.0,57.25,55.85,56.71,986532,55.1335548977154,55.3753687349861,54.0212112462703,54.8530508464814,1019929.22648146,0.0,1.0
2016-12-23,56.39,56.95,55.91,56.65,417397,54.5435291347749,55.0851921302613,54.0792465672152,54.7950155255364,431527.207780064,0.0,1.0
2016-12-27,57.6,57.9,56.25,56.45,404623,55.713908107165,56.0040847118899,54.4081133859034,54.6015644557199,418320.767503343,0.0,1.0
2016-12-28,57.76,58.2,57.5,57.76,619104,55.8686689630183,56.2942613166147,55.6171825722568,55.8686689630183,640062.627296,0.0,1.0
2016-12-29,57.87,58.67,56.74,57.81,1470736,55.9750670514174,56.7488713306836,54.8820685069539,55.9170317304724,1520525.06237855,0.0,1.0
2016-12-30,58.6,58.83,56.85,57.87,403851,56.6811634562478,56.9036321865368,54.988466595353,55.9750670514174,417522.632863165,0.0,1.0
2017-01-03,57.73,59.28,57.44,58.76,684574,55.8396513025458,57.338897093624,55.5591472513118,56.835924312101,707748.993736968,0.0,1.0
2017-01-04,58.18,58.53,57.515,58.12,823169,56.274916209633,56.613455581812,55.631691402493,56.2168808886881,851035.872565226,0.0,1.0
2017-01-05,57.0,58.4027,56.65,58.31,703419,55.1335548977154,56.4903239758737,54.7950155255364,56.4006594050138,727231.956553221,0.0,1.0
2017-01-06,56.49,57.77,56.24,57.16,1138959,54.6402546696832,55.8783415165091,54.3984408324125,55.2883157535686,1177516.36223062,0.0,1.0
2017-01-09,55.88,56.68,55.85,56.25,384094,54.0502289067428,54.8240331860089,54.0212112462703,54.4081133859034,397096.795964216,0.0,1.0
2017-01-10,58.54,58.98,56.84,56.98,1152168,56.6231281353028,57.0487204888992,54.9787940418622,55.1142097907338,1191172.52863231,0.0,1.0
2017-01-11,61.56,61.7313,58.355,58.64,1476121,59.5442392895326,59.7099301308305,56.4441858957225,56.7198536702111,1526092.36164974,0.0,1.0
2017-01-12,60.08,61.715,59.82,61.52,617366,58.1127013728902,59.6941638686405,57.8612149821287,59.5055490755693,638265.79050244,0.0,1.0
2017-01-13,61.42,61.93,59.77,60.14,709388,59.4088235406611,59.9021237686933,57.8128522146746,58.1707366938352,733403.026070345,0.0,1.0
2017-01-17,62.88,63.33,61.4,61.45,736666,60.8210163503218,61.2562812574091,59.3894784336794,59.4378412011335,761604.472592062,0.0,1.0
2017-01-18,64.77,64.89,62.8,63.02,1225258,62.6491289600882,62.7651996019781,60.7436359223952,60.9564320991934,1266736.85615897,0.0,1.0
2017-01-19,63.31,65.4299,62.735,65.01,1056948,61.2369361504274,63.2874207649479,60.6807643247048,62.8812702438681,1092729.030656,0.0,1.0
2017-01-20,64.19,65.0,63.471,63.73,731164,62.0881208576202,62.8715976903772,61.3926642616297,61.6431833970422,755916.212501055,0.0,1.0
2017-01-23,64.07,65.4105,63.67,64.07,595458,61.9720502157303,63.2686560111757,61.5851480760972,61.9720502157303,615616.135454498,0.0,1.0
2017-01-24,65.88,66.08,64.1,64.33,610579,63.72278239757,63.9162334673866,62.0010678762028,62.2235366064918,631249.029099739,0.0,1.0
2017-01-25,65.37,67.43,65.31,66.36,564423,63.2294821695378,65.2220281886483,63.1714468485929,64.1870649651297,583530.502607463,0.0,1.0
2017-01-26,65.55,66.83,65.33,65.7,727416,63.4035881323727,64.6416749791986,63.1907919555745,63.5486764347351,752041.330854182,0.0,1.0
2017-01-27,64.34,66.9,63.63,65.89,1279214,62.2332091599826,64.7093828536344,61.5464578621339,63.7324549510608,1322519.43730589,0.0,1.0
2017-01-30,64.02,64.18,63.25,63.96,409651,61.9236874482761,62.0784483041294,61.1789008294825,61.8656521273312,423518.981196106,0.0,1.0
2017-01-31,63.49,64.56,63.0,64.26,666305,61.4110421132623,62.4460053367808,60.9370869922118,62.155828732056,688861.530341367,0.0,1.0
2017-02-01,64.14,65.26,63.6704,63.86,729874,62.0397580901661,63.1230840811387,61.5855349782368,61.7689265924229,754582.541923555,0.0,1.0
2017-02-02,65.11,65.65,64.37,64.37,1267638,62.9779957787763,63.500313667281,62.2622268204551,62.2622268204551,1310551.55311587,0.0,1.0
2017-02-03,63.02,66.4821,62.07,66.38,1180007,60.9564320991934,64.3051668432527,60.0375395175648,64.2064100721114,1219953.96677727,0.0,1.0
2017-02-06,62.24,64.21,61.71,63.6,594643,60.2019729269089,62.1074659646019,59.6893275918951,61.5174402016614,614773.545128404,0.0,1.0
2017-02-07,60.16,62.5,59.94,62.04,1040553,58.1900818008168,60.4534593176704,57.9772856240186,60.0085218570923,1075779.00808384,0.0,1.0
2017-02-08,60.78,60.89,59.1,60.39,1023146,58.7897801172481,58.8961782056472,57.1647911307891,58.4125505311059,1057782.72611289,0.0,1.0
2017-02-09,61.19,61.71,60.48,60.65,616451,59.186354810372,59.6893275918951,58.4996035125233,58.6640369218674,637319.814860261,0.0,1.0
2017-02-10,61.25,61.925,60.83,61.26,656856,59.244390131317,59.8972874919478,58.8381428847023,59.2540626848078,679092.651824478,0.0,1.0
2017-02-13,61.14,62.15,61.08,61.41,729307,59.1379920429179,60.1149199454915,59.0799567219729,59.3991509871702,753996.347181353,0.0,1.0
2017-02-14,62.09,62.14,59.23,61.15,790586,60.0568846245465,60.1052473920006,57.2905343261699,59.1476645964087,817349.835025191,0.0,1.0
2017-02-15,63.97,64.36,61.64,62.11,1017830,61.875324680822,62.2525542669643,59.6216197174593,60.0762297315281,1052286.7627098,0.0,1.0
2017-02-16,64.7,64.94,63.8,63.8,1266421,62.5814210856524,62.8135623694323,61.7108912714779,61.7108912714779,1309293.35381911,0.0,1.0
2017-02-17,64.01,64.7,63.85,64.19,670078,61.9140148947853,62.5814210856524,61.7592540389321,62.0881208576202,692762.258317261,0.0,1.0
2017-02-21,66.96,68.97,66.18,66.18,2380840,64.7674181745794,66.7116014262356,64.0129590022948,64.0129590022948,2461438.95948243,0.0,1.0
2017-02-22,67.53,67.63,66.39,66.99,1100363,65.3187537235565,65.4154792584648,64.2160826256022,64.7964358350518,1137613.76563438,0.0,1.0
2017-02-23,65.95,68.88,65.89,68.5,886865,63.7904902720058,66.6245484448182,63.7324549510608,66.2569914121668,916888.183498843,0.0,1.0
2017-02-24,66.48,67.04,65.0,65.38,1531954,64.3031356070197,64.844798602506,62.8715976903772,63.2391547230287,1583815.48517958,0.0,1.0
2017-02-27,67.53,67.85,66.225,66.41,856734,65.3187537235565,65.628275435263,64.0564854930035,64.2354277325839,885737.153909217,0.0,1.0
2017-02-28,67.13,67.97,67.13,67.37,1022977,64.9318515839234,65.7443460771529,64.9318515839234,65.1639928677033,1057608.0049287,0.0,1.0
2017-03-01,67.72,68.5,67.52,68.13,901092,65.5025322398822,66.2569914121668,65.3090811700657,65.8991069330062,931596.812418282,0.0,1.0
2017-03-02,67.25,68.03,67.19,67.52,810606,65.0479222258134,65.8023813980979,64.9898869048684,65.3090811700657,838047.575305444,0.0,1.0
2017-03-03,67.87,68.19,66.6601,67.08,818567,65.6476205422447,65.9571422539511,64.4773382953895,64.8834888164693,846278.080318985,0.0,1.0
2017-03-06,67.79,67.86,67.17,67.32,600191,65.570240114318,65.6379479887538,64.9705417978867,65.1156301002491,620509.362464811,0.0,1.0
2017-03-07,68.31,68.34,67.38,67.49,1168625,66.0732128958411,66.1022305563135,65.1736654211941,65.2800635095932,1208186.65010045,0.0,1.0
2017-03-08,68.96,69.38,68.18,68.82,726495,66.7019288727448,67.1081761193596,65.9474697004603,66.5665131238732,751089.152093038,0.0,1.0
2017-03-09,69.51,71.08,68.73,69.27,2050375,67.2339193147403,68.7525102128002,66.4794601424558,67.0017780309605,2119786.67468154,0.0,1.0
2017-03-10,70.1,70.39,69.5,70.24,984702,67.8045999706991,68.0851040219331,67.2242467612495,67.9400157195707,1018037.2751971,0.0,1.0
2017-03-13,72.39,73.135,70.17,70.38,1502873,70.0196147200986,70.7402199551652,67.8723078451349,68.0754314684423,1553750.00140885,0.0,1.0
2017-03-14,74.16,74.94,71.72,72.5,1304976,71.731656687975,72.4861158602595,69.3715536362131,70.1260128084977,1349153.56243575,0.0,1.0
2017-03-15,75.69,75.99,74.0,74.28,1328946,73.2115573720716,73.5017339767964,71.5768958321218,71.8477273298649,1373935.02270137,0.0,1.0
2017-03-16,73.9,76.09,73.3349,76.07,968549,71.4801702972135,73.5984595117047,70.9335742994468,73.579114404723,1001337.44508986,0.0,1.0
2017-03-17,72.82,73.9,71.65,73.9,1970809,70.4355345202041,71.4801702972135,69.3038457617774,71.4801702972135,2037527.1140852,0.0,1.0
2017-03-20,72.1,73.0795,71.96,72.82,972942,69.7391106688646,70.6865372832911,69.603694919993,70.4355345202041,1005879.16202548,0.0,1.0
2017-03-21,69.56,72.5399,69.48,72.17,1159877,67.2822820821945,70.1646062969261,67.2049016542678,69.8068185433004,1199142.50264932,0.0,1.0
2017-03-22,70.1,70.23,68.62,69.17,958352,67.8045999706991,67.9303431660799,66.3730620540567,66.9050524960522,990795.244408656,0.0,1.0
2017-03-23,68.27,70.49,68.27,70.1,900662,66.0345226818777,68.1818295568414,66.0345226818777,67.8045999706991,931152.255559116,0.0,1.0
2017-03-24,68.52,69.25,67.5,68.01,852141,66.5423317401462,67.2512620111664,65.551771635433,66.0470516877896,877467.016755787,0.275,1.0
2017-03-27,70.36,70.4,67.775,68.25,786624,68.3292244780602,68.3680699723627,65.8188344087625,66.2801246536044,810002.821819986,0.0,1.0
2017-03-28,72.29,72.66,70.93,70.95,968667,70.2035195781548,70.5628404004527,68.8827727718705,68.9021955190218,997456.222291591,0.0,1.0
2017-03-29,71.46,72.459,71.44,72.33,644063,69.3974755713784,70.3676417915828,69.3780528242271,70.2423650724573,663204.84428373,0.0,1.0
2017-03-30,71.51,71.69,70.631,71.32,679352,69.4460324392565,69.6208371636176,68.5924027019595,69.2615163413197,699542.649358589,0.0,1.0
2017-03-31,72.67,73.5,71.42,71.88,681435,70.5725517740284,71.3785957808048,69.3586300770759,69.8053532615544,701687.557062716,0.0,1.0
2017-04-03,70.13,73.15,69.57,72.85,1035082,68.1058628858209,71.0386977056581,67.5620259655862,70.7473564983895,1065845.10619441,0.0,1.0
2017-04-04,68.13,70.21,67.76,69.43,733070,66.163588170697,68.1835538744259,65.8042673483991,67.4260667355276,754857.172666454,0.0,1.0
2017-04-05,66.55,68.47,66.22,68.24,1233573,64.6291911457491,66.4937748722681,64.3087158177537,66.2704132800288,1270235.34868113,0.0,1.0
2017-04-06,66.62,66.82,65.53,66.16,1460752,64.6971707607784,64.8913982322908,63.6386310410359,64.2504475762999,1504166.21153078,0.0,1.0
2017-04-07,66.85,67.2,66.1,66.71,707023,64.9205323530177,65.2604304281644,64.1921793348462,64.784573122959,728036.044020563,0.0,1.0
2017-04-10,67.2,68.18,66.47,67.29,815231,65.2604304281644,66.2121450385751,64.5515001571441,65.347832790345,839460.034826205,0.0,1.0
2017-04-11,67.51,67.7,66.59,67.17,594269,65.5614830090086,65.7459991069454,64.6680366400516,65.2312963074375,611930.944034432,0.0,1.0
2017-04-12,66.55,67.92,66.32,67.53,770619,64.6291911457491,65.959649325609,64.4058295535098,65.5809057561598,793522.145965665,0.0,1.0
2017-04-13,67.18,67.39,66.09,66.19,675522,65.2410076810131,65.4449465261011,64.1824679612706,64.2795816970268,695598.820022629,0.0,1.0
2017-04-17,67.27,67.57,66.96,66.98,540236,65.3284100431937,65.6197512504623,65.0273574623495,65.0467802095008,556292.058783792,0.0,1.0
2017-04-18,66.16,67.26,65.55,66.8,1261210,64.2504475762999,65.3186986696181,63.6580537881871,64.8719754851396,1298693.73284769,0.0,1.0
2017-04-19,67.58,68.105,66.57,66.57,764442,65.6294626240379,66.139309736758,64.6486138929003,64.6486138929003,787161.56272592,0.0,1.0
2017-04-20,69.09,69.3,67.77,67.77,817723,67.0958800339565,67.2998188790445,65.8139787219747,65.8139787219747,842026.098195712,0.0,1.0
2017-04-21,69.24,69.76,68.85,69.24,634285,67.2415506375908,67.746542063523,66.8628070681416,67.2415506375908,653136.237691819,0.0,1.0
2017-04-24,69.68,70.22,69.41,69.42,741784,67.6688510749181,68.1932652480015,67.4066439883763,67.416355361952,763830.156696104,0.0,1.0
2017-04-25,70.16,70.46,69.51,69.65,894622,68.1349970065478,68.4263382138164,67.5037577241325,67.6397169541912,921210.571330444,0.0,1.0
2017-04-26,70.21,70.61,69.86,70.33,759607,68.1835538744259,68.5720088174507,67.8436557992792,68.3000903573333,782182.864334439,0.0,1.0
2017-04-27,72.34,72.6,70.0,70.2,1721690,70.2520764460329,70.504572158999,67.9796150293379,68.1738425008503,1772859.40716181,0.0,1.0
2017-04-28,73.56,75.18,72.3,74.74,1482083,71.4368640222585,73.0101065415089,70.2132309517304,72.5828061041816,1526131.17851913,0.0,1.0
2017-05-01,74.49,75.3,73.65,74.04,742416,72.3400217647911,73.1266430244163,71.5242663844391,71.9030099538883,764480.940022561,0.0,1.0
2017-05-02,68.63,75.0,68.0,74.84,2771107,66.649156849478,72.8353018171477,66.0373403142139,72.6799198399378,2853465.55605361,0.0,1.0
2017-05-03,70.15,70.5,68.69,68.83,1291278,68.1252856329722,68.4651837081189,66.7074250909317,66.8433843209904,1329655.36743612,0.0,1.0
2017-05-04,70.06,70.45,69.03,70.45,923658,68.0378832707916,68.4166268402408,67.0376117925028,68.4166268402408,951109.534411109,0.0,1.0
2017-05-05,70.98,71.1,70.06,70.06,633651,68.9313296397486,69.047866122656,68.0378832707916,68.0378832707916,652483.394924457,0.0,1.0
2017-05-08,70.86,71.46,70.16,70.98,892843,68.8147931568412,69.3974755713784,68.1349970065478,68.9313296397486,919378.698644106,0.0,1.0
2017-05-09,71.44,72.0,70.62,71.08,511389,69.3780528242271,69.9218897444618,68.5817201910263,69.0284433755048,526587.712868792,0.0,1.0
2017-05-10,71.46,71.82,70.97,71.66,367015,69.3974755713784,69.7470850201007,68.921618266173,69.5917030428908,377922.852150789,0.0,1.0
2017-05-11,71.04,71.71,70.79,70.9,358440,68.9895978812023,69.6402599107688,68.7468135418119,68.8536386511437,369092.999264141,0.0,1.0
2017-05-12,71.25,71.48,71.01,71.03,567180,69.1935367262903,69.4168983185296,68.9604637604755,68.9798865076267,584036.846676252,0.0,1.0
2017-05-15,72.47,72.93,71.3924,71.65,828437,70.3783243025159,70.8250474869945,69.3318266860072,69.5819916693151,853058.52313187,0.0,1.0
2017-05-16,72.57,72.86,72.2,72.35,1148700,70.4754380382721,70.7570678719651,70.1161172159742,70.2617878196085,1182839.88465216,0.0,1.0
2017-05-17,68.2,72.39,68.07,72.0,1616433,66.2315677857264,70.300633313911,66.1053199292433,69.9218897444618,1664474.12141372,0.0,1.0
2017-05-18,68.6,69.34,67.38,68.11,1125386,66.6200227287511,67.338664373347,65.4352351525255,66.1441654235458,1158832.98200501,0.0,1.0
2017-05-19,69.45,69.95,69.125,69.21,737426,67.4454894826788,67.9310581614598,67.1298698414712,67.2124165168639,759342.634960826,0.0,1.0
2017-05-22,69.49,70.21,69.08,69.57,617358,67.4843349769813,68.1835538744259,67.0861686603809,67.5620259655862,635706.159579599,0.0,1.0
2017-05-23,68.55,69.84,68.34,69.65,701659,66.571465860873,67.824233052128,66.367527015785,67.6397169541912,722512.623509313,0.0,1.0
2017-05-24,68.31,68.58,67.5,68.48,605014,66.3383928950582,66.6005999815999,65.551771635433,66.5034862458437,622995.290304639,0.0,1.0
2017-05-25,66.05,68.85,65.73,68.41,1121694,64.1436224669681,66.8628070681416,63.8328585125483,66.4355066308144,1155031.2540916,0.0,1.0
2017-05-26,66.64,67.17,64.69,65.83,1303326,64.7165935079297,65.2312963074375,62.8228756606838,63.9299722483045,1342061.43945691,0.0,1.0
2017-05-30,66.93,67.35,65.89,66.3,746509,64.9982233416226,65.4061010317987,63.9882404897582,64.3864068063586,768695.585837727,0.0,1.0
2017-05-31,68.53,68.745,66.86,67.1,884231,66.5520431137218,66.7608376455976,64.9302437265933,65.1633166924082,910510.746100688,0.0,1.0
2017-06-01,69.87,70.93,68.49,68.56,1222932,67.8533671728548,68.8827727718705,66.5131976194193,66.5811772344487,1259278.09333806,0.0,1.0
2017-06-02,71.01,71.26,69.55,69.74,975391,68.9604637604755,69.203248099866,67.542603218435,67.7271193163718,1004380.06261927,0.0,1.0
2017-06-05,69.9,71.33,69.85,71.01,774740,67.8825012935817,69.2712277148953,67.8339444257036,68.9604637604755,797765.623953523,0.0,1.0
2017-06-06,68.71,69.5,67.93,69.07,959655,66.7268478380829,67.4940463505569,65.9693606991846,67.0764572868053,988176.381566872,0.0,1.0
2017-06-07,69.39,70.1699,68.69,68.74,711015,67.3872212412251,68.1446112663877,66.7074250909317,66.7559819588098,732146.688069951,0.0,1.0
2017-06-08,68.36,69.11,67.1,69.11,1071360,66.3869497629363,67.1153027811077,65.1633166924082,67.1153027811077,1103201.30479754,0.0,1.0
2017-06-09,67.42,68.34,66.96,68.13,851506,65.474080646828,66.367527015785,65.0273574623495,66.163588170697,876813.144267972,0.0,1.0
2017-06-12,66.73,67.905,66.62,67.06,1057063,64.8039958701103,65.9450822652456,64.6971707607784,65.1244711981057,1088479.39147738,0.0,1.0
2017-06-13,65.83,67.4,65.52,66.7,873423,63.9299722483045,65.4546578996768,63.6289196674603,64.7748617493834,899381.527441925,0.0,1.0
2017-06-14,63.94,65.99,63.35,65.82,1661457,62.0945226425124,64.0853542255144,61.5215516015508,63.9202608747289,1710836.255101,0.0,1.0
2017-06-15,64.55,64.83,62.8,63.24,1167764,62.6869164306252,62.9588348907425,60.9874260548917,61.414726492219,1202470.47537298,0.0,1.0
2017-06-16,61.87,64.1471,61.24,64.13,1406051,60.0842683123591,62.2956451892634,59.472451777095,62.2790387404491,1447839.47301737,0.0,1.0
2017-06-19,61.73,62.79,61.37,62.15,1038457,59.9483090823004,60.9777146813161,59.5986996335781,60.3561867724764,1069320.41272414,0.0,1.0
2017-06-20,62.35,62.78,61.5,61.66,595541,60.5504142439888,60.9680033077405,59.7249474900611,59.8803294672711,613240.748450971,0.0,1.0
2017-06-21,63.58,63.62,62.3,62.37,680039,61.74491319379,61.7837586880925,60.5018573761107,60.5698369911401,700250.067309975,0.0,1.0
2017-06-22,64.09,64.56,63.04,63.37,657442,62.2401932461467,62.6966278042008,61.2204990207066,61.540974348702,676981.474227807,0.0,1.0
2017-06-23,64.13,64.47,63.61,64.19,1565946,62.2790387404491,62.6092254420202,61.7740473145169,62.3373069819028,1612486.62489032,0.0,1.0
2017-06-26,64.83,65.22,64.15,64.33,438629,62.9588348907425,63.3375784601917,62.2984614876004,62.4732662119615,451665.252690076,0.0,1.0
2017-06-27,63.2,64.48,62.92,64.18,941077,61.3758809979165,62.6189368155958,61.1039625377991,62.3275956083272,969046.23498633,0.0,1.0
2017-06-28,64.66,64.99,63.21,63.79,1064371,62.793741539957,63.1142168679524,61.3855923714921,61.9488520388781,1096004.58854975,0.0,1.0
2017-06-29,64.77,65.06,64.05,64.53,603864,62.9005666492888,63.1821964829818,62.2013477518442,62.6674936834739,621811.111783398,0.0,1.0
2017-06-30,65.38,65.7,64.72,64.77,325991,63.4929604374016,63.8037243918214,62.8520097814107,62.9005666492888,335679.600276522,0.0,1.0
2017-07-03,65.97,67.27,65.77,66.0,502206,64.0659314783632,65.3284100431937,63.8717040068508,64.09506559909,517131.789946566,0.0,1.0
2017-07-05,66.08,66.46,65.2,65.85,347699,64.172756587695,64.5417887835685,63.3181557130404,63.9493949954557,358032.771875746,0.0,1.0
2017-07-06,66.16,66.75,65.63,65.66,687771,64.2504475762999,64.8234186172615,63.7357447767921,63.7648788975189,708211.86585453,0.0,1.0
2017-07-07,67.65,67.81,65.9,66.19,613095,65.6974422390673,65.8528242162772,63.9979518633338,64.2795816970268,631316.46128738,0.0,1.0
2017-07-10,68.19,68.47,67.52,67.81,678688,66.2218564121507,66.4937748722681,65.5711943825842,65.8528242162772,698858.914977629,0.0,1.0
2017-07-11,68.92,69.81,68.0,68.55,910642,66.930786683171,67.7950989314011,66.0373403142139,66.571465860873,937706.692991563,0.0,1.0
2017-07-12,68.69,69.84,68.49,68.85,982901,66.7074250909317,67.824233052128,66.5131976194193,66.8628070681416,1012113.2632232,0.0,1.0
2017-07-13,69.45,69.78,68.58,68.58,640610,67.4454894826788,67.7659648106743,66.6005999815999,66.6005999815999,659649.219558647,0.0,1.0
2017-07-14,68.85,70.09,68.59,69.5,1085335,66.8628070681416,68.0670173915185,66.6103113551755,67.4940463505569,1117591.64813176,0.0,1.0
2017-07-17,69.91,70.24,69.12,69.12,733299,67.8922126671573,68.2126879951528,67.1250141546834,67.1250141546834,755092.978650249,0.0,1.0
2017-07-18,69.77,70.24,69.59,70.02,462671,67.7562534370986,68.2126879951528,67.5814487127375,67.9990377764891,476421.791827194,0.0,1.0
2017-07-19,70.23,70.42,69.45,70.02,375872,68.2029766215772,68.3874927195139,67.4454894826788,67.9990377764891,387043.086205254,0.0,1.0
2017-07-20,70.6,70.95,69.751,70.67,465082,68.5622974438751,68.9021955190218,67.737801827305,68.6302770589044,478904.447839988,0.0,1.0
2017-07-21,68.71,69.95,67.69,69.95,1087657,66.7268478380829,67.9310581614598,65.7362877333697,67.9310581614598,1119982.65902421,0.0,1.0
2017-07-24,67.93,68.59,67.33,68.5,1159356,66.2364234725142,66.879968879431,65.6513821934989,66.7922126875787,1188999.17826452,0.275,1.0
2017-07-25,68.25,68.36,67.29,68.04,1188533,66.548445487989,66.6557030558085,65.6123794415645,66.3436810403336,1218922.19502919,0.0,1.0
2017-07-26,69.05,70.27,68.2,68.21,1312694,67.328500526676,68.5180844606738,66.4996920480711,66.5094427360546,1346257.82530367,0.0,1.0
2017-07-27,66.33,69.95,66.0,66.355,1681716,64.6763133951401,68.206062445199,64.3545406916817,64.700690115099,1724715.22299819,0.0,1.0
2017-07-28,65.54,66.3,64.8,66.3,1012119,63.9060090444366,64.6470613311893,63.1844581336511,64.6470613311893,1037997.52561414,0.0,1.0
2017-07-31,65.47,65.92,64.76,65.54,700871,63.8377542285515,64.276535187813,63.1454553817167,63.9060090444366,718791.331626723,0.0,1.0
2017-08-01,64.91,65.08,63.7,64.18,592867,63.2917157014706,63.4574773971915,62.1118824554564,62.5799154786686,608025.814176275,0.0,1.0
2017-08-02,64.3,64.66,63.73,63.9,663242,62.6969237344717,63.0479485018808,62.1411345194071,62.3068962151281,680200.208555884,0.0,1.0
2017-08-03,64.04,64.51,63.77,64.1,528256,62.4434058468984,62.901688182127,62.1801372713415,62.5019099747999,541762.797547346,0.0,1.0
2017-08-04,64.91,65.08,63.7,64.18,592867,63.2917157014706,63.4574773971915,62.1118824554564,62.5799154786686,608025.814176275,0.0,1.0
2017-08-07,65.41,65.56,64.8,64.84,470086,63.77925010065,63.9255104204038,63.1844581336511,63.2234608855854,482105.468651263,0.0,1.0
2017-08-08,65.49,65.89,64.98,65.3,403470,63.8572556045187,64.2472831238622,63.3599705173557,63.6719925328305,413786.186860968,0.0,1.0
2017-08-09,65.26,65.52,64.7,65.28,498121,63.6329897808961,63.8865076684694,63.0869512538152,63.6524911568633,510857.286007318,0.0,1.0
2017-08-10,64.0,65.13,63.43,65.13,698700,62.404403094964,63.5062308371095,61.8486138798995,63.5062308371095,716564.822067958,0.0,1.0
2017-08-11,65.43,65.62,63.74,64.06,578113,63.7987514766171,63.9840145483053,62.1508852073907,62.4629072228656,592894.574180869,0.0,1.0
2017-08-14,66.37,66.92,65.65,66.0,521635,64.7153161470744,65.2516039861718,64.0132666122561,64.3545406916817,534972.507455874,0.0,1.0
2017-08-15,66.01,66.5,65.335,66.5,763417,64.3642913796652,64.8420750908611,63.706119940773,64.8420750908611,782936.548974745,0.0,1.0
2017-08-16,66.65,67.22,65.76,65.76,901492,64.9883354106149,65.5441246256794,64.1205241800755,64.1205241800755,924541.941571042,0.0,1.0
2017-08-17,65.55,66.55,65.5,66.48,927385,63.9157597324202,64.890828530779,63.8670062925023,64.8225737148939,951096.990859443,0.0,1.0
2017-08-18,65.97,66.36,64.88,65.5,500272,64.3252886277309,64.7055654590908,63.2624636375198,63.8670062925023,513063.284192903,0.0,1.0
2017-08-21,67.88,68.3,65.78,66.01,1408651,66.1876700325962,66.5971989279069,64.1400255560427,64.3642913796652,1444668.31711872,0.0,1.0
2017-08-22,69.02,69.3,68.45,69.3,869963,67.2992484627253,67.5722677262657,66.7434592476608,67.5722677262657,892206.787320318,0.0,1.0
2017-08-23,69.16,70.04,68.4,68.75,836486,67.4357580944955,68.2938186370513,66.6947058077428,67.0359798871684,857873.825321794,0.0,1.0
2017-08-24,69.02,69.555,68.47,68.97,324424,67.2992484627253,67.8209102698472,66.7629606236279,67.2504950228073,332719.086638865,0.0,1.0
2017-08-25,68.3,69.7,68.26,69.15,233570,66.5971989279069,67.9622952456093,66.5581961759726,67.4260074065119,239542.071690873,0.0,1.0
2017-08-28,68.01,68.51,67.585,68.51,294323,66.3144289763829,66.8019633755623,65.9000247370804,66.8019633755623,301848.444433244,0.0,1.0
2017-08-29,68.3,68.525,67.13,67.49,633271,66.5971989279069,66.8165894075377,65.4563684338271,65.8073932012363,649462.890275938,0.0,1.0
2017-08-30,69.66,69.72,67.97,68.67,780649,67.9232924936749,67.9817966215764,66.2754262244485,66.9579743832997,800609.148107241,0.0,1.0
2017-08-31,70.68,70.75,69.41,69.71,632974,68.9178626680009,68.986117483886,67.6795252940852,67.9720459335929,649158.296384204,0.0,1.0
2017-09-01,72.18,72.53,70.52,70.82,674551,70.3804658655391,70.7217399449647,68.7618516602635,69.0543722997711,691798.364520915,0.0,1.0
2017-09-05,72.25,72.36,71.76,72.2,1106448,70.4487206814242,70.5559782492437,69.9709369702284,70.3999672415063,1134738.39165228,0.0,1.0
2017-09-06,72.56,72.62,71.75,72.49,680891,70.7509920089155,70.809496136817,69.9611862822448,70.6827371930303,698300.469819198,0.0,1.0
2017-09-07,72.51,72.8,71.8801,72.47,696258,70.7022385689975,70.9850085205216,70.0880427329113,70.6632358170632,714060.383402594,0.0,1.0
2017-09-08,72.55,72.7,72.24,72.5,590560,70.7412413209319,70.8875016406857,70.4389699934407,70.6924878810139,605659.827279881,0.0,1.0
2017-09-11,73.57,73.74,72.6,73.0,648115,71.7358114952579,71.9015731909789,70.7899947608498,71.1800222801933,664686.431450657,0.0,1.0
2017-09-12,73.86,73.9,73.36,73.65,404929,72.0185814467819,72.0575841987163,71.5310470476025,71.8138169991266,415282.491534501,0.0,1.0
2017-09-13,75.39,75.825,73.5,73.54,723780,73.5104367082709,73.934591635557,71.6675566793728,71.7065594313071,742286.084036563,0.0,1.0
2017-09-14,76.4,77.87,75.02,75.72,996562,74.4952561946133,75.9286073282008,73.1496612528781,73.8322094117293,1022042.75398553,0.0,1.0
2017-09-15,80.26,80.29,76.37,77.21,2219578,78.2590217562783,78.2882738202291,74.4660041306626,75.2850619212839,2276329.63308423,0.0,1.0
2017-09-18,80.26,81.37,79.69,80.26,1172595,78.2590217562783,79.3413481224566,77.7032325412138,78.2590217562783,1202576.68174149,0.0,1.0
2017-09-19,82.19,82.93,80.51,80.55,1354729,80.1409045371108,80.8624554478964,78.502788955868,78.5417917078024,1389367.60388622,0.0,1.0
2017-09-20,82.59,83.58,82.42,82.5,1071220,80.5309320564544,81.4962501668296,80.3651703607334,80.4431758646021,1098609.65893178,0.0,1.0
2017-09-21,82.24,82.66,81.77,82.5,583302,80.1896579770288,80.5991868723395,79.7313756418001,80.4431758646021,598216.249952603,0.0,1.0
2017-09-22,82.95,83.4299,82.29,82.29,439759,80.8819568238635,81.3498923401959,80.2384114169467,80.2384114169467,451003.047928701,0.0,1.0
2017-09-25,82.17,83.13,81.04,81.5,690685,80.1214031611437,81.0574692075681,79.0195754189982,79.4681070662433,708344.889265789,0.0,1.0
2017-09-26,85.71,85.92,82.18,82.2,1252853,83.5731467073339,83.7779111549892,80.1311538491273,80.1506552250944,1284886.77117834,0.0,1.0
2017-09-27,84.17,86.42,83.83,86.0,707936,82.0715407578613,84.2654455541686,81.7400173664193,83.8559166588579,726036.974202808,0.0,1.0
2017-09-28,84.1,84.52,83.38,83.66,599377,82.0032859419762,82.4128148372869,81.3012364071578,81.5742556706983,614702.266146595,0.0,1.0
2017-09-29,83.99,84.6,83.87,84.4,468225,81.8960283741567,82.4908203411556,81.7790201183537,82.2958065814838,480196.885376799,0.0,1.0
2017-10-02,84.97,85.07,83.81,83.99,668962,82.8515957965483,82.9491026763842,81.7205159904521,81.8960283741567,686066.461285566,0.0,1.0
2017-10-03,85.18,86.42,84.25,85.9,731363,83.0563602442037,84.2654455541686,82.14954626173,83.758409779022,750062.971178027,0.0,1.0
2017-10-04,85.07,85.84,84.79,85.13,780953,82.9491026763842,83.6999056511205,82.6760834128438,83.0076068042857,800920.920979587,0.0,1.0
2017-10-05,84.42,85.52,83.941,85.21,1074891,82.315307957451,83.3878836356457,81.8482500030371,83.0856123081545,1102374.5214791,0.0,1.0
2017-10-06,84.67,85.13,83.89,84.26,595745,82.5590751570407,83.0076068042857,81.7985214943208,82.1592969497136,610977.400776979,0.0,1.0
2017-10-09,83.93,85.035,83.72,84.67,278687,81.8375242462552,82.9149752684417,81.6327597985998,82.5590751570407,285812.652880568,0.0,1.0
2017-10-10,84.21,84.51,83.36,83.94,471150,82.1105435097956,82.4030641493033,81.2817350311906,81.8472749342388,483196.673704477,0.0,1.0
2017-10-11,84.49,84.65,83.13,84.11,641359,82.3835627733361,82.5395737810735,81.0574692075681,82.0130366299598,657757.689590215,0.0,1.0
2017-10-12,84.25,84.38,83.0,83.96,559856,82.14954626173,82.2763052055166,80.9307102637815,81.8667763102059,574170.767172862,0.0,1.0
2017-10-13,83.78,84.7808,83.221,84.38,343193,81.6912639265013,82.6671127798989,81.1462004682188,82.2763052055166,351967.984800299,0.0,1.0
2017-10-16,85.07,85.18,83.63,84.03,507008,82.9491026763842,83.0563602442037,81.5450036067475,81.9350311260911,519971.514680165,0.0,1.0
2017-10-17,85.16,85.76,84.45,84.45,472742,83.3050027877852,83.8919332912219,82.6104683587184,82.6104683587184,483268.799864959,0.275,1.0
2017-10-18,85.45,85.92,84.74,85.15,454813,83.5886858644463,84.0484480921384,82.8941514353795,83.2952206127279,464940.565198314,0.0,1.0
2017-10-19,84.98,85.35,84.035,85.0,416119,83.1289236367542,83.4908641138735,82.2045080938414,83.1484879868687,425384.945130762,0.0,1.0
2017-10-20,85.1,85.85,84.99,85.44,390965,83.2463097374415,83.9799728667374,83.1387058118115,83.578903689389,399670.827510997,0.0,1.0
2017-10-23,85.0,85.99,84.58,85.02,268582,83.1484879868687,84.1169233175393,82.737636634463,83.1680523369833,274562.65955919,0.0,1.0
2017-10-24,85.93,86.265,85.35,85.51,515988,84.0582302671957,84.3859331316145,83.4908641138735,83.64737891479,527477.781759861,0.0,1.0
2017-10-25,83.6799,86.26,83.201,85.92,777153,81.8571430575574,84.3810420440859,81.3886746940643,84.0484480921384,794458.282998871,0.0,1.0
2017-10-26,83.63,84.335,82.22,82.72,975953,81.8083300040216,82.4979733455597,80.4290433209453,80.9181520738092,997685.069307584,0.0,1.0
2017-10-27,84.2,84.63,83.04,83.52,604458,82.3659139822865,82.7865475097494,81.2311816756421,81.7007260783915,617917.790737385,0.0,1.0
2017-10-30,83.5,84.195,82.89,83.84,492311,81.6811617282769,82.3610228947578,81.0844490497829,82.0137556802244,503273.553291897,0.0,1.0
2017-10-31,84.36,84.49,83.28,83.81,692106,82.5224287832029,82.6495970589475,81.4659538770168,81.9844091550526,707517.49579969,0.0,1.0
2017-11-01,84.93,85.32,83.18,83.21,1065710,83.0800127614678,83.4615175887017,81.368132126444,81.3974786516159,1089440.73660492,0.0,1.0
2017-11-02,81.08,82.51,78.53,82.51,1673613,79.3138753644155,80.7127263976064,76.8194207248094,80.7127263976064,1710880.23900646,0.0,1.0
2017-11-03,78.7,82.26,78.31,81.47,1039683,76.9857177007832,80.4681720211744,76.6042128735493,79.6953801916494,1062834.17942556,0.0,1.0
2017-11-06,78.64,79.65,78.41,78.44,692013,76.9270246504395,77.9150243312247,76.7020346241221,76.7313811492939,707422.424918771,0.0,1.0
2017-11-07,78.09,78.62,76.73,78.51,534061,76.3890050222892,76.907460300325,75.0586292144993,76.7998563746949,545953.2229518,0.0,1.0
2017-11-08,77.42,78.2225,76.79,78.04,388609,75.7335992934515,76.5186188417981,75.117322264843,76.3400941470028,397262.36519438,0.0,1.0
2017-11-09,76.95,77.24,75.63,77.01,528215,75.2738370657594,75.5575201424205,73.9825899581986,75.3325301161031,539977.046931877,0.0,1.0
2017-11-10,77.42,78.86,76.24,76.59,496752,75.7335992934515,77.1422325016996,74.5793026366926,74.9216787636974,507813.443422666,0.0,1.0
2017-11-13,76.22,76.73,75.49,76.67,643212,74.5597382865781,75.0586292144993,73.8456395073967,74.9999361641556,657534.746857143,0.0,1.0
2017-11-14,75.03,76.25,74.37,76.25,986861,73.3956594547619,74.5890848117499,72.7500359009815,74.5890848117499,1008835.96359861,0.0,1.0
2017-11-15,74.27,75.49,73.67,74.65,856950,72.6522141504087,73.8456395073967,72.065283646972,73.0239368025853,876032.16563004,0.0,1.0
2017-11-16,74.44,75.86,74.2,74.74,1150028,72.8185111263825,74.207579984516,72.5837389250078,73.1119763781008,1175636.2907698,0.0,1.0
2017-11-17,76.19,77.0,73.97,74.58,1626313,74.5303917614062,75.3227479410458,72.3587488986904,72.9554615771844,1662526.98451752,0.0,1.0
2017-11-20,78.07,78.61,75.92,76.5,736336,76.3694406721746,76.8976781252677,74.2662730348597,74.8336391881819,752732.388950769,0.0,1.0
2017-11-21,77.86,79.0,76.925,78.73,962983,76.1640149959718,77.2791829525015,75.2493816281162,77.015064225955,984426.259355753,0.0,1.0
2017-11-22,77.65,78.68,77.1425,77.88,597341,75.9585893197689,76.9661533506686,75.462143935612,76.1835793460863,610642.312678235,0.0,1.0
2017-11-24,77.86,77.93,77.215,77.62,189612,76.1640149959718,76.2324902213727,75.5330647047773,75.9292427945971,193834.192180924,0.0,1.0
2017-11-27,77.65,78.45,77.05,77.85,729721,75.9585893197689,76.7411633243512,75.3716588163322,76.1542328209145,745970.089195074,0.0,1.0
2017-11-28,79.66,80.44,77.62,78.17,940422,77.9248065062819,78.6878161607497,75.9292427945971,76.4672624227474,961362.881458818,0.0,1.0
2017-11-29,79.08,79.8,78.47,79.57,495678,77.3574403529598,78.0617569570838,76.7607276744658,77.8367669307664,506715.528088181,0.0,1.0
2017-11-30,78.26,79.56,77.32,79.16,740829,76.5553019982629,77.8269847557091,75.6357775428787,77.435697753418,757325.43699345,0.0,1.0
2017-12-01,78.4,78.43,77.13,78.02,704563,76.6922524490648,76.7215989742367,75.4499162167904,76.3205297968882,720251.882505162,0.0,1.0
2017-12-04,78.1,79.71,77.86,79.0,650689,76.3987871973465,77.9737173815683,76.1640149959718,77.2791829525015,665178.241229529,0.0,1.0
2017-12-05,78.93,79.44,78.35,78.6,544333,77.2107077271006,77.7095986550218,76.6433415737784,76.8878959502104,556453.955089441,0.0,1.0
2017-12-06,78.26,79.99,78.18,79.02,518152,76.5553019982629,78.2476182831721,76.4770445978047,77.2987473026161,529689.968709419,0.0,1.0
2017-12-07,79.14,79.76,77.94,78.07,660677,77.4161334033034,78.0226282568547,76.24227239643,76.3694406721746,675388.64938673,0.0,1.0
2017-12-08,78.88,80.05,78.68,79.54,541559,77.1617968518142,78.3063113335158,76.9661533506686,77.8074204055946,553618.184942457,0.0,1.0
2017-12-11,79.69,79.92,78.17,78.55,704274,77.9541530314538,78.1791430577712,76.4672624227474,76.838985074924,719956.447187036,0.0,1.0
2017-12-12,80.38,80.625,79.42,79.61,845981,78.629123110406,78.8687863993093,77.6900343049072,77.8758956309955,864818.913019274,0.0,1.0
2017-12-13,78.85,81.0695,78.79,80.42,620635,77.1324503266424,79.3036040806054,77.0737572762987,78.6682518106351,634455.012679619,0.0,1.0
2017-12-14,77.84,79.02,77.59,78.66,617118,76.1444506458572,77.2987473026161,75.8998962694253,76.9465890005541,630859.69775282,0.0,1.0
2017-12-15,78.91,79.41,77.85,78.5,559802,77.191143376986,77.68025212985,76.1542328209145,76.7900741996376,572267.411615646,0.0,1.0
2017-12-18,80.61,81.7789,79.15,80.0,555232,78.8541131367234,79.9975515791687,77.4259155783607,78.2574004582294,567595.648972634,0.0,1.0
2017-12-19,80.39,81.55,80.18,81.175,551703,78.6389052854633,79.7736375921076,78.4334796092604,79.4068060274597,563988.066835393,0.0,1.0
2017-12-20,80.91,81.21,79.8,79.91,546855,79.1475783884418,79.4410436401601,78.0617569570838,78.1693608827139,559032.11381716,0.0,1.0
2017-12-21,80.32,81.035,79.8401,80.02,399310,78.5704300600623,79.2698555766577,78.1009834790635,78.276964808344,408201.650105294,0.0,1.0
2017-12-22,79.69,80.27,79.49,80.0,501188,77.9541530314538,78.5215191847759,77.7585095303082,78.2574004582294,512348.222215752,0.0,1.0
2017-12-26,78.78,79.96,78.51,79.96,492594,77.0639751012414,78.2182717580003,76.7998563746949,78.2182717580003,503562.855004801,0.0,1.0
2017-12-27,79.02,79.32,78.65,78.8,375286,77.2987473026161,77.5922125543345,76.9368068254968,77.083539451356,383642.694802071,0.0,1.0
2017-12-28,79.54,79.68,78.88,79.3,324319,77.8074204055946,77.9443708563965,77.1617968518142,77.5726482042199,331540.785255813,0.0,1.0
2017-12-29,78.7,79.55,78.4133,79.52,502670,76.9857177007832,77.8172025806519,76.705262741891,77.78785605548,513863.222705236,0.0,1.0
2018-01-02,79.29,79.4,78.26,78.95,658339,77.5628660291626,77.6704699547927,76.5553019982629,77.2302720772151,672998.587885775,0.0,1.0
2018-01-03,78.48,79.49,78.12,79.49,1970341,76.7705098495231,77.7585095303082,76.418351547461,77.7585095303082,2014215.64065541,0.0,1.0
2018-01-04,82.36,82.81,79.0,79.47,2058600,80.5659937717472,81.0061916493247,77.2791829525015,77.7389451801936,2104439.95118268,0.0,1.0
2018-01-05,83.87,84.59,82.42,82.7,851194,82.0431022053963,82.7474188095203,80.6246868220909,80.8985877236946,870147.993688425,0.0,1.0
2018-01-08,82.42,84.2,81.92,84.1,828764,80.6246868220909,82.3659139822865,80.1355780692269,82.2680922317137,847218.532838805,0.0,1.0
2018-01-09,83.04,84.16,82.54,82.54,847270,81.2311816756421,82.3267852820573,80.7420729227782,80.7420729227782,866136.615874163,0.0,1.0
2018-01-10,81.66,83.22,81.17,83.04,1186435,79.8812415177377,81.4072608266731,79.401914939931,81.2311816756421,1212853.98498078,0.0,1.0
2018-01-11,83.59,83.66,81.69,81.86,627291,81.7692013037925,81.8376765291934,79.9105880429095,80.0768850188832,641259.225404321,0.0,1.0
2018-01-12,82.69,84.08,82.29,83.61,791506,80.8888055486374,82.2485278815991,80.4975185463462,81.788765653907,809130.888954047,0.0,1.0
2018-01-16,82.18,83.445,82.04,83.19,988320,80.3899146207162,81.6273597654619,80.2529641699143,81.3779143015013,1010327.45193475,0.0,1.0
2018-01-17,77.08,77.595,73.7,74.03,7067263,75.6700151555792,76.1755945251319,72.3518437592915,72.6758072388107,7198949.68859188,0.275,1.0
2018-01-18,74.15,76.93,73.84,76.55,1928529,72.793612140454,75.522759028525,72.4892828112087,75.1497101733211,1964463.92952837,0.0,1.0
2018-01-19,71.94,74.19,71.74,74.09,2136887,70.624038535189,72.8328804410018,70.4276970324501,72.7347096896324,2176704.33422473,0.0,1.0
2018-01-22,72.74,73.3958,69.87,70.6,2487255,71.4094045461447,72.0532083336256,68.5919039818412,69.3085504668382,2533600.85901693,0.0,1.0
2018-01-23,72.85,73.16,72.205,72.85,1771190,71.5173923726511,71.8217217018964,70.8841910263181,71.5173923726511,1804193.17901952,0.0,1.0
2018-01-24,73.04,73.49,72.39,72.85,1043467,71.7039168002531,72.1456851814156,71.0658069163516,71.5173923726511,1062910.27158688,0.0,1.0
2018-01-25,72.01,73.59,71.71,72.88,1269091,70.6927580611476,72.2438559327851,70.3982458070392,71.5468435980619,1292738.39946876,0.0,1.0
2018-01-26,72.3,73.09,71.73,72.49,1547889,70.977453240119,71.7530021759378,70.4178799573131,71.163977667721,1576731.336378,0.0,1.0
2018-01-29,66.77,69.56,66.23,66.94,4568973,65.5486106893879,68.2875746525959,65.0184886319929,65.715500966716,4654108.21070827,0.0,1.0
2018-01-30,66.29,67.23,64.53,65.83,2571962,65.0773910828146,66.0001961456875,63.3495858587121,64.625805626515,2619886.2330396,0.0,1.0
2018-01-31,64.8,67.07,63.57,66.34,1823104,63.6146468874096,65.8431229434963,62.4071466455653,65.1264764584993,1857074.51004308,0.0,1.0
2018-02-01,64.7,66.01,64.0,64.25,1721997,63.5164761360401,64.8025129789801,62.8292808764539,63.0747077548776,1754083.54930419,0.0,1.0
2018-02-02,64.6,64.93,63.53,64.21,2264174,63.4183053846707,63.7422688641899,62.3678783450175,63.0354394543298,2306363.11570941,0.0,1.0
2018-02-05,61.94,64.97,60.925,64.2,2481665,60.8069633982431,63.7815371647377,59.8105302718431,63.0256223791928,2527906.69866671,0.0,1.0
2018-02-06,63.51,64.304,60.66,60.71,1960202,62.3482441947436,63.1277199606171,59.550377780714,59.5994631563987,1996727.10319075,0.0,1.0
2018-02-07,63.34,63.97,62.46,63.52,932489,62.1813539174155,62.7998296510431,61.3174513053643,62.3580612698805,949864.381184818,0.0,1.0
2018-02-08,60.78,63.6384,60.77,63.57,1166459,59.6681826823573,62.474295439502,59.6583656072204,62.4071466455653,1188194.02289192,0.0,1.0
2018-02-09,60.7,62.0768,59.1,61.7,1652576,59.5896460812618,60.9412609861165,58.0189140593504,60.5713535949564,1683369.00446105,0.0,1.0
2018-02-12,63.91,65.025,61.34,61.89,1765298,62.7409272002214,63.8355310779909,60.2179388900263,60.7578780225583,1798191.39140172,0.0,1.0
2018-02-13,62.45,64.0143,62.33,63.47,1029783,61.3076342302273,62.8433192938998,61.189829328584,62.3089758941958,1048971.29301219,0.0,1.0
2018-02-14,63.68,63.9499,62.23,62.23,807540,62.5151344720717,62.7800973300178,61.0916585772145,61.0916585772145,822587.164440532,0.0,1.0
2018-02-15,63.44,64.55,62.56,64.28,487558,62.279524668785,63.3692200089859,61.4156220567337,63.1041589802884,496642.832206822,0.0,1.0
2018-02-16,61.89,63.5,61.74,63.04,686367,60.7578780225583,62.3384271196066,60.6106218955042,61.8868416633071,699156.307174326,0.0,1.0
2018-02-20,63.66,64.35,61.68,61.75,938818,62.4955003217978,63.172878506247,60.5517194446825,60.6204389706411,956311.311570611,0.0,1.0
2018-02-21,63.47,64.3597,63.19,63.84,478073,62.3089758941958,63.1824010691299,62.0340977903613,62.6722076742628,486981.09501149,0.0,1.0
2018-02-22,63.4,63.97,63.02,63.72,494207,62.2402563682372,62.7998296510431,61.8672075130332,62.5544027726194,503415.72526025,0.0,1.0
2018-02-23,63.3,64.09,63.06,63.78,353265,62.1420856168677,62.9176345526864,61.906475813581,62.6133052234411,359847.505567631,0.0,1.0
2018-02-26,63.9,64.23,63.26,63.66,688194,62.7311101250845,63.0550736046037,62.1028173163199,62.4955003217978,701017.350279847,0.0,1.0
2018-02-27,63.57,64.93,63.55,64.0,725650,62.4071466455653,63.7422688641899,62.3875124952914,62.8292808764539,739171.280526379,0.0,1.0
2018-02-28,62.06,63.62,61.96,63.55,904889,60.9247682998864,62.45623202125,60.826597548517,62.3875124952914,921750.101101406,0.0,1.0
2018-03-01,59.85,62.35,59.29,62.33,978360,58.7551946946214,61.2094634788578,58.2054384869524,61.189829328584,996590.110956781,0.0,1.0
2018-03-02,60.73,61.13,57.47,59.57,1270032,59.6190973066726,60.0117803121504,56.4187308120282,58.4803165907869,1293696.93343827,0.0,1.0
2018-03-05,61.19,61.63,60.095,60.51,691191,60.0706827629721,60.5026340689977,58.9957130354765,59.4031216536598,704070.194388905,0.0,1.0
2018-03-06,62.46,62.82,61.03,61.88,514636,61.3174513053643,61.6708660102943,59.913609560781,60.7480609474214,524225.385688656,0.0,1.0
2018-03-07,61.84,62.3,60.94,61.6,645749,60.7087926468736,61.1603781031731,59.8252558845485,60.4731828435869,657781.458318237,0.0,1.0
2018-03-08,61.95,62.93,61.37,62.07,372626,60.81678047338,61.7788538368007,60.2473901154371,60.9345853750234,379569.26559281,0.0,1.0
2018-03-09,62.73,63.33,61.88,62.54,630416,61.5825123340618,62.1715368422785,60.7480609474214,61.3959879064598,642162.753371898,0.0,1.0
2018-03-12,61.65,63.46,61.6,62.75,559268,60.5222682192716,62.2991588190588,60.4731828435869,61.6021464843357,569689.028756876,0.0,1.0
2018-03-13,61.13,62.11,60.94,62.11,871410,60.0117803121504,60.9738536755711,59.8252558845485,60.9738536755711,887647.27563356,0.0,1.0
2018-03-14,60.3,61.61,60.15,61.4,789044,59.1969630757839,60.4829999187238,59.0497069487297,60.276841340848,803746.522251301,0.0,1.0
2018-03-15,60.08,60.57,59.4001,60.25,747148,58.9809874227711,59.4620241044815,58.3135244842102,59.1478777000992,761069.85999135,0.0,1.0
2018-03-16,59.76,60.47,59.11,59.95,852256,58.6668410183889,59.363853353112,58.0287311344874,58.8533654459908,868136.372709005,0.0,1.0
2018-03-19,59.73,60.0199,59.03,59.71,544985,58.637389792978,58.9219868011981,57.9501945333918,58.6177556427041,555139.88881371,0.0,1.0
2018-03-20,59.28,60.165,58.85,59.75,438999,58.1956214118155,59.0644325614352,57.7734871809268,58.6570239432519,447179.016026734,0.0,1.0
2018-03-21,60.05,60.6699,59.2,59.31,599145,58.9515361973603,59.5600966850996,58.1170848107199,58.2250726372263,610309.070310725,0.0,1.0
2018-03-22,59.88,61.33,59.59,59.59,655264,58.7846459200322,60.2081218148894,58.4999507410608,58.4999507410608,667473.75451366,0.0,1.0
2018-03-23,57.58,60.2199,57.4,59.98,753902,56.5267186385346,59.118328303937,56.3500112860696,58.8828166714017,767949.709545096,0.0,1.0
2018-03-26,59.38,59.48,57.735,58.46,606380,58.2937921631849,58.3919629145544,56.6788833031573,57.3906212505859,617678.882499257,0.0,1.0
2018-03-27,59.57,60.13,58.96,59.78,529675,58.4803165907869,59.0300727984559,57.8814750074332,58.6864751686627,539544.612434107,0.0,1.0
2018-03-28,58.13,59.78,58.04,59.34,789815,57.0666577710667,58.6864751686627,56.9783040948342,58.2545238626371,804531.88855363,0.0,1.0
2018-03-29,59.76,59.91,58.22,58.88,784551,58.6668410183889,58.814097145443,57.1550114472992,57.8029384063376,799169.802671055,0.0,1.0
2018-04-02,59.19,60.04,58.44,59.65,911036,58.1072677355829,58.9417191222233,57.370987100312,58.5588531918824,928011.640219983,0.0,1.0
2018-04-03,61.11,62.1,59.7,59.73,909392,59.9921461618766,60.9640366004342,58.6079385675672,58.637389792978,926337.007015014,0.0,1.0
2018-04-04,62.95,63.105,59.22,59.88,603757,61.7984879870746,61.9506526516973,58.1367189609938,58.7846459200322,615007.007257997,0.0,1.0
2018-04-05,64.28,64.54,62.97,63.29,678417,63.1041589802884,63.359402933849,61.8181221373485,62.1322685417308,691058.172150299,0.0,1.0
2018-04-06,63.92,64.32,63.28,63.98,750158,62.7507442753584,63.1434272808362,62.1224514665938,62.80964672618,764135.94633378,0.0,1.0
2018-04-09,63.54,64.3,63.51,64.3,661349,62.3776954201544,63.1237931305623,62.3482441947436,63.1237931305623,673672.138365383,0.0,1.0
2018-04-10,64.86,65.15,64.2806,64.56,590501,63.6735493382313,63.9582445172027,63.1047480047966,63.3790370841229,601504.003751268,0.0,1.0
2018-04-11,65.67,66.05,63.45,64.53,459652,64.4687324243239,64.8417812795278,62.2893417439219,63.3495858587121,468216.850322485,0.0,1.0
2018-04-12,66.19,66.67,65.6636,66.07,514001,64.9792203314451,65.4504399380185,64.4624494962363,64.8614154298017,523578.553520071,0.0,1.0
2018-04-13,65.26,66.58,64.75,66.41,638908,64.0662323437091,65.362086261786,63.5655615117249,65.1951959844579,650812.987664229,0.0,1.0
2018-04-16,66.01,67.1,65.67,66.4,592716,64.8025129789801,65.8725741689072,64.4687324243239,65.185378909321,603760.276591295,0.0,1.0
2018-04-17,65.05,66.155,64.83,66.14,436484,64.1300433320993,65.2194160897006,63.9131546382782,65.2046282242129,442745.439184635,0.275,1.0
2018-04-18,63.1,65.01,63.0,64.52,867958,62.2076208186851,64.0906090241318,62.1090350487664,63.6075387515303,880409.009044587,0.0,1.0
2018-04-19,62.9,63.91,62.27,63.44,540522,62.0104492788477,63.0061655550263,61.3893589283601,62.5428124364086,548275.882458366,0.0,1.0
2018-04-20,62.5,63.47,61.93,63.01,526895,61.616106199173,62.5723881673842,61.0541673106366,62.1188936257583,534453.400764263,0.0,1.0
2018-04-23,62.8,63.2,62.025,62.5,347569,61.911863508929,62.3062065886038,61.1478237920593,61.616106199173,352554.937986191,0.0,1.0
2018-04-24,63.12,64.06,62.58,63.31,621025,62.2273379726688,63.1540442099044,61.694974815108,62.4146509355143,629933.712048181,0.0,1.0
2018-04-25,63.72,63.91,62.56,62.84,348207,62.8188525921809,63.0061655550263,61.6752576611242,61.9512978168965,353202.090207578,0.0,1.0
2018-04-26,62.54,63.925,62.36,63.63,564337,61.6555405071405,63.0209534205142,61.4780861212869,62.7301253992541,572432.512791167,0.0,1.0
2018-04-27,62.06,62.86,61.76,62.72,852162,61.1823288115308,61.9710149708802,60.8865715017748,61.8329948929941,864386.412666805,0.0,1.0
2018-04-30,61.29,62.95,61.06,62.46,833814,60.423218383157,62.0597421638071,60.1964711123441,61.5766718912055,845775.207403474,0.0,1.0
2018-05-01,60.79,61.51,59.61,61.51,780264,59.9302895335636,60.6401070769781,58.7669774485232,60.6401070769781,791457.023304315,0.0,1.0
2018-05-02,61.98,62.08,60.52,60.94,1228390,61.1034601955959,61.2020459655146,59.6641079547832,60.0781681884417,1246011.4690115,0.0,1.0
2018-05-03,55.84,58.71,54.7,58.71,3645106,55.0502939225891,57.8797055192552,53.9264161455162,57.8797055192552,3697395.68195982,0.0,1.0
2018-05-04,54.99,55.6,54.1132,55.27,2700253,54.2123148782804,54.8136880747843,53.3479148476334,54.4883550340527,2738988.60071533,0.0,1.0
2018-05-07,56.15,56.44,54.7,54.98,2375260,55.355909809337,55.6418085421012,53.9264161455162,54.2024563012885,2409333.51939063,0.0,1.0
2018-05-08,56.62,57.02,55.72,55.91,867862,55.8192629279548,56.2136060076295,54.9319909986867,55.1193039615322,880311.631907828,0.0,1.0
2018-05-09,55.64,56.3,54.91,55.97,1231788,54.8531223827518,55.503788464215,54.1334462623454,55.1784554234834,1249458.21391475,0.0,1.0
2018-05-10,56.13,56.34,55.06,55.61,827195,55.3361926553533,55.5432227721825,54.2813249172235,54.8235466517762,839061.256692879,0.0,1.0
2018-05-11,55.84,56.55,55.46,55.8,656382,55.0502939225891,55.7502528890117,54.6756679968982,55.0108596146217,665797.914386071,0.0,1.0
2018-05-14,55.75,56.56,55.68,55.86,431345,54.9615667296623,55.7601114660036,54.8925566907193,55.0700110765729,437532.719332431,0.0,1.0
2018-05-15,56.11,56.13,55.19,55.77,440503,55.3164755013696,55.3361926553533,54.4094864181177,54.9812838836461,446822.092441302,0.0,1.0
2018-05-16,56.56,56.975,55.82,56.16,491409,55.7601114660036,56.1692424111661,55.0305767686054,55.3657683863289,498458.347898852,0.0,1.0
2018-05-17,57.2,57.38,56.485,56.5,330867,56.3910603934831,56.5685147793368,55.6861721385646,55.7009600040524,335613.344880231,0.0,1.0
2018-05-18,56.01,57.2,55.66,57.2,431313,55.2178897314509,56.3910603934831,54.8728395367355,56.3910603934831,437500.260286844,0.0,1.0
2018-05-21,56.09,56.6,55.97,56.6,394718,55.2967583473858,55.7995457739711,55.1784554234834,55.7995457739711,400380.298622816,0.0,1.0
2018-05-22,56.24,56.74,56.01,56.42,561983,55.4446370022638,55.9375658518572,55.2178897314509,55.6220913881175,570044.744250188,0.0,1.0
2018-05-23,54.86,56.13,54.48,56.13,494216,54.0841533773861,55.3361926553533,53.7095274516951,55.3361926553533,501305.614803919,0.0,1.0
2018-05-24,54.47,54.97,54.29,54.87,396370,53.6996688747033,54.1925977242966,53.5222144888496,54.094011954378,402055.996851234,0.0,1.0
2018-05-25,54.01,54.76,53.88,54.6,535927,53.2461743330773,53.9855676074674,53.1180128321831,53.8278303755975,543614.966381137,0.0,1.0
2018-05-29,52.94,53.88,52.52,53.54,584633,52.1913065949475,53.1180128321831,51.7772463612891,52.7828212144596,593019.662454594,0.0,1.0
2018-05-30,53.07,53.59,52.91,53.02,321110,52.3194680958418,52.8321140994189,52.1617308639719,52.2701752108824,325716.379011781,0.0,1.0
2018-05-31,53.24,53.52,52.55,53.23,561107,52.4870639047035,52.7631040604758,51.8068220922647,52.4772053277117,569156.17787725,0.0,1.0
2018-06-01,53.82,54.5,53.03,53.82,435043,53.0588613702319,53.7292446056789,52.2800337878743,53.0588613702319,441283.767788055,0.0,1.0
2018-06-04,54.38,54.43,53.25,53.89,468380,53.6109416817765,53.6602345667358,52.4969224816954,53.1278714091749,475098.992873277,0.0,1.0
2018-06-05,54.66,54.76,53.795,54.24,430932,53.8869818375487,53.9855676074674,53.0342149277522,53.4729216038903,437113.794775326,0.0,1.0
2018-06-06,56.04,56.12,54.65,54.94,593876,55.2474654624265,55.3263340783614,53.8771232605569,54.163021993321,602395.254903306,0.0,1.0
2018-06-07,56.56,58.17,55.655,55.91,2642895,55.7601114660036,57.3473423616943,54.8679102482396,55.1193039615322,2680807.79019134,0.0,1.0
2018-06-08,56.98,57.2,55.86,56.22,690567,56.174171699662,56.3910603934831,55.0700110765729,55.4249198482801,700473.304179343,0.0,1.0
2018-06-11,48.1,51.7,47.0301,51.0,8373208,47.4197553308836,50.9688430479559,46.3649861785236,50.2787426585252,8493323.13061716,0.0,1.0
2018-06-12,50.11,51.48,48.82,48.82,3817923,49.401329306249,50.7519543541348,48.129572874298,48.129572874298,3872691.7719965,0.0,1.0
2018-06-13,47.54,50.0999,47.49,50.01,1817961,46.867675019339,49.3913721434872,46.8183821343796,49.3027435363303,1844039.9679382,0.0,1.0
2018-06-14,48.07,48.18,47.28,47.54,1253011,47.3901795999079,47.4986239468185,46.6113520175504,46.867675019339,1270985.66155502,0.0,1.0
2018-06-15,48.11,48.18,47.27,47.65,1191874,47.4296139078754,47.4986239468185,46.6014934405585,46.9761193662495,1208971.64061626,0.0,1.0
2018-06-18,48.42,48.43,47.511,47.75,599525,47.7352297946233,47.7450883716152,46.8390851460625,47.0747051361682,608125.290794551,0.0,1.0
2018-06-19,48.99,49.16,48.03,48.24,964520,48.2971686831598,48.4647644920215,47.3507452919405,47.5577754087697,978356.207793102,0.0,1.0
2018-06-20,49.72,50.09,48.7,49.15,574849,49.0168448035661,49.3816121522652,48.0112699503956,48.4549059150297,583095.30926643,0.0,1.0
2018-06-21,49.57,49.66,48.8,49.63,955204,48.8689661486881,48.9576933416149,48.1098557203143,48.9281176106393,968906.568146646,0.0,1.0
2018-06-22,50.07,50.31,49.35,49.9,852955,49.3618949982815,49.5985008460863,48.652077454867,49.1942991894197,865190.788390252,0.0,1.0
2018-06-25,49.99,50.36,49.17,49.84,1172213,49.2830263823465,49.6477937310456,48.4746230690134,49.1351477274685,1189028.6001387,0.0,1.0
2018-06-26,49.85,50.28,48.7,49.93,860532,49.1450063044604,49.5689251151107,48.0112699503956,49.2238749203953,872876.481778101,0.0,1.0
2018-06-27,49.45,50.53,49.32,50.05,953773,48.7506632247857,49.8153895399074,48.6225017238914,49.3421778442977,967455.040201811,0.0,1.0
2018-06-28,48.92,49.44,48.27,49.44,787188,48.2281586442167,48.7408046477938,47.5873511397453,48.7408046477938,798480.349293158,0.0,1.0
2018-06-29,49.19,50.37,48.98,49.17,1045444,48.4943402229971,49.6576523080375,48.2873101061679,48.4746230690134,1060441.07670142,0.0,1.0
2018-07-02,49.49,49.51,47.3,48.52,657322,48.7900975327532,48.8098146867369,46.6310691715341,47.833815564542,666751.398850182,0.0,1.0
2018-07-03,48.54,49.58,48.43,49.58,330811,47.8535327185257,48.87882472568,47.7450883716152,48.87882472568,335556.541550454,0.0,1.0
2018-07-05,49.98,50.89,48.68,48.79,981534,49.2731678053547,50.1702983116146,47.9915527964119,48.0999971433224,995614.276593533,0.0,1.0
2018-07-06,50.04,50.43,49.65,49.84,545142,49.3323192673059,49.7168037699887,48.947834764623,49.1351477274685,552962.15716496,0.0,1.0
2018-07-09,49.51,50.42,49.21,50.02,982735,48.8098146867369,49.7069451929969,48.5140573769809,49.3126021133221,996832.505148213,0.0,1.0
2018-07-10,50.72,50.88,49.0,49.42,794029,50.0027025027529,50.1604397346228,48.3070272601516,48.7210874938101,805419.484632511,0.0,1.0
2018-07-11,49.46,50.0,49.38,50.0,671537,48.7605218017776,49.2928849593384,48.6816531858426,49.2928849593384,681170.315506943,0.0,1.0
2018-07-12,48.43,49.69,48.17,49.52,940463,47.7450883716152,48.9872690725905,47.4887653698266,48.8196732637288,953954.105928052,0.0,1.0
2018-07-13,48.58,49.32,48.41,48.52,636689,47.8929670264932,48.6225017238914,47.7253712176314,47.833815564542,645822.414862919,0.0,1.0
2018-07-16,48.66,48.85,47.57,48.46,755994,47.9718356424281,48.1591486052736,46.8972507503146,47.7746641025908,766838.865917078,0.0,1.0
2018-07-17,49.04,49.62,48.22,48.34,637272,48.6175724353955,49.1925763508222,47.8046358653093,47.923602192639,642809.118483412,0.275,1.0
2018-07-18,49.6,49.89,48.72,48.81,674062,49.1727486296006,49.460250587314,48.3003288958497,48.3895536413469,679918.778830964,0.0,1.0
2018-07-19,48.48,49.7,48.32,49.15,682977,48.0623962411903,49.2718872357087,47.9037744714174,48.7266249021143,688911.239336493,0.0,1.0
2018-07-20,46.43,47.96,46.2401,47.9,885888,46.0300548159749,47.5468754894284,45.8417906029757,47.4873923257635,893585.289099527,0.0,1.0
2018-07-23,46.18,47.35,46.16,46.25,965079,45.7822083007048,46.9421299921692,45.7623805794832,45.8516053249804,973464.362559241,0.0,1.0
2018-07-24,45.65,46.79,45.5,46.49,1243593,45.256773688332,46.386953797964,45.1080657791699,46.0895379796398,1254398.31042654,0.0,1.0
2018-07-25,44.51,45.5,43.1,45.5,1881080,44.1265935787001,45.1080657791699,42.7287392325764,45.1080657791699,1897424.29699842,0.0,1.0
2018-07-26,47.07,47.19,44.6401,45.09,2683721,46.6645418950666,46.7835082223962,44.2555729052467,44.7015974941269,2707039.27093207,0.0,1.0
2018-07-27,48.55,49.37,47.26,47.33,1230517,48.1317932654659,48.9447298355521,46.8529052466719,46.9223022709475,1241208.69589258,0.0,1.0
2018-07-30,48.84,49.57,48.175,48.37,3386092,48.4192952231793,49.1430070477682,47.7600234925607,47.9533437744714,3415513.02053713,0.0,1.0
2018-07-31,47.63,48.38,47.02,48.0,1080362,47.2197180892717,47.9632576350822,46.6149725920125,47.5865309318716,1089749.03159558,0.0,1.0
2018-08-01,45.33,47.58,44.81,47.38,1379448,44.9395301487862,47.1701487862177,44.4240093970243,46.9718715740016,1391433.72511848,0.0,1.0
2018-08-02,45.82,46.825,44.9394,45.02,1371878,45.4253093187157,46.4216523101018,44.5522947533281,44.6322004698512,1383797.95102686,0.0,1.0
2018-08-03,47.12,47.1625,45.57,45.87,2592806,46.7141111981206,46.7562451057165,45.1774628034456,45.4748786217698,2615334.33017378,0.0,1.0
2018-08-06,45.75,47.185,45.56,46.89,763764,45.3559122944401,46.7785512920908,45.1675489428348,46.4860924040721,770400.180094787,0.0,1.0
2018-08-07,45.42,46.36,45.31,45.83,1083656,45.0287548942835,45.9606577916993,44.9197024275646,45.4352231793265,1093071.65244866,0.0,1.0
2018-08-08,45.33,45.5843,44.37,44.99,807592,44.9395301487862,45.191639624119,43.9877995301488,44.6024588880188,814608.992101106,0.0,1.0
2018-08-09,44.62,45.4,44.48,45.4,436048,44.235646045419,45.0089271730619,44.0968519968677,45.0089271730619,439836.726698262,0.0,1.0
2018-08-10,43.07,44.51,42.83,44.38,766205,42.6989976507439,44.1265935787001,42.4610649960846,43.9977133907596,772862.389415482,0.0,1.0
2018-08-13,42.45,43.5,42.04,42.8,942640,42.0843382928739,43.1252936570086,41.6778700078309,42.4313234142522,950830.394944708,0.0,1.0
2018-08-14,42.65,42.92,42.08,42.48,554146,42.2826155050901,42.5502897415818,41.7175254502741,42.1140798747063,558960.854660347,0.0,1.0
2018-08-15,44.29,45.38,43.57,44.77,4490408,43.9084886452623,44.9890994518403,43.1946906812843,44.3843539545811,4529424.18325435,0.0,1.0
2018-08-16,45.02,46.37,44.05,44.05,2556127,44.6322004698512,45.9705716523101,43.670555990603,43.670555990603,2578336.6342812,0.0,1.0
2018-08-17,45.67,46.01,44.36,44.6,1728459,45.2766014095536,45.6136726703211,43.977885669538,44.2158183241973,1743477.20616114,0.0,1.0
2018-08-20,45.79,46.43,45.55,45.6,2110334,45.3955677368833,46.0300548159749,45.157635082224,45.207204385278,2128670.23538705,0.0,1.0
2018-08-21,45.56,45.97,44.86,45.77,16813941,45.1675489428348,45.5740172278778,44.4735787000783,45.3757400156617,16960033.6943128,0.0,1.0
2018-08-22,44.91,45.56,44.5,45.02,2324830,44.5231480031323,45.1675489428348,44.1166797180893,44.6322004698512,2345029.94470774,0.0,1.0
2018-08-23,44.86,45.24,44.61,44.84,1630756,44.4735787000783,44.850305403289,44.2257321848082,44.4537509788567,1644925.28593997,0.0,1.0
2018-08-24,45.4,45.74,44.69,44.69,1146247,45.0089271730619,45.3459984338293,44.3050430696946,44.3050430696946,1156206.4921011,0.0,1.0
2018-08-27,45.91,47.06,45.58,45.58,1582426,45.514534064213,46.6546280344558,45.1873766640564,45.1873766640564,1596175.35703002,0.0,1.0
2018-08-28,46.42,46.6,45.5,46.16,1375249,46.0201409553641,46.1985904463587,45.1080657791699,45.7623805794832,1387198.24091627,0.0,1.0
2018-08-29,45.24,46.52,45.19,46.46,958876,44.850305403289,46.1192795614722,44.8007361002349,46.0597963978074,967207.466034754,0.0,1.0
2018-08-30,42.71,45.0,42.43,44.97,1592537,42.3420986687549,44.6123727486296,42.0645105716523,44.5826311667972,1606374.20932069,0.0,1.0
2018-08-31,43.29,43.39,42.39,42.68,2135690,42.9171025841817,43.0162411902897,42.0248551292091,42.3123570869225,2154246.54818325,0.0,1.0
2018-09-04,42.37,43.49,42.235,43.36,4947755,42.0050274079875,43.1153797963978,41.8711902897416,42.9864996084573,4990744.97235387,0.0,1.0
2018-09-05,41.64,42.56,41.47,42.32,1702498,41.2813155833986,42.1933907595928,41.1127799530149,41.9554581049334,1717290.63665087,0.0,1.0
2018-09-06,40.77,41.85,40.55,41.67,1215460,40.4188097102584,41.4895066562255,40.2007047768207,41.311057165231,1226020.86887836,0.0,1.0
2018-09-07,40.64,41.17,40.09,40.77,1235967,40.2899295223179,40.8153641346907,39.7446671887236,40.4188097102584,1246706.04976303,0.0,1.0
2018-09-10,41.27,41.47,40.85,40.85,661143,40.9145027407988,41.1127799530149,40.4981205951449,40.4981205951449,666887.528436018,0.0,1.0
2018-09-11,40.7,41.15,40.31,41.13,913409,40.3494126859828,40.7955364134691,39.9627721221613,40.7757086922475,921345.413112164,0.0,1.0
2018-09-12,40.22,40.93,40.08,40.58,858659,39.8735473766641,40.5774314800313,39.7347533281128,40.2304463586531,866119.702211689,0.0,1.0
2018-09-13,42.2,42.71,40.63,40.63,2823494,41.8364917776038,42.3420986687549,40.2800156617071,40.2800156617071,2848026.72827804,0.0,1.0
2018-09-14,43.06,43.4,42.56,42.58,1799081,42.6890837901331,43.0261550509006,42.1933907595928,42.2132184808144,1814712.82543444,0.0,1.0
2018-09-17,42.23,42.98,42.1,42.94,864009,41.8662333594362,42.6097729052467,41.7373531714957,42.5701174628035,871516.187203791,0.0,1.0
2018-09-18,41.42,42.33,41.06,42.0,1573389,41.0632106499609,41.9653719655443,40.7063116679718,41.6382145653876,1587059.83649289,0.0,1.0
2018-09-19,42.67,42.8362,41.51,41.55,1334191,42.3024432263117,42.4672115896633,41.1524353954581,41.1920908379013,1345783.49684044,0.0,1.0
2018-09-20,43.52,43.92,42.98,43.15,1898108,43.1451213782302,43.5416758026625,42.6097729052467,42.7783085356304,1914600.24960506,0.0,1.0
2018-09-21,44.18,45.17,43.67,43.67,3397581,43.7994361785435,44.7809083790133,43.2938292873923,43.2938292873923,3427101.84597156,0.0,1.0
2018-09-24,43.3,44.15,42.38,43.87,844658,42.9270164447925,43.769694596711,42.0149412685983,43.4921064996085,851997.050552922,0.0,1.0
2018-09-25,40.8,43.17,40.74,43.17,1316099,40.4485512920908,42.798136256852,40.389068128426,42.798136256852,1327534.29936809,0.0,1.0
2018-09-26,40.34,41.22,40.27,40.62,1486444,39.9925137039937,40.8649334377447,39.9231166797181,40.2701018010963,1499359.39020537,0.0,1.0
2018-09-27,39.77,40.64,39.75,40.55,784989,39.4274236491778,40.2899295223179,39.4075959279562,40.2007047768207,791809.599526066,0.0,1.0
2018-09-28,39.31,39.62,38.86,39.46,975651,38.9713860610807,39.2787157400157,38.5252623335944,39.1200939702428,984128.220379146,0.0,1.0
2018-10-01,38.11,39.95,38.055,39.8,1259178,37.7817227877839,39.6058731401723,37.7271965544244,39.4571652310102,1270118.72511848,0.0,1.0
2018-10-02,37.62,38.65,37.59,38.13,1349789,37.2959436178543,38.3170712607674,37.2662020360219,37.8015505090055,1361517.02448657,0.0,1.0
2018-10-03,36.88,38.02,36.87,37.61,1202605,36.5623179326547,37.6924980422866,36.5524040720439,37.2860297572435,1213054.17456556,0.0,1.0
2018-10-04,35.56,36.78,35.33,36.51,1762494,35.2536883320282,36.4631793265466,35.0256695379796,36.1955050900548,1777807.92890995,0.0,1.0
2018-10-05,34.1,35.71,33.9,35.49,2126035,33.8062646828504,35.4023962411903,33.6079874706343,35.1842913077526,2144507.65797789,0.0,1.0
2018-10-08,34.42,34.73,33.56,33.65,1093590,34.1235082223962,34.4308379013312,33.2709162098669,33.3601409553641,1103091.96682465,0.0,1.0
2018-10-09,33.39,34.5,33.3,34.39,1400918,33.1023805794832,34.2028191072827,33.0131558339859,34.0937666405638,1413090.27330174,0.0,1.0
2018-10-10,31.59,33.26,31.53,32.93,3296530,31.317885669538,32.9735003915427,31.2584025058731,32.6463429913861,3325172.835703,0.0,1.0
2018-10-11,31.74,33.58,31.33,31.33,2291239,31.4665935787001,33.2907439310885,31.060125293657,31.060125293657,2311147.07977883,0.0,1.0
2018-10-12,30.18,32.29,29.55,31.96,1890250,29.9200313234143,32.0118559122944,29.2954581049334,31.6846985121378,1906673.97314376,0.0,1.0
2018-10-15,31.58,31.93,30.0,30.0,1657773,31.3079718089272,31.6549569303054,29.7415818324197,29.7415818324197,1672177.03080569,0.0,1.0
2018-10-16,31.76,32.01,31.24,31.72,1351524,31.4864212999217,31.7342678151919,30.9709005481598,31.4467658574785,1363267.09952607,0.0,1.0
2018-10-17,30.74,31.28,30.02,31.1,1173938,30.4752075176194,31.010555990603,29.7614095536414,30.8321064996085,1184138.09320695,0.0,1.0
2018-10-18,29.72,30.68,29.53,30.6,1300824,29.4639937353172,30.4157243539546,29.2756303837118,30.3364134690681,1312126.57819905,0.0,1.0
2018-10-19,30.19,31.27,29.04,29.04,2147442,29.9299451840251,31.0006421299922,28.7898512137823,28.7898512137823,2166100.65876777,0.0,1.0
2018-10-22,30.81,31.12,29.57,30.39,1816287,30.5446045418951,30.8519342208301,29.3152858261551,30.1282223962412,1832068.32464455,0.0,1.0
2018-10-23,31.65,32.05,29.52,30.0,2081628,31.65,32.05,29.52,30.0,2081628,0.275,1.0
2018-10-24,28.52,31.63,28.48,31.58,1476023,28.52,31.63,28.48,31.58,1476023,0.0,1.0
2018-10-25,29.5,29.52,28.24,28.92,1522560,29.5,29.52,28.24,28.92,1522560,0.0,1.0
2018-10-26,29.67,29.89,28.43,28.92,1257671,29.67,29.89,28.43,28.92,1257671,0.0,1.0
2018-10-29,31.21,32.82,30.79,31.25,2800755,31.21,32.82,30.79,31.25,2800755,0.0,1.0
2018-10-30,31.38,32.37,30.78,31.29,1089787,31.38,32.37,30.78,31.29,1089787,0.0,1.0
2018-10-31,30.42,32.1,30.09,31.82,2183226,30.42,32.1,30.09,31.82,2183226,0.0,1.0
2018-11-01,32.45,32.87,30.41,30.76,1906719,32.45,32.87,30.41,30.76,1906719,0.0,1.0
2018-11-02,32.25,33.3,31.5,33.25,1666134,32.25,33.3,31.5,33.25,1666134,0.0,1.0
2018-11-05,30.17,32.59,30.0,32.25,1421798,30.17,32.59,30.0,32.25,1421798,0.0,1.0
2018-11-06,29.63,30.7,29.55,30.1,1571514,29.63,30.7,29.55,30.1,1571514,0.0,1.0
2018-11-07,29.85,30.04,28.41,29.7,2228020,29.85,30.04,28.41,29.7,2228020,0.0,1.0
2018-11-08,28.83,30.39,28.75,29.57,1939541,28.83,30.39,28.75,29.57,1939541,0.0,1.0
2018-11-09,21.52,25.33,21.42,25.2,7538879,21.52,25.33,21.42,25.2,7538879,0.0,1.0
2018-11-12,21.86,22.2001,21.09,21.47,3913384,21.86,22.2001,21.09,21.47,3913384,0.0,1.0
2018-11-13,24.47,25.01,22.09,22.09,3795700,24.47,25.01,22.09,22.09,3795700,0.0,1.0
2018-11-14,24.15,24.95,23.87,24.37,2421776,24.15,24.95,23.87,24.37,2421776,0.0,1.0
2018-11-15,23.66,23.76,22.66,23.62,2138197,23.66,23.76,22.66,23.62,2138197,0.0,1.0
2018-11-16,23.96,24.21,23.22,23.55,2206579,23.96,24.21,23.22,23.55,2206579,0.0,1.0
2018-11-19,24.11,24.52,23.3586,23.59,2034557,24.11,24.52,23.3586,23.59,2034557,0.0,1.0
2018-11-20,23.0,24.3,22.89,23.92,1659291,23.0,24.3,22.89,23.92,1659291,0.0,1.0
2018-11-21,24.25,24.37,23.06,23.21,1141891,24.25,24.37,23.06,23.21,1141891,0.0,1.0
2018-11-23,24.81,25.06,24.17,24.17,580031,24.81,25.06,24.17,24.17,580031,0.0,1.0
2018-11-26,24.99,25.86,24.71,24.89,1262727,24.99,25.86,24.71,24.89,1262727,0.0,1.0
2018-11-27,23.22,25.33,22.77,24.93,1975113,23.22,25.33,22.77,24.93,1975113,0.0,1.0
2018-11-28,23.93,24.25,22.94,23.2,1867345,23.93,24.25,22.94,23.2,1867345,0.0,1.0
2018-11-29,23.53,24.15,23.21,23.9,1407988,23.53,24.15,23.21,23.9,1407988,0.0,1.0
2018-11-30,23.68,24.06,23.365,23.41,1068808,23.68,24.06,23.365,23.41,1068808,0.0,1.0
2018-12-03,24.84,25.16,24.31,24.31,1235919,24.84,25.16,24.31,24.31,1235919,0.0,1.0
2018-12-04,23.02,24.92,22.81,24.78,1811328,23.02,24.92,22.81,24.78,1811328,0.0,1.0
2018-12-06,22.11,22.83,21.64,22.73,1371650,22.11,22.83,21.64,22.73,1371650,0.0,1.0
2018-12-07,21.0,22.96,20.84,22.12,2143394,21.0,22.96,20.84,22.12,2143394,0.0,1.0
2018-12-10,19.91,21.1681,19.42,20.69,1869500,19.91,21.1681,19.42,20.69,1869500,0.0,1.0
2018-12-11,18.96,20.68,18.67,20.42,2181713,18.96,20.68,18.67,20.42,2181713,0.0,1.0
2018-12-12,18.68,19.43,18.52,18.97,2263495,18.68,19.43,18.52,18.97,2263495,0.0,1.0
2018-12-13,18.5,19.09,18.22,18.75,1660657,18.5,19.09,18.22,18.75,1660657,0.0,1.0
2018-12-14,18.16,19.2498,17.8,18.08,1849807,18.16,19.2498,17.8,18.08,1849807,0.0,1.0
2018-12-17,17.76,18.57,17.47,18.06,2055892,17.76,18.57,17.47,18.06,2055892,0.0,1.0
2018-12-18,17.37,18.8223,17.34,18.02,8347518,17.37,18.8223,17.34,18.02,8347518,0.0,1.0
2018-12-19,17.47,18.54,17.12,17.12,3678620,17.47,18.54,17.12,17.12,3678620,0.0,1.0
2018-12-20,17.18,17.82,16.47,17.5,3366778,17.18,17.82,16.47,17.5,3366778,0.0,1.0
2018-12-21,16.38,17.05,16.1,16.95,2964843,16.38,17.05,16.1,16.95,2964843,0.0,1.0
2018-12-24,16.18,16.84,15.87,16.25,1093904,16.18,16.84,15.87,16.25,1093904,0.0,1.0
2018-12-26,16.44,16.595,15.57,16.21,2881439,16.44,16.595,15.57,16.21,2881439,0.0,1.0
2018-12-27,15.9,16.15,14.94,16.06,3389974,15.9,16.15,14.94,16.06,3389974,0.0,1.0
2018-12-28,15.64,16.06,15.1,15.82,2739480,15.64,16.06,15.1,15.82,2739480,0.0,1.0
2018-12-31,15.06,15.92,14.91,15.62,3526190,15.06,15.92,14.91,15.62,3526190,0.0,1.0
2019-01-02,15.65,15.94,14.88,14.89,3680849,15.65,15.94,14.88,14.89,3680849,0.0,1.0
2019-01-03,15.29,16.13,15.24,15.55,2204268,15.29,16.13,15.24,15.55,2204268,0.0,1.0
2019-01-04,15.18,15.78,14.8,14.8,2988950,15.18,15.78,14.8,14.8,2988950,0.0,1.0
2019-01-07,16.37,16.49,14.5184,15.21,5125081,16.37,16.49,14.5184,15.21,5125081,0.0,1.0
2019-01-08,17.89,18.12,16.88,16.88,6358065,17.89,18.12,16.88,16.88,6358065,0.0,1.0
2019-01-09,19.04,19.72,17.885,17.93,3950214,19.04,19.72,17.885,17.93,3950214,0.0,1.0
2019-01-10,19.24,19.5,18.57,18.83,2222814,19.24,19.5,18.57,18.83,2222814,0.0,1.0
2019-01-11,18.05,19.42,18.01,19.32,3036468,18.05,19.42,18.01,19.32,3036468,0.0,1.0
2019-01-14,18.4,18.8,17.55,17.78,3297715,18.4,18.8,17.55,17.78,3297715,0.0,1.0
2019-01-15,18.32,18.7,17.82,18.64,1939225,18.32,18.7,17.82,18.64,1939225,0.0,1.0
2019-01-16,17.39,18.22,16.49,16.54,3828789,17.39,18.22,16.49,16.54,3828789,0.0,1.0
2019-01-17,18.17,18.54,16.97,16.97,2524578,18.17,18.54,16.97,16.97,2524578,0.0,1.0
2019-01-18,19.78,19.9,18.14,18.25,3226160,19.78,19.9,18.14,18.25,3226160,0.0,1.0
2019-01-22,18.65,19.73,18.53,19.59,1946777,18.65,19.73,18.53,19.59,1946777,0.0,1.0
2019-01-23,17.86,18.52,17.42,17.78,2490606,17.86,18.52,17.42,17.78,2490606,0.0,1.0
2019-01-24,18.89,18.965,17.58,17.79,1421961,18.89,18.965,17.58,17.79,1421961,0.0,1.0
2019-01-25,19.6,19.89,19.22,19.22,1546435,19.6,19.89,19.22,19.22,1546435,0.0,1.0
2019-01-28,19.24,19.68,18.83,19.11,2728534,19.24,19.68,18.83,19.11,2728534,0.0,1.0
2019-01-29,19.23,19.31,18.68,18.8,1887944,19.23,19.31,18.68,18.8,1887944,0.0,1.0
2019-01-30,19.32,19.36,18.56,19.23,1231034,19.32,19.36,18.56,19.23,1231034,0.0,1.0
2019-01-31,19.74,19.76,18.99,19.39,1491268,19.74,19.76,18.99,19.39,1491268,0.0,1.0
2019-02-01,20.07,20.32,19.6,19.78,2337976,20.07,20.32,19.6,19.78,2337976,0.0,1.0
2019-02-04,19.72,20.0,19.24,19.92,1332059,19.72,20.0,19.24,19.92,1332059,0.0,1.0
2019-02-05,20.33,20.35,19.71,19.71,1877927,20.33,20.35,19.71,19.71,1877927,0.0,1.0
2019-02-06,21.33,21.48,20.33,20.33,2166641,21.33,21.48,20.33,20.33,2166641,0.0,1.0
2019-02-07,17.98,19.09,16.37,19.0,6844203,17.98,19.09,16.37,19.0,6844203,0.0,1.0
2019-02-08,17.81,18.3196,17.02,17.52,2484252,17.81,18.3196,17.02,17.52,2484252,0.0,1.0
2019-02-11,18.15,18.25,17.14,17.61,2055214,18.15,18.25,17.14,17.61,2055214,0.0,1.0
2019-02-12,19.05,19.255,17.96,18.41,1811292,19.05,19.255,17.96,18.41,1811292,0.0,1.0
2019-02-13,19.75,19.82,19.02,19.02,2144496,19.75,19.82,19.02,19.02,2144496,0.0,1.0
2019-02-14,19.49,20.03,19.28,19.47,1323622,19.49,20.03,19.28,19.47,1323622,0.0,1.0
2019-02-15,20.38,20.44,19.54,19.79,1633789,20.38,20.44,19.54,19.79,1633789,0.0,1.0
2019-02-19,20.05,20.64,19.93,20.22,1520107,20.05,20.64,19.93,20.22,1520107,0.0,1.0
2019-02-20,21.27,21.37,20.15,20.15,1129710,21.27,21.37,20.15,20.15,1129710,0.0,1.0
2019-02-21,20.33,21.41,20.29,21.16,1450494,20.33,21.41,20.29,21.16,1450494,0.0,1.0
2019-02-22,21.09,21.14,20.4,20.54,865057,21.09,21.14,20.4,20.54,865057,0.0,1.0
2019-02-25,21.2,21.59,20.83,21.25,1356847,21.2,21.59,20.83,21.25,1356847,0.0,1.0
2019-02-26,20.62,21.29,20.62,21.12,1247767,20.62,21.29,20.62,21.12,1247767,0.0,1.0
2019-02-27,20.07,20.9,19.98,20.5,1526467,20.07,20.9,19.98,20.5,1526467,0.0,1.0
2019-02-28,19.44,20.05,19.1,20.05,1165073,19.44,20.05,19.1,20.05,1165073,0.0,1.0
2019-03-01,19.28,20.09,19.16,19.6,1289388,19.28,20.09,19.16,19.6,1289388,0.0,1.0
2019-03-04,19.06,19.51,18.74,19.38,1889971,19.06,19.51,18.74,19.38,1889971,0.0,1.0
2019-03-05,18.47,18.96,18.42,18.94,1263292,18.47,18.96,18.42,18.94,1263292,0.0,1.0
2019-03-06,16.68,18.45,16.62,18.45,2074329,16.68,18.45,16.62,18.45,2074329,0.0,1.0
2019-03-07,15.46,16.78,15.41,16.66,2621697,15.46,16.78,15.41,16.66,2621697,0.0,1.0
2019-03-08,15.16,15.7593,15.08,15.44,1951268,15.16,15.7593,15.08,15.44,1951268,0.0,1.0
2019-03-11,15.17,15.28,14.86,15.01,1967017,15.17,15.28,14.86,15.01,1967017,0.0,1.0
2019-03-12,15.04,15.3,14.71,15.2,1854079,15.04,15.3,14.71,15.2,1854079,0.0,1.0
2019-03-13,14.39,15.14,14.32,15.01,2437945,14.39,15.14,14.32,15.01,2437945,0.0,1.0
2019-03-14,13.95,14.7,13.87,14.38,3416091,13.95,14.7,13.87,14.38,3416091,0.0,1.0
2019-03-15,13.97,14.25,13.88,14.04,3144259,13.97,14.25,13.88,14.04,3144259,0.0,1.0
2019-03-18,14.37,14.53,13.98,14.52,2798174,14.37,14.53,13.98,14.52,2798174,0.0,1.0
2019-03-19,14.14,14.73,14.08,14.52,1751662,14.14,14.73,14.08,14.52,1751662,0.0,1.0
2019-03-20,13.05,14.16,13.01,14.07,3200681,13.05,14.16,13.01,14.07,3200681,0.0,1.0
2019-03-21,13.47,13.5,12.95,13.05,1599776,13.47,13.5,12.95,13.05,1599776,0.0,1.0
2019-03-22,12.57,13.3977,12.53,13.37,2704144,12.57,13.3977,12.53,13.37,2704144,0.0,1.0
2019-03-25,12.73,12.9,12.145,12.52,1728170,12.73,12.9,12.145,12.52,1728170,0.0,1.0
2019-03-26,12.67,13.27,12.45,12.68,1533346,12.67,13.27,12.45,12.68,1533346,0.0,1.0
2019-03-27,12.89,12.99,12.54,12.92,1693804,12.89,12.99,12.54,12.92,1693804,0.0,1.0
2019-03-28,13.01,13.48,12.9,12.9,1644781,13.01,13.48,12.9,12.9,1644781,0.0,1.0
2019-03-29,12.96,13.385,12.86,13.02,1500673,12.96,13.385,12.86,13.02,1500673,0.0,1.0
2019-04-01,14.37,14.5792,13.46,13.63,2586501,14.37,14.5792,13.46,13.63,2586501,0.0,1.0
2019-04-02,14.49,14.72,14.2141,14.52,1739325,14.49,14.72,14.2141,14.52,1739325,0.0,1.0
2019-04-03,15.12,15.62,14.725,14.79,2101883,15.12,15.62,14.725,14.79,2101883,0.0,1.0
2019-04-04,16.1,16.2169,15.02,15.21,2408564,16.1,16.2169,15.02,15.21,2408564,0.0,1.0
2019-04-05,16.31,16.56,15.97,16.35,2141302,16.31,16.56,15.97,16.35,2141302,0.0,1.0
2019-04-08,16.81,16.82,16.086,16.18,1314761,16.81,16.82,16.086,16.18,1314761,0.0,1.0
2019-04-09,16.47,16.65,16.1585,16.63,1408540,16.47,16.65,16.1585,16.63,1408540,0.0,1.0
2019-04-10,18.15,18.255,16.29,16.4,3005664,18.15,18.255,16.29,16.4,3005664,0.0,1.0
2019-04-11,18.24,18.3599,17.59,17.8,2490748,18.24,18.3599,17.59,17.8,2490748,0.0,1.0
2019-04-12,20.73,21.89,19.45,20.06,6593110,20.73,21.89,19.45,20.06,6593110,0.0,1.0
2019-04-15,23.73,24.75,20.91,21.2,9196213,23.73,24.75,20.91,21.2,9196213,0.0,1.0
2019-04-16,24.48,24.56,23.22,24.31,4673326,24.48,24.56,23.22,24.31,4673326,0.0,1.0
2019-04-17,25.36,25.6,24.53,24.53,3465944,25.36,25.6,24.53,24.53,3465944,0.0,1.0
2019-04-18,25.91,25.95,25.06,25.27,3237722,25.91,25.95,25.06,25.27,3237722,0.0,1.0
2019-04-22,25.54,26.02,24.39,25.13,2606518,25.54,26.02,24.39,25.13,2606518,0.0,1.0
2019-04-23,24.74,25.72,24.66,25.63,3006479,24.74,25.72,24.66,25.63,3006479,0.0,1.0
2019-04-24,24.11,24.93,23.45,24.85,2854662,24.11,24.93,23.45,24.85,2854662,0.0,1.0
2019-04-25,22.47,24.0,22.15,23.99,2254390,22.47,24.0,22.15,23.99,2254390,0.0,1.0
2019-04-26,23.44,23.59,22.35,22.68,1965506,23.44,23.59,22.35,22.68,1965506,0.0,1.0
2019-04-29,24.04,24.35,23.3,23.35,1671220,24.04,24.35,23.3,23.35,1671220,0.0,1.0
2019-04-30,23.1,24.07,22.715,23.87,1576893,23.1,24.07,22.715,23.87,1576893,0.0,1.0
2019-05-01,23.02,24.0349,22.99,23.34,1297482,23.02,24.0349,22.99,23.34,1297482,0.0,1.0
2019-05-02,23.9,23.93,22.71,22.99,1539955,23.9,23.93,22.71,22.99,1539955,0.0,1.0
2019-05-03,24.89,25.0054,23.645,24.02,1657272,24.89,25.0054,23.645,24.02,1657272,0.0,1.0
2019-05-06,24.35,24.575,23.32,23.76,2138518,24.35,24.575,23.32,23.76,2138518,0.0,1.0
2019-05-07,21.97,23.0,21.5505,22.88,2902929,21.97,23.0,21.5505,22.88,2902929,0.0,1.0
2019-05-08,22.03,22.69,21.635,22.08,2195696,22.03,22.69,21.635,22.08,2195696,0.0,1.0
2019-05-09,21.25,21.44,20.06,21.28,3060817,21.25,21.44,20.06,21.28,3060817,0.0,1.0
2019-05-10,21.44,21.64,20.6,21.03,2265542,21.44,21.64,20.6,21.03,2265542,0.0,1.0
2019-05-13,20.51,21.14,20.08,20.59,2240916,20.51,21.14,20.08,20.59,2240916,0.0,1.0
2019-05-14,20.68,20.83,20.09,20.61,2385851,20.68,20.83,20.09,20.61,2385851,0.0,1.0
2019-05-15,20.4,20.45,19.54,20.33,2750184,20.4,20.45,19.54,20.33,2750184,0.0,1.0
2019-05-16,18.04,20.59,17.8,20.2,3647603,18.04,20.59,17.8,20.2,3647603,0.0,1.0
2019-05-17,17.97,18.55,17.51,17.79,1965949,17.97,18.55,17.51,17.79,1965949,0.0,1.0
2019-05-20,17.61,18.37,17.36,17.55,2333755,17.61,18.37,17.36,17.55,2333755,0.0,1.0
2019-05-21,17.78,18.09,17.34,17.61,1650030,17.78,18.09,17.34,17.61,1650030,0.0,1.0
2019-05-22,16.8,17.765,16.67,17.54,1359486,16.8,17.765,16.67,17.54,1359486,0.0,1.0
2019-05-23,17.15,17.18,16.37,16.45,1817779,17.15,17.18,16.37,16.45,1817779,0.0,1.0
2019-05-24,17.36,17.57,16.91,17.23,1014280,17.36,17.57,16.91,17.23,1014280,0.0,1.0
2019-05-28,18.09,18.23,17.39,17.46,1423763,18.09,18.23,17.39,17.46,1423763,0.0,1.0
2019-05-29,18.07,18.195,17.46,17.79,999761,18.07,18.195,17.46,17.79,999761,0.0,1.0
2019-05-30,17.91,18.99,17.72,18.1,1582596,17.91,18.99,17.72,18.1,1582596,0.0,1.0
2019-05-31,17.26,17.52,16.5807,17.03,1921537,17.26,17.52,16.5807,17.03,1921537,0.0,1.0
2019-06-03,17.4,17.85,16.86,17.05,1930108,17.4,17.85,16.86,17.05,1930108,0.0,1.0
2019-06-04,18.92,19.26,17.75,17.88,1944582,18.92,19.26,17.75,17.88,1944582,0.0,1.0
2019-06-05,19.39,19.61,18.0,18.91,1961941,19.39,19.61,18.0,18.91,1961941,0.0,1.0
2019-06-06,19.75,20.02,18.79,19.13,2267089,19.75,20.02,18.79,19.13,2267089,0.0,1.0
2019-06-07,20.39,20.68,19.37,19.83,1317785,20.39,20.68,19.37,19.83,1317785,0.0,1.0
2019-06-10,20.79,21.68,20.72,20.85,2415360,20.79,21.68,20.72,20.85,2415360,0.0,1.0
2019-06-11,21.72,22.37,21.02,21.19,1869373,21.72,22.37,21.02,21.19,1869373,0.0,1.0
2019-06-12,20.71,21.55,20.59,21.53,1591730,20.71,21.55,20.59,21.53,1591730,0.0,1.0
2019-06-13,21.05,21.23,20.15,20.66,1708059,21.05,21.23,20.15,20.66,1708059,0.0,1.0
2019-06-14,20.42,21.03,20.03,20.83,1301993,20.42,21.03,20.03,20.83,1301993,0.0,1.0
2019-06-17,20.8,21.08,19.9,20.55,1138730,20.8,21.08,19.9,20.55,1138730,0.0,1.0
2019-06-18,21.44,22.0,20.91,21.05,1581091,21.44,22.0,20.91,21.05,1581091,0.0,1.0
2019-06-19,21.34,21.67,20.87,21.6,951798,21.34,21.67,20.87,21.6,951798,0.0,1.0
2019-06-20,22.17,22.42,21.68,21.77,1357192,22.17,22.42,21.68,21.77,1357192,0.0,1.0
2019-06-21,22.18,22.48,21.8,22.15,1714841,22.18,22.48,21.8,22.15,1714841,0.0,1.0
2019-06-24,22.01,22.15,21.39,22.12,1037915,22.01,22.15,21.39,22.12,1037915,0.0,1.0
2019-06-25,22.21,22.23,21.71,22.01,1001559,22.21,22.23,21.71,22.01,1001559,0.0,1.0
2019-06-26,23.18,23.31,22.25,22.25,1752603,23.18,23.31,22.25,22.25,1752603,0.0,1.0
2019-06-27,23.85,23.92,23.1,23.11,1788309,23.85,23.92,23.1,23.11,1788309,0.0,1.0
2019-06-28,24.27,24.92,23.85,23.86,13446798,24.27,24.92,23.85,23.86,13446798,0.0,1.0
2019-07-01,24.06,25.3,23.69,24.94,2142383,24.06,25.3,23.69,24.94,2142383,0.0,1.0
2019-07-02,23.62,24.06,23.13,23.97,2007001,23.62,24.06,23.13,23.97,2007001,0.0,1.0
2019-07-03,23.77,24.0,23.19,23.81,1096175,23.77,24.0,23.19,23.81,1096175,0.0,1.0
2019-07-05,23.61,23.85,22.95,23.53,806161,23.61,23.85,22.95,23.53,806161,0.0,1.0
2019-07-08,23.03,24.13,22.73,23.43,1629179,23.03,24.13,22.73,23.43,1629179,0.0,1.0
2019-07-09,22.52,22.96,22.23,22.77,1350723,22.52,22.96,22.23,22.77,1350723,0.0,1.0
2019-07-10,22.78,23.0,21.65,22.73,1912126,22.78,23.0,21.65,22.73,1912126,0.0,1.0
2019-07-11,21.58,22.78,21.525,22.78,1974617,21.58,22.78,21.525,22.78,1974617,0.0,1.0
2019-07-12,22.09,22.76,21.52,21.61,1492545,22.09,22.76,21.52,21.61,1492545,0.0,1.0
2019-07-15,22.03,22.37,21.225,22.09,1128785,22.03,22.37,21.225,22.09,1128785,0.0,1.0
2019-07-16,21.93,22.56,21.06,21.61,1901680,21.93,22.56,21.06,21.61,1901680,0.0,1.0
2019-07-17,21.6,21.95,21.01,21.61,1441612,21.6,21.95,21.01,21.61,1441612,0.0,1.0
2019-07-18,21.63,21.72,20.95,21.5,1210241,21.63,21.72,20.95,21.5,1210241,0.0,1.0
2019-07-19,21.98,22.82,21.65,21.65,860606,21.98,22.82,21.65,21.65,860606,0.0,1.0
2019-07-22,21.71,22.73,21.69,22.19,906336,21.71,22.73,21.69,22.19,906336,0.0,1.0
2019-07-23,23.21,23.48,22.0,22.33,2083511,23.21,23.48,22.0,22.33,2083511,0.0,1.0
2019-07-24,24.82,24.83,23.09,23.26,1437832,24.82,24.83,23.09,23.26,1437832,0.0,1.0
2019-07-25,23.23,24.63,22.935,24.41,1225116,23.23,24.63,22.935,24.41,1225116,0.0,1.0
2019-07-26,23.64,23.825,22.98,23.28,1098433,23.64,23.825,22.98,23.28,1098433,0.0,1.0
2019-07-29,23.71,23.79,23.2,23.55,769185,23.71,23.79,23.2,23.55,769185,0.0,1.0
2019-07-30,23.06,23.24,22.17,23.16,1403219,23.06,23.24,22.17,23.16,1403219,0.0,1.0
2019-07-31,23.75,24.13,22.9601,23.25,1474288,23.75,24.13,22.9601,23.25,1474288,0.0,1.0
2019-08-01,21.31,23.87,21.3,23.87,2020781,21.31,23.87,21.3,23.87,2020781,0.0,1.0
2019-08-02,19.97,21.105,19.285,21.01,2845060,19.97,21.105,19.285,21.01,2845060,0.0,1.0
2019-08-05,19.3,19.55,18.88,19.18,3223263,19.3,19.55,18.88,19.18,3223263,0.0,1.0
2019-08-06,25.45,25.79,20.09,20.69,5180011,25.45,25.79,20.09,20.69,5180011,0.0,1.0
2019-08-07,24.36,25.36,23.72,25.36,2597603,24.36,25.36,23.72,25.36,2597603,0.0,1.0
2019-08-08,24.44,25.21,23.87,24.49,2079599,24.44,25.21,23.87,24.49,2079599,0.0,1.0
2019-08-09,24.14,24.44,23.52,24.31,1262956,24.14,24.44,23.52,24.31,1262956,0.0,1.0
2019-08-12,23.7,23.99,23.3,23.79,1101534,23.7,23.99,23.3,23.79,1101534,0.0,1.0
2019-08-13,24.18,24.73,23.24,23.35,1749805,24.18,24.73,23.24,23.35,1749805,0.0,1.0
2019-08-14,22.88,23.71,22.3,23.29,1474699,22.88,23.71,22.3,23.29,1474699,0.0,1.0
2019-08-15,21.47,22.975,21.25,22.95,1363992,21.47,22.975,21.25,22.95,1363992,0.0,1.0
2019-08-16,22.7,22.86,21.74,21.74,1534856,22.7,22.86,21.74,21.74,1534856,0.0,1.0
2019-08-19,22.79,23.28,22.44,23.14,703885,22.79,23.28,22.44,23.14,703885,0.0,1.0
2019-08-20,22.43,22.79,22.045,22.79,896802,22.43,22.79,22.045,22.79,896802,0.0,1.0
2019-08-21,23.04,23.7,22.77,23.01,813169,23.04,23.7,22.77,23.01,813169,0.0,1.0
2019-08-22,22.77,23.42,22.75,23.26,689914,22.77,23.42,22.75,23.26,689914,0.0,1.0
2019-08-23,20.92,22.7,20.6437,22.2,1487130,20.92,22.7,20.6437,22.2,1487130,0.0,1.0
2019-08-26,20.83,21.58,20.725,21.35,1032339,20.83,21.58,20.725,21.35,1032339,0.0,1.0
2019-08-27,19.73,21.37,19.7,21.37,1467663,19.73,21.37,19.7,21.37,1467663,0.0,1.0
2019-08-28,19.94,20.36,19.41,19.64,1391695,19.94,20.36,19.41,19.64,1391695,0.0,1.0
2019-08-29,19.99,20.88,19.7,20.34,1071550,19.99,20.88,19.7,20.34,1071550,0.0,1.0
2019-08-30,20.17,20.74,19.96,20.05,540281,20.17,20.74,19.96,20.05,540281,0.0,1.0
2019-09-03,18.91,20.09,18.69,19.95,1664352,18.91,20.09,18.69,19.95,1664352,0.0,1.0
2019-09-04,21.05,21.1,19.29,19.41,1052252,21.05,21.1,19.29,19.41,1052252,0.0,1.0
2019-09-05,24.38,24.75,21.38,21.74,3114796,24.38,24.75,21.38,21.74,3114796,0.0,1.0
2019-09-06,23.92,24.46,23.56,24.31,1989177,23.92,24.46,23.56,24.31,1989177,0.0,1.0
2019-09-09,25.3,25.93,23.96,24.51,2394820,25.3,25.93,23.96,24.51,2394820,0.0,1.0
2019-09-10,25.65,25.83,24.38,25.17,2029780,25.65,25.83,24.38,25.17,2029780,0.0,1.0
2019-09-11,25.9,26.215,24.92,25.94,1455116,25.9,26.215,24.92,25.94,1455116,0.0,1.0
2019-09-12,25.33,26.15,24.25,25.0,1272103,25.33,26.15,24.25,25.0,1272103,0.0,1.0
2019-09-13,25.07,26.4,24.91,24.91,1285330,25.07,26.4,24.91,24.91,1285330,0.0,1.0
2019-09-16,24.7,25.49,24.04,25.07,1201161,24.7,25.49,24.04,25.07,1201161,0.0,1.0
2019-09-17,24.21,24.52,23.66,24.19,1273380,24.21,24.52,23.66,24.19,1273380,0.0,1.0
2019-09-18,23.57,24.755,23.25,24.03,1010047,23.57,24.755,23.25,24.03,1010047,0.0,1.0
2019-09-19,23.42,24.39,23.4,23.69,1130184,23.42,24.39,23.4,23.69,1130184,0.0,1.0
2019-09-20,22.75,23.83,22.69,23.4,1785816,22.75,23.83,22.69,23.4,1785816,0.0,1.0
2019-09-23,22.86,23.15,21.9,22.11,1042076,22.86,23.15,21.9,22.11,1042076,0.0,1.0
2019-09-24,21.79,23.32,21.42,23.32,1438973,21.79,23.32,21.42,23.32,1438973,0.0,1.0
2019-09-25,22.76,23.0,21.425,21.92,1065677,22.76,23.0,21.425,21.92,1065677,0.0,1.0
2019-09-26,21.8,22.74,21.75,22.64,894418,21.8,22.74,21.75,22.64,894418,0.0,1.0
2019-09-27,22.95,22.97,21.77,21.94,1276560,22.95,22.97,21.77,21.94,1276560,0.0,1.0
2019-09-30,22.96,23.75,22.45,23.11,915235,22.96,23.75,22.45,23.11,915235,0.0,1.0
2019-10-01,22.23,23.98,22.08,23.08,855669,22.23,23.98,22.08,23.08,855669,0.0,1.0
2019-10-02,21.09,21.83,20.37,21.74,1125518,21.09,21.83,20.37,21.74,1125518,0.0,1.0
2019-10-03,21.09,21.18,20.52,20.93,657265,21.09,21.18,20.52,20.93,657265,0.0,1.0
2019-10-04,19.61,21.2223,19.37,20.96,1943654,19.61,21.2223,19.37,20.96,1943654,0.0,1.0
2019-10-07,19.92,20.37,19.4,19.52,1405709,19.92,20.37,19.4,19.52,1405709,0.0,1.0
2019-10-08,19.74,19.91,19.1725,19.43,1411812,19.74,19.91,19.1725,19.43,1411812,0.0,1.0
2019-10-09,20.38,20.46,19.365,20.24,1002630,20.38,20.46,19.365,20.24,1002630,0.0,1.0
2019-10-10,20.79,21.37,20.42,20.54,1103444,20.79,21.37,20.42,20.54,1103444,0.0,1.0
2019-10-11,23.01,23.18,21.23,21.27,1652801,23.01,23.18,21.23,21.27,1652801,0.0,1.0
2019-10-14,23.27,23.28,22.29,22.78,855271,23.27,23.28,22.29,22.78,855271,0.0,1.0
2019-10-15,24.05,24.31,22.9065,23.27,1209703,24.05,24.31,22.9065,23.27,1209703,0.0,1.0
2019-10-16,24.71,24.75,23.7,24.12,1254477,24.71,24.75,23.7,24.12,1254477,0.0,1.0
2019-10-17,24.46,25.2,24.07,24.8,1477207,24.46,25.2,24.07,24.8,1477207,0.0,1.0
2019-10-18,22.73,24.46,22.71,24.31,1184405,22.73,24.46,22.71,24.31,1184405,0.0,1.0
2019-10-21,23.09,23.98,22.96,23.19,714035,23.09,23.98,22.96,23.19,714035,0.0,1.0
2019-10-22,23.7,23.8,22.48,23.0,748604,23.7,23.8,22.48,23.0,748604,0.0,1.0
2019-10-23,22.89,23.78,22.48,23.7,507095,22.89,23.78,22.48,23.7,507095,0.0,1.0
2019-10-24,21.51,23.155,21.49,22.89,811269,21.51,23.155,21.49,22.89,811269,0.0,1.0
2019-10-25,22.67,22.8418,21.3,21.3,1272284,22.67,22.8418,21.3,21.3,1272284,0.0,1.0
2019-10-28,23.75,24.32,22.94,22.94,1332225,23.75,24.32,22.94,22.94,1332225,0.0,1.0
2019-10-29,23.08,23.79,22.61,23.51,946301,23.08,23.79,22.61,23.51,946301,0.0,1.0
2019-10-30,22.49,23.2299,22.3,22.87,1061025,22.49,23.2299,22.3,22.87,1061025,0.0,1.0
2019-10-31,21.19,22.64,21.06,22.35,1784151,21.19,22.64,21.06,22.35,1784151,0.0,1.0
2019-11-01,22.11,22.39,21.36,21.63,1577930,22.11,22.39,21.36,21.63,1577930,0.0,1.0
2019-11-04,23.63,24.166,22.485,22.67,2027027,23.63,24.166,22.485,22.67,2027027,0.0,1.0
2019-11-05,23.95,24.87,23.69,23.9,1551558,23.95,24.87,23.69,23.9,1551558,0.0,1.0
2019-11-06,23.5,23.83,23.16,23.78,1328068,23.5,23.83,23.16,23.78,1328068,0.0,1.0
2019-11-07,24.85,26.19,24.63,24.92,5099406,24.85,26.19,24.63,24.92,5099406,0.0,1.0
2019-11-08,24.46,25.12,24.145,24.81,1807310,24.46,25.12,24.145,24.81,1807310,0.0,1.0
2019-11-11,21.24,24.48,20.91,24.05,4086414,21.24,24.48,20.91,24.05,4086414,0.0,1.0
2019-11-12,22.0,22.49,21.095,21.36,1347065,22.0,22.49,21.095,21.36,1347065,0.0,1.0
2019-11-13,21.08,21.75,20.52,21.5,1223686,21.08,21.75,20.52,21.5,1223686,0.0,1.0
2019-11-14,20.36,21.39,20.13,21.17,1264588,20.36,21.39,20.13,21.17,1264588,0.0,1.0
2019-11-15,20.72,21.13,20.414,20.48,1125225,20.72,21.13,20.414,20.48,1125225,0.0,1.0
2019-11-18,20.69,20.78,20.09,20.48,971898,20.69,20.78,20.09,20.48,971898,0.0,1.0
2019-11-19,21.07,21.13,20.35,20.9,821755,21.07,21.13,20.35,20.9,821755,0.0,1.0
2019-11-20,19.84,20.96,19.46,20.63,1578835,19.84,20.96,19.46,20.63,1578835,0.0,1.0
2019-11-21,20.22,20.6,19.61,20.32,1229837,20.22,20.6,19.61,20.32,1229837,0.0,1.0
2019-11-22,21.46,21.55,20.25,20.49,786435,21.46,21.55,20.25,20.49,786435,0.0,1.0
2019-11-25,22.06,22.2,20.86,21.41,1301524,22.06,22.2,20.86,21.41,1301524,0.0,1.0
2019-11-26,21.89,22.54,21.55,22.02,1407628,21.89,22.54,21.55,22.02,1407628,0.0,1.0
2019-11-27,22.47,22.57,21.59,21.84,692752,22.47,22.57,21.59,21.84,692752,0.0,1.0
2019-11-29,21.86,22.44,21.74,22.08,710806,21.86,22.44,21.74,22.08,710806,0.0,1.0
2019-12-02,22.49,22.49,21.645,22.02,809769,22.49,22.49,21.645,22.02,809769,0.0,1.0
2019-12-03,20.58,21.94,20.18,21.89,2150301,20.58,21.94,20.18,21.89,2150301,0.0,1.0
2019-12-04,20.96,21.98,20.71,20.81,1177327,20.96,21.98,20.71,20.81,1177327,0.0,1.0
2019-12-05,21.26,21.53,20.95,21.34,683948,21.26,21.53,20.95,21.34,683948,0.0,1.0
2019-12-06,23.01,23.035,21.66,21.77,1251595,23.01,23.035,21.66,21.77,1251595,0.0,1.0
2019-12-09,23.69,23.87,22.82,22.89,1000109,23.69,23.87,22.82,22.89,1000109,0.0,1.0
2019-12-10,23.39,23.73,23.08,23.73,812978,23.39,23.73,23.08,23.73,812978,0.0,1.0
2019-12-11,23.7,23.987,23.38,23.76,793609,23.7,23.987,23.38,23.76,793609,0.0,1.0
2019-12-12,24.61,24.71,23.21,23.8,1308152,24.61,24.71,23.21,23.8,1308152,0.0,1.0
2019-12-13,22.91,24.68,22.74,24.5,964720,22.91,24.68,22.74,24.5,964720,0.0,1.0
2019-12-16,23.53,23.985,23.2124,23.32,812464,23.53,23.985,23.2124,23.32,812464,0.0,1.0
2019-12-17,23.51,23.7,22.85,23.68,784831,23.51,23.7,22.85,23.68,784831,0.0,1.0
2019-12-18,23.75,23.91,23.28,23.55,744856,23.75,23.91,23.28,23.55,744856,0.0,1.0
2019-12-19,23.07,23.78,23.01,23.72,623390,23.07,23.78,23.01,23.72,623390,0.0,1.0
2019-12-20,21.0,23.33,20.94,23.25,2292533,21.0,23.33,20.94,23.25,2292533,0.0,1.0
2019-12-23,21.15,21.36,20.8,20.9,1312820,21.15,21.36,20.8,20.9,1312820,0.0,1.0
2019-12-24,21.08,21.34,20.95,21.19,448586,21.08,21.34,20.95,21.19,448586,0.0,1.0
2019-12-26,21.29,21.45,20.89,21.34,652166,21.29,21.45,20.89,21.34,652166,0.0,1.0
2019-12-27,21.25,21.82,21.21,21.25,674222,21.25,21.82,21.21,21.25,674222,0.0,1.0
2019-12-30,21.19,21.68,21.025,21.25,679989,21.19,21.68,21.025,21.25,679989,0.0,1.0
2019-12-31,21.25,21.73,21.12,21.12,764802,21.25,21.73,21.12,21.12,764802,0.0,1.0
2020-01-02,22.1,22.1253,21.39,21.77,1587636,22.1,22.1253,21.39,21.77,1587636,0.0,1.0
2020-01-03,20.68,21.76,20.61,21.38,1963552,20.68,21.76,20.61,21.38,1963552,0.0,1.0
2020-01-06,20.78,20.88,20.12,20.32,996277,20.78,20.88,20.12,20.32,996277,0.0,1.0
2020-01-07,21.19,21.305,20.58,20.68,696949,21.19,21.305,20.58,20.68,696949,0.0,1.0
2020-01-08,20.93,21.18,20.1,21.13,963080,20.93,21.18,20.1,21.13,963080,0.0,1.0
2020-01-09,20.62,21.35,20.475,21.01,902911,20.62,21.35,20.475,21.01,902911,0.0,1.0
2020-01-10,20.47,20.76,20.09,20.71,876318,20.47,20.76,20.09,20.71,876318,0.0,1.0
2020-01-13,20.86,20.87,20.05,20.38,872115,20.86,20.87,20.05,20.38,872115,0.0,1.0
2020-01-14,21.27,21.66,20.54,20.87,960924,21.27,21.66,20.54,20.87,960924,0.0,1.0
2020-01-15,21.39,21.54,20.5,21.17,978242,21.39,21.54,20.5,21.17,978242,0.0,1.0
2020-01-16,21.93,22.23,21.44,21.44,853366,21.93,22.23,21.44,21.44,853366,0.0,1.0
2020-01-17,21.84,22.24,21.45,22.11,1194232,21.84,22.24,21.45,22.11,1194232,0.0,1.0
2020-01-21,20.8,21.77,20.57,21.59,754542,20.8,21.77,20.57,21.59,754542,0.0,1.0
2020-01-22,21.59,21.6,20.75,20.8,831568,21.59,21.6,20.75,20.8,831568,0.0,1.0
2020-01-23,21.26,21.49,20.53,21.25,1461817,21.26,21.49,20.53,21.25,1461817,0.0,1.0
2020-01-24,20.27,21.32,19.66,21.23,1253536,20.27,21.32,19.66,21.23,1253536,0.0,1.0
2020-01-27,19.33,20.035,19.25,19.9,2072335,19.33,20.035,19.25,19.9,2072335,0.0,1.0
2020-01-28,18.95,20.12,18.91,19.65,1952915,18.95,20.12,18.91,19.65,1952915,0.0,1.0
2020-01-29,19.59,19.99,19.1477,19.18,1232080,19.59,19.99,19.1477,19.18,1232080,0.0,1.0
2020-01-30,19.32,19.4,18.58,19.2,1928839,19.32,19.4,18.58,19.2,1928839,0.0,1.0
2020-01-31,25.71,25.85,23.5,23.86,10068881,25.71,25.85,23.5,23.86,10068881,0.0,1.0
2020-02-03,26.19,26.62,24.86,25.87,3852642,26.19,26.62,24.86,25.87,3852642,0.0,1.0
2020-02-04,27.13,27.81,26.32,26.77,2616288,27.13,27.81,26.32,26.77,2616288,0.0,1.0
2020-02-05,28.02,28.28,27.24,27.62,1880472,28.02,28.28,27.24,27.62,1880472,0.0,1.0
2020-02-06,27.93,28.25,27.5482,27.97,1771274,27.93,28.25,27.5482,27.97,1771274,0.0,1.0
2020-02-07,26.92,27.59,26.455,27.4,1353301,26.92,27.59,26.455,27.4,1353301,0.0,1.0
2020-02-10,27.12,27.49,26.575,26.86,1496279,27.12,27.49,26.575,26.86,1496279,0.0,1.0
2020-02-11,27.23,27.89,26.89,27.13,1749231,27.23,27.89,26.89,27.13,1749231,0.0,1.0
2020-02-12,28.42,29.275,28.23,28.28,1527202,28.42,29.275,28.23,28.28,1527202,0.0,1.0
2020-02-13,27.83,28.2606,27.34,27.91,1288202,27.83,28.2606,27.34,27.91,1288202,0.0,1.0
2020-02-14,27.65,27.98,27.0527,27.76,1379170,27.65,27.98,27.0527,27.76,1379170,0.0,1.0
2020-02-18,27.86,28.515,27.4475,27.47,800677,27.86,28.515,27.4475,27.47,800677,0.0,1.0
2020-02-19,27.73,28.25,27.48,27.98,887026,27.73,28.25,27.48,27.98,887026,0.0,1.0
2020-02-20,28.24,28.465,27.37,27.44,1278807,28.24,28.465,27.37,27.44,1278807,0.0,1.0
2020-02-21,26.97,28.28,26.63,28.08,1042807,26.97,28.28,26.63,28.08,1042807,0.0,1.0
2020-02-24,25.55,26.22,24.73,25.97,1539949,25.55,26.22,24.73,25.97,1539949,0.0,1.0
2020-02-25,25.29,26.29,24.75,25.56,2316237,25.29,26.29,24.75,25.56,2316237,0.0,1.0
2020-02-26,25.27,26.295,25.22,25.93,1816486,25.27,26.295,25.22,25.93,1816486,0.0,1.0
2020-02-27,24.0,25.27,23.59,24.5,2022648,24.0,25.27,23.59,24.5,2022648,0.0,1.0
2020-02-28,23.93,24.28,22.89,22.94,2154985,23.93,24.28,22.89,22.94,2154985,0.0,1.0
2020-03-02,23.53,24.03,22.57,23.89,1554726,23.53,24.03,22.57,23.89,1554726,0.0,1.0
2020-03-03,21.81,23.53,21.645,23.48,1648078,21.81,23.53,21.645,23.48,1648078,0.0,1.0
2020-03-04,21.92,22.24,21.28,22.24,1332482,21.92,22.24,21.28,22.24,1332482,0.0,1.0
2020-03-05,19.95,21.15,19.725,20.86,2298066,19.95,21.15,19.725,20.86,2298066,0.0,1.0
2020-03-06,20.16,20.49,19.06,19.46,2261620,20.16,20.49,19.06,19.46,2261620,0.0,1.0
2020-03-09,17.01,19.08,16.84,18.8,1892207,17.01,19.08,16.84,18.8,1892207,0.0,1.0
2020-03-10,17.11,18.14,16.175,18.06,2377652,17.11,18.14,16.175,18.06,2377652,0.0,1.0
2020-03-11,16.45,17.14,15.875,16.54,2124203,16.45,17.14,15.875,16.54,2124203,0.0,1.0
2020-03-12,13.24,15.97,13.16,15.55,1919479,13.24,15.97,13.16,15.55,1919479,0.0,1.0
2020-03-13,13.95,14.31,12.12,14.2,1732207,13.95,14.31,12.12,14.2,1732207,0.0,1.0
2020-03-16,9.54,12.25,9.3,12.0,2421646,9.54,12.25,9.3,12.0,2421646,0.0,1.0
2020-03-17,8.5,9.935,8.13,9.63,3175891,8.5,9.935,8.13,9.63,3175891,0.0,1.0
2020-03-18,6.53,8.1,5.9001,8.02,2572167,6.53,8.1,5.9001,8.02,2572167,0.0,1.0
2020-03-19,8.5,8.73,6.21,6.49,2877554,8.5,8.73,6.21,6.49,2877554,0.0,1.0
2020-03-20,8.61,9.8094,8.2,8.8,4312671,8.61,9.8094,8.2,8.8,4312671,0.0,1.0
2020-03-23,9.52,10.31,8.43,8.67,2339738,9.52,10.31,8.43,8.67,2339738,0.0,1.0
2020-03-24,11.57,12.44,9.99,10.02,3483829,11.57,12.44,9.99,10.02,3483829,0.0,1.0
2020-03-25,11.45,12.23,10.345,12.07,2441840,11.45,12.23,10.345,12.07,2441840,0.0,1.0
2020-03-26,11.62,12.77,11.32,11.75,1650997,11.62,12.77,11.32,11.75,1650997,0.0,1.0
2020-03-27,9.17,11.02,9.13,11.02,1885254,9.17,11.02,9.13,11.02,1885254,0.0,1.0
2020-03-30,9.35,9.41,8.36,9.16,1698511,9.35,9.41,8.36,9.16,1698511,0.0,1.0
2020-03-31,9.07,9.87,8.74,9.3,1828460,9.07,9.87,8.74,9.3,1828460,0.0,1.0
2020-04-01,7.56,8.56,7.55,8.52,2349675,7.56,8.56,7.55,8.52,2349675,0.0,1.0
2020-04-02,7.65,8.33,7.32,7.63,1855051,7.65,8.33,7.32,7.63,1855051,0.0,1.0
2020-04-03,7.35,7.91,7.12,7.48,1510014,7.35,7.91,7.12,7.48,1510014,0.0,1.0
2020-04-06,9.35,9.39,7.99,7.99,1804840,9.35,9.39,7.99,7.99,1804840,0.0,1.0
2020-04-07,9.31,10.76,9.23,10.27,1556078,9.31,10.76,9.23,10.27,1556078,0.0,1.0
2020-04-08,10.84,10.94,9.28,9.72,1633078,10.84,10.94,9.28,9.72,1633078,0.0,1.0
2020-04-09,12.49,13.55,11.41,11.58,3164620,12.49,13.55,11.41,11.58,3164620,0.0,1.0
2020-04-13,11.26,12.36,10.985,12.29,1587746,11.26,12.36,10.985,12.29,1587746,0.0,1.0
2020-04-14,11.17,12.05,11.0,11.35,1420360,11.17,12.05,11.0,11.35,1420360,0.0,1.0
2020-04-15,10.51,10.75,10.05,10.24,1588087,10.51,10.75,10.05,10.24,1588087,0.0,1.0
2020-04-16,10.33,10.58,9.85,10.42,1139879,10.33,10.58,9.85,10.42,1139879,0.0,1.0
2020-04-17,11.19,11.64,10.76,10.95,1107859,11.19,11.64,10.76,10.95,1107859,0.0,1.0
2020-04-20,10.75,11.11,10.36,10.53,2081791,10.75,11.11,10.36,10.53,2081791,0.0,1.0
2020-04-21,11.56,11.88,10.77,11.44,2121712,11.56,11.88,10.77,11.44,2121712,0.0,1.0
2020-04-22,11.26,11.9,10.975,11.84,1396100,11.26,11.9,10.975,11.84,1396100,0.0,1.0
2020-04-23,12.16,12.5,11.45,11.66,1506009,12.16,12.5,11.45,11.66,1506009,0.0,1.0
2020-04-24,12.36,12.65,12.145,12.5,978307,12.36,12.65,12.145,12.5,978307,0.0,1.0
2020-04-27,13.02,13.47,12.11,12.11,1645605,13.02,13.47,12.11,12.11,1645605,0.0,1.0
2020-04-28,13.97,14.14,13.12,13.74,3023566,13.97,14.14,13.12,13.74,3023566,0.0,1.0
2020-04-29,15.81,15.875,14.04,14.54,2593271,15.81,15.875,14.04,14.54,2593271,0.0,1.0
2020-04-30,14.98,15.85,14.3901,15.03,2073978,14.98,15.85,14.3901,15.03,2073978,0.0,1.0
2020-05-01,14.35,14.49,13.615,14.16,1196819,14.35,14.49,13.615,14.16,1196819,0.0,1.0
2020-05-04,14.81,14.95,13.57,13.62,1130595,14.81,14.95,13.57,13.62,1130595,0.0,1.0
2020-05-05,15.23,16.64,14.99,15.8,1481498,15.23,16.64,14.99,15.8,1481498,0.0,1.0
2020-05-06,15.17,16.1699,15.11,15.97,1772297,15.17,16.1699,15.11,15.97,1772297,0.0,1.0
2020-05-07,15.48,16.01,15.32,15.74,1249484,15.48,16.01,15.32,15.74,1249484,0.0,1.0
2020-05-08,17.75,17.88,16.05,16.09,1872514,17.75,17.88,16.05,16.09,1872514,0.0,1.0
2020-05-11,17.24,17.44,16.46,17.0,1433847,17.24,17.44,16.46,17.0,1433847,0.0,1.0
2020-05-12,16.7,17.91,16.69,17.5,1339780,16.7,17.91,16.69,17.5,1339780,0.0,1.0
2020-05-13,15.47,16.67,15.07,16.36,925775,15.47,16.67,15.07,16.36,925775,0.0,1.0
2020-05-14,15.53,15.75,13.93,14.52,1853224,15.53,15.75,13.93,14.52,1853224,0.0,1.0
2020-05-15,15.89,16.2003,15.06,15.36,1088772,15.89,16.2003,15.06,15.36,1088772,0.0,1.0
2020-05-18,17.0,18.25,16.885,17.49,1849401,17.0,18.25,16.885,17.49,1849401,0.0,1.0
2020-05-19,16.32,17.19,16.29,16.79,877186,16.32,17.19,16.29,16.79,877186,0.0,1.0
2020-05-20,16.68,17.0,16.44,16.76,1210226,16.68,17.0,16.44,16.76,1210226,0.0,1.0
2020-05-21,16.81,17.28,16.4,16.8,1102474,16.81,17.28,16.4,16.8,1102474,0.0,1.0
2020-05-22,16.84,17.09,16.23,17.04,865513,16.84,17.09,16.23,17.04,865513,0.0,1.0
2020-05-26,17.53,18.63,17.39,18.06,1475493,17.53,18.63,17.39,18.06,1475493,0.0,1.0
2020-05-27,18.18,18.79,17.32,18.47,1253535,18.18,18.79,17.32,18.47,1253535,0.0,1.0
2020-05-28,17.11,18.5,17.04,18.47,1183367,17.11,18.5,17.04,18.47,1183367,0.0,1.0
2020-05-29,17.01,17.44,16.32,16.84,1479395,17.01,17.44,16.32,16.84,1479395,0.0,1.0
2020-06-01,17.67,17.95,17.125,17.21,901571,17.67,17.95,17.125,17.21,901571,0.0,1.0
2020-06-02,18.72,18.83,17.59,18.0,1073132,18.72,18.83,17.59,18.0,1073132,0.0,1.0
2020-06-03,19.69,19.81,18.91,19.09,1163431,19.69,19.81,18.91,19.09,1163431,0.0,1.0
2020-06-04,19.68,20.04,19.13,19.47,1126342,19.68,20.04,19.13,19.47,1126342,0.0,1.0
2020-06-05,21.39,22.14,21.025,21.24,1668712,21.39,22.14,21.025,21.24,1668712,0.0,1.0
2020-06-08,22.28,22.575,21.56,22.06,1835035,22.28,22.575,21.56,22.06,1835035,0.0,1.0
2020-06-09,20.9,21.53,20.68,21.32,1301179,20.9,21.53,20.68,21.32,1301179,0.0,1.0
2020-06-10,19.84,20.64,19.51,20.62,1117972,19.84,20.64,19.51,20.62,1117972,0.0,1.0
2020-06-11,16.81,18.61,16.73,17.94,2101403,16.81,18.61,16.73,17.94,2101403,0.0,1.0
2020-06-12,18.15,18.25,17.265,18.0,1380319,18.15,18.25,17.265,18.0,1380319,0.0,1.0
2020-06-15,18.35,18.36,16.61,17.04,1476054,18.35,18.36,16.61,17.04,1476054,0.0,1.0
2020-06-16,18.06,19.54,17.86,19.36,1101295,18.06,19.54,17.86,19.36,1101295,0.0,1.0
2020-06-17,17.08,18.0,17.02,17.97,1480083,17.08,18.0,17.02,17.97,1480083,0.0,1.0
2020-06-18,16.84,17.27,16.6,16.72,1285841,16.84,17.27,16.6,16.72,1285841,0.0,1.0
2020-06-19,17.19,18.3225,16.85,17.22,1593365,17.19,18.3225,16.85,17.22,1593365,0.0,1.0
2020-06-22,16.91,17.26,16.45,17.11,762149,16.91,17.26,16.45,17.11,762149,0.0,1.0
2020-06-23,17.07,17.44,16.645,17.44,944378,17.07,17.44,16.645,17.44,944378,0.0,1.0
2020-06-24,15.76,16.9,15.72,16.63,990361,15.76,16.9,15.72,16.63,990361,0.0,1.0
2020-06-25,15.92,16.07,15.19,15.56,1207737,15.92,16.07,15.19,15.56,1207737,0.0,1.0
2020-06-26,15.39,15.9,15.09,15.76,1325449,15.39,15.9,15.09,15.76,1325449,0.0,1.0
2020-06-29,15.9,16.23,15.28,15.8,1061700,15.9,16.23,15.28,15.8,1061700,0.0,1.0
2020-06-30,16.42,16.45,15.55,15.62,1060300,16.42,16.45,15.55,15.62,1060300,0.0,1.0
2020-07-01,16.01,16.7,15.68,16.38,1037600,16.01,16.7,15.68,16.38,1037600,0.0,1.0
2020-07-02,16.54,17.16,16.24,16.79,882600,16.54,17.16,16.24,16.79,882600,0.0,1.0
2020-07-06,16.98,17.24,16.18,17.09,735600,16.98,17.24,16.18,17.09,735600,0.0,1.0
2020-07-07,17.29,17.61,16.59,16.77,1037200,17.29,17.61,16.59,16.77,1037200,0.0,1.0
2020-07-08,16.9,17.48,16.62,17.05,780200,16.9,17.482,16.62,17.05,780200,0.0,1.0
2020-07-09,16.01,17.16,15.88,16.93,881400,16.01,17.16,15.88,16.93,881400,0.0,1.0
2020-07-10,16.57,16.66,15.85,16.09,777800,16.57,16.66,15.85,16.09,777800,0.0,1.0
2020-07-13,16.81,17.41,16.52,16.88,1147800,16.81,17.41,16.52,16.88,1147800,0.0,1.0
2020-07-14,17.91,17.92,16.55,16.84,1212200,17.91,17.92,16.55,16.84,1212200,0.0,1.0
2020-07-15,18.24,18.57,17.71,18.28,883400,18.24,18.57,17.71,18.28,883400,0.0,1.0
2020-07-16,18.11,18.59,17.72,18.03,1062400,18.11,18.59,17.72,18.03,1062400,0.0,1.0
2020-07-17,17.79,18.39,17.58,18.06,762700,17.79,18.39,17.58,18.06,762700,0.0,1.0
2020-07-20,17.38,17.98,17.26,17.7,539673,17.38,17.98,17.26,17.7,539673,0.0,1.0
2020-07-21,17.69,18.06,17.46,17.57,656607,17.69,18.06,17.46,17.57,656607,0.0,1.0
2020-07-22,18.09,18.42,17.43,17.43,579701,18.09,18.42,17.43,17.43,579701,0.0,1.0
2020-07-23,18.13,18.5,17.76,18.05,604274,18.13,18.5,17.76,18.05,604274,0.0,1.0
2020-07-24,17.89,18.09,17.75,17.98,430514,17.89,18.09,17.75,17.98,430514,0.0,1.0
2020-07-27,18.5,18.525,17.59,17.8,454181,18.5,18.525,17.59,17.8,454181,0.0,1.0
2020-07-28,18.24,18.78,18.209,18.48,424712,18.24,18.78,18.209,18.48,424712,0.0,1.0
2020-07-29,18.39,18.52,17.87,18.35,461845,18.39,18.52,17.87,18.35,461845,0.0,1.0
2020-07-30,17.17,17.99,16.98,17.86,601115,17.17,17.99,16.98,17.86,601115,0.0,1.0
2020-07-31,16.64,17.1199,16.08,16.9,1040362,16.64,17.1199,16.08,16.9,1040362,0.0,1.0
2020-08-03,17.12,17.26,16.6,16.76,945810,17.12,17.26,16.6,16.76,945810,0.0,1.0
2020-08-04,17.63,17.76,17.12,17.14,851217,17.63,17.76,17.12,17.14,851217,0.0,1.0
2020-08-05,18.31,18.39,17.79,17.8,1231923,18.31,18.39,17.79,17.8,1231923,0.0,1.0
2020-08-06,15.67,17.4,15.29,17.03,3472264,15.67,17.4,15.29,17.03,3472264,0.0,1.0
2020-08-07,15.3,15.7,15.0,15.52,1756340,15.3,15.7,15.0,15.52,1756340,0.0,1.0
2020-08-10,16.45,16.84,15.57,15.95,1791261,16.45,16.84,15.57,15.95,1791261,0.0,1.0
2020-08-11,17.12,17.74,16.94,16.96,1514993,17.12,17.74,16.94,16.96,1514993,0.0,1.0
2020-08-12,17.64,18.045,16.97,17.53,1397268,17.64,18.045,16.97,17.53,1397268,0.0,1.0
2020-08-13,17.67,18.0,17.27,17.56,838877,17.67,18.0,17.27,17.56,838877,0.0,1.0
2020-08-14,18.24,18.5,17.41,17.56,648795,18.24,18.5,17.41,17.56,648795,0.0,1.0
2020-08-17,18.35,18.69,18.2,18.32,1029567,18.35,18.69,18.2,18.32,1029567,0.0,1.0
2020-08-18,17.62,18.465,17.43,18.45,828680,17.62,18.465,17.43,18.45,828680,0.0,1.0
2020-08-19,17.45,17.61,17.12,17.61,606277,17.45,17.61,17.12,17.61,606277,0.0,1.0
2020-08-20,17.48,17.67,16.89,17.15,826905,17.48,17.67,16.89,17.15,826905,0.0,1.0
2020-08-21,17.36,17.645,17.14,17.22,949607,17.36,17.645,17.14,17.22,949607,0.0,1.0
2020-08-24,17.72,18.01,17.17,17.59,758683,17.72,18.01,17.17,17.59,758683,0.0,1.0
2020-08-25,17.58,17.92,17.345,17.92,573981,17.58,17.92,17.345,17.92,573981,0.0,1.0
2020-08-26,17.39,17.78,17.34,17.65,458630,17.39,17.78,17.34,17.65,458630,0.0,1.0
2020-08-27,17.51,17.79,17.34,17.67,606266,17.51,17.79,17.34,17.67,606266,0.0,1.0
2020-08-28,17.74,17.81,17.42,17.68,448717,17.74,17.81,17.42,17.68,448717,0.0,1.0
2020-08-31,17.34,17.695,17.21,17.69,577356,17.34,17.695,17.21,17.69,577356,0.0,1.0
2020-09-01,17.73,17.765,16.76,17.05,521664,17.73,17.765,16.76,17.05,521664,0.0,1.0
2020-09-02,18.68,18.85,17.71,17.77,1018272,18.68,18.85,17.71,17.77,1018272,0.0,1.0
2020-09-03,17.92,18.81,17.8,18.81,709405,17.92,18.81,17.8,18.81,709405,0.0,1.0
2020-09-04,17.87,18.51,17.44,18.4,459457,17.87,18.51,17.44,18.4,459457,0.0,1.0
2020-09-08,17.42,18.01,17.31,17.49,786893,17.42,18.01,17.31,17.49,786893,0.0,1.0
2020-09-09,18.24,18.47,17.58,17.65,756938,18.24,18.47,17.58,17.65,756938,0.0,1.0
2020-09-10,17.93,18.96,17.84,18.42,496317,17.93,18.96,17.84,18.42,496317,0.0,1.0
2020-09-11,18.04,18.1,17.61,17.88,451284,18.04,18.1,17.61,17.88,451284,0.0,1.0
2020-09-14,18.64,18.75,18.08,18.26,444119,18.64,18.75,18.08,18.26,444119,0.0,1.0
2020-09-15,18.52,19.19,18.4,18.78,598201,18.52,19.19,18.4,18.78,598201,0.0,1.0
2020-09-16,17.58,18.59,17.51,18.59,915147,17.58,18.59,17.51,18.59,915147,0.0,1.0
2020-09-17,17.7,18.08,16.54,17.25,859972,17.7,18.08,16.54,17.25,859972,0.0,1.0
2020-09-18,17.11,17.81,17.065,17.81,2332121,17.11,17.81,17.065,17.81,2332121,0.0,1.0
2020-09-21,16.73,17.0,16.29,17.0,1278991,16.73,17.0,16.29,17.0,1278991,0.0,1.0
2020-09-22,16.47,16.93,16.4,16.8,687516,16.47,16.93,16.4,16.8,687516,0.0,1.0
2020-09-23,16.65,17.0,16.43,16.49,1026385,16.65,17.0,16.43,16.49,1026385,0.0,1.0
2020-09-24,16.31,16.58,15.9,16.55,992577,16.31,16.58,15.9,16.55,992577,0.0,1.0
2020-09-25,16.07,16.46,15.99,16.09,854946,16.07,16.46,15.99,16.09,854946,0.0,1.0
2020-09-28,17.16,17.73,16.5,16.52,1159440,17.16,17.73,16.5,16.52,1159440,0.0,1.0
2020-09-29,17.13,17.29,16.91,17.21,570432,17.13,17.29,16.91,17.21,570432,0.0,1.0
2020-09-30,17.33,17.67,17.04,17.16,672784,17.33,17.67,17.04,17.16,672784,0.0,1.0
2020-10-01,19.41,19.58,17.58,17.58,3457836,19.41,19.58,17.58,17.58,3457836,0.0,1.0
2020-10-02,19.76,19.97,18.55,18.8,1271104,19.76,19.97,18.55,18.8,1271104,0.0,1.0
2020-10-05,21.33,21.54,20.0,20.0,2247019,21.33,21.54,20.0,20.0,2247019,0.0,1.0
2020-10-06,21.06,22.3,20.93,22.0,1393132,21.06,22.3,20.93,22.0,1393132,0.0,1.0
2020-10-07,21.88,22.14,21.39,21.44,1102493,21.88,22.14,21.39,21.44,1102493,0.0,1.0
2020-10-08,22.11,22.68,21.61,22.3,1163188,22.11,22.68,21.61,22.3,1163188,0.0,1.0
2020-10-09,21.71,22.48,21.61,22.32,692035,21.71,22.48,21.61,22.32,692035,0.0,1.0
2020-10-12,21.65,22.125,21.45,21.81,548980,21.65,22.125,21.45,21.81,548980,0.0,1.0
2020-10-13,21.5,21.68,21.0,21.62,558595,21.5,21.68,21.0,21.62,558595,0.0,1.0
2020-10-14,20.87,21.91,20.86,21.66,535112,20.87,21.91,20.86,21.66,535112,0.0,1.0
2020-10-15,21.28,21.51,20.37,20.46,1019198,21.28,21.51,20.37,20.46,1019198,0.0,1.0
2020-10-16,21.54,22.04,21.135,21.44,739662,21.54,22.04,21.135,21.44,739662,0.0,1.0
2020-10-19,21.3,21.89,21.1,21.56,508189,21.3,21.89,21.1,21.56,508189,0.0,1.0
2020-10-20,21.89,22.33,21.4,21.55,1012373,21.89,22.33,21.4,21.55,1012373,0.0,1.0
2020-10-21,22.75,23.05,22.03,22.03,1095474,22.75,23.05,22.03,22.03,1095474,0.0,1.0
2020-10-22,23.58,23.81,22.47,23.25,1224751,23.58,23.81,22.47,23.25,1224751,0.0,1.0
2020-10-23,24.1,25.22,23.8886,23.93,2431874,24.1,25.22,23.8886,23.93,2431874,0.0,1.0
2020-10-26,22.81,23.77,21.66,23.62,926466,22.81,23.77,21.66,23.62,926466,0.0,1.0
2020-10-27,22.75,22.92,21.9,22.24,1086971,22.75,22.92,21.9,22.24,1086971,0.0,1.0
2020-10-28,22.3,22.81,21.161,22.27,1836523,22.3,22.81,21.161,22.27,1836523,0.0,1.0
2020-10-29,22.24,22.77,21.65,22.09,814037,22.24,22.77,21.65,22.09,814037,0.0,1.0
2020-10-30,21.22,22.36,20.96,22.1,1234967,21.22,22.36,20.96,22.1,1234967,0.0,1.0
2020-11-02,21.63,22.09,21.34,21.48,818801,21.63,22.09,21.34,21.48,818801,0.0,1.0
2020-11-03,23.2,23.37,21.95,22.12,1156464,23.2,23.37,21.95,22.12,1156464,0.0,1.0
2020-11-04,23.1,23.6,22.3,22.73,730315,23.1,23.6,22.3,22.73,730315,0.0,1.0
2020-11-05,24.66,24.87,23.315,23.39,876263,24.66,24.87,23.315,23.39,876263,0.0,1.0
2020-11-06,25.03,25.26,24.32,24.81,831215,25.03,25.26,24.32,24.81,831215,0.0,1.0
2020-11-09,26.55,28.84,26.405,27.16,1560086,26.55,28.84,26.405,27.16,1560086,0.0,1.0
2020-11-10,27.73,28.49,26.62,27.97,1880311,27.73,28.49,26.62,27.97,1880311,0.0,1.0
2020-11-11,27.3,28.3,26.85,28.15,976704,27.3,28.3,26.85,28.15,976704,0.0,1.0
2020-11-12,26.68,27.0,26.23,26.85,1070347,26.68,27.0,26.23,26.85,1070347,0.0,1.0
2020-11-13,27.08,27.63,26.91,27.03,1055655,27.08,27.63,26.91,27.03,1055655,0.0,1.0
2020-11-16,29.05,29.08,27.63,28.0,711451,29.05,29.08,27.63,28.0,711451,0.0,1.0
2020-11-17,28.0,28.49,27.21,27.51,1351749,28.0,28.49,27.21,27.51,1351749,0.0,1.0
2020-11-18,27.91,28.765,27.87,28.24,1122123,27.91,28.765,27.87,28.24,1122123,0.0,1.0
2020-11-19,27.84,28.43,27.39,27.62,658588,27.84,28.43,27.39,27.62,658588,0.0,1.0
2020-11-20,27.44,27.97,27.28,27.68,693335,27.44,27.97,27.28,27.68,693335,0.0,1.0
2020-11-23,29.57,29.72,27.73,27.73,781714,29.57,29.72,27.73,27.73,781714,0.0,1.0
2020-11-24,32.19,32.97,30.105,30.11,1712554,32.19,32.97,30.105,30.11,1712554,0.0,1.0
2020-11-25,30.8,31.7,30.2,31.62,998888,30.8,31.7,30.2,31.62,998888,0.0,1.0
2020-11-27,31.98,31.98,30.23,30.52,807162,31.98,31.98,30.23,30.52,807162,0.0,1.0
2020-11-30,31.29,33.05,30.68,32.06,1946299,31.29,33.05,30.68,32.06,1946299,0.0,1.0
2020-12-01,33.12,33.74,31.91,32.99,2044694,33.12,33.74,31.91,32.99,2044694,0.0,1.0
2020-12-02,32.73,33.02,32.26,32.59,1334925,32.73,33.02,32.26,32.59,1334925,0.0,1.0
2020-12-03,34.59,35.03,32.66,32.76,1463611,34.59,35.03,32.66,32.76,1463611,0.0,1.0
2020-12-04,36.15,36.28,34.58,34.76,1431141,36.15,36.28,34.58,34.76,1431141,0.0,1.0
2020-12-07,36.42,36.45,35.33,35.97,828696,36.42,36.45,35.33,35.97,828696,0.0,1.0
2020-12-08,37.02,37.26,35.96,35.96,911901,37.02,37.26,35.96,35.96,911901,0.0,1.0
2020-12-09,37.35,37.88,36.83,37.48,942304,37.35,37.88,36.83,37.48,942304,0.0,1.0
2020-12-10,36.99,37.0,35.47,36.58,668001,36.99,37.0,35.47,36.58,668001,0.0,1.0
2020-12-11,35.28,36.85,35.19,36.36,681354,35.28,36.85,35.19,36.36,681354,0.0,1.0
2020-12-14,34.93,36.18,34.79,36.18,486005,34.93,36.18,34.79,36.18,486005,0.0,1.0
2020-12-15,36.36,36.44,35.03,35.47,544564,36.36,36.44,35.03,35.47,544564,0.0,1.0
2020-12-16,35.87,37.38,35.65,37.16,839778,35.87,37.38,35.65,37.16,839778,0.0,1.0
2020-12-17,35.92,36.51,35.57,36.4,670794,35.92,36.51,35.57,36.4,670794,0.0,1.0
2020-12-18,35.63,36.21,35.06,35.58,2024799,35.63,36.21,35.06,35.58,2024799,0.0,1.0
2020-12-21,34.77,34.97,33.67,34.23,706147,34.77,34.97,33.67,34.23,706147,0.0,1.0
2020-12-22,34.73,35.27,34.26,35.0,710252,34.73,35.27,34.26,35.0,710252,0.0,1.0
2020-12-23,35.0,35.69,34.83,35.12,449785,35.0,35.69,34.83,35.12,449785,0.0,1.0
2020-12-24,34.58,35.05,34.08,35.0,188527,34.58,35.05,34.08,35.0,188527,0.0,1.0
2020-12-28,34.49,35.49,34.05,35.33,531799,34.49,35.49,34.05,35.33,531799,0.0,1.0
2020-12-29,34.22,34.59,33.28,34.59,375040,34.22,34.59,33.28,34.59,375040,0.0,1.0
2020-12-30,35.19,35.28,34.2,34.2,260762,35.19,35.28,34.2,34.2,260762,0.0,1.0
2020-12-31,34.77,35.5,34.45,35.27,582820,34.77,35.5,34.45,35.27,582820,0.0,1.0
2021-01-04,33.73,35.27,33.19,35.12,889938,33.73,35.27,33.19,35.12,889938,0.0,1.0
2021-01-05,34.94,35.255,33.4512,33.72,738519,34.94,35.255,33.4512,33.72,738519,0.0,1.0
2021-01-06,36.68,37.47,35.49,35.65,812567,36.68,37.47,35.49,35.65,812567,0.0,1.0
2021-01-07,37.1,38.26,36.45,37.5,877789,37.1,38.26,36.45,37.5,877789,0.0,1.0
2021-01-08,37.19,38.05,36.58,37.47,858776,37.19,38.05,36.58,37.47,858776,0.0,1.0
2021-01-11,36.67,37.09,36.0,36.23,558453,36.67,37.09,36.0,36.23,558453,0.0,1.0
2021-01-12,37.21,37.69,36.52,36.76,833413,37.21,37.69,36.52,36.76,833413,0.0,1.0
2021-01-13,36.45,37.49,35.71,37.4,915974,36.45,37.49,35.71,37.4,915974,0.0,1.0
2021-01-14,36.5,37.43,36.34,37.01,453639,36.5,37.43,36.34,37.01,453639,0.0,1.0
2021-01-15,35.11,36.12,34.3,35.64,951544,35.11,36.12,34.3,35.64,951544,0.0,1.0
2021-01-19,34.87,35.92,33.93,35.48,1071957,34.87,35.92,33.93,35.48,1071957,0.0,1.0
2021-01-20,35.89,36.41,35.0,35.56,1080808,35.89,36.41,35.0,35.56,1080808,0.0,1.0
2021-01-21,35.25,36.37,34.93,36.01,582043,35.25,36.37,34.93,36.01,582043,0.0,1.0
2021-01-22,35.36,35.66,34.41,35.56,894209,35.36,35.66,34.41,35.56,894209,0.0,1.0
2021-01-25,33.75,35.23,33.02,34.93,693558,33.75,35.23,33.02,34.93,693558,0.0,1.0
2021-01-26,32.77,34.33,32.65,34.14,661246,32.77,34.33,32.65,34.14,661246,0.0,1.0
2021-01-27,31.31,32.18,30.47,31.34,1181204,31.31,32.18,30.47,31.34,1181204,0.0,1.0
2021-01-28,32.91,33.3,31.62,31.76,841629,32.91,33.3,31.62,31.76,841629,0.0,1.0
2021-01-29,32.29,32.92,31.88,32.67,1059211,32.29,32.92,31.88,32.67,1059211,0.0,1.0
2021-02-01,33.79,33.94,31.94,32.74,937953,33.79,33.94,31.94,32.74,937953,0.0,1.0
2021-02-02,34.65,35.32,33.92,34.39,830675,34.65,35.32,33.92,34.39,830675,0.0,1.0
2021-02-03,35.71,35.89,34.805,34.83,764622,35.71,35.89,34.805,34.83,764622,0.0,1.0
2021-02-04,35.14,36.22,34.74,35.8,1092780,35.14,36.22,34.74,35.8,1092780,0.0,1.0
2021-02-05,36.93,37.73,35.39,36.45,1288907,36.93,37.73,35.39,36.45,1288907,0.0,1.0
2021-02-08,37.31,37.34,35.96,37.0,1037550,37.31,37.34,35.96,37.0,1037550,0.0,1.0
2021-02-09,36.77,37.32,36.5,37.0,697496,36.77,37.32,36.5,37.0,697496,0.0,1.0
2021-02-10,36.99,37.52,36.65,37.47,1475849,36.99,37.52,36.65,37.47,1475849,0.0,1.0
2021-02-11,36.92,37.2,36.18,37.19,767124,36.92,37.2,36.18,37.19,767124,0.0,1.0
2021-02-12,37.0,37.09,36.05,36.29,983973,37.0,37.09,36.05,36.29,983973,0.0,1.0
2021-02-16,36.96,37.66,36.92,37.47,1060447,36.96,37.66,36.92,37.47,1060447,0.0,1.0
2021-02-17,36.44,36.98,35.55,36.26,443596,36.44,36.98,35.55,36.26,443596,0.0,1.0
2021-02-18,35.35,36.36,35.09,36.08,801596,35.35,36.36,35.09,36.08,801596,0.0,1.0
2021-02-19,36.87,37.07,35.79,35.91,894772,36.87,37.07,35.79,35.91,894772,0.0,1.0
2021-02-22,37.18,38.0,36.2,36.46,1539553,37.18,38.0,36.2,36.46,1539553,0.0,1.0
2021-02-23,36.56,36.96,34.47,36.31,708313,36.56,36.96,34.47,36.31,708313,0.0,1.0
2021-02-24,39.92,40.14,36.57,36.67,1739438,39.92,40.14,36.57,36.67,1739438,0.0,1.0
2021-02-25,36.98,40.45,36.75,39.97,1064218,36.98,40.45,36.75,39.97,1064218,0.0,1.0
2021-02-26,37.08,37.7,35.6,36.98,729603,37.08,37.7,35.6,36.98,729603,0.0,1.0
2021-03-01,37.41,38.41,37.23,38.11,890351,37.41,38.41,37.23,38.11,890351,0.0,1.0
2021-03-02,37.17,38.1,36.75,37.21,816521,37.17,38.1,36.75,37.21,816521,0.0,1.0
2021-03-03,36.13,38.23,36.06,37.55,911940,36.13,38.23,36.06,37.55,911940,0.0,1.0
2021-03-04,35.3,37.22,34.08,35.65,1242365,35.3,37.22,34.08,35.65,1242365,0.0,1.0
2021-03-05,37.89,37.92,34.9,36.2,971159,37.89,37.92,34.9,36.2,971159,0.0,1.0
2021-03-08,38.29,38.78,37.43,38.32,541839,38.29,38.78,37.43,38.32,541839,0.0,1.0
2021-03-09,38.76,39.17,38.13,38.95,826054,38.76,39.17,38.13,38.95,826054,0.0,1.0
2021-03-10,39.72,40.15,38.99,39.27,808513,39.72,40.15,38.99,39.27,808513,0.0,1.0
2021-03-11,40.32,41.25,39.75,40.36,821530,40.32,41.25,39.75,40.36,821530,0.0,1.0
2021-03-12,47.47,47.9799,44.25,44.25,2604155,47.47,47.9799,44.25,44.25,2604155,0.0,1.0
2021-03-15,47.2,48.65,46.67,48.65,1350382,47.2,48.65,46.67,48.65,1350382,0.0,1.0
2021-03-16,46.09,46.94,45.33,46.94,890266,46.09,46.94,45.33,46.94,890266,0.0,1.0
2021-03-17,48.0,48.03,45.59,45.93,781637,48.0,48.03,45.59,45.93,781637,0.0,1.0
2021-03-18,44.14,47.6,43.81,46.38,1141540,44.14,47.6,43.81,46.38,1141540,0.0,1.0
2021-03-19,42.64,44.18,42.13,44.18,2202382,42.64,44.18,42.13,44.18,2202382,0.0,1.0
2021-03-22,40.89,42.64,40.35,42.39,1038830,40.89,42.64,40.35,42.39,1038830,0.0,1.0
2021-03-23,38.63,40.69,38.1,39.01,1529809,38.63,40.69,38.1,39.01,1529809,0.0,1.0
2021-03-24,36.98,40.05,36.9,39.34,1606063,36.98,40.05,36.9,39.34,1606063,0.0,1.0
2021-03-25,39.05,39.51,35.7833,36.27,1629612,39.05,39.51,35.7833,36.27,1629612,0.0,1.0
2021-03-26,41.83,41.93,39.96,40.39,1371969,41.83,41.93,39.96,40.39,1371969,0.0,1.0
2021-03-29,40.76,41.88,40.32,41.57,910268,40.76,41.88,40.32,41.57,910268,0.0,1.0
2021-03-30,44.05,44.05,40.4601,40.91,1298410,44.05,44.05,40.4601,40.91,1298410,0.0,1.0
2021-03-31,44.2,45.19,43.975,44.22,1244273,44.2,45.19,43.975,44.22,1244273,0.0,1.0
2021-04-01,43.1,45.27,42.92,45.06,653633,43.1,45.27,42.92,45.06,653633,0.0,1.0
2021-04-05,43.34,44.03,42.965,43.86,530871,43.34,44.03,42.965,43.86,530871,0.0,1.0
2021-04-06,43.12,44.23,42.9,43.06,573279,43.12,44.23,42.9,43.06,573279,0.0,1.0
2021-04-07,42.05,43.11,41.72,42.77,606037,42.05,43.11,41.72,42.77,606037,0.0,1.0
2021-04-08,42.13,42.56,40.9,41.78,542410,42.13,42.56,40.9,41.78,542410,0.0,1.0
2021-04-09,43.33,43.52,42.0,42.18,581143,43.33,43.52,42.0,42.18,581143,0.0,1.0
2021-04-12,44.15,44.33,42.6952,43.64,540366,44.15,44.33,42.6952,43.64,540366,0.0,1.0
2021-04-13,43.88,44.475,42.55,44.15,779244,43.88,44.475,42.55,44.15,779244,0.0,1.0
2021-04-14,44.65,45.52,44.045,44.21,794055,44.65,45.52,44.045,44.21,794055,0.0,1.0
2021-04-15,45.3,45.55,43.73,45.01,460375,45.3,45.55,43.73,45.01,460375,0.0,1.0
2021-04-16,45.3,46.32,45.03,45.98,999591,45.3,46.32,45.03,45.98,999591,0.0,1.0
2021-04-19,44.76,45.1845,43.87,44.68,1111821,44.76,45.1845,43.87,44.68,1111821,0.0,1.0
2021-04-20,43.91,44.82,43.2,44.64,1318807,43.91,44.82,43.2,44.64,1318807,0.0,1.0
2021-04-21,45.6,45.67,43.03,44.0,738331,45.6,45.67,43.03,44.0,738331,0.0,1.0
2021-04-22,45.76,46.37,45.36,45.87,906987,45.76,46.37,45.36,45.87,906987,0.0,1.0
2021-04-23,48.6,48.84,45.5,46.13,1271618,48.6,48.84,45.5,46.13,1271618,0.0,1.0
2021-04-26,48.75,49.14,48.34,49.1,737374,48.75,49.14,48.34,49.1,737374,0.0,1.0
2021-04-27,49.64,49.8,48.32,48.64,715352,49.64,49.8,48.32,48.64,715352,0.0,1.0
2021-04-28,50.15,50.27,49.1,49.5,728515,50.15,50.27,49.1,49.5,728515,0.0,1.0
2021-04-29,47.21,50.98,47.16,50.69,1268755,47.21,50.98,47.16,50.69,1268755,0.0,1.0
2021-04-30,46.34,46.69,45.94,46.5,897206,46.34,46.69,45.94,46.5,897206,0.0,1.0
2021-05-03,47.34,47.52,46.31,47.05,621925,47.34,47.52,46.31,47.05,621925,0.0,1.0
2021-05-04,45.71,46.63,45.15,46.63,984673,45.71,46.63,45.15,46.63,984673,0.0,1.0
2021-05-05,47.0,47.53,45.86,46.33,791600,47.0,47.53,45.86,46.33,791600,0.0,1.0
2021-05-06,48.29,48.33,45.07,46.26,773327,48.29,48.33,45.07,46.26,773327,0.0,1.0
2021-05-07,49.29,49.78,47.43,48.15,734883,49.29,49.78,47.43,48.15,734883,0.0,1.0
2021-05-10,48.46,49.725,48.4,49.11,726574,48.46,49.725,48.4,49.11,726574,0.0,1.0
2021-05-11,48.45,48.9,46.9236,47.05,755371,48.45,48.9,46.9236,47.05,755371,0.0,1.0
2021-05-12,45.88,48.21,45.71,47.35,519007,45.88,48.21,45.71,47.35,519007,0.0,1.0
2021-05-13,47.44,47.92,45.71,45.71,638299,47.44,47.92,45.71,45.71,638299,0.0,1.0
2021-05-14,48.61,48.79,47.08,48.07,452049,48.61,48.79,47.08,48.07,452049,0.0,1.0
2021-05-17,49.24,49.38,47.47,48.4,353206,49.24,49.38,47.47,48.4,353206,0.0,1.0
2021-05-18,48.04,49.84,48.02,49.45,473770,48.04,49.84,48.02,49.45,473770,0.0,1.0
2021-05-19,47.28,47.37,45.3127,46.65,560677,47.28,47.37,45.3127,46.65,560677,0.0,1.0
2021-05-20,46.18,47.91,45.79,47.39,524052,46.18,47.91,45.79,47.39,524052,0.0,1.0
2021-05-21,48.51,48.84,46.69,47.22,808353,48.51,48.84,46.69,47.22,808353,0.0,1.0
2021-05-24,47.65,48.96,47.02,48.96,478291,47.65,48.96,47.02,48.96,478291,0.0,1.0
2021-05-25,46.68,48.38,46.44,47.87,531527,46.68,48.38,46.44,47.87,531527,0.0,1.0
2021-05-26,47.7,47.85,46.41,46.72,586194,47.7,47.85,46.41,46.72,586194,0.0,1.0
2021-05-27,49.87,50.0,48.2,48.71,988867,49.87,50.0,48.2,48.71,988867,0.0,1.0
2021-05-28,50.06,50.38,48.3,50.0,591948,50.06,50.38,48.3,50.0,591948,0.0,1.0
2021-06-01,52.5,52.75,49.85,50.79,915363,52.5,52.75,49.85,50.79,915363,0.0,1.0
2021-06-02,50.62,52.7,50.3,52.7,591563,50.62,52.7,50.3,52.7,591563,0.0,1.0
2021-06-03,52.93,53.15,49.75,50.4,839361,52.93,53.15,49.75,50.4,839361,0.0,1.0
2021-06-04,52.66,53.165,51.73,53.0,393110,52.66,53.165,51.73,53.0,393110,0.0,1.0
2021-06-07,50.76,52.79,50.57,52.79,578546,50.76,52.79,50.57,52.79,578546,0.0,1.0
2021-06-08,49.85,50.985,49.305,50.28,681535,49.85,50.985,49.305,50.28,681535,0.0,1.0
2021-06-09,48.76,50.4,48.02,49.9,765805,48.76,50.4,48.02,49.9,765805,0.0,1.0
2021-06-10,47.42,49.74,47.37,49.22,554990,47.42,49.74,47.37,49.22,554990,0.0,1.0
2021-06-11,49.11,49.11,47.85,48.0,358929,49.11,49.11,47.85,48.0,358929,0.0,1.0
2021-06-14,47.65,49.0425,47.41,48.92,367252,47.65,49.0425,47.41,48.92,367252,0.0,1.0
2021-06-15,48.6,48.66,47.31,47.72,478687,48.6,48.66,47.31,47.72,478687,0.0,1.0
2021-06-16,46.37,48.27,46.35,48.21,831347,46.37,48.27,46.35,48.21,831347,0.0,1.0
2021-06-17,43.82,46.29,42.94,46.29,1108307,43.82,46.29,42.94,46.29,1108307,0.0,1.0
2021-06-18,41.04,42.81,40.845,42.57,1709438,41.04,42.81,40.845,42.57,1709438,0.0,1.0
2021-06-21,43.16,43.518,41.715,42.02,1172743,43.16,43.518,41.715,42.02,1172743,0.0,1.0
2021-06-22,44.31,44.31,42.365,42.96,731087,44.31,44.31,42.365,42.96,731087,0.0,1.0
2021-06-23,44.61,45.06,44.09,44.63,676653,44.61,45.06,44.09,44.63,676653,0.0,1.0
2021-06-24,45.26,45.58,44.81,45.37,652247,45.26,45.58,44.81,45.37,652247,0.0,1.0
2021-06-25,44.92,46.15,44.53,45.51,1865909,44.92,46.15,44.53,45.51,1865909,0.0,1.0
2021-06-28,44.12,44.75,43.42,44.74,595792,44.12,44.75,43.42,44.74,595792,0.0,1.0
2021-06-29,44.25,45.3,43.58,44.56,593851,44.25,45.3,43.58,44.56,593851,0.0,1.0
2021-06-30,45.2,45.21,43.78,43.82,937243,45.2,45.21,43.78,43.82,937243,0.0,1.0
2021-07-01,45.16,46.0,45.01,45.73,491747,45.16,46.0,45.01,45.73,491747,0.0,1.0
2021-07-02,44.68,45.12,44.07,44.86,363876,44.68,45.12,44.07,44.86,363876,0.0,1.0
2021-07-06,42.69,44.23,42.25,44.23,619097,42.69,44.23,42.25,44.23,619097,0.0,1.0
2021-07-07,41.3,42.98,40.91,42.5,1311719,41.3,42.98,40.91,42.5,1311719,0.0,1.0
2021-07-08,41.43,42.34,39.6,39.83,885666,41.43,42.34,39.6,39.83,885666,0.0,1.0
2021-07-09,42.43,43.35,42.325,42.96,732379,42.43,43.35,42.325,42.96,732379,0.0,1.0
2021-07-12,42.47,42.67,41.5332,42.01,447663,42.47,42.67,41.5332,42.01,447663,0.0,1.0
2021-07-13,41.09,42.05,41.02,41.88,562803,41.09,42.05,41.02,41.88,562803,0.0,1.0
2021-07-14,40.52,41.7,40.41,41.41,562994,40.52,41.7,40.41,41.41,562994,0.0,1.0
2021-07-15,39.29,40.7,38.95,39.74,915608,39.29,40.7,38.95,39.74,915608,0.0,1.0
2021-07-16,38.57,39.55,38.3264,39.41,1123210,38.57,39.55,38.3264,39.41,1123210,0.0,1.0
2021-07-19,37.08,38.2,36.705,37.2,1144892,37.08,38.2,36.705,37.2,1144892,0.0,1.0
2021-07-20,40.38,40.51,37.085,37.33,1357336,40.38,40.51,37.085,37.33,1357336,0.0,1.0
2021-07-21,41.24,42.41,41.08,41.12,787990,41.24,42.41,41.08,41.12,787990,0.0,1.0
2021-07-22,40.04,40.95,39.31,40.79,803656,40.04,40.95,39.31,40.79,803656,0.0,1.0
2021-07-23,40.2,40.95,39.95,40.59,600981,40.2,40.95,39.95,40.59,600981,0.0,1.0
2021-07-26,40.37,40.94,39.38,40.67,858456,40.37,40.94,39.38,40.67,858456,0.0,1.0
2021-07-27,38.97,39.88,38.48,39.78,601136,38.97,39.88,38.48,39.78,601136,0.0,1.0
2021-07-28,39.93,40.49,38.68,39.41,487797,39.93,40.49,38.68,39.41,487797,0.0,1.0
2021-07-29,42.04,42.64,40.665,40.92,522185,42.04,42.64,40.665,40.92,522185,0.0,1.0
2021-07-30,42.13,43.12,41.54,41.54,402249,42.13,43.12,41.54,41.54,402249,0.0,1.0
2021-08-02,41.33,43.15,41.1,42.42,370232,41.33,43.15,41.1,42.42,370232,0.0,1.0
2021-08-03,41.28,41.4724,40.205,41.0,574416,41.28,41.4724,40.205,41.0,574416,0.0,1.0
2021-08-04,39.8,40.84,39.32,40.6,907968,39.8,40.84,39.32,40.6,907968,0.0,1.0
2021-08-05,37.07,39.0,34.56,36.75,1842929,37.07,39.0,34.56,36.75,1842929,0.0,1.0
2021-08-06,38.6,39.31,36.61,37.05,1430659,38.6,39.31,36.61,37.05,1430659,0.0,1.0
2021-08-09,39.22,39.49,37.47,37.86,1083079,39.22,39.49,37.47,37.86,1083079,0.0,1.0
2021-08-10,40.66,40.72,38.96,39.36,818571,40.66,40.72,38.96,39.36,818571,0.0,1.0
2021-08-11,40.73,40.75,39.52,40.28,780548,40.73,40.75,39.52,40.28,780548,0.0,1.0
2021-08-12,41.26,41.37,40.68,41.01,1041916,41.26,41.37,40.68,41.01,1041916,0.0,1.0
2021-08-13,41.66,41.94,40.7,41.28,793547,41.66,41.94,40.7,41.28,793547,0.0,1.0
2021-08-16,41.05,41.19,40.16,40.93,779631,41.05,41.19,40.16,40.93,779631,0.0,1.0
2021-08-17,39.8,40.42,38.89,40.11,1677493,39.8,40.42,38.89,40.11,1677493,0.0,1.0
2021-08-18,39.52,40.22,39.27,39.87,733852,39.52,40.22,39.27,39.87,733852,0.0,1.0
2021-08-19,38.0,38.53,37.0,38.53,1490124,38.0,38.53,37.0,38.53,1490124,0.0,1.0
2021-08-20,37.65,37.7055,36.75,37.63,872512,37.65,37.7055,36.75,37.63,872512,0.0,1.0
2021-08-23,38.37,38.58,37.46,38.03,549467,38.37,38.58,37.46,38.03,549467,0.0,1.0
2021-08-24,40.71,40.94,38.62,38.9,1138189,40.71,40.94,38.62,38.9,1138189,0.0,1.0
2021-08-25,41.15,41.545,40.43,40.51,1181028,41.15,41.545,40.43,40.51,1181028,0.0,1.0
2021-08-26,40.13,41.0,39.93,40.96,1313516,40.13,41.0,39.93,40.96,1313516,0.0,1.0
2021-08-27,41.92,42.415,40.03,40.3,851011,41.92,42.415,40.03,40.3,851011,0.0,1.0
2021-08-30,40.15,42.16,40.09,42.11,413048,40.15,42.16,40.09,42.11,413048,0.0,1.0
2021-08-31,39.34,40.205,39.18,39.97,983136,39.34,40.205,39.18,39.97,983136,0.0,1.0
2021-09-01,38.19,39.2655,37.7,39.15,817227,38.19,39.2655,37.7,39.15,817227,0.0,1.0
2021-09-02,37.7,38.36,37.5,38.18,739323,37.7,38.36,37.5,38.18,739323,0.0,1.0
2021-09-03,37.52,38.04,37.265,37.76,366797,37.52,38.04,37.265,37.76,366797,0.0,1.0
2021-09-07,37.79,37.95,37.13,37.13,601217,37.79,37.95,37.13,37.13,601217,0.0,1.0
2021-09-08,35.2,37.51,34.55,37.44,1578127,35.2,37.51,34.55,37.44,1578127,0.0,1.0
2021-09-09,35.54,35.93,34.62,34.78,766466,35.54,35.93,34.62,34.78,766466,0.0,1.0
2021-09-10,36.84,37.37,35.7,36.04,846775,36.84,37.37,35.7,36.04,846775,0.0,1.0
2021-09-13,38.2,38.92,37.415,37.57,988042,38.2,38.92,37.415,37.57,988042,0.0,1.0
2021-09-14,37.82,38.94,37.58,38.39,669350,37.82,38.94,37.58,38.39,669350,0.0,1.0
2021-09-15,40.0,40.1,37.725,37.78,910411,40.0,40.1,37.725,37.78,910411,0.0,1.0
2021-09-16,38.22,39.47,37.71,39.16,836302,38.22,39.47,37.71,39.16,836302,0.0,1.0
2021-09-17,37.61,38.63,36.9158,38.5,1926561,37.61,38.63,36.9158,38.5,1926561,0.0,1.0
2021-09-20,35.56,36.665,34.86,35.75,919033,35.56,36.665,34.86,35.75,919033,0.0,1.0
2021-09-21,35.59,36.13,34.725,35.93,558167,35.59,36.13,34.725,35.93,558167,0.0,1.0
2021-09-22,36.95,37.7,36.3,36.49,609110,36.95,37.7,36.3,36.49,609110,0.0,1.0
2021-09-23,40.14,40.97,37.74,37.74,1094367,40.14,40.97,37.74,37.74,1094367,0.0,1.0
2021-09-24,40.72,41.19,39.69,39.96,690502,40.72,41.19,39.69,39.96,690502,0.0,1.0
2021-09-27,42.77,43.44,40.89,40.89,1302939,42.77,43.44,40.89,40.89,1302939,0.0,1.0
2021-09-28,42.51,43.605,41.65,43.35,1393676,42.51,43.605,41.65,43.35,1393676,0.0,1.0
2021-09-29,42.66,43.0,41.47,42.99,612720,42.66,43.0,41.47,42.99,612720,0.0,1.0
2021-09-30,41.45,42.86,41.45,42.82,678641,41.45,42.86,41.45,42.82,678641,0.0,1.0
2021-10-01,41.98,42.39,40.44,41.85,882765,41.98,42.39,40.44,41.85,882765,0.0,1.0
2021-10-04,42.0,42.94,41.485,42.45,676934,42.0,42.94,41.485,42.45,676934,0.0,1.0
2021-10-05,42.5,42.835,41.42,41.84,462314,42.5,42.835,41.42,41.84,462314,0.0,1.0
2021-10-06,40.32,42.2,39.81,41.45,747484,40.32,42.2,39.81,41.45,747484,0.0,1.0
2021-10-07,42.59,43.65,40.8,41.24,823664,42.59,43.65,40.8,41.24,823664,0.0,1.0
2021-10-08,44.32,44.69,42.57,42.9,776972,44.32,44.69,42.57,42.9,776972,0.0,1.0
2021-10-11,44.2,45.12,43.46,44.03,771861,44.2,45.12,43.46,44.03,771861,0.0,1.0
2021-10-12,44.41,44.65,43.2957,44.14,921685,44.41,44.65,43.2957,44.14,921685,0.0,1.0
2021-10-13,43.89,44.5175,43.74,44.03,495714,43.89,44.5175,43.74,44.03,495714,0.0,1.0
2021-10-14,45.32,45.33,44.0,44.5,448551,45.32,45.33,44.0,44.5,448551,0.0,1.0
2021-10-15,45.97,47.15,45.74,46.78,1410264,45.97,47.15,45.74,46.78,1410264,0.0,1.0
2021-10-18,43.67,46.24,43.55,45.4,797778,43.67,46.24,43.55,45.4,797778,0.0,1.0
2021-10-19,43.75,44.39,43.41,44.0,422276,43.75,44.39,43.41,44.0,422276,0.0,1.0
2021-10-20,44.33,44.76,42.14,42.43,1215969,44.33,44.76,42.14,42.43,1215969,0.0,1.0
2021-10-21,44.16,45.24,44.05,44.34,619254,44.16,45.24,44.05,44.34,619254,0.0,1.0
2021-10-22,42.91,44.88,42.62,44.2,586139,42.91,44.88,42.62,44.2,586139,0.0,1.0
2021-10-25,43.31,43.749,42.54,43.18,559820,43.31,43.749,42.54,43.18,559820,0.0,1.0
2021-10-26,40.61,43.44,40.48,43.44,1394571,40.61,43.44,40.48,43.44,1394571,0.0,1.0
2021-10-27,40.88,41.51,39.63,40.15,744380,40.88,41.51,39.63,40.15,744380,0.0,1.0
2021-10-28,41.51,41.833,41.14,41.33,596446,41.51,41.833,41.14,41.33,596446,0.0,1.0
2021-10-29,41.62,42.045,40.9,41.5,733241,41.62,42.045,40.9,41.5,733241,0.0,1.0
2021-11-01,43.57,43.98,41.7,42.04,628726,43.57,43.98,41.7,42.04,628726,0.0,1.0
2021-11-02,44.4,44.63,42.71,43.58,494636,44.4,44.63,42.71,43.58,494636,0.0,1.0
2021-11-03,45.67,46.17,44.05,44.05,614542,45.67,46.17,44.05,44.05,614542,0.0,1.0
2021-11-04,45.36,46.98,44.935,46.25,454258,45.36,46.98,44.935,46.25,454258,0.0,1.0
2021-11-05,46.08,46.75,45.68,46.34,655591,46.08,46.75,45.68,46.34,655591,0.0,1.0
2021-11-08,45.13,46.63,44.9,46.52,753110,45.13,46.63,44.9,46.52,753110,0.0,1.0
2021-11-09,44.35,46.11,44.2,45.47,1265816,44.35,46.11,44.2,45.47,1265816,0.0,1.0
2021-11-10,44.37,44.48,40.57,42.13,2231164,44.37,44.48,40.57,42.13,2231164,0.0,1.0
2021-11-11,44.42,44.95,43.5,44.13,686688,44.42,44.95,43.5,44.13,686688,0.0,1.0
2021-11-12,47.22,47.36,44.33,44.64,938410,47.22,47.36,44.33,44.64,938410,0.0,1.0
2021-11-15,46.44,47.93,45.52,47.43,898233,46.44,47.93,45.52,47.43,898233,0.0,1.0
2021-11-16,47.54,47.63,45.47,46.5,1371131,47.54,47.63,45.47,46.5,1371131,0.0,1.0
2021-11-17,46.35,47.3,46.33,47.02,552166,46.35,47.3,46.33,47.02,552166,0.0,1.0
2021-11-18,46.79,46.88,45.6,46.64,731658,46.79,46.88,45.6,46.64,731658,0.0,1.0
2021-11-19,46.1,47.45,45.92,46.24,1230461,46.1,47.45,45.92,46.24,1230461,0.0,1.0
2021-11-22,47.15,47.74,45.79,46.34,851164,47.15,47.74,45.79,46.34,851164,0.0,1.0
2021-11-23,48.72,48.98,46.85,46.85,1443276,48.72,48.98,46.85,46.85,1443276,0.0,1.0
2021-11-24,48.01,48.5,47.18,48.3,767489,48.01,48.5,47.18,48.3,767489,0.0,1.0
2021-11-26,45.01,45.43,42.67,45.36,1119290,45.01,45.43,42.67,45.36,1119290,0.0,1.0
2021-11-29,45.33,46.22,44.435,45.34,974367,45.33,46.22,44.435,45.34,974367,0.0,1.0
2021-11-30,42.45,45.14,42.27,44.73,1824972,42.45,45.14,42.27,44.73,1824972,0.0,1.0
2021-12-01,43.37,45.02,43.03,44.48,1378318,43.37,45.02,43.03,44.48,1378318,0.0,1.0
2021-12-02,44.54,45.07,43.19,44.14,680072,44.54,45.07,43.19,44.14,680072,0.0,1.0
2021-12-03,44.2,45.34,43.38,44.4,645709,44.2,45.34,43.38,44.4,645709,0.0,1.0
2021-12-06,45.25,45.83,43.68,45.31,568152,45.25,45.83,43.68,45.31,568152,0.0,1.0
2021-12-07,46.27,47.01,46.0033,46.15,682216,46.27,47.01,46.0033,46.15,682216,0.0,1.0
2021-12-08,46.79,47.09,45.99,46.68,862417,46.79,47.09,45.99,46.68,862417,0.0,1.0
2021-12-09,46.75,47.17,45.515,45.94,824901,46.75,47.17,45.515,45.94,824901,0.0,1.0
2021-12-10,47.36,47.92,46.415,47.5,887637,47.36,47.92,46.415,47.5,887637,0.0,1.0
2021-12-13,45.74,47.44,45.45,47.0,1455771,45.74,47.44,45.45,47.0,1455771,0.0,1.0
2021-12-14,45.34,46.04,44.82,45.22,572205,45.34,46.04,44.82,45.22,572205,0.0,1.0
2021-12-15,45.89,45.959,43.86,45.34,825375,45.89,45.959,43.86,45.34,825375,0.0,1.0
2021-12-16,43.68,47.21,43.68,45.54,1143896,43.68,47.21,43.68,45.54,1143896,0.0,1.0
2021-12-17,44.44,45.13,42.19,43.22,1465528,44.44,45.13,42.19,43.22,1465528,0.0,1.0
2021-12-20,42.57,43.52,41.57,43.44,675204,42.57,43.52,41.57,43.44,675204,0.0,1.0
2021-12-21,44.03,44.38,42.98,43.53,575653,44.03,44.38,42.98,43.53,575653,0.0,1.0
2021-12-22,45.55,45.695,44.015,44.08,520024,45.55,45.695,44.015,44.08,520024,0.0,1.0
2021-12-23,46.87,47.215,45.09,45.45,416738,46.87,47.215,45.09,45.45,416738,0.0,1.0
2021-12-27,47.56,47.57,45.89,46.84,416860,47.56,47.57,45.89,46.84,416860,0.0,1.0
2021-12-28,47.35,48.03,47.1,47.38,279713,47.35,48.03,47.1,47.38,279713,0.0,1.0
2021-12-29,47.27,47.955,47.05,47.5,303731,47.27,47.955,47.05,47.5,303731,0.0,1.0
2021-12-30,47.19,47.97,47.16,47.34,350915,47.19,47.97,47.16,47.34,350915,0.0,1.0
2021-12-31,47.88,48.3,46.96,47.0,293599,47.88,48.3,46.96,47.0,293599,0.0,1.0
2022-01-03,48.43,49.75,48.25,48.53,1024598,48.43,49.75,48.25,48.53,1024598,0.0,1.0
2022-01-04,49.61,50.596,49.21,49.22,773247,49.61,50.596,49.21,49.22,773247,0.0,1.0
2022-01-05,48.36,50.63,48.35,49.79,909990,48.36,50.63,48.35,49.79,909990,0.0,1.0
2022-01-06,49.7,49.79,47.3,48.44,731784,49.7,49.79,47.3,48.44,731784,0.0,1.0
2022-01-07,48.28,50.73,48.17,50.0,515765,48.28,50.73,48.17,50.0,515765,0.0,1.0
2022-01-10,48.18,48.2,46.57,47.75,586333,48.18,48.2,46.57,47.75,586333,0.0,1.0
2022-01-11,49.56,50.0,47.41,48.13,581848,49.56,50.0,47.41,48.13,581848,0.0,1.0
2022-01-12,48.36,50.38,47.82,49.5,588312,48.36,50.38,47.82,49.5,588312,0.0,1.0
2022-01-13,49.59,50.96,48.98,49.41,956650,49.59,50.96,48.98,49.41,956650,0.0,1.0
2022-01-14,50.35,50.6,48.53,48.75,593974,50.35,50.6,48.53,48.75,593974,0.0,1.0
2022-01-18,48.83,49.73,48.21,49.47,698521,48.83,49.73,48.21,49.47,698521,0.0,1.0
2022-01-19,46.4,49.45,46.4,49.3,902079,46.4,49.45,46.4,49.3,902079,0.0,1.0
2022-01-20,43.99,46.97,43.95,46.4,1231330,43.99,46.97,43.95,46.4,1231330,0.0,1.0
2022-01-21,43.58,45.5,43.29,43.67,878801,43.58,45.5,43.29,43.67,878801,0.0,1.0
2022-01-24,44.5,44.7,40.99,42.1,813297,44.5,44.7,40.99,42.1,813297,0.0,1.0
2022-01-25,44.13,45.18,41.96,43.33,905481,44.13,45.18,41.96,43.33,905481,0.0,1.0
2022-01-26,43.36,45.72,42.55,44.66,904138,43.36,45.72,42.55,44.66,904138,0.0,1.0
2022-01-27,41.73,44.66,41.21,43.89,1144511,41.73,44.66,41.21,43.89,1144511,0.0,1.0
2022-01-28,40.22,41.565,38.91,41.18,1921867,40.22,41.565,38.91,41.18,1921867,0.0,1.0
2022-01-31,41.97,42.03,39.495,39.63,1730986,41.97,42.03,39.495,39.63,1730986,0.0,1.0
2022-02-01,43.0,43.33,41.31,42.33,1468489,43.0,43.33,41.31,42.33,1468489,0.0,1.0
2022-02-02,43.52,43.98,42.48,42.65,918061,43.52,43.98,42.48,42.65,918061,0.0,1.0
2022-02-03,42.78,44.2,42.535,43.02,1095456,42.78,44.2,42.535,43.02,1095456,0.0,1.0
2022-02-04,44.36,44.68,40.56,42.0,1909065,44.36,44.68,40.56,42.0,1909065,0.0,1.0
2022-02-07,45.54,46.175,44.35,44.54,1137709,45.54,46.175,44.35,44.54,1137709,0.0,1.0
2022-02-08,48.01,48.175,45.53,45.95,1199938,48.01,48.175,45.53,45.95,1199938,0.0,1.0
2022-02-09,47.9,48.95,47.58,48.42,904508,47.9,48.95,47.58,48.42,904508,0.0,1.0
2022-02-10,46.94,49.175,46.67,47.04,1153297,46.94,49.175,46.67,47.04,1153297,0.0,1.0
2022-02-11,45.0,47.18,44.19,47.18,2042182,45.0,47.18,44.19,47.18,2042182,0.0,1.0
2022-02-14,45.39,45.93,44.63,45.1,1399929,45.39,45.93,44.63,45.1,1399929,0.0,1.0
2022-02-15,49.76,50.21,46.305,46.5,1475797,49.76,50.21,46.305,46.5,1475797,0.0,1.0
2022-02-16,50.05,50.2,49.07,49.29,988116,50.05,50.2,49.07,49.29,988116,0.0,1.0
2022-02-17,48.79,50.225,48.52,49.44,537998,48.79,50.225,48.52,49.44,537998,0.0,1.0
2022-02-18,48.14,49.135,47.875,48.59,711451,48.14,49.135,47.875,48.59,711451,0.0,1.0
2022-02-22,46.16,48.58,46.03,47.7,671819,46.16,48.58,46.03,47.7,671819,0.0,1.0
2022-02-23,46.25,47.46,45.89,46.99,1071956,46.25,47.46,45.89,46.99,1071956,0.0,1.0
2022-02-24,45.07,45.63,43.3,43.97,1631724,45.07,45.63,43.3,43.97,1631724,0.0,1.0
2022-02-25,46.3,46.77,44.71,45.41,946016,46.3,46.77,44.71,45.41,946016,0.0,1.0
2022-02-28,44.75,45.9,43.89,45.02,1227456,44.75,45.9,43.89,45.02,1227456,0.0,1.0
2022-03-01,38.77,44.29,38.54,44.29,3213720,38.77,44.29,38.54,44.29,3213720,0.0,1.0
2022-03-02,42.67,42.73,39.2,39.38,1629019,42.67,42.73,39.2,39.38,1629019,0.0,1.0
2022-03-03,38.75,42.27,38.44,42.27,1300802,38.75,42.27,38.44,42.27,1300802,0.0,1.0
2022-03-04,35.56,38.0,35.03,38.0,1502078,35.56,38.0,35.03,38.0,1502078,0.0,1.0
2022-03-07,31.2,35.72,30.995,35.43,1848739,31.2,35.72,30.995,35.43,1848739,0.0,1.0
2022-03-08,32.0,34.34,30.53,31.72,2166121,32.0,34.34,30.53,31.72,2166121,0.0,1.0
2022-03-09,35.69,35.92,33.73,34.06,2200997,35.69,35.92,33.73,34.06,2200997,0.0,1.0
2022-03-10,35.08,35.17,33.48,33.85,830356,35.08,35.17,33.48,33.85,830356,0.0,1.0
2022-03-11,34.7,35.485,33.93,35.37,734074,34.7,35.485,33.93,35.37,734074,0.0,1.0
2022-03-14,33.9,35.84,33.71,35.22,1151917,33.9,35.84,33.71,35.22,1151917,0.0,1.0
2022-03-15,34.8,35.36,33.8,34.43,860053,34.8,35.36,33.8,34.43,860053,0.0,1.0
2022-03-16,37.82,38.1,35.77,35.98,1257849,37.82,38.1,35.77,35.98,1257849,0.0,1.0
2022-03-17,37.94,37.98,36.01,36.25,471424,37.94,37.98,36.01,36.25,471424,0.0,1.0
2022-03-18,38.08,38.36,37.25,37.69,953292,38.08,38.36,37.25,37.69,953292,0.0,1.0
2022-03-21,37.65,38.33,36.89,37.87,1140974,37.65,38.33,36.89,37.87,1140974,0.0,1.0
2022-03-22,38.14,38.65,37.75,38.22,494174,38.14,38.65,37.75,38.22,494174,0.0,1.0
2022-03-23,36.85,38.5,36.62,37.19,905749,36.85,38.5,36.62,37.19,905749,0.0,1.0
2022-03-24,37.17,37.22,36.235,36.78,511339,37.17,37.22,36.235,36.78,511339,0.0,1.0
2022-03-25,37.6,37.99,36.26,36.95,1097696,37.6,37.99,36.26,36.95,1097696,0.0,1.0
2022-03-28,38.23,38.26,37.35,37.86,741605,38.23,38.26,37.35,37.86,741605,0.0,1.0
2022-03-29,41.52,41.75,39.705,40.0,804876,41.52,41.75,39.705,40.0,804876,0.0,1.0
2022-03-30,40.78,41.6,40.605,40.82,1377612,40.78,41.6,40.605,40.82,1377612,0.0,1.0
2022-03-31,40.77,40.98,40.0,40.36,1306657,40.77,40.98,40.0,40.36,1306657,0.0,1.0
2022-04-01,39.28,41.26,38.66,41.07,1052223,39.28,41.26,38.66,41.07,1052223,0.0,1.0
2022-04-04,39.54,39.87,38.92,39.0,736350,39.54,39.87,38.92,39.0,736350,0.0,1.0
2022-04-05,36.13,38.96,35.99,38.69,1267860,36.13,38.96,35.99,38.69,1267860,0.0,1.0
2022-04-06,34.13,36.52,34.03,36.19,990814,34.13,36.52,34.03,36.19,990814,0.0,1.0
2022-04-07,33.12,33.92,31.99,33.49,1486666,33.12,33.92,31.99,33.49,1486666,0.0,1.0
2022-04-08,33.03,33.955,32.19,32.98,1010979,33.03,33.955,32.19,32.98,1010979,0.0,1.0
2022-04-11,34.17,34.99,32.2,32.53,1141448,34.17,34.99,32.2,32.53,1141448,0.0,1.0
2022-04-12,33.97,35.6,33.71,34.64,1007653,33.97,35.6,33.71,34.64,1007653,0.0,1.0
2022-04-13,33.96,34.43,33.76,34.1,623395,33.96,34.43,33.76,34.1,623395,0.0,1.0
2022-04-14,33.4,34.48,33.34,34.09,657683,33.4,34.48,33.34,34.09,657683,0.0,1.0
2022-04-18,34.03,34.22,32.85,32.92,857790,34.03,34.22,32.85,32.92,857790,0.0,1.0
2022-04-19,35.91,36.36,34.175,34.24,645290,35.91,36.36,34.175,34.24,645290,0.0,1.0
2022-04-20,36.74,37.61,36.37,36.37,735033,36.74,37.61,36.37,36.37,735033,0.0,1.0
2022-04-21,36.24,37.93,36.02,37.53,671077,36.24,37.93,36.02,37.53,671077,0.0,1.0
2022-04-22,33.85,35.86,33.57,35.15,898124,33.85,35.86,33.57,35.15,898124,0.0,1.0
2022-04-25,34.5,34.67,32.72,33.51,817348,34.5,34.67,32.72,33.51,817348,0.0,1.0
2022-04-26,32.56,33.83,32.48,33.75,667426,32.56,33.83,32.48,33.75,667426,0.0,1.0
2022-04-27,33.25,34.05,32.19,32.61,707229,33.25,34.05,32.19,32.61,707229,0.0,1.0
2022-04-28,34.97,35.15,33.13,34.15,612224,34.97,35.15,33.13,34.15,612224,0.0,1.0
2022-04-29,34.14,35.2,33.93,34.76,1033677,34.14,35.2,33.93,34.76,1033677,0.0,1.0
2022-05-02,34.9,34.94,33.15,33.93,900738,34.9,34.94,33.15,33.93,900738,0.0,1.0
2022-05-03,35.61,35.73,33.9759,34.88,902302,35.61,35.73,33.9759,34.88,902302,0.0,1.0
2022-05-04,36.67,36.81,34.555,35.5,926256,36.67,36.81,34.555,35.5,926256,0.0,1.0
2022-05-05,34.38,36.51,33.66,35.34,1259835,34.38,36.51,33.66,35.34,1259835,0.0,1.0
2022-05-06,33.63,34.32,33.1,33.92,896960,33.63,34.32,33.1,33.92,896960,0.0,1.0
2022-05-09,31.01,33.47,30.82,32.81,1118992,31.01,33.47,30.82,32.81,1118992,0.0,1.0
2022-05-10,31.46,31.91,30.07,31.72,1113737,31.46,31.91,30.07,31.72,1113737,0.0,1.0
2022-05-11,30.53,32.94,30.48,31.8,993589,30.53,32.94,30.48,31.8,993589,0.0,1.0
2022-05-12,29.22,30.89,28.48,30.11,1491641,29.22,30.89,28.48,30.11,1491641,0.0,1.0
2022-05-13,31.77,31.8,29.67,29.67,1118616,31.77,31.8,29.67,29.67,1118616,0.0,1.0
2022-05-16,30.5,31.635,30.25,31.56,1106880,30.5,31.635,30.25,31.56,1106880,0.0,1.0
2022-05-17,32.55,32.67,31.44,31.63,899538,32.55,32.67,31.44,31.63,899538,0.0,1.0
2022-05-18,31.49,33.03,31.37,32.06,1136000,31.49,33.03,31.37,32.06,1136000,0.0,1.0
2022-05-19,32.19,32.72,31.17,31.29,1314073,32.19,32.72,31.17,31.29,1314073,0.0,1.0
2022-05-20,31.51,33.32,30.32,33.32,994894,31.51,33.32,30.32,33.32,994894,0.0,1.0
2022-05-23,31.81,32.825,31.46,32.15,1036773,31.81,32.825,31.46,32.15,1036773,0.0,1.0
2022-05-24,30.44,31.41,30.0,31.11,724301,30.44,31.41,30.0,31.11,724301,0.0,1.0
2022-05-25,31.9,32.38,30.09,30.27,948349,31.9,32.38,30.09,30.27,948349,0.0,1.0
2022-05-26,33.69,34.455,32.01,32.4,817819,33.69,34.455,32.01,32.4,817819,0.0,1.0
2022-05-27,34.47,34.8,34.1,34.16,722025,34.47,34.8,34.1,34.16,722025,0.0,1.0
2022-05-31,35.39,35.76,33.8125,34.41,960259,35.39,35.76,33.8125,34.41,960259,0.0,1.0
2022-06-01,36.06,36.41,35.08,35.65,1322081,36.06,36.41,35.08,35.65,1322081,0.0,1.0
2022-06-02,37.78,37.82,35.89,36.29,1843001,37.78,37.82,35.89,36.29,1843001,0.0,1.0
2022-06-03,36.24,36.99,35.96,36.86,456745,36.24,36.99,35.96,36.86,456745,0.0,1.0
2022-06-06,37.4,37.73,36.76,37.06,1088631,37.4,37.73,36.76,37.06,1088631,0.0,1.0
2022-06-07,38.13,38.26,36.48,36.79,869322,38.13,38.26,36.48,36.79,869322,0.0,1.0
2022-06-08,38.01,38.21,37.36,37.76,746263,38.01,38.21,37.36,37.76,746263,0.0,1.0
2022-06-09,37.27,38.6,37.22,37.62,849461,37.27,38.6,37.22,37.62,849461,0.0,1.0
2022-06-10,34.38,36.84,34.1,36.01,949300,34.38,36.84,34.1,36.01,949300,0.0,1.0
2022-06-13,30.84,33.19,30.72,32.74,853358,30.84,33.19,30.72,32.74,853358,0.0,1.0
2022-06-14,31.68,31.85,30.56,31.15,869629,31.68,31.85,30.56,31.15,869629,0.0,1.0
2022-06-15,32.39,33.28,31.805,32.49,1024599,32.39,33.28,31.805,32.49,1024599,0.0,1.0
2022-06-16,28.5,31.04,27.95,30.89,1010771,28.5,31.04,27.95,30.89,1010771,0.0,1.0
2022-06-17,29.15,29.67,28.12,29.0,1303194,29.15,29.67,28.12,29.0,1303194,0.0,1.0
2022-06-21,30.85,31.08,29.63,30.67,970478,30.85,31.08,29.63,30.67,970478,0.0,1.0
2022-06-22,31.72,32.26,30.01,30.2,861339,31.72,32.26,30.01,30.2,861339,0.0,1.0
2022-06-23,31.24,32.5,30.81,31.72,1801480,31.24,32.5,30.81,31.72,1801480,0.0,1.0
2022-06-24,33.17,33.31,31.43,31.43,1546402,33.17,33.31,31.43,31.43,1546402,0.0,1.0
2022-06-27,32.89,33.62,32.63,33.36,563541,32.89,33.62,32.63,33.36,563541,0.0,1.0
2022-06-28,32.38,34.14,32.37,33.29,544995,32.38,34.14,32.37,33.29,544995,0.0,1.0
2022-06-29,31.61,32.2,31.02,32.02,667523,31.61,32.2,31.02,32.02,667523,0.0,1.0
2022-06-30,29.63,30.485,28.87,30.42,970081,29.63,30.485,28.87,30.42,970081,0.0,1.0
2022-07-01,30.02,30.85,29.11,29.45,634805,30.02,30.85,29.11,29.45,634805,0.0,1.0
2022-07-05,29.43,29.44,27.83,28.51,1028280,29.43,29.44,27.83,28.51,1028280,0.0,1.0
2022-07-06,27.61,29.63,27.15,29.19,1278858,27.61,29.63,27.15,29.19,1278858,0.0,1.0
2022-07-07,29.45,29.8,28.235,28.38,975670,29.45,29.8,28.235,28.38,975670,0.0,1.0
2022-07-08,30.04,30.53,29.3122,29.67,666548,30.04,30.53,29.3122,29.67,666548,0.0,1.0
2022-07-11,28.27,30.06,28.24,29.53,1091897,28.27,30.06,28.24,29.53,1091897,0.0,1.0
2022-07-12,30.25,30.65,28.4,28.45,932490,30.25,30.65,28.4,28.45,932490,0.0,1.0
2022-07-13,29.26,29.68,28.8,29.22,582709,29.26,29.68,28.8,29.22,582709,0.0,1.0
2022-07-14,27.93,28.32,27.37,27.86,958472,27.93,28.32,27.37,27.86,958472,0.0,1.0
2022-07-15,28.54,28.83,27.555,28.6,846913,28.54,28.83,27.555,28.6,846913,0.0,1.0
2022-07-18,28.69,30.01,28.5,29.47,690053,28.69,30.01,28.5,29.47,690053,0.0,1.0
2022-07-19,30.7,31.12,29.48,29.59,1108959,30.7,31.12,29.48,29.59,1108959,0.0,1.0
2022-07-20,30.78,31.275,30.14,30.49,1945367,30.78,31.275,30.14,30.49,1945367,0.0,1.0
2022-07-21,31.0,31.18,30.33,30.8,1045971,31.0,31.18,30.33,30.8,1045971,0.0,1.0
2022-07-22,30.42,31.15,30.2,31.12,1268507,30.42,31.15,30.2,31.12,1268507,0.0,1.0
2022-07-25,31.32,31.5,30.2,31.08,962981,31.32,31.5,30.2,31.08,962981,0.0,1.0
2022-07-26,30.56,31.21,30.13,30.91,773222,30.56,31.21,30.13,30.91,773222,0.0,1.0
2022-07-27,31.77,32.02,30.55,30.98,390542,31.77,32.02,30.55,30.98,390542,0.0,1.0
2022-07-28,33.0,33.08,31.62,32.27,561849,33.0,33.08,31.62,32.27,561849,0.0,1.0
2022-07-29,33.78,33.87,32.71,33.16,542929,33.78,33.87,32.71,33.16,542929,0.0,1.0
2022-08-01,33.69,34.135,33.2,33.44,878582,33.69,34.135,33.2,33.44,878582,0.0,1.0
2022-08-02,34.03,34.99,33.29,33.34,809504,34.03,34.99,33.29,33.34,809504,0.0,1.0
2022-08-03,35.2,35.33,34.03,34.26,602651,35.2,35.33,34.03,34.26,602651,0.0,1.0
2022-08-04,33.44,34.99,33.315,34.99,703754,33.44,34.99,33.315,34.99,703754,0.0,1.0
2022-08-05,33.05,33.42,31.32,32.86,1389915,33.05,33.42,31.32,32.86,1389915,0.0,1.0
2022-08-08,34.39,35.435,34.23,34.23,726339,34.39,35.435,34.23,34.23,726339,0.0,1.0
2022-08-09,34.45,34.85,33.7,34.0,1102023,34.45,34.85,33.7,34.0,1102023,0.0,1.0
2022-08-10,35.76,36.68,35.4,35.71,951741,35.76,36.68,35.4,35.71,951741,0.0,1.0
2022-08-11,37.21,37.59,36.3,36.57,948075,37.21,37.59,36.3,36.57,948075,0.0,1.0
2022-08-12,38.55,38.59,37.01,37.54,744816,38.55,38.59,37.01,37.54,744816,0.0,1.0
2022-08-15,38.58,38.76,37.67,37.67,893827,38.58,38.76,37.67,37.67,893827,0.0,1.0
2022-08-16,38.67,39.44,38.4,38.46,923868,38.67,39.44,38.4,38.46,923868,0.0,1.0
2022-08-17,37.24,37.6,36.21,37.6,1138481,37.24,37.6,36.21,37.6,1138481,0.0,1.0
2022-08-18,37.56,37.75,37.12,37.29,496728,37.56,37.75,37.12,37.29,496728,0.0,1.0
2022-08-19,35.51,37.04,35.29,37.04,997218,35.51,37.04,35.29,37.04,997218,0.0,1.0
2022-08-22,33.2,34.56,33.1,34.04,687651,33.2,34.56,33.1,34.04,687651,0.0,1.0
2022-08-23,33.67,34.22,33.21,33.21,404333,33.67,34.22,33.21,33.21,404333,0.0,1.0
2022-08-24,33.73,34.27,33.25,33.49,363802,33.73,34.27,33.25,33.49,363802,0.0,1.0
2022-08-25,35.18,35.2,33.7,33.7,311386,35.18,35.2,33.7,33.7,311386,0.0,1.0
2022-08-26,33.7,35.37,33.61,35.04,471556,33.7,35.37,33.61,35.04,471556,0.0,1.0
2022-08-29,33.39,33.86,33.22,33.22,649269,33.39,33.86,33.22,33.22,649269,0.0,1.0
2022-08-30,33.3,34.205,32.73,33.83,761138,33.3,34.205,32.73,33.83,761138,0.0,1.0
2022-08-31,33.2,33.64,32.92,33.64,684655,33.2,33.64,32.92,33.64,684655,0.0,1.0
2022-09-01,32.82,32.83,31.75,32.51,641636,32.82,32.83,31.75,32.51,641636,0.0,1.0
2022-09-02,32.4,33.55,32.11,33.55,816627,32.4,33.55,32.11,33.55,816627,0.0,1.0
2022-09-06,31.71,32.4,31.59,32.36,811907,31.71,32.4,31.59,32.36,811907,0.0,1.0
2022-09-07,32.64,32.79,31.4,31.4,445909,32.64,32.79,31.4,31.4,445909,0.0,1.0
2022-09-08,32.82,32.83,31.62,31.97,388032,32.82,32.83,31.62,31.97,388032,0.0,1.0
2022-09-09,34.2,34.22,32.75,33.01,490102,34.2,34.22,32.75,33.01,490102,0.0,1.0
2022-09-12,34.97,35.8,34.56,34.74,605374,34.97,35.8,34.56,34.74,605374,0.0,1.0
2022-09-13,33.45,34.33,33.29,33.29,638542,33.45,34.33,33.29,33.29,638542,0.0,1.0
2022-09-14,33.07,33.75,32.37,33.54,527313,33.07,33.75,32.37,33.54,527313,0.0,1.0
2022-09-15,32.81,34.05,32.48,32.61,687410,32.81,34.05,32.48,32.61,687410,0.0,1.0
2022-09-16,32.04,32.36,31.47,32.11,1222601,32.04,32.36,31.47,32.11,1222601,0.0,1.0
2022-09-19,33.23,33.38,31.39,31.39,444544,33.23,33.38,31.39,31.39,444544,0.0,1.0
2022-09-20,32.51,32.71,31.93,32.61,737411,32.51,32.71,31.93,32.61,737411,0.0,1.0
2022-09-21,31.2,32.82,31.2,32.69,584158,31.2,32.82,31.2,32.69,584158,0.0,1.0
2022-09-22,30.72,31.46,30.425,31.14,580922,30.72,31.46,30.425,31.14,580922,0.0,1.0
2022-09-23,29.08,30.11,28.5,29.74,975724,29.08,30.11,28.5,29.74,975724,0.0,1.0
2022-09-26,29.28,30.13,28.91,28.99,585046,29.28,30.13,28.91,28.99,585046,0.0,1.0
2022-09-27,30.0,30.78,29.34,29.99,667025,30.0,30.78,29.34,29.99,667025,0.0,1.0
2022-09-28,31.22,31.52,29.79,30.09,709079,31.22,31.52,29.79,30.09,709079,0.0,1.0
2022-09-29,28.81,30.18,28.0606,29.97,1009281,28.81,30.18,28.0606,29.97,1009281,0.0,1.0
2022-09-30,27.75,29.4,27.74,28.79,749650,27.75,29.4,27.74,28.79,749650,0.0,1.0
2022-10-03,28.91,29.38,27.75,28.39,818415,28.91,29.38,27.75,28.39,818415,0.0,1.0
2022-10-04,31.55,31.59,29.97,30.11,740120,31.55,31.59,29.97,30.11,740120,0.0,1.0
2022-10-05,31.41,31.51,30.2625,30.59,681672,31.41,31.51,30.2625,30.59,681672,0.0,1.0
2022-10-06,31.1,32.03,30.92,31.24,943919,31.1,32.03,30.92,31.24,943919,0.0,1.0
2022-10-07,29.61,30.69,29.45,30.4,860375,29.61,30.69,29.45,30.4,860375,0.0,1.0
2022-10-10,28.71,29.55,28.34,29.2,607937,28.71,29.55,28.34,29.2,607937,0.0,1.0
2022-10-11,29.08,29.6,28.02,28.36,706117,29.08,29.6,28.02,28.36,706117,0.0,1.0
2022-10-12,29.43,29.62,28.395,29.12,568350,29.43,29.62,28.395,29.12,568350,0.0,1.0
2022-10-13,30.41,30.5,27.975,28.52,653012,30.41,30.5,27.975,28.52,653012,0.0,1.0
2022-10-14,29.65,31.35,29.58,30.89,607844,29.65,31.35,29.58,30.89,607844,0.0,1.0
2022-10-17,30.71,31.27,30.19,30.67,644930,30.71,31.27,30.19,30.67,644930,0.0,1.0
2022-10-18,32.23,32.28,31.41,31.85,1181712,32.23,32.28,31.41,31.85,1181712,0.0,1.0
2022-10-19,32.07,32.66,31.75,32.07,865964,32.07,32.66,31.75,32.07,865964,0.0,1.0
2022-10-20,31.31,33.16,31.19,32.26,707808,31.31,33.16,31.19,32.26,707808,0.0,1.0
2022-10-21,32.95,33.07,31.52,31.61,457595,32.95,33.07,31.52,31.61,457595,0.0,1.0
2022-10-24,33.57,33.78,32.715,33.19,636710,33.57,33.78,32.715,33.19,636710,0.0,1.0
2022-10-25,34.5,34.625,33.63,33.63,529388,34.5,34.625,33.63,33.63,529388,0.0,1.0
2022-10-26,34.72,35.62,34.355,34.94,451293,34.72,35.62,34.355,34.94,451293,0.0,1.0
2022-10-27,35.1,36.305,35.01,35.38,580468,35.1,36.305,35.01,35.38,580468,0.0,1.0
2022-10-28,35.39,35.48,34.245,35.0,818323,35.39,35.48,34.245,35.0,818323,0.0,1.0
2022-10-31,34.98,35.365,34.76,35.11,828641,34.98,35.365,34.76,35.11,828641,0.0,1.0
2022-11-01,34.69,36.22,34.62,36.08,564424,34.69,36.22,34.62,36.08,564424,0.0,1.0
2022-11-02,32.77,34.6,32.7,34.31,844786,32.77,34.6,32.7,34.31,844786,0.0,1.0
2022-11-03,33.24,33.55,31.96,32.12,969606,33.24,33.55,31.96,32.12,969606,0.0,1.0
2022-11-04,37.96,38.93,36.28,37.0,1856067,37.96,38.93,36.28,37.0,1856067,0.0,1.0
2022-11-07,38.37,38.37,36.785,37.92,1319987,38.37,38.37,36.785,37.92,1319987,0.0,1.0
2022-11-08,37.6,38.5,36.965,38.39,789241,37.6,38.5,36.965,38.39,789241,0.0,1.0
2022-11-09,36.08,37.66,36.05,36.81,755884,36.08,37.66,36.05,36.81,755884,0.0,1.0
2022-11-10,40.23,40.23,38.36,38.82,1271744,40.23,40.23,38.36,38.82,1271744,0.0,1.0
2022-11-11,40.4,41.08,39.65,39.76,754950,40.4,41.08,39.65,39.76,754950,0.0,1.0
2022-11-14,38.7,40.06,38.66,39.65,650747,38.7,40.06,38.66,39.65,650747,0.0,1.0
2022-11-15,40.11,40.975,39.47,39.8,697760,40.11,40.975,39.47,39.8,697760,0.0,1.0
2022-11-16,38.44,39.52,37.86,39.46,565414,38.44,39.52,37.86,39.46,565414,0.0,1.0
2022-11-17,38.5,38.51,37.1,37.53,809148,38.5,38.51,37.1,37.53,809148,0.0,1.0
2022-11-18,39.54,39.885,38.735,39.71,617019,39.54,39.885,38.735,39.71,617019,0.0,1.0
2022-11-21,38.68,39.23,38.12,38.95,552275,38.68,39.23,38.12,38.95,552275,0.0,1.0
2022-11-22,39.4,40.11,38.7982,39.16,1008872,39.4,40.11,38.7982,39.16,1008872,0.0,1.0
2022-11-23,39.28,39.61,38.62,39.08,767850,39.28,39.61,38.62,39.08,767850,0.0,1.0
2022-11-25,39.24,39.38,38.82,39.17,405232,39.24,39.38,38.82,39.17,405232,0.0,1.0
2022-11-28,37.48,38.41,37.22,38.36,929110,37.48,38.41,37.22,38.36,929110,0.0,1.0
2022-11-29,37.81,38.39,37.68,37.79,408446,37.81,38.39,37.68,37.79,408446,0.0,1.0
2022-11-30,38.94,38.95,37.17,38.2,635086,38.94,38.95,37.17,38.2,635086,0.0,1.0
2022-12-01,37.78,39.8,37.765,39.0,675632,37.78,39.8,37.765,39.0,675632,0.0,1.0
2022-12-02,37.73,38.01,36.88,36.96,496940,37.73,38.01,36.88,36.96,496940,0.0,1.0
2022-12-05,36.81,37.295,36.41,37.12,449654,36.81,37.295,36.41,37.12,449654,0.0,1.0
2022-12-06,36.32,37.5,35.93,36.96,590169,36.32,37.5,35.93,36.96,590169,0.0,1.0
2022-12-07,34.4,36.3,34.3,35.94,1827263,34.4,36.3,34.3,35.94,1827263,0.0,1.0
2022-12-08,34.48,34.64,33.88,34.54,795964,34.48,34.64,33.88,34.54,795964,0.0,1.0
2022-12-09,33.72,34.435,33.66,34.06,631965,33.72,34.435,33.66,34.06,631965,0.0,1.0
2022-12-12,35.03,35.14,33.1,33.82,829034,35.03,35.14,33.1,33.82,829034,0.0,1.0
2022-12-13,36.29,37.0,35.43,36.86,1034416,36.29,37.0,35.43,36.86,1034416,0.0,1.0
2022-12-14,35.86,36.95,35.56,35.95,741488,35.86,36.95,35.56,35.95,741488,0.0,1.0
2022-12-15,35.16,35.415,34.57,35.03,574498,35.16,35.415,34.57,35.03,574498,0.0,1.0
2022-12-16,34.68,35.34,34.22,34.54,1825991,34.68,35.34,34.22,34.54,1825991,0.0,1.0
2022-12-19,34.23,35.3,33.93,34.93,468393,34.23,35.3,33.93,34.93,468393,0.0,1.0
2022-12-20,34.49,35.11,33.9683,34.22,434468,34.49,35.11,33.9683,34.22,434468,0.0,1.0
2022-12-21,35.41,35.6,34.92,34.98,830913,35.41,35.6,34.92,34.98,830913,0.0,1.0
2022-12-22,33.65,34.8,32.83,34.76,574808,33.65,34.8,32.83,34.76,574808,0.0,1.0
2022-12-23,34.06,34.26,33.31,33.7,364029,34.06,34.26,33.31,33.7,364029,0.0,1.0
2022-12-27,34.3,34.81,33.75,34.18,665060,34.3,34.81,33.75,34.18,665060,0.0,1.0
2022-12-28,33.68,34.92,33.66,34.61,584616,33.68,34.92,33.66,34.61,584616,0.0,1.0
2022-12-29,35.21,35.21,33.98,34.42,516934,35.21,35.21,33.98,34.42,516934,0.0,1.0
2022-12-30,34.69,35.24,34.49,34.83,407515,34.69,35.24,34.49,34.83,407515,0.0,1.0
2023-01-03,34.87,36.01,34.17,35.61,749016,34.87,36.01,34.17,35.61,749016,0.0,1.0
2023-01-04,36.95,37.3,35.56,35.56,1379554,36.95,37.3,35.56,35.56,1379554,0.0,1.0
2023-01-05,37.38,37.75,36.0,36.45,945882,37.38,37.75,36.0,36.45,945882,0.0,1.0
2023-01-06,38.34,38.445,37.34,37.53,2404773,38.34,38.445,37.34,37.53,2404773,0.0,1.0
2023-01-09,40.65,40.85,39.24,40.0,2486999,40.65,40.85,39.24,40.0,2486999,0.0,1.0
2023-01-10,41.36,41.37,40.335,40.78,902695,41.36,41.37,40.335,40.78,902695,0.0,1.0
2023-01-11,41.28,41.86,40.6,41.86,1253529,41.28,41.86,40.6,41.86,1253529,0.0,1.0
2023-01-12,41.47,42.11,41.04,41.66,705507,41.47,42.11,41.04,41.66,705507,0.0,1.0
2023-01-13,41.88,42.055,40.52,40.71,590082,41.88,42.055,40.52,40.71,590082,0.0,1.0
2023-01-17,41.95,42.285,41.61,42.2,637871,41.95,42.285,41.61,42.2,637871,0.0,1.0
2023-01-18,42.2,42.875,41.61,42.66,865304,42.2,42.875,41.61,42.66,865304,0.0,1.0
2023-01-19,42.41,42.54,41.19,41.77,927411,42.41,42.54,41.19,41.77,927411,0.0,1.0
2023-01-20,42.19,43.03,41.945,42.82,694249,42.19,43.03,41.945,42.82,694249,0.0,1.0
2023-01-23,42.91,43.23,42.36,42.48,433202,42.91,43.23,42.36,42.48,433202,0.0,1.0
2023-01-24,41.32,42.91,40.93,42.91,1098310,41.32,42.91,40.93,42.91,1098310,0.0,1.0
2023-01-25,41.86,41.91,40.45,40.74,936530,41.86,41.91,40.45,40.74,936530,0.0,1.0
2023-01-26,42.15,42.68,41.39,42.52,581556,42.15,42.68,41.39,42.52,581556,0.0,1.0
2023-01-27,43.58,44.005,42.57,42.57,857933,43.58,44.005,42.57,42.57,857933,0.0,1.0
2023-01-30,43.27,43.87,42.47,42.55,628718,43.27,43.87,42.47,42.55,628718,0.0,1.0
2023-01-31,45.02,45.15,43.35,43.35,746223,45.02,45.15,43.35,43.35,746223,0.0,1.0
2023-02-01,46.85,47.32,45.01,45.03,1199702,46.85,47.32,45.01,45.03,1199702,0.0,1.0
2023-02-02,46.52,47.5,45.69,47.03,1478171,46.52,47.5,45.69,47.03,1478171,0.0,1.0
2023-02-03,46.18,46.86,45.41,45.51,976348,46.18,46.86,45.41,45.51,976348,0.0,1.0
2023-02-06,45.67,45.87,44.87,45.44,873076,45.67,45.87,44.87,45.44,873076,0.0,1.0
2023-02-07,45.47,46.28,44.23,45.02,1450514,45.47,46.28,44.23,45.02,1450514,0.0,1.0
2023-02-08,44.0,45.7,43.58,45.69,1071907,44.0,45.7,43.58,45.69,1071907,0.0,1.0
2023-02-09,43.48,44.05,42.995,43.13,1538844,43.48,44.05,42.995,43.13,1538844,0.0,1.0
2023-02-10,42.27,43.04,41.95,42.57,1245590,42.27,43.04,41.95,42.57,1245590,0.0,1.0
2023-02-13,42.21,42.56,41.66,41.98,1046723,42.21,42.56,41.66,41.98,1046723,0.0,1.0
2023-02-14,42.9,43.21,41.34,41.88,793080,42.9,43.21,41.34,41.88,793080,0.0,1.0
2023-02-15,44.04,44.17,42.885,43.15,624153,44.04,44.17,42.885,43.15,624153,0.0,1.0
2023-02-16,44.34,44.58,42.9,43.0,625659,44.34,44.58,42.9,43.0,625659,0.0,1.0
2023-02-17,44.6,44.65,43.6899,44.16,657597,44.6,44.65,43.6899,44.16,657597,0.0,1.0
2023-02-21,43.23,44.23,43.11,43.75,887435,43.23,44.23,43.11,43.75,887435,0.0,1.0
2023-02-22,43.79,44.08,42.99,43.34,655416,43.79,44.08,42.99,43.34,655416,0.0,1.0
2023-02-23,43.4,44.8398,42.49,43.84,655274,43.4,44.8398,42.49,43.84,655274,0.0,1.0
2023-02-24,42.67,42.73,42.03,42.3,719102,42.67,42.73,42.03,42.3,719102,0.0,1.0
2023-02-27,43.24,43.81,43.08,43.45,637850,43.24,43.81,43.08,43.45,637850,0.0,1.0
2023-02-28,42.72,43.73,42.71,43.47,717987,42.72,43.73,42.71,43.47,717987,0.0,1.0
2023-03-01,43.2,43.4557,42.84,42.92,1512783,43.2,43.4557,42.84,42.92,1512783,0.0,1.0
2023-03-02,42.87,42.88,41.75,42.48,907603,42.87,42.88,41.75,42.48,907603,0.0,1.0
2023-03-03,44.57,44.67,43.14,43.56,768783,44.57,44.67,43.14,43.56,768783,0.0,1.0
2023-03-06,44.35,45.11,44.06,44.66,757591,44.35,45.11,44.06,44.66,757591,0.0,1.0
2023-03-07,43.78,44.47,43.66,44.25,597421,43.78,44.47,43.66,44.25,597421,0.0,1.0
2023-03-08,43.95,44.75,43.25,43.97,698915,43.95,44.75,43.25,43.97,698915,0.0,1.0
2023-03-09,42.57,44.15,42.48,43.85,606198,42.57,44.15,42.48,43.85,606198,0.0,1.0
2023-03-10,40.63,42.37,40.28,42.37,900694,40.63,42.37,40.28,42.37,900694,0.0,1.0
2023-03-13,38.8,39.555,37.79,39.2,944182,38.8,39.555,37.79,39.2,944182,0.0,1.0
2023-03-14,40.1,41.55,39.56,40.71,1089983,40.1,41.55,39.56,40.71,1089983,0.0,1.0
2023-03-15,38.39,38.55,36.8621,38.08,1188254,38.39,38.55,36.8621,38.08,1188254,0.0,1.0
2023-03-16,39.67,40.07,37.64,37.64,696182,39.67,40.07,37.64,37.64,696182,0.0,1.0
2023-03-17,37.71,39.07,37.58,39.06,1239883,37.71,39.07,37.58,39.06,1239883,0.0,1.0
2023-03-20,38.08,38.65,37.7,37.9,997274,38.08,38.65,37.7,37.9,997274,0.0,1.0
2023-03-21,38.67,39.72,38.64,39.25,986125,38.67,39.72,38.64,39.25,986125,0.0,1.0
2023-03-22,37.45,38.915,37.44,38.46,696512,37.45,38.915,37.44,38.46,696512,0.0,1.0
2023-03-23,37.6,38.63,37.1,37.8,752966,37.6,38.63,37.1,37.8,752966,0.0,1.0
2023-03-24,37.89,38.025,36.72,37.18,823888,37.89,38.025,36.72,37.18,823888,0.0,1.0
2023-03-27,38.13,38.7,37.7,38.49,512961,38.13,38.7,37.7,38.49,512961,0.0,1.0
2023-03-28,38.82,39.08,37.95,38.16,723200,38.82,39.08,37.95,38.16,723200,0.0,1.0
2023-03-29,39.6,39.76,38.96,39.37,608134,39.6,39.76,38.96,39.37,608134,0.0,1.0
2023-03-30,40.35,40.75,39.91,40.1,604662,40.35,40.75,39.91,40.1,604662,0.0,1.0
2023-03-31,40.96,41.12,40.6,40.72,834814,40.96,41.12,40.6,40.72,834814,0.0,1.0
2023-04-03,40.95,41.025,40.11,40.52,585894,40.95,41.025,40.11,40.52,585894,0.0,1.0
2023-04-04,39.27,41.08,38.795,41.08,672089,39.27,41.08,38.795,41.08,672089,0.0,1.0
2023-04-05,38.36,38.76,37.75,38.76,723823,38.36,38.76,37.75,38.76,723823,0.0,1.0
2023-04-06,37.82,38.51,37.755,38.43,593913,37.82,38.51,37.755,38.43,593913,0.0,1.0
2023-04-10,38.6,38.66,37.13,37.44,617742,38.6,38.66,37.13,37.44,617742,0.0,1.0
2023-04-11,38.99,39.44,38.57,38.78,507450,38.99,39.44,38.57,38.78,507450,0.0,1.0
2023-04-12,38.73,39.9,38.59,39.62,566317,38.73,39.9,38.59,39.62,566317,0.0,1.0
2023-04-13,38.95,39.25,38.46,39.2,698025,38.95,39.25,38.46,39.2,698025,0.0,1.0
2023-04-14,38.78,39.5975,38.44,39.07,566769,38.78,39.5975,38.44,39.07,566769,0.0,1.0
2023-04-17,38.59,38.81,38.04,38.69,817990,38.59,38.81,38.04,38.69,817990,0.0,1.0
2023-04-18,39.22,39.36,38.63,39.0,617000,39.22,39.36,38.63,39.0,617000,0.0,1.0
2023-04-19,39.21,39.44,38.36,38.52,699194,39.21,39.44,38.36,38.52,699194,0.0,1.0
2023-04-20,39.33,39.49,38.23,38.23,756958,39.33,39.49,38.23,38.23,756958,0.0,1.0
2023-04-21,38.58,39.25,38.335,39.19,845374,38.58,39.25,38.335,39.19,845374,0.0,1.0
2023-04-24,38.68,39.35,38.39,38.57,638979,38.68,39.35,38.39,38.57,638979,0.0,1.0
2023-04-25,36.81,38.27,36.67,38.1,625689,36.81,38.27,36.67,38.1,625689,0.0,1.0
2023-04-26,36.84,37.49,36.51,36.7,516146,36.84,37.49,36.51,36.7,516146,0.0,1.0
2023-04-27,36.49,37.21,35.43,37.02,684258,36.49,37.21,35.43,37.02,684258,0.0,1.0
2023-04-28,36.94,37.26,36.065,36.25,648828,36.94,37.26,36.065,36.25,648828,0.0,1.0
2023-05-01,36.81,37.78,36.64,36.99,579444,36.81,37.78,36.64,36.99,579444,0.0,1.0
2023-05-02,37.16,37.46,35.82,36.35,1333442,37.16,37.46,35.82,36.35,1333442,0.0,1.0
2023-05-03,34.32,36.825,33.5,36.26,2728648,34.32,36.825,33.5,36.26,2728648,0.0,1.0
2023-05-04,33.81,34.04,32.59,33.64,1940365,33.81,34.04,32.59,33.64,1940365,0.0,1.0
2023-05-05,34.76,35.17,33.75,34.47,1161702,34.76,35.17,33.75,34.47,1161702,0.0,1.0
2023-05-08,35.86,35.88,34.78,34.87,1055300,35.86,35.88,34.78,34.87,1055300,0.0,1.0
2023-05-09,35.36,36.11,35.11,35.62,886583,35.36,36.11,35.11,35.62,886583,0.0,1.0
2023-05-10,35.54,36.7,35.04,36.3,676370,35.54,36.7,35.04,36.3,676370,0.0,1.0
2023-05-11,35.66,35.69,35.125,35.18,620967,35.66,35.69,35.125,35.18,620967,0.0,1.0
2023-05-12,35.09,35.89,34.7,35.89,683515,35.09,35.89,34.7,35.89,683515,0.0,1.0
2023-05-15,35.35,35.43,34.78,35.11,733649,35.35,35.43,34.78,35.11,733649,0.0,1.0
2023-05-16,34.65,35.13,34.55,34.86,568602,34.65,35.13,34.55,34.86,568602,0.0,1.0
2023-05-17,35.84,36.17,34.93,35.0,924506,35.84,36.17,34.93,35.0,924506,0.0,1.0
2023-05-18,36.0,36.23,35.39,35.61,466239,36.0,36.23,35.39,35.61,466239,0.0,1.0
2023-05-19,35.44,36.33,35.03,36.33,487757,35.44,36.33,35.03,36.33,487757,0.0,1.0
2023-05-22,35.77,35.94,35.13,35.57,397034,35.77,35.94,35.13,35.57,397034,0.0,1.0
2023-05-23,35.73,36.8,35.33,35.47,457566,35.73,36.8,35.33,35.47,457566,0.0,1.0
2023-05-24,34.77,35.25,34.34,35.23,616445,34.77,35.25,34.34,35.23,616445,0.0,1.0
2023-05-25,34.3,35.0,33.96,34.71,322139,34.3,35.0,33.96,34.71,322139,0.0,1.0
2023-05-26,35.01,35.19,34.35,34.55,503676,35.01,35.19,34.35,34.55,503676,0.0,1.0
2023-05-30,34.44,35.44,34.24,35.16,582820,34.44,35.44,34.24,35.16,582820,0.0,1.0
2023-05-31,33.69,34.25,33.09,34.03,543526,33.69,34.25,33.09,34.03,543526,0.0,1.0
2023-06-01,33.99,34.31,32.68,32.68,758617,33.99,34.31,32.68,32.68,758617,0.0,1.0
2023-06-02,35.64,35.835,34.605,34.72,676198,35.64,35.835,34.605,34.72,676198,0.0,1.0
2023-06-05,34.55,35.57,34.41,35.28,567200,34.55,35.57,34.41,35.28,567200,0.0,1.0
2023-06-06,35.55,35.9,34.38,34.54,706499,35.55,35.9,34.38,34.54,706499,0.0,1.0
2023-06-07,36.77,37.0,35.775,35.8,1048802,36.77,37.0,35.775,35.8,1048802,0.0,1.0
2023-06-08,37.38,37.615,36.975,37.14,963553,37.38,37.615,36.975,37.14,963553,0.0,1.0
2023-06-09,37.64,37.98,37.13,37.59,679339,37.64,37.98,37.13,37.59,679339,0.0,1.0
2023-06-12,38.24,38.61,37.63,37.92,743705,38.24,38.61,37.63,37.92,743705,0.0,1.0
2023-06-13,39.69,39.87,38.48,38.48,797356,39.69,39.87,38.48,38.48,797356,0.0,1.0
2023-06-14,39.44,40.66,38.89,40.03,959930,39.44,40.66,38.89,40.03,959930,0.0,1.0
2023-06-15,39.67,39.7,39.01,39.04,722272,39.67,39.7,39.01,39.04,722272,0.0,1.0
2023-06-16,39.17,40.57,38.75,40.57,1558552,39.17,40.57,38.75,40.57,1558552,0.0,1.0
2023-06-20,38.39,38.76,38.065,38.76,469668,38.39,38.76,38.065,38.76,469668,0.0,1.0
2023-06-21,37.61,38.27,37.575,38.27,1832411,37.61,38.27,37.575,38.27,1832411,0.0,1.0
2023-06-22,36.96,37.54,36.79,37.36,1048526,36.96,37.54,36.79,37.36,1048526,0.0,1.0
2023-06-23,36.13,36.355,35.66,36.06,1436872,36.13,36.355,35.66,36.06,1436872,0.0,1.0
2023-06-26,36.44,36.88,36.13,36.2,712007,36.44,36.88,36.13,36.2,712007,0.0,1.0
2023-06-27,37.38,37.53,36.33,36.8,500793,37.38,37.53,36.33,36.8,500793,0.0,1.0
2023-06-28,37.81,38.2,37.11,37.48,701619,37.81,38.2,37.11,37.48,701619,0.0,1.0
2023-06-29,38.49,39.03,38.05,38.05,1923009,38.49,39.03,38.05,38.05,1923009,0.0,1.0
2023-06-30,38.32,38.93,38.3,38.8,1143978,38.32,38.93,38.3,38.8,1143978,0.0,1.0
2023-07-03,39.02,39.02,38.11,38.11,218473,39.02,39.02,38.11,38.11,218473,0.0,1.0
2023-07-05,38.49,39.16,38.46,38.92,594312,38.49,39.16,38.46,38.92,594312,0.0,1.0
2023-07-06,38.45,39.18,38.0056,38.26,780299,38.45,39.18,38.0056,38.26,780299,0.0,1.0
2023-07-07,39.11,39.46,38.6,38.6,484858,39.11,39.46,38.6,38.6,484858,0.0,1.0
2023-07-10,40.42,40.43,38.99,38.99,902470,40.42,40.43,38.99,38.99,902470,0.0,1.0
2023-07-11,41.41,41.56,40.59,40.74,678503,41.41,41.56,40.59,40.74,678503,0.0,1.0
2023-07-12,42.3,42.75,42.16,42.57,682016,42.3,42.75,42.16,42.57,682016,0.0,1.0
2023-07-13,42.07,42.68,42.0,42.44,432545,42.07,42.68,42.0,42.44,432545,0.0,1.0
2023-07-14,41.65,42.05,41.22,41.78,497638,41.65,42.05,41.22,41.78,497638,0.0,1.0
2023-07-17,41.44,42.08,41.325,41.52,587998,41.44,42.08,41.325,41.52,587998,0.0,1.0
2023-07-18,41.89,42.26,41.31,41.44,1074636,41.89,42.26,41.31,41.44,1074636,0.0,1.0
2023-07-19,42.15,42.36,41.72,42.07,508406,42.15,42.36,41.72,42.07,508406,0.0,1.0
2023-07-20,42.05,42.55,41.97,42.54,663529,42.05,42.55,41.97,42.54,663529,0.0,1.0
2023-07-21,42.0,42.77,41.98,42.74,835760,42.0,42.77,41.98,42.74,835760,0.0,1.0
2023-07-24,41.9,42.51,41.89,42.03,679347,41.9,42.51,41.89,42.03,679347,0.0,1.0
2023-07-25,41.64,42.18,41.4,41.7,518764,41.64,42.18,41.4,41.7,518764,0.0,1.0
2023-07-26,42.15,42.72,41.56,41.56,807292,42.15,42.72,41.56,41.56,807292,0.0,1.0
2023-07-27,42.1,42.96,41.99,42.56,547530,42.1,42.96,41.99,42.56,547530,0.0,1.0
2023-07-28,42.0,42.8,41.75,42.8,617162,42.0,42.8,41.75,42.8,617162,0.0,1.0
2023-07-31,42.56,42.5825,41.75,41.75,1010189,42.56,42.5825,41.75,41.75,1010189,0.0,1.0
2023-08-01,42.83,42.91,41.93,42.06,1100745,42.83,42.91,41.93,42.06,1100745,0.0,1.0
2023-08-02,43.4,46.51,43.37,45.14,1902851,43.4,46.51,43.37,45.14,1902851,0.0,1.0
2023-08-03,44.59,45.47,43.36,43.62,1494866,44.59,45.47,43.36,43.62,1494866,0.0,1.0
2023-08-04,44.27,45.055,43.97,44.59,1046082,44.27,45.055,43.97,44.59,1046082,0.0,1.0
2023-08-07,44.77,45.0,44.13,44.66,1100463,44.77,45.0,44.13,44.66,1100463,0.0,1.0
2023-08-08,44.8,45.0,43.75,43.9,1255630,44.8,45.0,43.75,43.9,1255630,0.0,1.0
2023-08-09,43.88,44.89,43.77,44.86,1045335,43.88,44.89,43.77,44.86,1045335,0.0,1.0
2023-08-10,42.13,44.39,41.93,44.05,1127551,42.13,44.39,41.93,44.05,1127551,0.0,1.0
2023-08-11,39.33,42.2,39.24,42.08,1810482,39.33,42.2,39.24,42.08,1810482,0.0,1.0
2023-08-14,39.88,39.89,38.53,38.99,1057740,39.88,39.89,38.53,38.99,1057740,0.0,1.0
2023-08-15,39.0,39.72,38.88,39.35,883271,39.0,39.72,38.88,39.35,883271,0.0,1.0
2023-08-16,38.2,39.19,38.19,38.69,794836,38.2,39.19,38.19,38.69,794836,0.0,1.0
2023-08-17,37.72,38.795,37.45,38.77,808940,37.72,38.795,37.45,38.77,808940,0.0,1.0
2023-08-18,38.24,38.515,37.235,37.36,957806,38.24,38.515,37.235,37.36,957806,0.0,1.0
2023-08-21,38.06,38.73,37.65,38.49,548929,38.06,38.73,37.65,38.49,548929,0.0,1.0
2023-08-22,38.2,38.5,38.14,38.25,493160,38.2,38.5,38.14,38.25,493160,0.0,1.0
2023-08-23,38.43,38.6,37.86,38.06,402094,38.43,38.6,37.86,38.06,402094,0.0,1.0
2023-08-24,37.99,38.5425,37.86,38.22,421494,37.99,38.5425,37.86,38.22,421494,0.0,1.0
2023-08-25,38.29,38.59,37.4,38.32,388874,38.29,38.59,37.4,38.32,388874,0.0,1.0
2023-08-28,38.75,38.85,38.51,38.51,446201,38.75,38.85,38.51,38.51,446201,0.0,1.0
2023-08-29,39.46,39.54,38.335,38.64,454569,39.46,39.54,38.335,38.64,454569,0.0,1.0
2023-08-30,39.25,39.64,39.16,39.2,500735,39.25,39.64,39.16,39.2,500735,0.0,1.0
2023-08-31,39.17,39.81,39.07,39.11,582734,39.17,39.81,39.07,39.11,582734,0.0,1.0
2023-09-01,40.44,40.47,39.44,39.47,397018,40.44,40.47,39.44,39.47,397018,0.0,1.0
2023-09-05,39.46,39.97,39.01,39.79,514455,39.46,39.97,39.01,39.79,514455,0.0,1.0
2023-09-06,38.9,40.18,38.0,39.56,1144961,38.9,40.18,38.0,39.56,1144961,0.0,1.0
2023-09-07,38.1,38.53,37.73,38.53,642428,38.1,38.53,37.73,38.53,642428,0.0,1.0
2023-09-08,38.0,38.28,37.74,38.25,679580,38.0,38.28,37.74,38.25,679580,0.0,1.0
2023-09-11,38.45,38.87,38.16,38.52,786715,38.45,38.87,38.16,38.52,786715,0.0,1.0
2023-09-12,39.4,39.93,38.4,38.4,961989,39.4,39.93,38.4,38.4,961989,0.0,1.0
2023-09-13,38.4,39.4875,38.17,39.32,1039672,38.4,39.4875,38.17,39.32,1039672,0.0,1.0
2023-09-14,38.49,38.95,37.44,38.65,835983,38.49,38.95,37.44,38.65,835983,0.0,1.0
2023-09-15,38.34,39.02,37.895,38.3,1528775,38.34,39.02,37.895,38.3,1528775,0.0,1.0
2023-09-18,37.37,38.325,37.34,38.24,632714,37.37,38.325,37.34,38.24,632714,0.0,1.0
2023-09-19,37.85,38.035,37.13,37.45,647969,37.85,38.035,37.13,37.45,647969,0.0,1.0
2023-09-20,37.29,38.63,37.29,38.27,528786,37.29,38.63,37.29,38.27,528786,0.0,1.0
2023-09-21,36.52,37.055,36.28,37.04,580094,36.52,37.055,36.28,37.04,580094,0.0,1.0
2023-09-22,36.32,37.345,36.22,36.6,843963,36.32,37.345,36.22,36.6,843963,0.0,1.0
2023-09-25,37.1,37.36,36.01,36.01,902953,37.1,37.36,36.01,36.01,902953,0.0,1.0
2023-09-26,35.95,37.01,35.835,36.52,575189,35.95,37.01,35.835,36.52,575189,0.0,1.0
2023-09-27,35.7,36.24,35.43,35.96,525330,35.7,36.24,35.43,35.96,525330,0.0,1.0
2023-09-28,36.74,37.14,35.43,35.43,599149,36.74,37.14,35.43,35.43,599149,0.0,1.0
2023-09-29,36.7,37.21,36.53,37.1,750280,36.7,37.21,36.53,37.1,750280,0.0,1.0
2023-10-02,36.28,36.78,36.1,36.63,639728,36.28,36.78,36.1,36.63,639728,0.0,1.0
2023-10-03,35.29,36.06,35.145,35.85,600829,35.29,36.06,35.145,35.85,600829,0.0,1.0
2023-10-04,35.87,36.02,34.99,35.23,553360,35.87,36.02,34.99,35.23,553360,0.0,1.0
2023-10-05,35.06,36.03,34.67,35.67,674837,35.06,36.03,34.67,35.67,674837,0.0,1.0
2023-10-06,35.92,36.54,34.64,34.96,806111,35.92,36.54,34.64,34.96,806111,0.0,1.0
2023-10-09,36.38,36.515,35.11,35.38,428259,36.38,36.515,35.11,35.38,428259,0.0,1.0
2023-10-10,36.5,37.09,36.27,36.58,622319,36.5,37.09,36.27,36.58,622319,0.0,1.0
2023-10-11,36.96,37.02,36.51,36.65,449371,36.96,37.02,36.51,36.65,449371,0.0,1.0
2023-10-12,36.1,36.8,35.87,36.8,818996,36.1,36.8,35.87,36.8,818996,0.0,1.0
2023-10-13,35.51,36.165,35.25,36.1,861901,35.51,36.165,35.25,36.1,861901,0.0,1.0
2023-10-16,36.22,36.57,35.825,35.94,715838,36.22,36.57,35.825,35.94,715838,0.0,1.0
2023-10-17,36.09,36.81,35.94,35.94,662580,36.09,36.81,35.94,35.94,662580,0.0,1.0
2023-10-18,34.88,35.62,34.87,35.57,528287,34.88,35.62,34.87,35.57,528287,0.0,1.0
2023-10-19,34.48,35.0,34.2,34.62,686413,34.48,35.0,34.2,34.62,686413,0.0,1.0
2023-10-20,34.62,35.07,34.24,34.66,642966,34.62,35.07,34.24,34.66,642966,0.0,1.0
2023-10-23,34.08,34.85,34.07,34.34,503898,34.08,34.85,34.07,34.34,503898,0.0,1.0
2023-10-24,34.42,34.51,34.07,34.24,550246,34.42,34.51,34.07,34.24,550246,0.0,1.0
2023-10-25,34.37,34.49,33.615,33.91,659534,34.37,34.49,33.615,33.91,659534,0.0,1.0
2023-10-26,34.4,35.31,34.24,34.81,813510,34.4,35.31,34.24,34.81,813510,0.0,1.0
2023-10-27,33.61,34.36,33.27,34.36,751369,33.61,34.36,33.27,34.36,751369,0.0,1.0
2023-10-30,33.48,34.15,33.05,34.15,974734,33.48,34.15,33.05,34.15,974734,0.0,1.0
2023-10-31,33.69,33.78,33.125,33.51,720709,33.69,33.78,33.125,33.51,720709,0.0,1.0
2023-11-01,33.58,33.75,32.77,33.75,737284,33.58,33.75,32.77,33.75,737284,0.0,1.0
2023-11-02,34.54,34.64,33.38,34.16,994274,34.54,34.64,33.38,34.16,994274,0.0,1.0
2023-11-03,35.91,36.63,35.6,35.7,811802,35.91,36.63,35.6,35.7,811802,0.0,1.0
2023-11-06,35.28,36.08,35.132,35.99,1321691,35.28,36.08,35.132,35.99,1321691,0.0,1.0
2023-11-07,35.59,35.79,34.89,35.11,1516570,35.59,35.79,34.89,35.11,1516570,0.0,1.0
2023-11-08,32.49,32.61,30.52,31.095,1927329,32.49,32.61,30.52,31.095,1927329,0.0,1.0
2023-11-09,30.2,32.7,30.105,32.35,1581830,30.2,32.7,30.105,32.35,1581830,0.0,1.0
2023-11-10,31.7,32.26,30.21,30.36,1544387,31.7,32.26,30.21,30.36,1544387,0.0,1.0
2023-11-13,31.32,31.77,31.24,31.46,903655,31.32,31.77,31.24,31.46,903655,0.0,1.0
2023-11-14,32.75,33.305,32.46,32.47,2107002,32.75,33.305,32.46,32.47,2107002,0.0,1.0
2023-11-15,33.11,33.63,32.66,32.77,2036517,33.11,33.63,32.66,32.77,2036517,0.0,1.0
2023-11-16,32.83,33.4,32.585,33.0,1050688,32.83,33.4,32.585,33.0,1050688,0.0,1.0
2023-11-17,32.8,33.25,32.61,33.24,1386158,32.8,33.25,32.61,33.24,1386158,0.0,1.0
2023-11-20,32.9,33.14,32.45,32.75,1358403,32.9,33.14,32.45,32.75,1358403,0.0,1.0
2023-11-21,32.12,32.85,32.08,32.5,1061566,32.12,32.85,32.08,32.5,1061566,0.0,1.0
2023-11-22,32.12,32.57,32.05,32.2,952932,32.12,32.57,32.05,32.2,952932,0.0,1.0
2023-11-24,32.5,32.81,32.01,32.23,697018,32.5,32.81,32.01,32.23,697018,0.0,1.0
2023-11-27,32.1,32.44,31.93,32.24,1051984,32.1,32.44,31.93,32.24,1051984,0.0,1.0
2023-11-28,32.17,32.49,31.6116,32.13,1402170,32.17,32.49,31.6116,32.13,1402170,0.0,1.0
2023-11-29,32.45,33.18,32.32,32.91,1524360,32.45,33.18,32.32,32.91,1524360,0.0,1.0
2023-11-30,32.2,32.82,32.055,32.61,1208944,32.2,32.82,32.055,32.61,1208944,0.0,1.0
2023-12-01,33.28,33.36,31.91,32.06,1672580,33.28,33.36,31.91,32.06,1672580,0.0,1.0
2023-12-04,33.4,33.66,33.14,33.2,1740506,33.4,33.66,33.14,33.2,1740506,0.0,1.0
2023-12-05,32.84,33.255,32.61,33.17,1083061,32.84,33.255,32.61,33.17,1083061,0.0,1.0
2023-12-06,32.9,33.85,32.78,33.26,859523,32.9,33.85,32.78,33.26,859523,0.0,1.0
2023-12-07,32.99,33.11,32.7,32.92,1005031,32.99,33.11,32.7,32.92,1005031,0.0,1.0
2023-12-08,32.89,33.35,32.6,33.0,1264301,32.89,33.35,32.6,33.0,1264301,0.0,1.0
2023-12-11,33.35,33.47,32.6,32.8,1127818,33.35,33.47,32.6,32.8,1127818,0.0,1.0
2023-12-12,33.37,33.7,33.08,33.23,1503178,33.37,33.7,33.08,33.23,1503178,0.0,1.0
2023-12-13,33.74,33.74,32.23,33.26,1283179,33.74,33.74,32.23,33.26,1283179,0.0,1.0
2023-12-14,35.86,35.88,33.96,34.3,1438273,35.86,35.88,33.96,34.3,1438273,0.0,1.0
2023-12-15,35.18,36.08,35.08,35.96,1803189,35.18,36.08,35.08,35.96,1803189,0.0,1.0
2023-12-18,35.5,35.79,34.89,35.37,824558,35.5,35.79,34.89,35.37,824558,0.0,1.0
2023-12-19,36.53,36.64,35.63,35.63,682359,36.53,36.64,35.63,35.63,682359,0.0,1.0
2023-12-20,35.83,36.98,35.78,36.37,774314,35.83,36.98,35.78,36.37,774314,0.0,1.0
2023-12-21,36.66,36.72,36.02,36.25,649805,36.66,36.72,36.02,36.25,649805,0.0,1.0
2023-12-22,36.74,37.19,36.54,36.69,552027,36.74,37.19,36.54,36.69,552027,0.0,1.0
2023-12-26,36.9,37.025,36.52,36.97,371506,36.9,37.025,36.52,36.97,371506,0.0,1.0
2023-12-27,36.53,37.12,36.35,37.12,514293,36.53,37.12,36.35,37.12,514293,0.0,1.0
2023-12-28,36.59,36.75,36.38,36.38,547637,36.59,36.75,36.38,36.38,547637,0.0,1.0
2023-12-29,36.36,36.69,36.25,36.63,951211,36.36,36.69,36.25,36.63,951211,0.0,1.0
2024-01-02,36.49,37.04,35.775,36.05,546460,36.49,37.04,35.775,36.05,546460,0.0,1.0
2024-01-03,33.93,36.04,33.89,35.83,1018855,33.93,36.04,33.89,35.83,1018855,0.0,1.0
2024-01-04,34.04,34.17,33.28,33.6,947026,34.04,34.17,33.28,33.6,947026,0.0,1.0
2024-01-05,34.29,35.17,33.69,33.93,616039,34.29,35.17,33.69,33.93,616039,0.0,1.0
2024-01-08,34.64,34.97,34.08,34.16,532755,34.64,34.97,34.08,34.16,532755,0.0,1.0
2024-01-09,34.02,34.28,33.83,34.13,683203,34.02,34.28,33.83,34.13,683203,0.0,1.0
2024-01-10,34.02,34.04,33.18,33.94,517165,34.02,34.04,33.18,33.94,517165,0.0,1.0
2024-01-11,33.64,33.91,33.235,33.8,566418,33.64,33.91,33.235,33.8,566418,0.0,1.0
2024-01-12,32.64,34.17,32.485,34.17,517053,32.64,34.17,32.485,34.17,517053,0.0,1.0
2024-01-16,32.72,32.79,31.77,32.03,509319,32.72,32.79,31.77,32.03,509319,0.0,1.0
2024-01-17,32.26,32.58,31.855,32.2,724838,32.26,32.58,31.855,32.2,724838,0.0,1.0
2024-01-18,32.79,32.86,32.14,32.63,789678,32.79,32.86,32.14,32.63,789678,0.0,1.0
2024-01-19,33.13,33.195,32.385,32.76,700054,33.13,33.195,32.385,32.76,700054,0.0,1.0
2024-01-22,34.31,35.13,33.53,33.6,1294053,34.31,35.13,33.53,33.6,1294053,0.0,1.0
2024-01-23,34.56,35.29,34.48,35.04,1190791,34.56,35.29,34.48,35.04,1190791,0.0,1.0
2024-01-24,34.14,34.85,34.05,34.85,596925,34.14,34.85,34.05,34.85,596925,0.0,1.0
2024-01-25,34.83,34.89,34.285,34.48,625152,34.83,34.89,34.285,34.48,625152,0.0,1.0
2024-01-26,35.21,35.885,34.85,35.27,880039,35.21,35.885,34.85,35.27,880039,0.0,1.0
2024-01-29,35.53,35.65,34.96,35.1,637713,35.53,35.65,34.96,35.1,637713,0.0,1.0
2024-01-30,35.23,35.9,35.16,35.46,618655,35.23,35.9,35.16,35.46,618655,0.0,1.0
2024-01-31,34.71,35.85,34.53,35.23,714994,34.71,35.85,34.53,35.23,714994,0.0,1.0
2024-02-01,35.89,35.96,34.89,35.06,660506,35.89,35.96,34.89,35.06,660506,0.0,1.0
2024-02-02,35.52,35.72,35.1,35.35,768877,35.52,35.72,35.1,35.35,768877,0.0,1.0
2024-02-05,34.94,35.1,34.54,34.94,743748,34.94,35.1,34.54,34.94,743748,0.0,1.0
2024-02-06,35.61,36.04,34.67,34.78,1435432,35.61,36.04,34.67,34.78,1435432,0.0,1.0
2024-02-07,32.88,35.39,32.85,35.15,2927646,32.88,35.39,32.85,35.15,2927646,0.0,1.0
2024-02-08,33.62,34.055,32.47,32.87,2091488,33.62,34.055,32.47,32.87,2091488,0.0,1.0
2024-02-09,34.13,34.36,33.5,33.78,2418371,34.13,34.36,33.5,33.78,2418371,0.0,1.0
2024-02-12,34.72,35.19,34.17,34.17,1588984,34.72,35.19,34.17,34.17,1588984,0.0,1.0
2024-02-13,33.16,34.18,32.92,33.29,1947476,33.16,34.18,32.92,33.29,1947476,0.0,1.0
2024-02-14,33.81,34.0,33.19,33.66,1361621,33.81,34.0,33.19,33.66,1361621,0.0,1.0
2024-02-15,34.89,35.25,34.07,34.2,1273580,34.89,35.25,34.07,34.2,1273580,0.0,1.0
2024-02-16,34.5,35.04,33.96,34.58,1024893,34.5,35.04,33.96,34.58,1024893,0.0,1.0
2024-02-20,34.36,34.525,33.83,34.01,1071741,34.36,34.525,33.83,34.01,1071741,0.0,1.0
2024-02-21,34.28,34.675,34.045,34.22,1142819,34.28,34.675,34.045,34.22,1142819,0.0,1.0
2024-02-22,34.17,34.41,33.83,34.14,1029421,34.17,34.41,33.83,34.14,1029421,0.0,1.0
2024-02-23,34.38,35.085,34.11,34.11,1441528,34.38,35.085,34.11,34.11,1441528,0.0,1.0
2024-02-26,33.98,34.74,33.48,34.15,616639,33.98,34.74,33.48,34.15,616639,0.0,1.0
2024-02-27,34.2,34.83,33.83,34.46,628536,34.2,34.83,33.83,34.46,628536,0.0,1.0
2024-02-28,33.67,34.28,33.66,33.72,527752,33.67,34.28,33.66,33.72,527752,0.0,1.0
2024-02-29,33.94,34.43,33.515,34.11,1008859,33.94,34.43,33.515,34.11,1008859,0.0,1.0
2024-03-01,33.44,34.03,33.33,34.03,552201,33.44,34.03,33.33,34.03,552201,0.0,1.0
2024-03-04,33.37,33.61,32.99,33.52,715866,33.37,33.61,32.99,33.52,715866,0.0,1.0
2024-03-05,34.34,34.355,33.08,33.22,863578,34.34,34.355,33.08,33.22,863578,0.0,1.0
2024-03-06,34.63,34.68,34.145,34.63,708926,34.63,34.68,34.145,34.63,708926,0.0,1.0
2024-03-07,35.32,35.72,34.49,34.75,804572,35.32,35.72,34.49,34.75,804572,0.0,1.0
2024-03-08,35.24,35.94,34.96,35.67,677194,35.24,35.94,34.96,35.67,677194,0.0,1.0
2024-03-11,35.31,35.62,35.1,35.1,1039500,35.31,35.62,35.1,35.1,1039500,0.0,1.0
2024-03-12,34.46,35.49,34.01,35.4,1004837,34.46,35.49,34.01,35.4,1004837,0.0,1.0
2024-03-13,34.4,35.05,34.0,34.23,981648,34.4,35.05,34.0,34.23,981648,0.0,1.0
2024-03-14,32.52,34.23,32.285,34.1,1050882,32.52,34.23,32.285,34.1,1050882,0.0,1.0
2024-03-15,32.58,33.195,32.49,32.49,2430709,32.58,33.195,32.49,32.49,2430709,0.0,1.0
2024-03-18,32.52,33.075,32.23,32.75,1301231,32.52,33.075,32.23,32.75,1301231,0.0,1.0
2024-03-19,32.83,32.97,32.38,32.51,811068,32.83,32.97,32.38,32.51,811068,0.0,1.0
2024-03-20,33.77,33.96,32.83,32.83,915141,33.77,33.96,32.83,32.83,915141,0.0,1.0
2024-03-21,33.73,34.16,33.53,33.9,764473,33.73,34.16,33.53,33.9,764473,0.0,1.0
2024-03-22,32.99,33.6,32.66,33.57,760744,32.99,33.6,32.66,33.57,760744,0.0,1.0
2024-03-25,33.2,33.43,32.76,33.18,618306,33.2,33.43,32.76,33.18,618306,0.0,1.0
2024-03-26,31.91,33.3,31.84,33.3,1046930,31.91,33.3,31.84,33.3,1046930,0.0,1.0
2024-03-27,33.17,33.21,30.67,32.01,2856243,33.17,33.21,30.67,32.01,2856243,0.0,1.0
2024-03-28,32.92,33.74,32.89,33.33,1158894,32.92,33.74,32.89,33.33,1158894,0.0,1.0
2024-04-01,31.92,32.79,31.8,32.79,1024697,31.92,32.79,31.8,32.79,1024697,0.0,1.0
2024-04-02,31.55,31.9,31.41,31.53,927906,31.55,31.9,31.41,31.53,927906,0.0,1.0
2024-04-03,31.83,31.89,31.31,31.31,691187,31.83,31.89,31.31,31.31,691187,0.0,1.0
2024-04-04,31.26,32.49,31.1736,32.27,863082,31.26,32.49,31.1736,32.27,863082,0.0,1.0
2024-04-05,31.15,31.58,30.82,31.18,1048355,31.15,31.58,30.82,31.18,1048355,0.0,1.0
2024-04-08,31.11,31.85,31.09,31.52,1140826,31.11,31.85,31.09,31.52,1140826,0.0,1.0
2024-04-09,31.78,31.85,31.2,31.49,1189877,31.78,31.85,31.2,31.49,1189877,0.0,1.0
2024-04-10,30.24,30.6,29.3,30.46,1990182,30.24,30.6,29.3,30.46,1990182,0.0,1.0
2024-04-11,31.13,31.21,29.96,30.24,1272869,31.13,31.21,29.96,30.24,1272869,0.0,1.0
2024-04-12,29.76,30.79,29.74,30.79,858482,29.76,30.79,29.74,30.79,858482,0.0,1.0
2024-04-15,29.19,30.1,29.13,29.8,961227,29.19,30.1,29.13,29.8,961227,0.0,1.0
2024-04-16,28.64,28.915,28.35,28.89,1046284,28.64,28.915,28.35,28.89,1046284,0.0,1.0
2024-04-17,28.11,28.925,27.98,28.83,1146573,28.11,28.925,27.98,28.83,1146573,0.0,1.0
2024-04-18,28.02,28.46,27.73,28.2,1175427,28.02,28.46,27.73,28.2,1175427,0.0,1.0
2024-04-19,28.83,28.9,27.76,27.88,1054873,28.83,28.9,27.76,27.88,1054873,0.0,1.0
2024-04-22,28.99,29.175,28.59,28.95,847692,28.99,29.175,28.59,28.95,847692,0.0,1.0
2024-04-23,28.94,29.18,28.8,28.96,832121,28.94,29.18,28.8,28.96,832121,0.0,1.0
2024-04-24,29.69,29.81,28.71,28.91,1179849,29.69,29.81,28.71,28.91,1179849,0.0,1.0
2024-04-25,29.41,29.67,29.115,29.3,933063,29.41,29.67,29.115,29.3,933063,0.0,1.0
2024-04-26,30.42,30.7,29.36,29.48,1009356,30.42,30.7,29.36,29.48,1009356,0.0,1.0
2024-04-29,30.75,31.19,30.645,30.75,1187283,30.75,31.19,30.645,30.75,1187283,0.0,1.0
2024-04-30,29.87,30.325,29.58,30.15,885525,29.87,30.325,29.58,30.15,885525,0.0,1.0
2024-05-01,29.44,30.07,28.95,29.74,1294202,29.44,30.07,28.95,29.74,1294202,0.0,1.0
2024-05-02,30.22,30.44,29.76,29.97,1071321,30.22,30.44,29.76,29.97,1071321,0.0,1.0
2024-05-03,27.41,30.89,26.97,30.37,2258260,27.41,30.89,26.97,30.37,2258260,0.0,1.0
2024-05-06,28.12,28.26,27.03,27.7,1764394,28.12,28.26,27.03,27.7,1764394,0.0,1.0
2024-05-07,27.74,28.53,27.74,27.98,1292751,27.74,28.53,27.74,27.98,1292751,0.0,1.0
2024-05-08,28.56,28.61,27.35,27.47,1028902,28.56,28.61,27.35,27.47,1028902,0.0,1.0
2024-05-09,28.9,29.06,28.51,28.63,994486,28.9,29.06,28.51,28.63,994486,0.0,1.0
2024-05-10,28.91,29.21,28.3,29.08,1012184,28.91,29.21,28.3,29.08,1012184,0.0,1.0
2024-05-13,29.47,30.05,29.35,29.35,1010672,29.47,30.05,29.35,29.35,1010672,0.0,1.0
2024-05-14,29.72,30.29,29.45,30.1,1103142,29.72,30.29,29.45,30.1,1103142,0.0,1.0
2024-05-15,29.57,30.19,29.22,30.05,1094848,29.57,30.19,29.22,30.05,1094848,0.0,1.0
2024-05-16,29.64,29.705,29.35,29.67,778885,29.64,29.705,29.35,29.67,778885,0.0,1.0
2024-05-17,29.12,29.52,29.04,29.47,935062,29.12,29.52,29.04,29.47,935062,0.0,1.0
2024-05-20,28.86,29.28,28.74,29.14,689996,28.86,29.28,28.74,29.14,689996,0.0,1.0
2024-05-21,28.22,28.71,28.17,28.65,778881,28.22,28.71,28.17,28.65,778881,0.0,1.0
2024-05-22,28.05,28.34,27.72,28.02,756646,28.05,28.34,27.72,28.02,756646,0.0,1.0
2024-05-23,26.92,28.15,26.79,28.05,956400,26.92,28.15,26.79,28.05,956400,0.0,1.0
2024-05-24,27.24,27.27,26.79,26.95,833702,27.24,27.27,26.79,26.95,833702,0.0,1.0
2024-05-28,27.41,27.71,27.22,27.35,1031234,27.41,27.71,27.22,27.35,1031234,0.0,1.0
2024-05-29,27.03,27.165,26.78,26.93,646723,27.03,27.165,26.78,26.93,646723,0.0,1.0
2024-05-30,27.68,27.69,27.05,27.15,577112,27.68,27.69,27.05,27.15,577112,0.0,1.0
2024-05-31,28.24,28.41,27.42,27.68,1003540,28.24,28.41,27.42,27.68,1003540,0.0,1.0
2024-06-03,28.09,28.48,27.41,28.3,1085978,28.09,28.48,27.41,28.3,1085978,0.0,1.0
2024-06-04,28.13,28.21,27.69,27.76,1345339,28.13,28.21,27.69,27.76,1345339,0.0,1.0
2024-06-05,28.04,28.38,27.78,28.35,1319181,28.04,28.38,27.78,28.35,1319181,0.0,1.0
2024-06-06,27.32,28.01,27.13,27.85,1309446,27.32,28.01,27.13,27.85,1309446,0.0,1.0
2024-06-07,27.88,27.92,26.83,26.99,1186864,27.88,27.92,26.83,26.99,1186864,0.0,1.0
2024-06-10,27.85,28.11,26.94,27.39,1395393,27.85,28.11,26.94,27.39,1395393,0.0,1.0
2024-06-11,27.24,27.79,26.75,27.66,1021065,27.24,27.79,26.75,27.66,1021065,0.0,1.0
2024-06-12,27.64,28.46,27.35,27.87,988805,27.64,28.46,27.35,27.87,988805,0.0,1.0
2024-06-13,26.52,27.58,26.49,27.36,1153785,26.52,27.58,26.49,27.36,1153785,0.0,1.0
2024-06-14,25.16,26.01,24.9,26.0,1473095,25.16,26.01,24.9,26.0,1473095,0.0,1.0
2024-06-17,25.6,25.77,24.95,25.24,1042564,25.6,25.77,24.95,25.24,1042564,0.0,1.0
2024-06-18,25.36,25.79,25.09,25.64,860770,25.36,25.79,25.09,25.64,860770,0.0,1.0
2024-06-20,25.3,25.6,25.07,25.21,589955,25.3,25.6,25.07,25.21,589955,0.0,1.0
2024-06-21,25.43,25.61,25.05,25.2,1558671,25.43,25.61,25.05,25.2,1558671,0.0,1.0
2024-06-24,25.5,26.18,25.48,25.65,734019,25.5,26.18,25.48,25.65,734019,0.0,1.0
2024-06-25,24.89,25.45,24.79,25.32,693242,24.89,25.45,24.79,25.32,693242,0.0,1.0
2024-06-26,24.42,24.81,24.22,24.59,868932,24.42,24.81,24.22,24.59,868932,0.0,1.0
2024-06-27,24.74,25.2,24.27,24.43,1401075,24.74,25.2,24.27,24.43,1401075,0.0,1.0
2024-06-28,24.71,25.095,24.59,24.97,1470887,24.71,25.095,24.59,24.97,1470887,0.0,1.0
2024-07-01,24.67,25.4,24.43,25.4,1251389,24.67,25.4,24.43,25.4,1251389,0.0,1.0
2024-07-02,24.86,24.98,24.47,24.72,904566,24.86,24.98,24.47,24.72,904566,0.0,1.0
2024-07-03,24.71,24.99,24.66,24.99,425282,24.71,24.99,24.66,24.99,425282,0.0,1.0
2024-07-05,24.17,24.6732,24.16,24.6,758342,24.17,24.6732,24.16,24.6,758342,0.0,1.0
2024-07-08,23.96,24.75,23.95,24.43,1022300,23.96,24.75,23.95,24.43,1022300,0.0,1.0
2024-07-09,23.41,23.9,23.28,23.85,1555335,23.41,23.9,23.28,23.85,1555335,0.0,1.0
2024-07-10,23.24,23.54,22.935,23.34,1357054,23.24,23.54,22.935,23.34,1357054,0.0,1.0
2024-07-11,24.17,24.47,23.58,23.84,1127345,24.17,24.47,23.58,23.84,1127345,0.0,1.0
2024-07-12,24.07,24.51,24.005,24.45,784566,24.07,24.51,24.005,24.45,784566,0.0,1.0
2024-07-15,24.43,24.53,23.85,24.05,1135844,24.43,24.53,23.85,24.05,1135844,0.0,1.0
2024-07-16,25.33,25.4,24.5,24.62,1065121,25.33,25.4,24.5,24.62,1065121,0.0,1.0
2024-07-17,25.44,25.665,24.77,25.08,1499591,25.44,25.665,24.77,25.08,1499591,0.0,1.0
2024-07-18,25.46,26.05,25.19,25.46,1166141,25.46,26.05,25.19,25.46,1166141,0.0,1.0
2024-07-19,24.5,25.1,23.82,24.85,1294783,24.5,25.1,23.82,24.85,1294783,0.0,1.0
2024-07-22,25.13,25.15,24.19,24.68,1025449,25.13,25.15,24.19,24.68,1025449,0.0,1.0
2024-07-23,25.48,25.58,24.82,24.96,1224488,25.48,25.58,24.82,24.96,1224488,0.0,1.0
2024-07-24,25.38,25.92,25.09,25.09,1846264,25.38,25.92,25.09,25.09,1846264,0.0,1.0
2024-07-25,25.1,25.775,25.06,25.3,1988177,25.1,25.775,25.06,25.3,1988177,0.0,1.0
2024-07-26,25.07,25.6,24.75,25.5,2662217,25.07,25.6,24.75,25.5,2662217,0.0,1.0
2024-07-29,25.17,25.345,24.76,25.07,1415002,25.17,25.345,24.76,25.07,1415002,0.0,1.0
2024-07-30,25.67,25.755,25.2,25.25,1183259,25.67,25.755,25.2,25.25,1183259,0.0,1.0
2024-07-31,25.76,26.59,25.71,25.85,1327720,25.76,26.59,25.71,25.85,1327720,0.0,1.0
2024-08-01,24.89,25.93,24.66,25.69,1125543,24.89,25.93,24.66,25.69,1125543,0.0,1.0
2024-08-02,23.56,24.27,23.31,24.1,1211815,23.56,24.27,23.31,24.1,1211815,0.0,1.0
2024-08-05,22.82,22.91,21.97,22.38,2261942,22.82,22.91,21.97,22.38,2261942,0.0,1.0
2024-08-06,21.46,22.245,20.1801,21.0,2242988,21.46,22.245,20.1801,21.0,2242988,0.0,1.0
2024-08-07,21.47,22.13,21.355,22.0,1671903,21.47,22.13,21.355,22.0,1671903,0.0,1.0
2024-08-08,21.28,21.73,21.26,21.4,1609992,21.28,21.73,21.26,21.4,1609992,0.0,1.0
2024-08-09,20.99,21.45,20.97,21.29,1283633,20.99,21.45,20.97,21.29,1283633,0.0,1.0
2024-08-12,20.5,20.82,20.42,20.66,1439583,20.5,20.82,20.42,20.66,1439583,0.0,1.0
2024-08-13,21.15,21.23,20.51,20.6,3051175,21.15,21.23,20.51,20.6,3051175,0.0,1.0
2024-08-14,21.31,21.55,21.18,21.31,1850265,21.31,21.55,21.18,21.31,1850265,0.0,1.0
2024-08-15,21.85,22.26,21.78,22.03,3879631,21.85,22.26,21.78,22.03,3879631,0.0,1.0
2024-08-16,22.23,22.26,21.8,21.89,1793760,22.23,22.26,21.8,21.89,1793760,0.0,1.0
2024-08-19,22.32,22.7,22.245,22.45,1016651,22.32,22.7,22.245,22.45,1016651,0.0,1.0
2024-08-20,21.47,22.26,21.45,22.21,995273,21.47,22.26,21.45,22.21,995273,0.0,1.0
2024-08-21,21.63,21.8,21.48,21.69,1216600,21.63,21.8,21.48,21.69,1216600,0.0,1.0
2024-08-22,21.24,21.785,21.14,21.69,796147,21.24,21.785,21.14,21.69,796147,0.0,1.0
2024-08-23,21.8,22.23,21.26,21.43,1018562,21.8,22.23,21.26,21.43,1018562,0.0,1.0
2024-08-26,22.15,22.51,21.8,22.02,661916,22.15,22.51,21.8,22.02,661916,0.0,1.0
2024-08-27,22.16,22.41,22.02,22.08,664489,22.16,22.41,22.02,22.08,664489,0.0,1.0
2024-08-28,22.33,22.38,21.96,22.03,988840,22.33,22.38,21.96,22.03,988840,0.0,1.0
2024-08-29,22.53,22.84,22.24,22.6,723989,22.53,22.84,22.24,22.6,723989,0.0,1.0
2024-08-30,22.62,22.84,22.225,22.7,684768,22.62,22.84,22.225,22.7,684768,0.0,1.0
2024-09-03,22.1,22.525,22.02,22.32,860724,22.1,22.525,22.02,22.32,860724,0.0,1.0
2024-09-04,22.19,22.26,21.91,22.11,705954,22.19,22.26,21.91,22.11,705954,0.0,1.0
2024-09-05,22.28,22.44,21.9,22.37,951202,22.28,22.44,21.9,22.37,951202,0.0,1.0
2024-09-06,21.12,22.41,20.98,22.25,1174767,21.12,22.41,20.98,22.25,1174767,0.0,1.0
2024-09-09,21.17,21.65,20.71,21.22,1903286,21.17,21.65,20.71,21.22,1903286,0.0,1.0
2024-09-10,20.88,21.005,19.94,20.82,1384827,20.88,21.005,19.94,20.82,1384827,0.0,1.0
2024-09-11,20.0,20.94,19.74,20.88,1070062,20.0,20.94,19.74,20.88,1070062,0.0,1.0
2024-09-12,19.9,20.26,19.4,20.06,1031069,19.9,20.26,19.4,20.06,1031069,0.0,1.0
2024-09-13,20.52,20.76,20.24,20.27,1008921,20.52,20.76,20.24,20.27,1008921,0.0,1.0
2024-09-16,20.46,20.8,20.2,20.62,897315,20.46,20.8,20.2,20.62,897315,0.0,1.0
2024-09-17,21.66,21.77,20.5,20.72,1444429,21.66,21.77,20.5,20.72,1444429,0.0,1.0
2024-09-18,21.69,22.67,21.6,21.72,1289093,21.69,22.67,21.6,21.72,1289093,0.0,1.0
2024-09-19,22.59,22.97,22.08,22.32,1640936,22.59,22.97,22.08,22.32,1640936,0.0,1.0
2024-09-20,22.67,23.025,21.85,22.31,22197148,22.67,23.025,21.85,22.31,22197148,0.0,1.0
2024-09-23,22.12,22.81,21.82,22.43,2026381,22.12,22.81,21.82,22.43,2026381,0.0,1.0
2024-09-24,22.49,22.73,22.195,22.52,1721907,22.49,22.73,22.195,22.52,1721907,0.0,1.0
2024-09-25,22.07,22.77,21.9,22.13,2366399,22.07,22.77,21.9,22.13,2366399,0.0,1.0
2024-09-26,22.9,23.43,22.62,22.76,1860562,22.9,23.43,22.62,22.76,1860562,0.0,1.0
2024-09-27,23.7,24.245,23.1719,23.54,1293524,23.7,24.245,23.1719,23.54,1293524,0.0,1.0
2024-09-30,22.57,23.28,22.41,22.87,1072826,22.57,23.28,22.41,22.87,1072826,0.0,1.0
2024-10-01,22.33,22.48,21.95,22.48,752365,22.33,22.48,21.95,22.48,752365,0.0,1.0
2024-10-02,22.16,22.68,22.14,22.53,862650,22.16,22.68,22.14,22.53,862650,0.0,1.0
2024-10-03,21.79,21.85,21.455,21.55,728195,21.79,21.85,21.455,21.55,728195,0.0,1.0
2024-10-04,22.16,22.36,21.8,22.26,824773,22.16,22.36,21.8,22.26,824773,0.0,1.0
2024-10-07,22.24,22.59,22.0,22.22,802834,22.24,22.59,22.0,22.22,802834,0.0,1.0
2024-10-08,21.34,22.1,21.25,22.09,636512,21.34,22.1,21.25,22.09,636512,0.0,1.0
2024-10-09,21.35,21.855,21.09,21.28,587873,21.35,21.855,21.09,21.28,587873,0.0,1.0
2024-10-10,21.88,21.9,20.98,21.2,954704,21.88,21.9,20.98,21.2,954704,0.0,1.0
2024-10-11,22.25,22.61,21.84,21.84,860409,22.25,22.61,21.84,21.84,860409,0.0,1.0
2024-10-14,21.86,22.03,21.59,22.03,628272,21.86,22.03,21.59,22.03,628272,0.0,1.0
2024-10-15,21.35,21.92,21.33,21.59,869685,21.35,21.92,21.33,21.59,869685,0.0,1.0
2024-10-16,21.63,21.91,21.38,21.66,742461,21.63,21.91,21.38,21.66,742461,0.0,1.0
2024-10-17,21.83,21.84,21.12,21.57,847381,21.83,21.84,21.12,21.57,847381,0.0,1.0
2024-10-18,22.75,23.39,22.4,22.73,1346904,22.75,23.39,22.4,22.73,1346904,0.0,1.0
2024-10-21,21.66,22.73,21.625,22.62,758049,21.66,22.73,21.625,22.62,758049,0.0,1.0
2024-10-22,21.64,21.86,21.47,21.83,692728,21.64,21.86,21.47,21.83,692728,0.0,1.0
2024-10-23,21.29,21.51,20.91,21.46,863296,21.29,21.51,20.91,21.46,863296,0.0,1.0
2024-10-24,20.93,21.9,20.8801,21.76,928758,20.93,21.9,20.8801,21.76,928758,0.0,1.0
2024-10-25,20.89,21.28,20.75,21.18,635881,20.89,21.28,20.75,21.18,635881,0.0,1.0
2024-10-28,21.47,21.62,20.86,21.0,403433,21.47,21.62,20.86,21.0,403433,0.0,1.0
2024-10-29,21.21,21.29,20.99,21.2,447089,21.21,21.29,20.99,21.2,447089,0.0,1.0
2024-10-30,20.39,21.09,20.39,20.84,689983,20.39,21.09,20.39,20.84,689983,0.0,1.0
2024-10-31,19.53,20.33,19.47,20.28,1371757,19.53,20.33,19.47,20.28,1371757,0.0,1.0
2024-11-01,19.82,20.24,19.64,19.72,987848,19.82,20.24,19.64,19.72,987848,0.0,1.0
2024-11-04,19.74,20.31,19.69,19.94,1097984,19.74,20.31,19.69,19.94,1097984,0.0,1.0
2024-11-05,19.72,19.82,19.31,19.45,1061231,19.72,19.82,19.31,19.45,1061231,0.0,1.0
2024-11-06,19.74,20.75,19.3,20.5,2518178,19.74,20.75,19.3,20.5,2518178,0.0,1.0
2024-11-07,19.88,20.6,19.65,19.87,2442400,19.88,20.6,19.65,19.87,2442400,0.0,1.0
2024-11-08,20.32,21.98,20.14,21.34,2166033,20.32,21.98,20.14,21.34,2166033,0.0,1.0
2024-11-11,21.15,21.62,20.39,20.62,2434710,21.15,21.62,20.39,20.62,2434710,0.0,1.0
2024-11-12,20.89,21.425,20.715,20.84,1484298,20.89,21.425,20.715,20.84,1484298,0.0,1.0
2024-11-13,21.22,21.55,20.715,20.95,1291058,21.22,21.55,20.715,20.95,1291058,0.0,1.0
2024-11-14,20.4,21.57,20.37,21.41,1632456,20.4,21.57,20.37,21.41,1632456,0.0,1.0
2024-11-15,19.89,20.63,19.805,20.6,1304675,19.89,20.63,19.805,20.6,1304675,0.0,1.0
2024-11-18,19.75,20.22,19.64,19.95,986425,19.75,20.22,19.64,19.95,986425,0.0,1.0
2024-11-19,18.95,19.44,18.95,19.32,1099930,18.95,19.44,18.95,19.32,1099930,0.0,1.0
2024-11-20,19.06,19.115,18.73,18.8,1191516,19.06,19.115,18.73,18.8,1191516,0.0,1.0
2024-11-21,19.09,19.09,18.53,18.84,1496670,19.09,19.09,18.53,18.84,1496670,0.0,1.0
2024-11-22,19.34,19.625,19.16,19.28,1153019,19.34,19.625,19.16,19.28,1153019,0.0,1.0
2024-11-25,19.96,20.87,19.56,19.64,1611872,19.96,20.87,19.56,19.64,1611872,0.0,1.0
2024-11-26,19.24,19.665,18.96,19.5,1250443,19.24,19.665,18.96,19.5,1250443,0.0,1.0
2024-11-27,19.26,19.74,19.18,19.35,988275,19.26,19.74,19.18,19.35,988275,0.0,1.0
2024-11-29,19.23,19.43,19.04,19.43,532860,19.23,19.43,19.04,19.43,532860,0.0,1.0
2024-12-02,20.29,20.295,19.19,19.28,1511504,20.29,20.295,19.19,19.28,1511504,0.0,1.0
2024-12-03,19.9,20.4,19.71,20.3,1061500,19.9,20.4,19.71,20.3,1061500,0.0,1.0
2024-12-04,20.32,20.42,19.75,19.85,800375,20.32,20.42,19.75,19.85,800375,0.0,1.0
2024-12-05,19.49,20.665,19.11,20.44,1285029,19.49,20.665,19.11,20.44,1285029,0.0,1.0
2024-12-06,19.28,20.13,18.95,19.76,1169953,19.28,20.13,18.95,19.76,1169953,0.0,1.0
2024-12-09,19.7,20.67,19.4164,19.77,765781,19.7,20.67,19.4164,19.77,765781,0.0,1.0
2024-12-10,19.8,19.83,19.2492,19.75,708769,19.8,19.83,19.2492,19.75,708769,0.0,1.0
2024-12-11,19.41,19.9,18.96,19.85,1150304,19.41,19.9,18.96,19.85,1150304,0.0,1.0
2024-12-12,19.07,19.6,19.0,19.45,754029,19.07,19.6,19.0,19.45,754029,0.0,1.0
2024-12-13,18.96,19.05,18.71,19.01,720329,18.96,19.05,18.71,19.01,720329,0.0,1.0
2024-12-16,17.61,18.51,17.56,18.16,1912065,17.61,18.51,17.56,18.16,1912065,0.0,1.0
2024-12-17,17.6,17.77,17.2,17.48,1408514,17.6,17.77,17.2,17.48,1408514,0.0,1.0
2024-12-18,17.27,18.06,17.12,17.7,953715,17.27,18.06,17.12,17.7,953715,0.0,1.0
2024-12-19,17.26,17.75,16.96,17.47,963126,17.26,17.75,16.96,17.47,963126,0.0,1.0
2024-12-20,16.85,17.545,16.77,17.06,2841951,16.85,17.545,16.77,17.06,2841951,0.0,1.0
2024-12-23,16.96,17.0,16.43,16.8,1141012,16.96,17.0,16.43,16.8,1141012,0.0,1.0
2024-12-24,17.29,17.37,16.74,16.92,478684,17.29,17.37,16.74,16.92,478684,0.0,1.0
2024-12-26,17.52,17.64,16.97,17.2,1080227,17.52,17.64,16.97,17.2,1080227,0.0,1.0
2024-12-27,17.44,17.73,17.155,17.37,986824,17.44,17.73,17.155,17.37,986824,0.0,1.0
2024-12-30,17.19,17.43,16.82,17.39,915158,17.19,17.43,16.82,17.39,915158,0.0,1.0
2024-12-31,17.23,17.67,17.06,17.24,525513,17.23,17.67,17.06,17.24,525513,0.0,1.0
2025-01-02,16.75,17.59,16.54,17.23,835926,16.75,17.59,16.54,17.23,835926,0.0,1.0
2025-01-03,16.86,16.9,16.28,16.69,1032989,16.86,16.9,16.28,16.69,1032989,0.0,1.0
2025-01-06,17.49,17.89,17.04,17.15,1015371,17.49,17.89,17.04,17.15,1015371,0.0,1.0
2025-01-07,17.55,17.98,17.35,17.61,1138391,17.55,17.98,17.35,17.61,1138391,0.0,1.0
2025-01-08,17.02,17.42,16.83,17.32,1124223,17.02,17.42,16.83,17.32,1124223,0.0,1.0
2025-01-10,16.66,16.86,16.41,16.65,933755,16.66,16.86,16.41,16.65,933755,0.0,1.0
2025-01-13,17.1,17.185,16.53,16.59,1243670,17.1,17.185,16.53,16.59,1243670,0.0,1.0
2025-01-14,17.44,17.5899,17.13,17.5,1139888,17.44,17.5899,17.13,17.5,1139888,0.0,1.0
2025-01-15,17.49,18.2,17.36,17.96,1826257,17.49,18.2,17.36,17.96,1826257,0.0,1.0
2025-01-16,17.13,17.49,16.83,17.49,1110237,17.13,17.49,16.83,17.49,1110237,0.0,1.0
2025-01-17,17.14,17.64,17.05,17.28,1026418,17.14,17.64,17.05,17.28,1026418,0.0,1.0
2025-01-21,17.47,17.51,16.73,17.14,1572833,17.47,17.51,16.73,17.14,1572833,0.0,1.0
2025-01-22,16.79,17.33,16.78,17.32,1158246,16.79,17.33,16.78,17.32,1158246,0.0,1.0
2025-01-23,16.89,16.97,16.405,16.8,1504549,16.89,16.97,16.405,16.8,1504549,0.0,1.0
2025-01-24,17.14,17.33,16.87,16.98,1562837,17.14,17.33,16.87,16.98,1562837,0.0,1.0
2025-01-27,17.31,17.75,17.22,17.39,1844907,17.31,17.75,17.22,17.39,1844907,0.0,1.0
2025-01-28,17.95,18.87,17.66,18.02,3143217,17.95,18.87,17.66,18.02,3143217,0.0,1.0
2025-01-29,18.15,18.82,17.67,18.04,2563637,18.15,18.82,17.67,18.04,2563637,0.0,1.0
2025-01-30,18.26,18.74,18.085,18.59,1420453,18.26,18.74,18.085,18.59,1420453,0.0,1.0
2025-01-31,17.43,18.34,17.21,17.99,1570433,17.43,18.34,17.21,17.99,1570433,0.0,1.0
2025-02-03,16.4,16.76,15.71,16.65,2115514,16.4,16.76,15.71,16.65,2115514,0.0,1.0
2025-02-04,16.91,16.93,16.31,16.31,1018998,16.91,16.93,16.31,16.31,1018998,0.0,1.0
2025-02-05,17.14,17.21,16.545,16.85,1144940,17.14,17.21,16.545,16.85,1144940,0.0,1.0
2025-02-06,16.59,17.65,16.5,17.35,1123157,16.59,17.65,16.5,17.35,1123157,0.0,1.0
2025-02-07,16.88,17.09,16.115,16.6,1714251,16.88,17.09,16.115,16.6,1714251,0.0,1.0
2025-02-10,17.0,17.33,16.765,17.0,948518,17.0,17.33,16.765,17.0,948518,0.0,1.0
2025-02-11,17.24,17.4,16.795,16.82,668886,17.24,17.4,16.795,16.82,668886,0.0,1.0
2025-02-12,17.09,17.34,16.93,17.03,959653,17.09,17.34,16.93,17.03,959653,0.0,1.0
2025-02-13,17.21,17.52,17.06,17.29,841034,17.21,17.52,17.06,17.29,841034,0.0,1.0
2025-02-14,17.14,17.89,17.025,17.49,632906,17.14,17.89,17.025,17.49,632906,0.0,1.0
2025-02-18,17.63,17.77,17.04,17.17,965178,17.63,17.77,17.04,17.17,965178,0.0,1.0
2025-02-19,17.06,17.445,16.855,17.41,716545,17.06,17.445,16.855,17.41,716545,0.0,1.0
2025-02-20,17.23,17.345,16.655,17.1,750192,17.23,17.345,16.655,17.1,750192,0.0,1.0
2025-02-21,16.94,17.44,16.925,17.44,666446,16.94,17.44,16.925,17.44,666446,0.0,1.0
2025-02-24,17.14,17.3825,16.71,17.03,962177,17.14,17.3825,16.71,17.03,962177,0.0,1.0
2025-02-25,16.9,17.28,16.75,17.2,1150662,16.9,17.28,16.75,17.2,1150662,0.0,1.0
2025-02-26,16.77,17.09,16.75,16.89,1352247,16.77,17.09,16.75,16.89,1352247,0.0,1.0
2025-02-27,15.94,16.745,15.9,16.57,902987,15.94,16.745,15.9,16.57,902987,0.0,1.0
2025-02-28,15.83,16.29,15.57,15.76,1327375,15.83,16.29,15.57,15.76,1327375,0.0,1.0
2025-03-03,14.74,16.22,14.6,15.96,1245749,14.74,16.22,14.6,15.96,1245749,0.0,1.0
2025-03-04,14.08,14.33,13.64,13.85,1847021,14.08,14.33,13.64,13.85,1847021,0.0,1.0
2025-03-05,14.92,15.0,14.25,14.35,1239147,14.92,15.0,14.25,14.35,1239147,0.0,1.0
2025-03-06,15.53,15.685,14.67,14.85,1289871,15.53,15.685,14.67,14.85,1289871,0.0,1.0
2025-03-07,14.94,15.81,14.93,15.46,1486260,14.94,15.81,14.93,15.46,1486260,0.0,1.0
2025-03-10,14.71,15.11,14.632,14.89,1103431,14.71,15.11,14.632,14.89,1103431,0.0,1.0
2025-03-11,14.33,14.8,13.95,14.8,1273887,14.33,14.8,13.95,14.8,1273887,0.0,1.0
2025-03-12,13.98,14.365,13.853,14.35,896847,13.98,14.365,13.853,14.35,896847,0.0,1.0
2025-03-13,13.48,14.21,13.44,13.8,1091037,13.48,14.21,13.44,13.8,1091037,0.0,1.0
2025-03-14,14.23,14.355,13.72,13.72,1392509,14.23,14.355,13.72,13.72,1392509,0.0,1.0
2025-03-17,14.05,14.65,13.88,14.31,913725,14.05,14.65,13.88,14.31,913725,0.0,1.0
2025-03-18,14.0,14.11,13.83,13.94,905051,14.0,14.11,13.83,13.94,905051,0.0,1.0
2025-03-19,13.96,14.24,13.81,14.01,879422,13.96,14.24,13.81,14.01,879422,0.0,1.0
2025-03-20,13.86,14.12,13.53,13.6,1798536,13.86,14.12,13.53,13.6,1798536,0.0,1.0
2025-03-21,13.92,14.08,13.34,13.6,10041801,13.92,14.08,13.34,13.6,10041801,0.0,1.0
2025-03-24,13.96,14.65,13.575,14.33,8515647,13.96,14.65,13.575,14.33,8515647,0.0,1.0
2025-03-25,14.59,14.755,13.895,14.18,3868336,14.59,14.755,13.895,14.18,3868336,0.0,1.0
2025-03-26,15.09,15.14,14.53,14.62,2179132,15.09,15.14,14.53,14.62,2179132,0.0,1.0
2025-03-27,13.51,14.82,13.43,14.82,2277685,13.51,14.82,13.43,14.82,2277685,0.0,1.0
2025-03-28,12.81,13.44,12.55,13.35,1511725,12.81,13.44,12.55,13.35,1511725,0.0,1.0
2025-03-31,12.86,13.03,12.31,12.43,1529694,12.86,13.03,12.31,12.43,1529694,0.0,1.0
2025-04-01,12.68,13.03,12.385,12.8,1049387,12.68,13.03,12.385,12.8,1049387,0.0,1.0
2025-04-02,12.82,13.07,12.39,12.39,1026864,12.82,13.07,12.39,12.39,1026864,0.0,1.0
2025-04-03,11.97,12.46,11.69,12.32,2065781,11.97,12.46,11.69,12.32,2065781,0.0,1.0
2025-04-04,11.61,11.73,10.71,11.51,2265856,11.61,11.73,10.71,11.51,2265856,0.0,1.0
2025-04-07,10.98,11.82,10.65,10.96,2134295,10.98,11.82,10.65,10.96,2134295,0.0,1.0
2025-04-08,10.34,11.33,10.24,11.23,1574352,10.34,11.33,10.24,11.23,1574352,0.0,1.0
2025-04-09,11.89,11.95,10.04,10.27,2405323,11.89,11.95,10.04,10.27,2405323,0.0,1.0
2025-04-10,10.59,11.5485,10.32,11.42,2291797,10.59,11.5485,10.32,11.42,2291797,0.0,1.0
2025-04-11,10.4,10.79,10.04,10.56,1532105,10.4,10.79,10.04,10.56,1532105,0.0,1.0
2025-04-14,10.96,11.17,10.18,10.6,2010263,10.96,11.17,10.18,10.6,2010263,0.0,1.0
2025-04-15,10.89,10.89,10.39,10.71,1597338,10.89,10.89,10.39,10.71,1597338,0.0,1.0
2025-04-16,10.95,11.15,10.695,10.95,1223196,10.95,11.15,10.695,10.95,1223196,0.0,1.0
2025-04-17,11.43,11.51,11.0,11.0,1244234,11.43,11.51,11.0,11.0,1244234,0.0,1.0
2025-04-21,11.49,11.53,11.09,11.26,1511984,11.49,11.53,11.09,11.26,1511984,0.0,1.0
2025-04-22,12.01,12.09,11.58,11.84,1209430,12.01,12.09,11.58,11.84,1209430,0.0,1.0
2025-04-23,12.2,12.81,12.19,12.57,1106047,12.2,12.81,12.19,12.57,1106047,0.0,1.0
2025-04-24,12.81,12.84,12.235,12.27,1121637,12.81,12.84,12.235,12.27,1121637,0.0,1.0
2025-04-25,12.57,12.64,12.34,12.51,870001,12.57,12.64,12.34,12.51,870001,0.0,1.0
2025-04-28,12.54,12.93,12.39,12.58,750020,12.54,12.93,12.39,12.58,750020,0.0,1.0
2025-04-29,12.92,12.965,12.47,12.47,932126,12.92,12.965,12.47,12.47,932126,0.0,1.0
2025-04-30,12.65,12.8192,12.39,12.64,1291340,12.65,12.8192,12.39,12.64,1291340,0.0,1.0
2025-05-01,12.65,12.87,12.47,12.71,896474,12.65,12.87,12.47,12.71,896474,0.0,1.0
2025-05-02,12.75,13.03,12.65,12.97,715690,12.75,13.03,12.65,12.97,715690,0.0,1.0
2025-05-05,12.87,13.07,12.45,12.68,802544,12.87,13.07,12.45,12.68,802544,0.0,1.0
2025-05-06,12.64,12.95,12.575,12.67,1194415,12.64,12.95,12.575,12.67,1194415,0.0,1.0
2025-05-07,12.58,13.16,11.8911,13.12,1481205,12.58,13.16,11.8911,13.12,1481205,0.0,1.0
2025-05-08,13.77,13.94,12.845,12.85,1761337,13.77,13.94,12.845,12.85,1761337,0.0,1.0
2025-05-09,14.67,14.83,13.93,14.01,1993903,14.67,14.83,13.93,14.01,1993903,0.0,1.0
2025-05-12,15.61,16.24,15.55,15.6,2667805,15.61,16.24,15.55,15.6,2667805,0.0,1.0
2025-05-13,15.9,15.9,15.5,15.71,1506856,15.9,15.9,15.5,15.71,1506856,0.0,1.0
2025-05-14,15.87,15.97,15.61,15.79,1318267,15.87,15.97,15.61,15.79,1318267,0.0,1.0
2025-05-15,15.49,15.685,15.32,15.5,1149145,15.49,15.685,15.32,15.5,1149145,0.0,1.0
2025-05-16,15.82,15.97,15.565,15.59,1388832,15.82,15.97,15.565,15.59,1388832,0.0,1.0
2025-05-19,15.54,15.545,15.1,15.34,1888263,15.54,15.545,15.1,15.34,1888263,0.0,1.0
2025-05-20,15.49,15.74,15.37,15.6,977615,15.49,15.74,15.37,15.6,977615,0.0,1.0
2025-05-21,14.9,15.31,14.81,15.18,1513922,14.9,15.31,14.81,15.18,1513922,0.0,1.0
2025-05-22,15.0,15.075,14.6115,14.86,1417305,15.0,15.075,14.6115,14.86,1417305,0.0,1.0
2025-05-23,14.73,14.77,14.55,14.55,1170686,14.73,14.77,14.55,14.55,1170686,0.0,1.0
2025-05-27,15.5,15.52,14.87,15.17,782930,15.5,15.52,14.87,15.17,782930,0.0,1.0
2025-05-28,15.38,15.62,15.305,15.52,919786,15.38,15.62,15.305,15.52,919786,0.0,1.0
2025-05-29,15.98,15.99,15.445,15.58,1000724,15.98,15.99,15.445,15.58,1000724,0.0,1.0
2025-05-30,15.59,15.92,15.57,15.85,1239557,15.59,15.92,15.57,15.85,1239557,0.0,1.0
2025-06-02,15.17,15.57,14.925,15.57,1115784,15.17,15.57,14.925,15.57,1115784,0.0,1.0
2025-06-03,15.75,15.85,14.89,15.08,1305446,15.75,15.85,14.89,15.08,1305446,0.0,1.0
2025-06-04,15.67,15.845,15.48,15.8,1112871,15.67,15.845,15.48,15.8,1112871,0.0,1.0
2025-06-05,15.7,15.875,15.475,15.65,1431009,15.7,15.875,15.475,15.65,1431009,0.0,1.0
2025-06-06,16.02,16.17,15.86,15.91,1139319,16.02,16.17,15.86,15.91,1139319,0.0,1.0
2025-06-09,16.47,16.86,16.14,16.45,1141837,16.47,16.86,16.14,16.45,1141837,0.0,1.0
2025-06-10,17.62,17.83,16.57,16.66,1716354,17.62,17.83,16.57,16.66,1716354,0.0,1.0
2025-06-11,18.8,19.03,17.695,17.74,3281936,18.8,19.03,17.695,17.74,3281936,0.0,1.0
2025-06-12,18.97,19.07,18.32,18.33,2357364,18.97,19.07,18.32,18.33,2357364,0.0,1.0
2025-06-13,18.41,18.83,18.25,18.65,1550375,18.41,18.83,18.25,18.65,1550375,0.0,1.0
2025-06-16,19.14,19.2001,18.515,18.65,1704162,19.14,19.2001,18.515,18.65,1704162,0.0,1.0
2025-06-17,18.94,19.29,18.82,19.0,1437561,18.94,19.29,18.82,19.0,1437561,0.0,1.0
2025-06-18,18.89,19.28,18.86,18.89,1365441,18.89,19.28,18.86,18.89,1365441,0.0,1.0
2025-06-20,18.87,19.165,18.69,19.09,2630400,18.87,19.165,18.69,19.09,2630400,0.0,1.0
2025-06-23,18.95,19.105,18.67,18.68,1272948,18.95,19.105,18.67,18.68,1272948,0.0,1.0
2025-06-24,19.41,19.49,18.72,19.16,888499,19.41,19.49,18.72,19.16,888499,0.0,1.0
2025-06-25,19.35,19.62,19.06,19.47,869858,19.35,19.62,19.06,19.47,869858,0.0,1.0
2025-06-26,19.71,19.76,19.23,19.46,669266,19.71,19.76,19.23,19.46,669266,0.0,1.0
2025-06-27,19.72,19.905,19.475,19.78,1039906,19.72,19.905,19.475,19.78,1039906,0.0,1.0
2025-06-30,19.46,19.725,19.31,19.62,977611,19.46,19.725,19.31,19.62,977611,0.0,1.0
2025-07-01,21.04,21.34,19.3177,19.59,1831738,21.04,21.34,19.3177,19.59,1831738,0.0,1.0
2025-07-02,22.18,22.43,21.14,21.2,1616344,22.18,22.43,21.14,21.2,1616344,0.0,1.0
2025-07-03,22.38,22.61,21.9,22.18,867910,22.38,22.61,21.9,22.18,867910,0.0,1.0
2025-07-07,22.0,22.7,21.87,22.03,1207040,22.0,22.7,21.87,22.03,1207040,0.0,1.0
2025-07-08,22.16,22.635,22.11,22.21,1473954,22.16,22.635,22.11,22.21,1473954,0.0,1.0
2025-07-09,22.54,22.575,22.08,22.4,1163525,22.54,22.575,22.08,22.4,1163525,0.0,1.0
2025-07-10,22.87,23.35,22.6,22.63,1135316,22.87,23.35,22.6,22.63,1135316,0.0,1.0
2025-07-11,22.73,23.035,22.49,22.87,789844,22.73,23.035,22.49,22.87,789844,0.0,1.0
2025-07-14,22.99,23.08,22.495,23.01,935872,22.99,23.08,22.495,23.01,935872,0.0,1.0
2025-07-15,22.23,23.2107,22.23,23.11,1149543,22.23,23.2107,22.23,23.11,1149543,0.0,1.0
2025-07-16,22.38,22.66,22.12,22.61,962787,22.38,22.66,22.12,22.61,962787,0.0,1.0
2025-07-17,22.05,22.75,22.0401,22.34,1112952,22.05,22.75,22.0401,22.34,1112952,0.0,1.0
2025-07-18,21.75,22.41,21.46,22.21,1125824,21.75,22.41,21.46,22.21,1125824,0.0,1.0
2025-07-21,22.13,22.509,21.89,22.07,1193861,22.13,22.509,21.89,22.07,1193861,0.0,1.0
2025-07-22,22.27,22.455,21.58,22.07,1058781,22.27,22.455,21.58,22.07,1058781,0.0,1.0
2025-07-23,23.12,23.25,22.45,22.68,1438463,23.12,23.25,22.45,22.68,1438463,0.0,1.0
2025-07-24,22.73,23.085,22.19,22.4,1122724,22.73,23.085,22.19,22.4,1122724,0.0,1.0
2025-07-25,22.73,22.84,22.04,22.84,1021996,22.73,22.84,22.04,22.84,1021996,0.0,1.0
2025-07-28,22.7,22.98,22.35,22.68,757109,22.7,22.98,22.35,22.68,757109,0.0,1.0
2025-07-29,22.08,22.97,21.951,22.95,1344762,22.08,22.97,21.951,22.95,1344762,0.0,1.0
2025-07-30,21.43,22.0,21.29,21.99,1281854,21.43,22.0,21.29,21.99,1281854,0.0,1.0
2025-07-31,21.44,21.635,21.1,21.28,1240161,21.44,21.635,21.1,21.28,1240161,0.0,1.0
2025-08-01,21.4,21.59,20.48,20.9,1493821,21.4,21.59,20.48,20.9,1493821,0.0,1.0
2025-08-04,21.71,21.9,21.56,21.86,934025,21.71,21.9,21.56,21.86,934025,0.0,1.0
2025-08-05,22.11,22.155,21.7,21.94,1692611,22.11,22.155,21.7,21.94,1692611,0.0,1.0
2025-08-06,22.88,23.8894,22.175,22.3,2432087,22.88,23.8894,22.175,22.3,2432087,0.0,1.0
2025-08-07,22.74,23.2,22.14,23.14,1490403,22.74,23.2,22.14,23.14,1490403,0.0,1.0
2025-08-08,21.99,22.74,21.99,22.55,1440534,21.99,22.74,21.99,22.55,1440534,0.0,1.0
2025-08-11,21.87,22.355,21.76,22.14,1128388,21.87,22.355,21.76,22.14,1128388,0.0,1.0
2025-08-12,22.93,23.17,21.96,22.21,1258533,22.93,23.17,21.96,22.21,1258533,0.0,1.0
2025-08-13,24.02,24.125,22.805,22.9,1427000,24.02,24.125,22.805,22.9,1427000,0.0,1.0
2025-08-14,23.95,24.16,23.3,23.71,1057887,23.95,24.16,23.3,23.71,1057887,0.0,1.0
2025-08-15,23.62,24.125,23.57,24.03,805465,23.62,24.125,23.57,24.03,805465,0.0,1.0
2025-08-18,23.06,23.63,23.03,23.5,1025482,23.06,23.63,23.03,23.5,1025482,0.0,1.0
2025-08-19,23.26,23.62,23.1401,23.29,665960,23.26,23.62,23.1401,23.29,665960,0.0,1.0
2025-08-20,23.12,23.37,22.93,22.96,831217,23.12,23.37,22.93,22.96,831217,0.0,1.0
2025-08-21,23.57,23.71,23.15,23.48,1218850,23.57,23.71,23.15,23.48,1218850,0.0,1.0
2025-08-22,24.86,24.96,23.68,23.76,1204281,24.86,24.96,23.68,23.76,1204281,0.0,1.0
2025-08-25,25.04,25.3,24.73,24.8,1083055,25.04,25.3,24.73,24.8,1083055,0.0,1.0
2025-08-26,25.18,25.56,24.96,24.96,1407200,25.18,25.56,24.96,24.96,1407200,0.0,1.0
2025-08-27,25.56,25.84,24.93,24.97,1202217,25.56,25.84,24.93,24.97,1202217,0.0,1.0
2025-08-28,25.08,25.72,24.7273,25.72,1130802,25.08,25.72,24.7273,25.72,1130802,0.0,1.0
2025-08-29,24.8,25.215,24.55,25.12,760037,24.8,25.215,24.55,25.12,760037,0.0,1.0
2025-09-02,24.45,24.615,24.03,24.24,1280792,24.45,24.615,24.03,24.24,1280792,0.0,1.0
2025-09-03,24.26,24.63,24.03,24.15,1154684,24.26,24.63,24.03,24.15,1154684,0.0,1.0
2025-09-04,24.45,24.46,23.9,24.18,854688,24.45,24.46,23.9,24.18,854688,0.0,1.0
2025-09-05,24.58,24.9025,24.33,24.54,905720,24.58,24.9025,24.33,24.54,905720,0.0,1.0
2025-09-08,24.53,24.82,24.065,24.77,964958,24.53,24.82,24.065,24.77,964958,0.0,1.0
2025-09-09,24.06,24.58,23.96,24.58,872875,24.06,24.58,23.96,24.58,872875,0.0,1.0
2025-09-10,23.69,23.87,23.26,23.78,872157,23.69,23.87,23.26,23.78,872157,0.0,1.0
2025-09-11,24.64,24.65,23.64,23.64,1464741,24.64,24.65,23.64,23.64,1464741,0.0,1.0
2025-09-12,23.99,24.57,23.93,24.5,703416,23.99,24.57,23.93,24.5,703416,0.0,1.0
2025-09-15,24.23,24.37,23.93,24.26,810485,24.23,24.37,23.93,24.26,810485,0.0,1.0
2025-09-16,24.16,24.24,23.51,24.19,797997,24.16,24.24,23.51,24.19,797997,0.0,1.0
2025-09-17,24.45,25.36,23.98,24.17,994837,24.45,25.36,23.98,24.17,994837,0.0,1.0
2025-09-18,25.22,25.5,24.305,24.58,1428737,25.22,25.5,24.305,24.58,1428737,0.0,1.0
2025-09-19,24.59,25.255,24.31,25.22,2584423,24.59,25.255,24.31,25.22,2584423,0.0,1.0
2025-09-22,24.57,24.7,24.28,24.59,1159715,24.57,24.7,24.28,24.59,1159715,0.0,1.0
2025-09-23,24.45,25.31,24.44,24.61,957373,24.45,25.31,24.44,24.61,957373,0.0,1.0
2025-09-24,24.32,24.7,24.19,24.43,504432,24.32,24.7,24.19,24.43,504432,0.0,1.0
2025-09-25,24.71,25.25,24.3835,25.05,1038788,24.71,25.25,24.3835,25.05,1038788,0.0,1.0
2025-09-26,24.64,25.08,24.2501,24.62,799328,24.64,25.08,24.2501,24.62,799328,0.0,1.0
2025-09-29,24.27,24.82,23.925,24.82,623742,24.27,24.82,23.925,24.82,623742,0.0,1.0
2025-09-30,24.08,24.39,23.79,24.19,470196,24.08,24.39,23.79,24.19,470196,0.0,1.0
2025-10-01,24.4,24.55,23.84,23.93,715321,24.4,24.55,23.84,23.93,715321,0.0,1.0
2025-10-02,24.86,25.03,24.45,24.57,649637,24.86,25.03,24.45,24.57,649637,0.0,1.0
2025-10-03,25.87,26.16,25.005,25.1,1256181,25.87,26.16,25.005,25.1,1256181,0.0,1.0
2025-10-06,25.78,26.12,25.65,26.12,777602,25.78,26.12,25.65,26.12,777602,0.0,1.0
2025-10-07,24.29,25.54,23.5,25.52,1569548,24.29,25.54,23.5,25.52,1569548,0.0,1.0
2025-10-08,24.41,24.8,24.25,24.31,873883,24.41,24.8,24.25,24.31,873883,0.0,1.0
2025-10-09,23.39,24.24,22.91,24.24,749592,23.39,24.24,22.91,24.24,749592,0.0,1.0
2025-10-10,22.43,23.69,22.31,23.59,1055919,22.43,23.69,22.31,23.59,1055919,0.0,1.0
2025-10-13,22.53,22.89,22.32,22.81,903274,22.53,22.89,22.32,22.81,903274,0.0,1.0
2025-10-14,22.97,23.07,22.01,22.15,1056111,22.97,23.07,22.01,22.15,1056111,0.0,1.0
2025-10-15,23.21,23.74,23.16,23.19,567103,23.21,23.74,23.16,23.19,567103,0.0,1.0
2025-10-16,23.08,23.26,22.7,23.26,822777,23.08,23.26,22.7,23.26,822777,0.0,1.0
2025-10-17,22.82,23.14,22.555,22.67,788741,22.82,23.14,22.555,22.67,788741,0.0,1.0
2025-10-20,23.22,23.45,22.92,23.29,629388,23.22,23.45,22.92,23.29,629388,0.0,1.0
2025-10-21,23.47,23.84,23.15,23.31,575249,23.47,23.84,23.15,23.31,575249,0.0,1.0
2025-10-22,23.4,23.63,23.2,23.43,522573,23.4,23.63,23.2,23.43,522573,0.0,1.0
2025-10-23,23.75,24.125,23.32,23.56,816864,23.75,24.125,23.32,23.56,816864,0.0,1.0
2025-10-24,24.07,24.39,23.835,24.01,721745,24.07,24.39,23.835,24.01,721745,0.0,1.0
2025-10-27,23.59,24.315,23.53,24.24,793358,23.59,24.315,23.53,24.24,793358,0.0,1.0
2025-10-28,23.63,23.74,23.27,23.47,574437,23.63,23.74,23.27,23.47,574437,0.0,1.0
2025-10-29,23.68,23.94,23.45,23.63,726642,23.68,23.94,23.45,23.63,726642,0.0,1.0
2025-10-30,23.16,23.51,22.81,23.18,819186,23.16,23.51,22.81,23.18,819186,0.0,1.0
2025-10-31,23.19,23.335,22.6,23.21,687730,23.19,23.335,22.6,23.21,687730,0.0,1.0
2025-11-03,24.2,24.26,23.5,23.5,1093563,24.2,24.26,23.5,23.5,1093563,0.0,1.0
2025-11-04,23.99,24.29,23.47,24.0,939489,23.99,24.29,23.47,24.0,939489,0.0,1.0
2025-11-05,19.98,21.74,18.72,21.61,2213150,19.98,21.74,18.72,21.61,2213150,0.0,1.0
2025-11-06,18.98,20.03,18.855,19.99,2371310,18.98,20.03,18.855,19.99,2371310,0.0,1.0
2025-11-07,19.62,20.025,18.89,19.07,1838636,19.62,20.025,18.89,19.07,1838636,0.0,1.0
2025-11-10,19.72,20.075,19.48,20.02,1371388,19.72,20.075,19.48,20.02,1371388,0.0,1.0
2025-11-11,20.55,20.57,19.82,19.87,1069324,20.55,20.57,19.82,19.87,1069324,0.0,1.0
2025-11-12,21.1,21.535,20.46,20.6,1741565,21.1,21.535,20.46,20.6,1741565,0.0,1.0
2025-11-13,21.15,21.78,20.915,21.0,1315842,21.15,21.78,20.915,21.0,1315842,0.0,1.0
2025-11-14,20.02,20.865,19.92,20.75,1500213,20.02,20.865,19.92,20.75,1500213,0.0,1.0
2025-11-17,19.05,19.94,18.95,19.94,1681824,19.05,19.94,18.95,19.94,1681824,0.0,1.0
2025-11-18,18.9,19.42,18.76,18.79,1095534,18.9,19.42,18.76,18.79,1095534,0.0,1.0
2025-11-19,18.76,19.106,18.57,19.06,1136275,18.76,19.106,18.57,19.06,1136275,0.0,1.0
2025-11-20,17.8,19.37,17.7,18.97,1344589,17.8,19.37,17.7,18.97,1344589,0.0,1.0
2025-11-21,18.93,18.985,17.755,17.755,1182845,18.93,18.985,17.755,17.755,1182845,0.0,1.0
2025-11-24,19.37,19.57,18.7424,18.94,1769278,19.37,19.57,18.7424,18.94,1769278,0.0,1.0
2025-11-25,19.53,19.9,19.4,19.55,1236265,19.53,19.9,19.4,19.55,1236265,0.0,1.0
2025-11-26,19.6,19.84,19.23,19.23,1267606,19.6,19.84,19.23,19.23,1267606,0.0,1.0