date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2019-06-20,18.32,21.94,16.06,16.16,2983284,18.32,21.94,16.06,16.16,2983284,0.0,1.0
2019-06-21,19.7,19.7,16.86,17.58,304377,19.7,19.7,16.86,17.58,304377,0.0,1.0
2019-06-24,19.04,20.83,18.7033,19.74,296363,19.04,20.83,18.7033,19.74,296363,0.0,1.0
2019-06-25,18.08,19.11,17.4167,19.11,201909,18.08,19.11,17.4167,19.11,201909,0.0,1.0
2019-06-26,19.83,20.13,17.4066,18.34,138763,19.83,20.13,17.4066,18.34,138763,0.0,1.0
2019-06-27,18.56,19.76,18.2225,19.76,50364,18.56,19.76,18.2225,19.76,50364,0.0,1.0
2019-06-28,19.15,19.73,18.58,18.62,87694,19.15,19.73,18.58,18.62,87694,0.0,1.0
2019-07-01,19.03,20.42,18.72,19.36,160896,19.03,20.42,18.72,19.36,160896,0.0,1.0
2019-07-02,18.35,18.77,17.688,18.71,60554,18.35,18.77,17.688,18.71,60554,0.0,1.0
2019-07-03,19.19,19.19,17.87,18.49,61009,19.19,19.19,17.87,18.49,61009,0.0,1.0
2019-07-05,19.18,19.72,17.12,19.2,144768,19.18,19.72,17.12,19.2,144768,0.0,1.0
2019-07-08,17.85,18.9008,17.7001,18.82,39063,17.85,18.9008,17.7001,18.82,39063,0.0,1.0
2019-07-09,17.2,18.35,17.12,17.85,85980,17.2,18.35,17.12,17.85,85980,0.0,1.0
2019-07-10,16.89,17.49,16.1487,17.49,80373,16.89,17.49,16.1487,17.49,80373,0.0,1.0
2019-07-11,18.37,18.85,16.08,16.68,153550,18.37,18.85,16.08,16.68,153550,0.0,1.0
2019-07-12,19.88,19.88,17.16,18.59,62657,19.88,19.88,17.16,18.59,62657,0.0,1.0
2019-07-15,20.75,20.81,19.831,20.4,99573,20.75,20.81,19.831,20.4,99573,0.0,1.0
2019-07-16,20.53,21.0,20.5,20.8,72123,20.53,21.0,20.5,20.8,72123,0.0,1.0
2019-07-17,21.55,21.89,19.08,20.45,138521,21.55,21.89,19.08,20.45,138521,0.0,1.0
2019-07-18,20.64,21.54,20.425,21.26,72307,20.64,21.54,20.425,21.26,72307,0.0,1.0
2019-07-19,20.78,22.9061,19.58,20.55,34967,20.78,22.9061,19.58,20.55,34967,0.0,1.0
2019-07-22,22.38,22.735,19.72,20.53,77467,22.38,22.735,19.72,20.53,77467,0.0,1.0
2019-07-23,23.35,24.82,22.58,22.58,120588,23.35,24.82,22.58,22.58,120588,0.0,1.0
2019-07-24,22.86,24.89,22.86,23.35,19714,22.86,24.89,22.86,23.35,19714,0.0,1.0
2019-07-25,25.41,26.18,22.2507,22.77,39738,25.41,26.18,22.2507,22.77,39738,0.0,1.0
2019-07-26,26.12,26.8712,25.1874,25.63,32268,26.12,26.8712,25.1874,25.63,32268,0.0,1.0
2019-07-29,24.09,26.0,22.33,26.0,123984,24.09,26.0,22.33,26.0,123984,0.0,1.0
2019-07-30,23.76,24.89,23.31,24.33,32119,23.76,24.89,23.31,24.33,32119,0.0,1.0
2019-07-31,24.2,24.9,23.515,23.55,47270,24.2,24.9,23.515,23.55,47270,0.0,1.0
2019-08-01,24.37,25.3635,24.25,24.4,47634,24.37,25.3635,24.25,24.4,47634,0.0,1.0
2019-08-02,25.3,26.28,23.54,24.31,40267,25.3,26.28,23.54,24.31,40267,0.0,1.0
2019-08-05,24.31,25.75,23.58,25.19,49170,24.31,25.75,23.58,25.19,49170,0.0,1.0
2019-08-06,26.1,26.91,23.6034,24.52,99005,26.1,26.91,23.6034,24.52,99005,0.0,1.0
2019-08-07,28.01,29.48,24.745,25.89,68969,28.01,29.48,24.745,25.89,68969,0.0,1.0
2019-08-08,27.1,30.13,24.5,27.98,62502,27.1,30.13,24.5,27.98,62502,0.0,1.0
2019-08-09,25.95,28.385,24.3,26.99,299272,25.95,28.385,24.3,26.99,299272,0.0,1.0
2019-08-12,26.0,27.21,25.01,25.01,86125,26.0,27.21,25.01,25.01,86125,0.0,1.0
2019-08-13,26.28,27.45,25.25,26.27,152603,26.28,27.45,25.25,26.27,152603,0.0,1.0
2019-08-14,26.06,27.5,25.0,26.05,57820,26.06,27.5,25.0,26.05,57820,0.0,1.0
2019-08-15,26.5,27.27,24.81,26.41,70289,26.5,27.27,24.81,26.41,70289,0.0,1.0
2019-08-16,26.34,27.2217,25.65,26.53,81460,26.34,27.2217,25.65,26.53,81460,0.0,1.0
2019-08-19,27.59,29.3,25.0612,26.58,92443,27.59,29.3,25.0612,26.58,92443,0.0,1.0
2019-08-20,27.52,29.37,27.03,27.42,80151,27.52,29.37,27.03,27.42,80151,0.0,1.0
2019-08-21,28.74,29.54,27.78,27.78,93596,28.74,29.54,27.78,27.78,93596,0.0,1.0
2019-08-22,28.29,29.0,27.5424,28.75,74456,28.29,29.0,27.5424,28.75,74456,0.0,1.0
2019-08-23,28.16,28.99,27.55,28.11,38216,28.16,28.99,27.55,28.11,38216,0.0,1.0
2019-08-26,28.65,29.5386,25.38,28.43,146852,28.65,29.5386,25.38,28.43,146852,0.0,1.0
2019-08-27,28.41,28.875,27.07,28.65,102060,28.41,28.875,27.07,28.65,102060,0.0,1.0
2019-08-28,29.88,30.065,26.84,28.47,183091,29.88,30.065,26.84,28.47,183091,0.0,1.0
2019-08-29,28.53,30.302,28.1,29.97,116509,28.53,30.302,28.1,29.97,116509,0.0,1.0
2019-08-30,27.71,28.85,26.7338,28.8,89168,27.71,28.85,26.7338,28.8,89168,0.0,1.0
2019-09-03,27.53,29.89,27.0,27.78,60083,27.53,29.89,27.0,27.78,60083,0.0,1.0
2019-09-04,26.97,28.415,25.8,27.78,92537,26.97,28.415,25.8,27.78,92537,0.0,1.0
2019-09-05,26.85,27.995,25.01,26.63,101267,26.85,27.995,25.01,26.63,101267,0.0,1.0
2019-09-06,25.94,27.155,25.41,27.02,77487,25.94,27.155,25.41,27.02,77487,0.0,1.0
2019-09-09,22.37,26.2,21.45,26.02,96340,22.37,26.2,21.45,26.02,96340,0.0,1.0
2019-09-10,21.45,22.39,20.56,22.26,117407,21.45,22.39,20.56,22.26,117407,0.0,1.0
2019-09-11,21.32,22.47,20.91,21.44,66951,21.32,22.47,20.91,21.44,66951,0.0,1.0
2019-09-12,21.05,21.785,20.13,20.93,77963,21.05,21.785,20.13,20.93,77963,0.0,1.0
2019-09-13,20.2,21.43,20.13,21.07,97655,20.2,21.43,20.13,21.07,97655,0.0,1.0
2019-09-16,19.04,20.63,18.37,20.16,138886,19.04,20.63,18.37,20.16,138886,0.0,1.0
2019-09-17,19.74,20.3391,17.195,18.9,129643,19.74,20.3391,17.195,18.9,129643,0.0,1.0
2019-09-18,19.0,19.8,18.53,19.68,197874,19.0,19.8,18.53,19.68,197874,0.0,1.0
2019-09-19,18.01,19.655,17.6,19.06,130488,18.01,19.655,17.6,19.06,130488,0.0,1.0
2019-09-20,18.88,19.5,17.78,18.2,911895,18.88,19.5,17.78,18.2,911895,0.0,1.0
2019-09-23,19.96,20.41,19.07,19.07,121048,19.96,20.41,19.07,19.07,121048,0.0,1.0
2019-09-24,19.9,21.26,18.96,20.07,180913,19.9,21.26,18.96,20.07,180913,0.0,1.0
2019-09-25,19.16,19.84,18.83,19.7,170975,19.16,19.84,18.83,19.7,170975,0.0,1.0
2019-09-26,21.1,21.7,18.95,19.16,94883,21.1,21.7,18.95,19.16,94883,0.0,1.0
2019-09-27,19.83,21.654,19.345,21.21,142617,19.83,21.654,19.345,21.21,142617,0.0,1.0
2019-09-30,22.75,23.09,19.89,19.89,160088,22.75,23.09,19.89,19.89,160088,0.0,1.0
2019-10-01,23.96,24.82,22.74,22.74,164694,23.96,24.82,22.74,22.74,164694,0.0,1.0
2019-10-02,22.29,25.97,21.58,23.82,153284,22.29,25.97,21.58,23.82,153284,0.0,1.0
2019-10-03,20.75,23.6,20.17,22.5,59649,20.75,23.6,20.17,22.5,59649,0.0,1.0
2019-10-04,19.73,20.98,19.075,20.86,54140,19.73,20.98,19.075,20.86,54140,0.0,1.0
2019-10-07,18.45,19.75,18.04,19.34,200850,18.45,19.75,18.04,19.34,200850,0.0,1.0
2019-10-08,17.97,18.5,17.16,18.46,90461,17.97,18.5,17.16,18.46,90461,0.0,1.0
2019-10-09,17.37,18.34,17.255,18.18,105990,17.37,18.34,17.255,18.18,105990,0.0,1.0
2019-10-10,17.74,17.945,17.01,17.46,48431,17.74,17.945,17.01,17.46,48431,0.0,1.0
2019-10-11,18.25,18.69,17.38,17.83,41364,18.25,18.69,17.38,17.83,41364,0.0,1.0
2019-10-14,18.69,19.119,18.1,18.31,60052,18.69,19.119,18.1,18.31,60052,0.0,1.0
2019-10-15,18.89,19.465,18.48,18.81,49102,18.89,19.465,18.48,18.81,49102,0.0,1.0
2019-10-16,19.62,19.99,18.66,19.0,51337,19.62,19.99,18.66,19.0,51337,0.0,1.0
2019-10-17,20.58,20.88,19.57,19.7,97758,20.58,20.88,19.57,19.7,97758,0.0,1.0
2019-10-18,20.43,20.98,19.55,20.44,53832,20.43,20.98,19.55,20.44,53832,0.0,1.0
2019-10-21,21.03,21.45,20.4,20.56,44218,21.03,21.45,20.4,20.56,44218,0.0,1.0
2019-10-22,20.92,21.29,20.345,21.18,49799,20.92,21.29,20.345,21.18,49799,0.0,1.0
2019-10-23,20.29,21.4494,19.99,20.92,50440,20.29,21.4494,19.99,20.92,50440,0.0,1.0
2019-10-24,21.06,21.285,19.91,20.31,111196,21.06,21.285,19.91,20.31,111196,0.0,1.0
2019-10-25,20.99,21.91,20.46,21.03,144698,20.99,21.91,20.46,21.03,144698,0.0,1.0
2019-10-28,20.21,22.21,20.11,21.37,76820,20.21,22.21,20.11,21.37,76820,0.0,1.0
2019-10-29,22.01,22.14,19.82,20.24,65476,22.01,22.14,19.82,20.24,65476,0.0,1.0
2019-10-30,23.35,23.55,21.6,22.05,89275,23.35,23.55,21.6,22.05,89275,0.0,1.0
2019-10-31,23.21,23.75,22.54,23.37,52910,23.21,23.75,22.54,23.37,52910,0.0,1.0
2019-11-01,23.2,23.9,22.25,23.34,44408,23.2,23.9,22.25,23.34,44408,0.0,1.0
2019-11-04,21.96,24.2434,21.64,23.35,64517,21.96,24.2434,21.64,23.35,64517,0.0,1.0
2019-11-05,20.96,22.035,20.8,21.96,45976,20.96,22.035,20.8,21.96,45976,0.0,1.0
2019-11-06,20.47,21.74,18.6,18.9,35534,20.47,21.74,18.6,18.9,35534,0.0,1.0
2019-11-07,20.42,21.345,19.0,20.64,47526,20.42,21.345,19.0,20.64,47526,0.0,1.0
2019-11-08,19.97,21.19,19.765,20.37,62328,19.97,21.19,19.765,20.37,62328,0.0,1.0
2019-11-11,19.63,20.78,19.49,19.87,67310,19.63,20.78,19.49,19.87,67310,0.0,1.0
2019-11-12,18.77,20.05,17.63,19.26,75946,18.77,20.05,17.63,19.26,75946,0.0,1.0
2019-11-13,18.89,20.07,18.61,18.92,35945,18.89,20.07,18.61,18.92,35945,0.0,1.0
2019-11-14,19.97,20.1988,18.73,19.0,80035,19.97,20.1988,18.73,19.0,80035,0.0,1.0
2019-11-15,19.48,20.38,18.66,20.1,77834,19.48,20.38,18.66,20.1,77834,0.0,1.0
2019-11-18,20.32,20.6544,19.075,19.4,104987,20.32,20.6544,19.075,19.4,104987,0.0,1.0
2019-11-19,21.69,21.71,20.05,20.3,131483,21.69,21.71,20.05,20.3,131483,0.0,1.0
2019-11-20,20.65,22.42,20.33,21.88,124255,20.65,22.42,20.33,21.88,124255,0.0,1.0
2019-11-21,20.33,21.3294,19.83,21.3294,64156,20.33,21.3294,19.83,21.3294,64156,0.0,1.0
2019-11-22,19.83,20.755,19.49,20.755,67700,19.83,20.755,19.49,20.755,67700,0.0,1.0
2019-11-25,18.9,20.14,18.145,19.7,91748,18.9,20.14,18.145,19.7,91748,0.0,1.0
2019-11-26,19.36,20.65,18.4,19.0,102781,19.36,20.65,18.4,19.0,102781,0.0,1.0
2019-11-27,19.21,19.835,18.78,19.49,69199,19.21,19.835,18.78,19.49,69199,0.0,1.0
2019-11-29,19.69,19.89,18.5,18.5,25467,19.69,19.89,18.5,18.5,25467,0.0,1.0
2019-12-02,20.4,20.58,18.94,19.65,44811,20.4,20.58,18.94,19.65,44811,0.0,1.0
2019-12-03,19.56,20.8599,18.6,20.27,96265,19.56,20.8599,18.6,20.27,96265,0.0,1.0
2019-12-04,20.11,20.42,18.87,19.6,81921,20.11,20.42,18.87,19.6,81921,0.0,1.0
2019-12-05,22.06,22.86,19.79,19.86,97820,22.06,22.86,19.79,19.86,97820,0.0,1.0
2019-12-06,22.99,24.31,21.33,22.25,125878,22.99,24.31,21.33,22.25,125878,0.0,1.0
2019-12-09,23.17,25.06,22.21,22.98,83018,23.17,25.06,22.21,22.98,83018,0.0,1.0
2019-12-10,24.35,25.5,23.11,23.11,91515,24.35,25.5,23.11,23.11,91515,0.0,1.0
2019-12-11,23.0,25.3,22.55,24.36,74322,23.0,25.3,22.55,24.36,74322,0.0,1.0
2019-12-12,20.28,23.45,19.69,23.02,106154,20.28,23.45,19.69,23.02,106154,0.0,1.0
2019-12-13,21.09,21.54,20.31,20.5,55270,21.09,21.54,20.31,20.5,55270,0.0,1.0
2019-12-16,19.45,21.94,18.88,20.96,141793,19.45,21.94,18.88,20.96,141793,0.0,1.0
2019-12-17,19.09,20.57,18.41,19.5,175259,19.09,20.57,18.41,19.5,175259,0.0,1.0
2019-12-18,19.4,19.55,18.84,19.13,92007,19.4,19.55,18.84,19.13,92007,0.0,1.0
2019-12-19,18.99,19.43,18.51,19.38,137416,18.99,19.43,18.51,19.38,137416,0.0,1.0
2019-12-20,20.44,20.94,18.9,18.91,528941,20.44,20.94,18.9,18.91,528941,0.0,1.0
2019-12-23,21.72,22.93,20.01,20.68,120216,21.72,22.93,20.01,20.68,120216,0.0,1.0
2019-12-24,21.41,22.58,21.205,21.83,35739,21.41,22.58,21.205,21.83,35739,0.0,1.0
2019-12-26,22.55,23.13,21.25,21.58,126048,22.55,23.13,21.25,21.58,126048,0.0,1.0
2019-12-27,23.08,23.52,21.56,22.77,104804,23.08,23.52,21.56,22.77,104804,0.0,1.0
2019-12-30,27.27,34.0,22.95,23.12,831883,27.27,34.0,22.95,23.12,831883,0.0,1.0
2019-12-31,22.195,27.1352,21.8,26.22,349993,22.195,27.1352,21.8,26.22,349993,0.0,1.0
2020-01-02,20.08,22.9613,19.35,22.31,302106,20.08,22.9613,19.35,22.31,302106,0.0,1.0
2020-01-03,19.17,20.79,18.87,20.1,187422,19.17,20.79,18.87,20.1,187422,0.0,1.0
2020-01-06,19.94,20.38,16.8701,19.02,677807,19.94,20.38,16.8701,19.02,677807,0.0,1.0
2020-01-07,20.11,20.9,19.75,20.75,311909,20.11,20.9,19.75,20.75,311909,0.0,1.0
2020-01-08,19.75,20.3,19.67,20.05,250923,19.75,20.3,19.67,20.05,250923,0.0,1.0
2020-01-09,19.96,20.505,19.81,19.85,118259,19.96,20.505,19.81,19.85,118259,0.0,1.0
2020-01-10,20.23,20.3,19.8,20.1,155740,20.23,20.3,19.8,20.1,155740,0.0,1.0
2020-01-13,20.11,20.87,19.79,20.4,606744,20.11,20.87,19.79,20.4,606744,0.0,1.0
2020-01-14,19.84,20.42,19.7,20.12,75979,19.84,20.42,19.7,20.12,75979,0.0,1.0
2020-01-15,19.69,20.08,19.67,19.85,85961,19.69,20.08,19.67,19.85,85961,0.0,1.0
2020-01-16,19.69,20.0019,19.67,19.79,234552,19.69,20.0019,19.67,19.79,234552,0.0,1.0
2020-01-17,20.18,20.45,19.7101,19.79,121991,20.18,20.45,19.7101,19.79,121991,0.0,1.0
2020-01-21,22.94,23.31,21.0,21.44,377535,22.94,23.31,21.0,21.44,377535,0.0,1.0
2020-01-22,23.31,24.09,21.84,23.04,216075,23.31,24.09,21.84,23.04,216075,0.0,1.0
2020-01-23,24.5,25.94,23.24,23.4,167795,24.5,25.94,23.24,23.4,167795,0.0,1.0
2020-01-24,24.71,25.16,23.16,24.7,152605,24.71,25.16,23.16,24.7,152605,0.0,1.0
2020-01-27,23.59,25.75,23.26,24.42,124639,23.59,25.75,23.26,24.42,124639,0.0,1.0
2020-01-28,23.7,24.36,23.467,23.76,67487,23.7,24.36,23.467,23.76,67487,0.0,1.0
2020-01-29,23.9,24.74,23.5,23.5,54855,23.9,24.74,23.5,23.5,54855,0.0,1.0
2020-01-30,24.9,25.29,23.75,24.05,81992,24.9,25.29,23.75,24.05,81992,0.0,1.0
2020-01-31,24.69,25.26,24.25,25.0,119007,24.69,25.26,24.25,25.0,119007,0.0,1.0
2020-02-03,24.65,25.32,24.21,24.6,123093,24.65,25.32,24.21,24.6,123093,0.0,1.0
2020-02-04,25.4,25.97,24.3921,24.74,210014,25.4,25.97,24.3921,24.74,210014,0.0,1.0
2020-02-05,26.07,26.26,25.22,25.43,70551,26.07,26.26,25.22,25.43,70551,0.0,1.0
2020-02-06,26.92,27.16,26.23,26.23,148896,26.92,27.16,26.23,26.23,148896,0.0,1.0
2020-02-07,26.09,26.92,25.34,26.53,110404,26.09,26.92,25.34,26.53,110404,0.0,1.0
2020-02-10,26.92,27.215,26.24,27.17,90435,26.92,27.215,26.24,27.17,90435,0.0,1.0
2020-02-11,27.05,27.27,26.5,27.08,105405,27.05,27.27,26.5,27.08,105405,0.0,1.0
2020-02-12,24.97,27.1,24.64,27.1,91978,24.97,27.1,24.64,27.1,91978,0.0,1.0
2020-02-13,25.33,25.89,24.69,25.12,81803,25.33,25.89,24.69,25.12,81803,0.0,1.0
2020-02-14,24.02,25.84,22.75,25.62,190231,24.02,25.84,22.75,25.62,190231,0.0,1.0
2020-02-18,24.07,25.5,23.95,25.0,88868,24.07,25.5,23.95,25.0,88868,0.0,1.0
2020-02-19,23.69,24.8665,23.57,24.19,66604,23.69,24.8665,23.57,24.19,66604,0.0,1.0
2020-02-20,23.15,23.54,22.55,23.35,125248,23.15,23.54,22.55,23.35,125248,0.0,1.0
2020-02-21,22.59,23.8999,22.5,23.19,250390,22.59,23.8999,22.5,23.19,250390,0.0,1.0
2020-02-24,24.15,25.1,22.6,22.6,561846,24.15,25.1,22.6,22.6,561846,0.0,1.0
2020-02-25,22.34,24.2433,22.19,24.1,215719,22.34,24.2433,22.19,24.1,215719,0.0,1.0
2020-02-26,22.17,22.87,22.02,22.3,107831,22.17,22.87,22.02,22.3,107831,0.0,1.0
2020-02-27,21.99,22.78,21.66,22.01,103592,21.99,22.78,21.66,22.01,103592,0.0,1.0
2020-02-28,21.77,22.21,20.55,21.55,153560,21.77,22.21,20.55,21.55,153560,0.0,1.0
2020-03-02,22.92,23.64,22.61,23.24,187571,22.92,23.64,22.61,23.24,187571,0.0,1.0
2020-03-03,22.72,23.49,22.43,23.0,132594,22.72,23.49,22.43,23.0,132594,0.0,1.0
2020-03-04,23.66,24.25,23.13,23.17,164097,23.66,24.25,23.13,23.17,164097,0.0,1.0
2020-03-05,23.82,24.0,23.0,23.35,164039,23.82,24.0,23.0,23.35,164039,0.0,1.0
2020-03-06,24.41,24.935,23.26,23.42,197995,24.41,24.935,23.26,23.42,197995,0.0,1.0
2020-03-09,22.05,24.21,21.78,23.38,185983,22.05,24.21,21.78,23.38,185983,0.0,1.0
2020-03-10,21.95,22.99,21.4531,22.41,157247,21.95,22.99,21.4531,22.41,157247,0.0,1.0
2020-03-11,21.01,22.4,20.5,21.59,185755,21.01,22.4,20.5,21.59,185755,0.0,1.0
2020-03-12,15.005,20.375,14.7069,19.99,283395,15.005,20.375,14.7069,19.99,283395,0.0,1.0
2020-03-13,19.0,19.06,10.78,15.66,335443,19.0,19.06,10.78,15.66,335443,0.0,1.0
2020-03-16,13.04,17.48,12.53,17.0,214534,13.04,17.48,12.53,17.0,214534,0.0,1.0
2020-03-17,15.03,15.38,13.05,13.54,207753,15.03,15.38,13.05,13.54,207753,0.0,1.0
2020-03-18,12.8,14.87,12.5072,14.33,117619,12.8,14.87,12.5072,14.33,117619,0.0,1.0
2020-03-19,15.65,16.5,12.88,12.88,156869,15.65,16.5,12.88,12.88,156869,0.0,1.0
2020-03-20,16.88,19.9,15.2906,16.12,547634,16.88,19.9,15.2906,16.12,547634,0.0,1.0
2020-03-23,16.56,18.74,15.02,17.04,142253,16.56,18.74,15.02,17.04,142253,0.0,1.0
2020-03-24,16.75,17.595,16.01,17.4,123276,16.75,17.595,16.01,17.4,123276,0.0,1.0
2020-03-25,16.73,18.68,16.25,16.6,125677,16.73,18.68,16.25,16.6,125677,0.0,1.0
2020-03-26,16.96,17.9626,16.0,16.84,172405,16.96,17.9626,16.0,16.84,172405,0.0,1.0
2020-03-27,16.12,17.67,15.75,16.44,87706,16.12,17.67,15.75,16.44,87706,0.0,1.0
2020-03-30,17.18,17.2,16.15,16.38,109596,17.18,17.2,16.15,16.38,109596,0.0,1.0
2020-03-31,21.2,22.39,18.08,18.08,1604873,21.2,22.39,18.08,18.08,1604873,0.0,1.0
2020-04-01,19.25,21.19,17.665,20.92,389491,19.25,21.19,17.665,20.92,389491,0.0,1.0
2020-04-02,19.35,19.5,18.27,19.09,148857,19.35,19.5,18.27,19.09,148857,0.0,1.0
2020-04-03,20.0,20.0,18.5,19.24,181723,20.0,20.0,18.5,19.24,181723,0.0,1.0
2020-04-06,20.29,21.99,19.52,20.87,152122,20.29,21.99,19.52,20.87,152122,0.0,1.0
2020-04-07,19.8,20.95,18.57,20.37,228465,19.8,20.95,18.57,20.37,228465,0.0,1.0
2020-04-08,20.96,20.99,18.85,19.97,160697,20.96,20.99,18.85,19.97,160697,0.0,1.0
2020-04-09,24.15,24.56,20.86,21.34,157791,24.15,24.56,20.86,21.34,157791,0.0,1.0
2020-04-13,20.91,23.35,20.04,23.08,234988,20.91,23.35,20.04,23.08,234988,0.0,1.0
2020-04-14,22.26,22.9955,21.0301,21.51,138898,22.26,22.9955,21.0301,21.51,138898,0.0,1.0
2020-04-15,21.43,22.2,21.0,21.48,109616,21.43,22.2,21.0,21.48,109616,0.0,1.0
2020-04-16,21.16,22.16,20.49,21.66,112848,21.16,22.16,20.49,21.66,112848,0.0,1.0
2020-04-17,20.56,21.7278,20.27,21.22,153956,20.56,21.7278,20.27,21.22,153956,0.0,1.0
2020-04-20,21.72,21.99,20.44,20.44,198842,21.72,21.99,20.44,20.44,198842,0.0,1.0
2020-04-21,20.83,21.99,19.98,21.5,111299,20.83,21.99,19.98,21.5,111299,0.0,1.0
2020-04-22,19.75,21.29,19.42,21.1,157157,19.75,21.29,19.42,21.1,157157,0.0,1.0
2020-04-23,19.4,20.32,19.25,19.44,330074,19.4,20.32,19.25,19.44,330074,0.0,1.0
2020-04-24,19.5,19.71,18.36,19.45,382096,19.5,19.71,18.36,19.45,382096,0.0,1.0
2020-04-27,22.06,22.74,20.02,20.09,157305,22.06,22.74,20.02,20.09,157305,0.0,1.0
2020-04-28,20.95,22.0,20.37,22.0,76981,20.95,22.0,20.37,22.0,76981,0.0,1.0
2020-04-29,21.5,22.5,20.65,21.38,178548,21.5,22.5,20.65,21.38,178548,0.0,1.0
2020-04-30,20.4,21.75,19.63,21.09,111144,20.4,21.75,19.63,21.09,111144,0.0,1.0
2020-05-01,21.09,21.99,19.51,19.51,109836,21.09,21.99,19.51,19.51,109836,0.0,1.0
2020-05-04,21.14,21.9299,20.6,21.05,64322,21.14,21.9299,20.6,21.05,64322,0.0,1.0
2020-05-05,20.87,22.14,20.435,21.21,241320,20.87,22.14,20.435,21.21,241320,0.0,1.0
2020-05-06,20.55,21.4,20.53,20.87,152424,20.55,21.4,20.53,20.87,152424,0.0,1.0
2020-05-07,21.72,23.32,20.84,20.84,267940,21.72,23.32,20.84,20.84,267940,0.0,1.0
2020-05-08,22.01,22.7499,21.7201,22.12,99960,22.01,22.7499,21.7201,22.12,99960,0.0,1.0
2020-05-11,22.0,22.926,21.53,22.0,223148,22.0,22.926,21.53,22.0,223148,0.0,1.0
2020-05-12,21.89,22.5,21.3,22.44,241605,21.89,22.5,21.3,22.44,241605,0.0,1.0
2020-05-13,20.53,22.5,19.58,21.88,159767,20.53,22.5,19.58,21.88,159767,0.0,1.0
2020-05-14,22.51,23.5,20.45,20.45,272109,22.51,23.5,20.45,20.45,272109,0.0,1.0
2020-05-15,22.99,23.18,22.053,22.48,98822,22.99,23.18,22.053,22.48,98822,0.0,1.0
2020-05-18,22.69,23.57,22.41,23.5,138547,22.69,23.57,22.41,23.5,138547,0.0,1.0
2020-05-19,23.22,23.58,22.55,22.59,167114,23.22,23.58,22.55,22.59,167114,0.0,1.0
2020-05-20,24.35,24.605,23.21,23.41,218731,24.35,24.605,23.21,23.41,218731,0.0,1.0
2020-05-21,23.43,24.9899,23.3778,24.39,126921,23.43,24.9899,23.3778,24.39,126921,0.0,1.0
2020-05-22,24.21,24.25,23.061,23.35,134253,24.21,24.25,23.061,23.35,134253,0.0,1.0
2020-05-26,24.41,25.35,24.03,25.14,182436,24.41,25.35,24.03,25.14,182436,0.0,1.0
2020-05-27,24.93,25.2,23.53,24.85,134885,24.93,25.2,23.53,24.85,134885,0.0,1.0
2020-05-28,25.06,25.88,24.82,24.99,143816,25.06,25.88,24.82,24.99,143816,0.0,1.0
2020-05-29,25.42,25.79,24.22,24.97,268920,25.42,25.79,24.22,24.97,268920,0.0,1.0
2020-06-01,25.2,27.3,24.85,25.41,122910,25.2,27.3,24.85,25.41,122910,0.0,1.0
2020-06-02,25.98,26.49,24.94,25.24,202215,25.98,26.49,24.94,25.24,202215,0.0,1.0
2020-06-03,22.78,26.47,22.51,26.2,261383,22.78,26.47,22.51,26.2,261383,0.0,1.0
2020-06-04,24.37,25.06,22.79,22.79,217858,24.37,25.06,22.79,22.79,217858,0.0,1.0
2020-06-05,24.05,25.05,23.485,24.82,162090,24.05,25.05,23.485,24.82,162090,0.0,1.0
2020-06-08,25.64,25.88,23.8502,24.33,129931,25.64,25.88,23.8502,24.33,129931,0.0,1.0
2020-06-09,25.04,25.526,24.2955,25.23,115054,25.04,25.526,24.2955,25.23,115054,0.0,1.0
2020-06-10,25.1,26.99,24.6,24.98,137313,25.1,26.99,24.6,24.98,137313,0.0,1.0
2020-06-11,23.4,24.95,23.1,24.73,167070,23.4,24.95,23.1,24.73,167070,0.0,1.0
2020-06-12,24.28,24.8865,23.37,23.97,354327,24.28,24.8865,23.37,23.97,354327,0.0,1.0
2020-06-15,24.89,26.1,23.74,23.74,177249,24.89,26.1,23.74,23.74,177249,0.0,1.0
2020-06-16,24.84,25.49,24.36,25.0,264749,24.84,25.49,24.36,25.0,264749,0.0,1.0
2020-06-17,25.7,26.25,25.005,25.23,224797,25.7,26.25,25.005,25.23,224797,0.0,1.0
2020-06-18,26.51,26.87,25.39,26.3,158551,26.51,26.87,25.39,26.3,158551,0.0,1.0
2020-06-19,26.76,26.76,25.86,26.5,358255,26.76,26.76,25.86,26.5,358255,0.0,1.0
2020-06-22,26.76,27.16,25.96,26.8,240868,26.76,27.16,25.96,26.8,240868,0.0,1.0
2020-06-23,26.12,27.23,25.9,27.06,209741,26.12,27.23,25.9,27.06,209741,0.0,1.0
2020-06-24,24.52,26.1,23.79,26.1,183582,24.52,26.1,23.79,26.1,183582,0.0,1.0
2020-06-25,25.22,26.47,24.208,24.63,172230,25.22,26.47,24.208,24.63,172230,0.0,1.0
2020-06-26,23.5,25.16,23.24,25.16,637082,23.5,25.16,23.24,25.16,637082,0.0,1.0
2020-06-29,22.89,23.73,22.1,23.57,391800,22.89,23.73,22.1,23.57,391800,0.0,1.0
2020-06-30,24.92,24.95,22.87,23.6,653200,24.92,24.95,22.87,23.6,653200,0.0,1.0
2020-07-01,33.37,35.3,31.12,35.1,3011500,33.37,35.3,31.12,35.1,3011500,0.0,1.0
2020-07-02,33.02,33.79,31.03,32.5,552600,33.02,33.79,31.03,32.5,552600,0.0,1.0
2020-07-06,34.96,35.34,32.2,32.25,661500,34.96,35.34,32.2,32.25,661500,0.0,1.0
2020-07-07,37.06,38.68,34.76,35.78,913100,37.06,38.685,34.76,35.78,913100,0.0,1.0
2020-07-08,39.16,41.16,37.5,41.0,2426400,39.16,41.16,37.5,41.0,2426400,0.0,1.0
2020-07-09,39.92,40.62,38.5,38.54,742000,39.92,40.615,38.5,38.54,742000,0.0,1.0
2020-07-10,37.67,39.8,35.9,39.8,598200,37.67,39.8,35.9,39.8,598200,0.0,1.0
2020-07-13,36.8,39.28,34.83,38.01,913700,36.8,39.28,34.83,38.01,913700,0.0,1.0
2020-07-14,35.19,35.94,32.5,33.7,719500,35.19,35.935,32.503,33.7,719500,0.0,1.0
2020-07-15,37.31,38.15,34.92,35.5,496400,37.31,38.15,34.92,35.5,496400,0.0,1.0
2020-07-16,37.3,37.69,36.06,36.85,180100,37.3,37.69,36.06,36.85,180100,0.0,1.0
2020-07-17,37.18,38.0,36.41,37.27,171000,37.18,38.0,36.41,37.27,171000,0.0,1.0
2020-07-20,37.99,38.49,36.75,38.03,393892,37.99,38.49,36.75,38.03,393892,0.0,1.0
2020-07-21,36.42,39.1,35.95,38.23,274371,36.42,39.1,35.95,38.23,274371,0.0,1.0
2020-07-22,36.93,37.23,35.6601,36.39,267934,36.93,37.23,35.6601,36.39,267934,0.0,1.0
2020-07-23,35.82,37.1715,35.01,36.93,235060,35.82,37.1715,35.01,36.93,235060,0.0,1.0
2020-07-24,35.8,36.51,34.98,35.41,177114,35.8,36.51,34.98,35.41,177114,0.0,1.0
2020-07-27,38.07,38.26,35.5,35.6,320919,38.07,38.26,35.5,35.6,320919,0.0,1.0
2020-07-28,36.07,38.0,35.775,37.77,246768,36.07,38.0,35.775,37.77,246768,0.0,1.0
2020-07-29,35.64,36.565,35.19,36.24,129295,35.64,36.565,35.19,36.24,129295,0.0,1.0
2020-07-30,36.12,36.68,35.23,35.23,153042,36.12,36.68,35.23,35.23,153042,0.0,1.0
2020-07-31,35.11,36.22,34.14,36.12,390961,35.11,36.22,34.14,36.12,390961,0.0,1.0
2020-08-03,36.24,36.9899,34.5548,35.36,245062,36.24,36.9899,34.5548,35.36,245062,0.0,1.0
2020-08-04,36.64,36.85,35.5,36.14,157849,36.64,36.85,35.5,36.14,157849,0.0,1.0
2020-08-05,36.0,37.8784,35.74,37.01,214521,36.0,37.8784,35.74,37.01,214521,0.0,1.0
2020-08-06,36.0,36.5994,35.28,36.0,193055,36.0,36.5994,35.28,36.0,193055,0.0,1.0
2020-08-07,35.16,36.62,35.08,35.9,177062,35.16,36.62,35.08,35.9,177062,0.0,1.0
2020-08-10,35.17,36.1,34.51,34.61,206985,35.17,36.1,34.51,34.61,206985,0.0,1.0
2020-08-11,34.93,35.895,34.65,35.22,255504,34.93,35.895,34.65,35.22,255504,0.0,1.0
2020-08-12,34.46,35.28,33.237,35.02,133506,34.46,35.28,33.237,35.02,133506,0.0,1.0
2020-08-13,34.61,35.19,33.87,34.04,249058,34.61,35.19,33.87,34.04,249058,0.0,1.0
2020-08-14,33.99,35.12,32.85,34.67,266045,33.99,35.12,32.85,34.67,266045,0.0,1.0
2020-08-17,34.65,35.32,33.895,34.02,142169,34.65,35.32,33.895,34.02,142169,0.0,1.0
2020-08-18,36.02,36.27,33.91,34.67,303596,36.02,36.27,33.91,34.67,303596,0.0,1.0
2020-08-19,35.35,36.21,34.85,35.9,103842,35.35,36.21,34.85,35.9,103842,0.0,1.0
2020-08-20,34.44,35.22,33.96,35.14,122652,34.44,35.22,33.96,35.14,122652,0.0,1.0
2020-08-21,34.54,34.755,34.045,34.31,124919,34.54,34.755,34.045,34.31,124919,0.0,1.0
2020-08-24,34.06,34.7,33.3979,34.7,80481,34.06,34.7,33.3979,34.7,80481,0.0,1.0
2020-08-25,34.73,34.88,33.77,33.89,62728,34.73,34.88,33.77,33.89,62728,0.0,1.0
2020-08-26,33.54,35.0,33.33,34.73,137813,33.54,35.0,33.33,34.73,137813,0.0,1.0
2020-08-27,31.65,33.73,31.59,33.73,114637,31.65,33.73,31.59,33.73,114637,0.0,1.0
2020-08-28,32.2,34.6498,31.62,31.92,129228,32.2,34.6498,31.62,31.92,129228,0.0,1.0
2020-08-31,32.6,32.775,31.97,32.65,116503,32.6,32.775,31.97,32.65,116503,0.0,1.0
2020-09-01,33.1,33.36,32.28,32.72,148099,33.1,33.36,32.28,32.72,148099,0.0,1.0
2020-09-02,33.33,33.76,32.145,33.15,95088,33.33,33.76,32.145,33.15,95088,0.0,1.0
2020-09-03,33.04,33.29,32.805,33.22,143826,33.04,33.29,32.805,33.22,143826,0.0,1.0
2020-09-04,32.34,33.22,31.82,32.98,128113,32.34,33.22,31.82,32.98,128113,0.0,1.0
2020-09-08,32.67,33.74,31.43,32.01,126613,32.67,33.74,31.43,32.01,126613,0.0,1.0
2020-09-09,34.17,34.52,32.78,33.04,112081,34.17,34.52,32.78,33.04,112081,0.0,1.0
2020-09-10,34.04,37.94,33.97,35.48,266120,34.04,37.94,33.97,35.48,266120,0.0,1.0
2020-09-11,34.03,35.11,33.79,34.15,102319,34.03,35.11,33.79,34.15,102319,0.0,1.0
2020-09-14,36.75,37.25,34.25,34.51,197873,36.75,37.25,34.25,34.51,197873,0.0,1.0
2020-09-15,36.16,37.72,35.89,37.15,170908,36.16,37.72,35.89,37.15,170908,0.0,1.0
2020-09-16,36.43,37.015,36.12,36.41,131460,36.43,37.015,36.12,36.41,131460,0.0,1.0
2020-09-17,36.16,36.82,35.48,36.54,109863,36.16,36.82,35.48,36.54,109863,0.0,1.0
2020-09-18,37.0,37.305,35.93,36.76,694991,37.0,37.305,35.93,36.76,694991,0.0,1.0
2020-09-21,34.95,36.68,34.375,36.68,153649,34.95,36.68,34.375,36.68,153649,0.0,1.0
2020-09-22,32.64,35.09,31.55,34.76,216999,32.64,35.09,31.55,34.76,216999,0.0,1.0
2020-09-23,31.95,32.86,31.61,32.66,162881,31.95,32.86,31.61,32.66,162881,0.0,1.0
2020-09-24,32.15,32.945,31.32,31.81,116163,32.15,32.945,31.32,31.81,116163,0.0,1.0
2020-09-25,32.13,32.81,31.83,32.54,84806,32.13,32.81,31.83,32.54,84806,0.0,1.0
2020-09-28,31.57,32.3,30.71,32.3,95495,31.57,32.3,30.71,32.3,95495,0.0,1.0
2020-09-29,31.37,31.915,31.16,31.52,128212,31.37,31.915,31.16,31.52,128212,0.0,1.0
2020-09-30,30.79,31.75,30.65,31.25,180908,30.79,31.75,30.65,31.25,180908,0.0,1.0
2020-10-01,29.18,31.07,28.67,31.07,353756,29.18,31.07,28.67,31.07,353756,0.0,1.0
2020-10-02,28.99,29.35,28.13,28.79,189829,28.99,29.35,28.13,28.79,189829,0.0,1.0
2020-10-05,29.89,30.15,29.0,29.13,238529,29.89,30.15,29.0,29.13,238529,0.0,1.0
2020-10-06,28.19,30.7498,28.15,29.6,159080,28.19,30.7498,28.15,29.6,159080,0.0,1.0
2020-10-07,28.74,29.31,26.4,26.4,310474,28.74,29.31,26.4,26.4,310474,0.0,1.0
2020-10-08,29.17,29.255,27.99,28.41,157781,29.17,29.255,27.99,28.41,157781,0.0,1.0
2020-10-09,28.81,29.315,28.485,29.3,170096,28.81,29.315,28.485,29.3,170096,0.0,1.0
2020-10-12,28.93,29.18,28.5,28.84,366492,28.93,29.18,28.5,28.84,366492,0.0,1.0
2020-10-13,29.44,29.7547,28.82,28.82,170815,29.44,29.7547,28.82,28.82,170815,0.0,1.0
2020-10-14,28.56,29.75,28.47,29.47,184907,28.56,29.75,28.47,29.47,184907,0.0,1.0
2020-10-15,27.85,28.5,27.15,28.5,120891,27.85,28.5,27.15,28.5,120891,0.0,1.0
2020-10-16,28.35,29.37,27.96,27.96,245228,28.35,29.37,27.96,27.96,245228,0.0,1.0
2020-10-19,27.4,28.57,27.06,28.52,318606,27.4,28.57,27.06,28.52,318606,0.0,1.0
2020-10-20,26.64,27.62,26.05,27.56,230503,26.64,27.62,26.05,27.56,230503,0.0,1.0
2020-10-21,25.8,27.04,25.62,27.04,191518,25.8,27.04,25.62,27.04,191518,0.0,1.0
2020-10-22,25.81,26.5,25.495,25.67,127354,25.81,26.5,25.495,25.67,127354,0.0,1.0
2020-10-23,26.24,26.4699,25.74,26.04,115116,26.24,26.4699,25.74,26.04,115116,0.0,1.0
2020-10-26,26.26,26.45,25.5,26.45,132564,26.26,26.45,25.5,26.45,132564,0.0,1.0
2020-10-27,26.26,26.82,25.94,26.34,104380,26.26,26.82,25.94,26.34,104380,0.0,1.0
2020-10-28,26.23,26.64,25.08,25.84,187873,26.23,26.64,25.08,25.84,187873,0.0,1.0
2020-10-29,26.5,27.22,25.475,26.615,195422,26.5,27.22,25.475,26.615,195422,0.0,1.0
2020-10-30,26.55,26.71,25.95,26.4,173781,26.55,26.71,25.95,26.4,173781,0.0,1.0
2020-11-02,26.99,27.28,26.01,26.82,162148,26.99,27.28,26.01,26.82,162148,0.0,1.0
2020-11-03,27.58,27.855,27.0,27.21,153974,27.58,27.855,27.0,27.21,153974,0.0,1.0
2020-11-04,28.7,29.44,27.73,27.86,162228,28.7,29.44,27.73,27.86,162228,0.0,1.0
2020-11-05,29.05,29.68,28.205,28.81,201705,29.05,29.68,28.205,28.81,201705,0.0,1.0
2020-11-06,28.85,29.15,28.31,28.37,91514,28.85,29.15,28.31,28.37,91514,0.0,1.0
2020-11-09,29.18,29.81,28.09,29.53,177289,29.18,29.81,28.09,29.53,177289,0.0,1.0
2020-11-10,29.11,29.67,28.31,29.49,347728,29.11,29.67,28.31,29.49,347728,0.0,1.0
2020-11-11,28.77,29.3,28.43,29.3,98554,28.77,29.3,28.43,29.3,98554,0.0,1.0
2020-11-12,29.0,29.58,28.2,29.29,216932,29.0,29.58,28.2,29.29,216932,0.0,1.0
2020-11-13,27.9,30.99,27.753,30.99,280126,27.9,30.99,27.753,30.99,280126,0.0,1.0
2020-11-16,27.38,28.5,26.9816,28.09,244943,27.38,28.5,26.9816,28.09,244943,0.0,1.0
2020-11-17,29.41,29.74,26.72,27.64,202417,29.41,29.74,26.72,27.64,202417,0.0,1.0
2020-11-18,27.86,29.7055,27.71,29.5,268660,27.86,29.7055,27.71,29.5,268660,0.0,1.0
2020-11-19,28.0,28.6,27.61,28.6,87327,28.0,28.6,27.61,28.6,87327,0.0,1.0
2020-11-20,28.93,29.18,27.55,28.735,124228,28.93,29.18,27.55,28.735,124228,0.0,1.0
2020-11-23,27.98,29.46,27.9,29.26,112409,27.98,29.46,27.9,29.26,112409,0.0,1.0
2020-11-24,28.31,28.54,27.4,27.95,114352,28.31,28.54,27.4,27.95,114352,0.0,1.0
2020-11-25,28.85,29.38,28.01,28.47,124588,28.85,29.38,28.01,28.47,124588,0.0,1.0
2020-11-27,29.23,29.46,28.63,29.06,63334,29.23,29.46,28.63,29.06,63334,0.0,1.0
2020-11-30,28.78,29.4,28.21,29.4,114597,28.78,29.4,28.21,29.4,114597,0.0,1.0
2020-12-01,28.85,29.74,28.3,28.94,157124,28.85,29.74,28.3,28.94,157124,0.0,1.0
2020-12-02,28.32,28.8,27.98,28.8,90579,28.32,28.8,27.98,28.8,90579,0.0,1.0
2020-12-03,27.95,28.76,27.52,28.28,98646,27.95,28.76,27.52,28.28,98646,0.0,1.0
2020-12-04,28.51,28.86,27.72,27.77,90248,28.51,28.86,27.72,27.77,90248,0.0,1.0
2020-12-07,27.28,29.0306,26.535,28.68,385866,27.28,29.0306,26.535,28.68,385866,0.0,1.0
2020-12-08,28.35,28.38,27.0693,28.2,182244,28.35,28.38,27.0693,28.2,182244,0.0,1.0
2020-12-09,29.11,29.72,28.24,28.5,170873,29.11,29.72,28.24,28.5,170873,0.0,1.0
2020-12-10,29.49,29.74,28.86,28.86,248019,29.49,29.74,28.86,28.86,248019,0.0,1.0
2020-12-11,28.31,29.17,27.8125,29.17,117912,28.31,29.17,27.8125,29.17,117912,0.0,1.0
2020-12-14,28.71,29.22,27.52,28.64,103161,28.71,29.22,27.52,28.64,103161,0.0,1.0
2020-12-15,29.11,29.325,28.32,28.98,79564,29.11,29.325,28.32,28.98,79564,0.0,1.0
2020-12-16,27.66,29.14,27.47,28.97,178652,27.66,29.14,27.47,28.97,178652,0.0,1.0
2020-12-17,26.83,28.02,26.26,27.51,420975,26.83,28.02,26.26,27.51,420975,0.0,1.0
2020-12-18,25.49,27.08,25.47,26.83,1366205,25.49,27.08,25.47,26.83,1366205,0.0,1.0
2020-12-21,25.62,25.86,24.82,24.82,418164,25.62,25.86,24.82,24.82,418164,0.0,1.0
2020-12-22,26.27,26.58,25.0,25.62,314626,26.27,26.58,25.0,25.62,314626,0.0,1.0
2020-12-23,26.05,26.58,25.53,26.15,219616,26.05,26.58,25.53,26.15,219616,0.0,1.0
2020-12-24,26.07,26.49,25.76,26.23,93129,26.07,26.49,25.76,26.23,93129,0.0,1.0
2020-12-28,25.63,26.43,25.13,26.08,225806,25.63,26.43,25.13,26.08,225806,0.0,1.0
2020-12-29,25.12,25.84,25.0,25.84,273246,25.12,25.84,25.0,25.84,273246,0.0,1.0
2020-12-30,26.11,26.43,25.13,25.16,194950,26.11,26.43,25.13,25.16,194950,0.0,1.0
2020-12-31,25.8,26.77,25.08,26.165,184540,25.8,26.77,25.08,26.165,184540,0.0,1.0
2021-01-04,24.82,26.705,24.82,26.705,287762,24.82,26.705,24.82,26.705,287762,0.0,1.0
2021-01-05,24.04,25.685,23.81,25.685,304934,24.04,25.685,23.81,25.685,304934,0.0,1.0
2021-01-06,24.74,25.29,23.54,24.06,236974,24.74,25.29,23.54,24.06,236974,0.0,1.0
2021-01-07,25.1,25.31,24.39,25.02,113791,25.1,25.31,24.39,25.02,113791,0.0,1.0
2021-01-08,28.89,30.5,24.65,25.13,1854689,28.89,30.5,24.65,25.13,1854689,0.0,1.0
2021-01-11,28.76,30.9,28.52,30.9,875482,28.76,30.9,28.52,30.9,875482,0.0,1.0
2021-01-12,28.49,29.4803,28.33,29.01,447545,28.49,29.4803,28.33,29.01,447545,0.0,1.0
2021-01-13,28.31,28.92,27.33,28.06,288647,28.31,28.92,27.33,28.06,288647,0.0,1.0
2021-01-14,28.85,29.5429,28.44,28.52,204752,28.85,29.5429,28.44,28.52,204752,0.0,1.0
2021-01-15,29.24,30.31,28.8969,29.11,232798,29.24,30.31,28.8969,29.11,232798,0.0,1.0
2021-01-19,29.59,30.33,29.4,29.75,287571,29.59,30.33,29.4,29.75,287571,0.0,1.0
2021-01-20,30.18,30.5796,29.45,29.71,198895,30.18,30.5796,29.45,29.71,198895,0.0,1.0
2021-01-21,29.89,30.7,29.385,30.29,147253,29.89,30.7,29.385,30.29,147253,0.0,1.0
2021-01-22,31.06,31.15,29.64,29.64,182295,31.06,31.15,29.64,29.64,182295,0.0,1.0
2021-01-25,31.05,32.53,30.32,31.37,234647,31.05,32.53,30.32,31.37,234647,0.0,1.0
2021-01-26,30.01,31.3981,29.49,31.26,255970,30.01,31.3981,29.49,31.26,255970,0.0,1.0
2021-01-27,28.33,32.92,28.1,32.92,937611,28.33,32.92,28.1,32.92,937611,0.0,1.0
2021-01-28,28.78,29.735,28.41,28.5235,531681,28.78,29.735,28.41,28.5235,531681,0.0,1.0
2021-01-29,29.42,30.16,28.835,29.01,208216,29.42,30.16,28.835,29.01,208216,0.0,1.0
2021-02-01,29.84,30.1,28.71,30.0,230649,29.84,30.1,28.71,30.0,230649,0.0,1.0
2021-02-02,29.5,30.3868,28.805,30.02,295362,29.5,30.3868,28.805,30.02,295362,0.0,1.0
2021-02-03,29.45,30.29,29.31,29.47,155676,29.45,30.29,29.31,29.47,155676,0.0,1.0
2021-02-04,30.0,30.0638,29.0,29.76,169625,30.0,30.0638,29.0,29.76,169625,0.0,1.0
2021-02-05,31.45,31.7,29.52,30.38,244995,31.45,31.7,29.52,30.38,244995,0.0,1.0
2021-02-08,32.78,32.8,31.25,31.87,155812,32.78,32.8,31.25,31.87,155812,0.0,1.0
2021-02-09,31.61,32.89,31.39,32.62,121551,31.61,32.89,31.39,32.62,121551,0.0,1.0
2021-02-10,31.42,32.69,30.635,31.57,141633,31.42,32.69,30.635,31.57,141633,0.0,1.0
2021-02-11,31.82,31.92,30.99,31.52,123279,31.82,31.92,30.99,31.52,123279,0.0,1.0
2021-02-12,31.15,31.72,30.8401,31.35,119853,31.15,31.72,30.8401,31.35,119853,0.0,1.0
2021-02-16,30.71,31.49,30.27,30.4,144210,30.71,31.49,30.27,30.4,144210,0.0,1.0
2021-02-17,32.41,32.67,30.16,30.95,168745,32.41,32.67,30.16,30.95,168745,0.0,1.0
2021-02-18,31.35,32.8,31.14,32.39,152465,31.35,32.8,31.14,32.39,152465,0.0,1.0
2021-02-19,31.58,32.09,31.01,31.45,151064,31.58,32.09,31.01,31.45,151064,0.0,1.0
2021-02-22,30.34,31.9405,30.11,31.625,205318,30.34,31.9405,30.11,31.625,205318,0.0,1.0
2021-02-23,30.27,31.13,29.01,30.0,218139,30.27,31.13,29.01,30.0,218139,0.0,1.0
2021-02-24,30.75,30.92,29.87,30.25,151719,30.75,30.92,29.87,30.25,151719,0.0,1.0
2021-02-25,29.82,31.0811,29.76,30.92,210947,29.82,31.0811,29.76,30.92,210947,0.0,1.0
2021-02-26,30.4,31.14,29.82,30.53,203169,30.4,31.14,29.82,30.53,203169,0.0,1.0
2021-03-01,30.59,31.48,29.9514,30.95,174794,30.59,31.48,29.9514,30.95,174794,0.0,1.0
2021-03-02,30.0,30.56,29.8701,30.44,184357,30.0,30.56,29.8701,30.44,184357,0.0,1.0
2021-03-03,31.99,32.235,29.85,29.85,403185,31.99,32.235,29.85,29.85,403185,0.0,1.0
2021-03-04,30.0,32.4,29.76,31.97,460767,30.0,32.4,29.76,31.97,460767,0.0,1.0
2021-03-05,30.55,30.56,28.84,30.32,374572,30.55,30.56,28.84,30.32,374572,0.0,1.0
2021-03-08,32.09,32.41,30.15,30.78,236976,32.09,32.41,30.15,30.78,236976,0.0,1.0
2021-03-09,33.37,33.84,32.15,32.15,229545,33.37,33.84,32.15,32.15,229545,0.0,1.0
2021-03-10,33.14,34.39,32.98,33.26,204880,33.14,34.39,32.98,33.26,204880,0.0,1.0
2021-03-11,33.35,34.025,32.49,33.75,171720,33.35,34.025,32.49,33.75,171720,0.0,1.0
2021-03-12,32.98,33.11,32.0,32.89,119063,32.98,33.11,32.0,32.89,119063,0.0,1.0
2021-03-15,32.93,33.23,32.26,32.7,122137,32.93,33.23,32.26,32.7,122137,0.0,1.0
2021-03-16,31.7,32.63,30.5,32.63,337399,31.7,32.63,30.5,32.63,337399,0.0,1.0
2021-03-17,32.58,32.6,31.485,31.74,193938,32.58,32.6,31.485,31.74,193938,0.0,1.0
2021-03-18,32.01,32.96,31.86,32.44,178725,32.01,32.96,31.86,32.44,178725,0.0,1.0
2021-03-19,31.73,32.37,31.365,32.18,422591,31.73,32.37,31.365,32.18,422591,0.0,1.0
2021-03-22,34.19,34.87,31.58,31.73,484995,34.19,34.87,31.58,31.73,484995,0.0,1.0
2021-03-23,32.94,34.43,32.34,33.96,728315,32.94,34.43,32.34,33.96,728315,0.0,1.0
2021-03-24,29.84,32.99,29.76,32.95,681000,29.84,32.99,29.76,32.95,681000,0.0,1.0
2021-03-25,29.52,30.055,28.475,29.81,323287,29.52,30.055,28.475,29.81,323287,0.0,1.0
2021-03-26,29.29,29.67,28.1,29.01,214335,29.29,29.67,28.1,29.01,214335,0.0,1.0
2021-03-29,28.1,30.37,27.6,30.15,436028,28.1,30.37,27.6,30.15,436028,0.0,1.0
2021-03-30,28.4,29.01,27.95,28.41,183464,28.4,29.01,27.95,28.41,183464,0.0,1.0
2021-03-31,29.01,29.8,28.51,29.225,250965,29.01,29.8,28.51,29.225,250965,0.0,1.0
2021-04-01,28.64,29.52,28.25,29.3,354748,28.64,29.52,28.25,29.3,354748,0.0,1.0
2021-04-05,29.42,29.75,28.64,29.23,261837,29.42,29.75,28.64,29.23,261837,0.0,1.0
2021-04-06,28.33,29.3,28.05,29.11,228933,28.33,29.3,28.05,29.11,228933,0.0,1.0
2021-04-07,28.33,28.76,28.01,28.05,176610,28.33,28.76,28.01,28.05,176610,0.0,1.0
2021-04-08,28.28,28.54,27.83,28.41,247772,28.28,28.54,27.83,28.41,247772,0.0,1.0
2021-04-09,27.76,28.72,27.2,28.29,270168,27.76,28.72,27.2,28.29,270168,0.0,1.0
2021-04-12,27.01,27.99,26.8,27.67,243659,27.01,27.99,26.8,27.67,243659,0.0,1.0
2021-04-13,26.41,27.48,26.11,27.45,259794,26.41,27.48,26.11,27.45,259794,0.0,1.0
2021-04-14,27.31,27.75,26.47,26.73,183608,27.31,27.75,26.47,26.73,183608,0.0,1.0
2021-04-15,27.6,28.09,26.98,27.39,139363,27.6,28.09,26.98,27.39,139363,0.0,1.0
2021-04-16,27.34,28.1,27.0,27.58,155667,27.34,28.1,27.0,27.58,155667,0.0,1.0
2021-04-19,27.08,27.61,26.93,27.42,167189,27.08,27.61,26.93,27.42,167189,0.0,1.0
2021-04-20,27.87,28.09,26.56,26.96,194340,27.87,28.09,26.56,26.96,194340,0.0,1.0
2021-04-21,28.16,28.16,27.26,27.87,200387,28.16,28.16,27.26,27.87,200387,0.0,1.0
2021-04-22,28.79,29.29,27.595,27.595,372385,28.79,29.29,27.595,27.595,372385,0.0,1.0
2021-04-23,28.96,29.02,28.25,28.63,222017,28.96,29.02,28.25,28.63,222017,0.0,1.0
2021-04-26,30.21,30.21,28.4865,29.04,321719,30.21,30.21,28.4865,29.04,321719,0.0,1.0
2021-04-27,30.73,30.99,29.66,30.34,312138,30.73,30.99,29.66,30.34,312138,0.0,1.0
2021-04-28,31.87,32.15,30.5,30.62,311272,31.87,32.15,30.5,30.62,311272,0.0,1.0
2021-04-29,32.35,32.49,31.51,31.77,287904,32.35,32.49,31.51,31.77,287904,0.0,1.0
2021-04-30,30.8,32.31,30.6201,32.06,233828,30.8,32.31,30.6201,32.06,233828,0.0,1.0
2021-05-03,30.5,31.36,30.3,30.39,221560,30.5,31.36,30.3,30.39,221560,0.0,1.0
2021-05-04,29.26,30.49,29.18,30.24,281163,29.26,30.49,29.18,30.24,281163,0.0,1.0
2021-05-05,26.92,29.1,26.86,28.91,306029,26.92,29.1,26.86,28.91,306029,0.0,1.0
2021-05-06,26.37,26.84,25.76,26.7,246575,26.37,26.84,25.76,26.7,246575,0.0,1.0
2021-05-07,27.33,27.73,26.7,26.7,105330,27.33,27.73,26.7,26.7,105330,0.0,1.0
2021-05-10,26.72,27.4,26.07,27.15,151259,26.72,27.4,26.07,27.15,151259,0.0,1.0
2021-05-11,27.78,27.925,25.87,26.02,193967,27.78,27.925,25.87,26.02,193967,0.0,1.0
2021-05-12,27.5,28.24,26.92,27.41,128153,27.5,28.24,26.92,27.41,128153,0.0,1.0
2021-05-13,27.73,28.15,26.83,27.51,164230,27.73,28.15,26.83,27.51,164230,0.0,1.0
2021-05-14,28.21,29.18,27.75,28.24,199863,28.21,29.18,27.75,28.24,199863,0.0,1.0
2021-05-17,27.8,28.29,27.75,28.29,153400,27.8,28.29,27.75,28.29,153400,0.0,1.0
2021-05-18,27.16,28.37,27.11,28.01,221960,27.16,28.37,27.11,28.01,221960,0.0,1.0
2021-05-19,26.83,27.2,26.5,26.85,125444,26.83,27.2,26.5,26.85,125444,0.0,1.0
2021-05-20,28.23,28.26,27.03,27.03,193200,28.23,28.26,27.03,27.03,193200,0.0,1.0
2021-05-21,26.92,28.0,26.53,27.84,306708,26.92,28.0,26.53,27.84,306708,0.0,1.0
2021-05-24,26.38,27.895,25.505,27.895,449837,26.38,27.895,25.505,27.895,449837,0.0,1.0
2021-05-25,25.73,26.66,25.66,26.1,342221,25.73,26.66,25.66,26.1,342221,0.0,1.0
2021-05-26,26.34,26.37,25.1501,25.77,205257,26.34,26.37,25.1501,25.77,205257,0.0,1.0
2021-05-27,26.49,26.7,25.9,26.49,108759,26.49,26.7,25.9,26.49,108759,0.0,1.0
2021-05-28,26.18,26.765,26.0,26.43,166397,26.18,26.765,26.0,26.43,166397,0.0,1.0
2021-06-01,26.32,26.74,25.71,25.73,202550,26.32,26.74,25.71,25.73,202550,0.0,1.0
2021-06-02,25.81,27.27,25.63,27.0,210964,25.81,27.27,25.63,27.0,210964,0.0,1.0
2021-06-03,26.43,26.52,25.8,25.85,155118,26.43,26.52,25.8,25.85,155118,0.0,1.0
2021-06-04,26.82,27.3,26.01,26.41,142278,26.82,27.3,26.01,26.41,142278,0.0,1.0
2021-06-07,28.56,28.6235,27.0,27.08,301023,28.56,28.6235,27.0,27.08,301023,0.0,1.0
2021-06-08,29.21,29.37,28.56,28.69,225558,29.21,29.37,28.56,28.69,225558,0.0,1.0
2021-06-09,29.53,29.93,29.16,29.34,230077,29.53,29.93,29.16,29.34,230077,0.0,1.0
2021-06-10,29.1,29.6,28.51,29.53,141423,29.1,29.6,28.51,29.53,141423,0.0,1.0
2021-06-11,28.97,29.49,28.62,29.02,153071,28.97,29.49,28.62,29.02,153071,0.0,1.0
2021-06-14,29.72,30.0,29.1,29.145,196681,29.72,30.0,29.1,29.145,196681,0.0,1.0
2021-06-15,29.85,30.08,29.0,29.84,159662,29.85,30.08,29.0,29.84,159662,0.0,1.0
2021-06-16,30.29,30.36,29.435,29.85,206714,30.29,30.36,29.435,29.85,206714,0.0,1.0
2021-06-17,30.16,30.53,29.7,30.23,154970,30.16,30.53,29.7,30.23,154970,0.0,1.0
2021-06-18,29.95,30.45,29.0,29.86,508893,29.95,30.45,29.0,29.86,508893,0.0,1.0
2021-06-21,29.48,30.24,29.21,30.17,195487,29.48,30.24,29.21,30.17,195487,0.0,1.0
2021-06-22,28.31,29.5,27.52,29.32,223642,28.31,29.5,27.52,29.32,223642,0.0,1.0
2021-06-23,27.95,28.89,27.41,28.31,194691,27.95,28.89,27.41,28.31,194691,0.0,1.0
2021-06-24,28.44,28.94,28.04,28.785,182286,28.44,28.94,28.04,28.785,182286,0.0,1.0
2021-06-25,27.64,28.57,27.5,28.47,1647965,27.64,28.57,27.5,28.47,1647965,0.0,1.0
2021-06-28,27.26,28.36,27.14,28.0,235150,27.26,28.36,27.14,28.0,235150,0.0,1.0
2021-06-29,25.61,27.34,25.355,27.34,311211,25.61,27.34,25.355,27.34,311211,0.0,1.0
2021-06-30,24.81,25.8777,24.75,25.47,206892,24.81,25.8777,24.75,25.47,206892,0.0,1.0
2021-07-01,25.36,25.43,24.48,24.97,209108,25.36,25.43,24.48,24.97,209108,0.0,1.0
2021-07-02,24.72,25.51,24.35,25.36,222873,24.72,25.51,24.35,25.36,222873,0.0,1.0
2021-07-06,24.65,24.884,24.1,24.8,197878,24.65,24.884,24.1,24.8,197878,0.0,1.0
2021-07-07,24.11,25.06,24.07,24.65,170939,24.11,25.06,24.07,24.65,170939,0.0,1.0
2021-07-08,24.06,24.87,23.23,24.0,279278,24.06,24.87,23.23,24.0,279278,0.0,1.0
2021-07-09,25.08,25.1,23.75,24.08,109724,25.08,25.1,23.75,24.08,109724,0.0,1.0
2021-07-12,24.87,25.75,24.75,25.55,141320,24.87,25.75,24.75,25.55,141320,0.0,1.0
2021-07-13,23.84,24.97,23.59,24.76,141517,23.84,24.97,23.59,24.76,141517,0.0,1.0
2021-07-14,22.59,24.0,22.56,24.0,177849,22.59,24.0,22.56,24.0,177849,0.0,1.0
2021-07-15,22.09,22.37,21.58,22.29,349640,22.09,22.37,21.58,22.29,349640,0.0,1.0
2021-07-16,22.33,22.39,21.34,22.3,230411,22.33,22.39,21.34,22.3,230411,0.0,1.0
2021-07-19,22.38,22.6899,21.76,21.97,171473,22.38,22.6899,21.76,21.97,171473,0.0,1.0
2021-07-20,23.52,23.55,22.29,22.38,208204,23.52,23.55,22.29,22.38,208204,0.0,1.0
2021-07-21,23.84,23.98,23.15,23.52,139724,23.84,23.98,23.15,23.52,139724,0.0,1.0
2021-07-22,22.97,23.8,22.95,23.8,134927,22.97,23.8,22.95,23.8,134927,0.0,1.0
2021-07-23,22.37,23.11,21.91,23.11,93299,22.37,23.11,21.91,23.11,93299,0.0,1.0
2021-07-26,21.77,22.53,21.345,22.38,137751,21.77,22.53,21.345,22.38,137751,0.0,1.0
2021-07-27,21.4,22.0,20.81,21.75,170337,21.4,22.0,20.81,21.75,170337,0.0,1.0
2021-07-28,22.1,22.28,21.51,21.62,94586,22.1,22.28,21.51,21.62,94586,0.0,1.0
2021-07-29,21.64,22.705,21.595,22.19,211839,21.64,22.705,21.595,22.19,211839,0.0,1.0
2021-07-30,21.44,21.66,20.46,21.55,241609,21.44,21.66,20.46,21.55,241609,0.0,1.0
2021-08-02,21.8,22.13,21.1019,21.44,202052,21.8,22.13,21.1019,21.44,202052,0.0,1.0
2021-08-03,21.07,21.93,20.42,21.48,238995,21.07,21.93,20.42,21.48,238995,0.0,1.0
2021-08-04,20.35,21.71,20.35,20.8,156856,20.35,21.71,20.35,20.8,156856,0.0,1.0
2021-08-05,20.75,20.88,19.9,19.9,253326,20.75,20.88,19.9,19.9,253326,0.0,1.0
2021-08-06,20.47,21.02,20.035,21.02,202771,20.47,21.02,20.035,21.02,202771,0.0,1.0
2021-08-09,20.0,20.745,19.87,20.57,241982,20.0,20.745,19.87,20.57,241982,0.0,1.0
2021-08-10,19.31,20.16,19.16,20.16,158875,19.31,20.16,19.16,20.16,158875,0.0,1.0
2021-08-11,19.15,19.7,18.59,19.4,540721,19.15,19.7,18.59,19.4,540721,0.0,1.0
2021-08-12,18.65,19.8,18.57,19.17,501237,18.65,19.8,18.57,19.17,501237,0.0,1.0
2021-08-13,18.85,19.0806,17.655,18.6,293592,18.85,19.0806,17.655,18.6,293592,0.0,1.0
2021-08-16,18.83,19.09,18.225,18.65,152195,18.83,19.09,18.225,18.65,152195,0.0,1.0
2021-08-17,19.93,20.34,18.215,18.51,286537,19.93,20.34,18.215,18.51,286537,0.0,1.0
2021-08-18,19.95,20.41,19.67,19.84,209222,19.95,20.41,19.67,19.84,209222,0.0,1.0
2021-08-19,19.96,20.76,19.67,20.26,302114,19.96,20.76,19.67,20.26,302114,0.0,1.0
2021-08-20,20.88,21.265,19.82,19.82,275009,20.88,21.265,19.82,19.82,275009,0.0,1.0
2021-08-23,22.02,23.0606,21.26,23.0606,386366,22.02,23.0606,21.26,23.0606,386366,0.0,1.0
2021-08-24,21.95,22.72,21.03,22.01,182241,21.95,22.72,21.03,22.01,182241,0.0,1.0
2021-08-25,22.17,22.47,21.77,21.86,141429,22.17,22.47,21.77,21.86,141429,0.0,1.0
2021-08-26,22.4,23.45,21.94,21.94,215518,22.4,23.45,21.94,21.94,215518,0.0,1.0
2021-08-27,23.01,23.32,22.4,22.4,179755,23.01,23.32,22.4,22.4,179755,0.0,1.0
2021-08-30,23.09,23.76,23.0,23.13,166120,23.09,23.76,23.0,23.13,166120,0.0,1.0
2021-08-31,23.74,23.75,23.26,23.26,95036,23.74,23.75,23.26,23.26,95036,0.0,1.0
2021-09-01,24.18,24.25,23.365,23.365,145470,24.18,24.25,23.365,23.365,145470,0.0,1.0
2021-09-02,23.99,24.48,23.51,24.48,136023,23.99,24.48,23.51,24.48,136023,0.0,1.0
2021-09-03,23.71,24.155,23.18,23.77,127762,23.71,24.155,23.18,23.77,127762,0.0,1.0
2021-09-07,24.11,24.31,23.58,23.71,138256,24.11,24.31,23.58,23.71,138256,0.0,1.0
2021-09-08,23.98,24.615,23.58,24.21,239785,23.98,24.615,23.58,24.21,239785,0.0,1.0
2021-09-09,24.64,24.92,23.95,23.95,172888,24.64,24.92,23.95,23.95,172888,0.0,1.0
2021-09-10,25.03,25.36,24.47,25.36,169874,25.03,25.36,24.47,25.36,169874,0.0,1.0
2021-09-13,25.03,25.68,24.55,25.21,156401,25.03,25.68,24.55,25.21,156401,0.0,1.0
2021-09-14,25.46,26.02,25.1773,25.23,135793,25.46,26.02,25.1773,25.23,135793,0.0,1.0
2021-09-15,24.5,25.47,24.2416,25.31,128433,24.5,25.47,24.2416,25.31,128433,0.0,1.0
2021-09-16,23.89,24.68,23.66,24.53,114390,23.89,24.68,23.66,24.53,114390,0.0,1.0
2021-09-17,24.89,25.865,23.65,24.05,539792,24.89,25.865,23.65,24.05,539792,0.0,1.0
2021-09-20,23.24,24.65,22.965,24.16,159109,23.24,24.65,22.965,24.16,159109,0.0,1.0
2021-09-21,23.6,23.7964,23.27,23.37,61380,23.6,23.7964,23.27,23.37,61380,0.0,1.0
2021-09-22,23.4,23.72,23.0,23.27,50850,23.4,23.72,23.0,23.27,50850,0.0,1.0
2021-09-23,24.12,24.15,23.0483,23.36,82685,24.12,24.15,23.0483,23.36,82685,0.0,1.0
2021-09-24,23.73,24.14,23.19,24.0,96137,23.73,24.14,23.19,24.0,96137,0.0,1.0
2021-09-27,24.04,24.12,23.2501,23.83,123606,24.04,24.12,23.2501,23.83,123606,0.0,1.0
2021-09-28,23.06,23.98,22.99,23.98,85903,23.06,23.98,22.99,23.98,85903,0.0,1.0
2021-09-29,22.35,23.1,22.29,23.03,96726,22.35,23.1,22.29,23.03,96726,0.0,1.0
2021-09-30,22.35,22.82,22.26,22.58,162411,22.35,22.82,22.26,22.58,162411,0.0,1.0
2021-10-01,22.17,22.8799,21.68,22.16,245348,22.17,22.8799,21.68,22.16,245348,0.0,1.0
2021-10-04,21.4,22.01,21.175,22.01,209645,21.4,22.01,21.175,22.01,209645,0.0,1.0
2021-10-05,21.54,21.89,20.9,21.39,163474,21.54,21.89,20.9,21.39,163474,0.0,1.0
2021-10-06,21.62,21.78,20.82,21.19,217592,21.62,21.78,20.82,21.19,217592,0.0,1.0
2021-10-07,21.19,21.98,20.99,21.86,133193,21.19,21.98,20.99,21.86,133193,0.0,1.0
2021-10-08,21.12,21.24,20.6,21.12,118551,21.12,21.24,20.6,21.12,118551,0.0,1.0
2021-10-11,21.67,21.81,20.96,21.14,92060,21.67,21.81,20.96,21.14,92060,0.0,1.0
2021-10-12,21.93,22.46,21.66,21.69,106174,21.93,22.46,21.66,21.69,106174,0.0,1.0
2021-10-13,22.05,22.55,21.81,21.92,75767,22.05,22.55,21.81,21.92,75767,0.0,1.0
2021-10-14,22.08,23.0,21.87,22.34,102458,22.08,23.0,21.87,22.34,102458,0.0,1.0
2021-10-15,21.34,22.34,21.2,22.34,135581,21.34,22.34,21.2,22.34,135581,0.0,1.0
2021-10-18,21.46,22.07,20.9,21.07,119110,21.46,22.07,20.9,21.07,119110,0.0,1.0
2021-10-19,21.45,21.6,20.35,20.47,153541,21.45,21.6,20.35,20.47,153541,0.0,1.0
2021-10-20,20.75,22.45,20.45,22.02,277434,20.75,22.45,20.45,22.02,277434,0.0,1.0
2021-10-21,20.94,21.23,20.531,20.72,96200,20.94,21.23,20.531,20.72,96200,0.0,1.0
2021-10-22,21.22,21.25,20.575,20.86,89120,21.22,21.25,20.575,20.86,89120,0.0,1.0
2021-10-25,21.52,21.59,20.715,21.25,124857,21.52,21.59,20.715,21.25,124857,0.0,1.0
2021-10-26,21.56,22.05,21.23,21.54,79237,21.56,22.05,21.23,21.54,79237,0.0,1.0
2021-10-27,21.62,21.8,21.075,21.46,80057,21.62,21.8,21.075,21.46,80057,0.0,1.0
2021-10-28,22.08,22.16,20.2935,21.66,105068,22.08,22.16,20.2935,21.66,105068,0.0,1.0
2021-10-29,21.49,22.01,21.26,21.87,97041,21.49,22.01,21.26,21.87,97041,0.0,1.0
2021-11-01,23.04,23.2,21.42,21.42,149518,23.04,23.2,21.42,21.42,149518,0.0,1.0
2021-11-02,22.64,23.16,22.4,23.09,160675,22.64,23.16,22.4,23.09,160675,0.0,1.0
2021-11-03,24.4,24.5,22.42,22.57,166736,24.4,24.5,22.42,22.57,166736,0.0,1.0
2021-11-04,25.66,25.99,24.09,24.36,171932,25.66,25.99,24.09,24.36,171932,0.0,1.0
2021-11-05,26.24,26.71,25.55,25.74,228362,26.24,26.71,25.55,25.74,228362,0.0,1.0
2021-11-08,25.66,26.42,25.54,26.42,132154,25.66,26.42,25.54,26.42,132154,0.0,1.0
2021-11-09,25.77,26.115,25.0,25.57,155951,25.77,26.115,25.0,25.57,155951,0.0,1.0
2021-11-10,24.21,25.88,24.11,25.59,121034,24.21,25.88,24.11,25.59,121034,0.0,1.0
2021-11-11,24.8,25.02,24.24,24.31,96455,24.8,25.02,24.24,24.31,96455,0.0,1.0
2021-11-12,25.33,25.77,24.495,25.77,82104,25.33,25.77,24.495,25.77,82104,0.0,1.0
2021-11-15,25.93,26.98,25.72,26.71,170871,25.93,26.98,25.72,26.71,170871,0.0,1.0
2021-11-16,25.03,25.82,24.78,25.605,139220,25.03,25.82,24.78,25.605,139220,0.0,1.0
2021-11-17,25.47,25.5,24.47,24.85,166576,25.47,25.5,24.47,24.85,166576,0.0,1.0
2021-11-18,25.99,26.265,25.17,25.49,149351,25.99,26.265,25.17,25.49,149351,0.0,1.0
2021-11-19,24.83,26.24,24.58,26.24,99807,24.83,26.24,24.58,26.24,99807,0.0,1.0
2021-11-22,23.92,24.83,23.79,23.79,154882,23.92,24.83,23.79,23.79,154882,0.0,1.0
2021-11-23,24.22,24.385,23.18,23.77,149852,24.22,24.385,23.18,23.77,149852,0.0,1.0
2021-11-24,22.18,22.95,20.55,21.8,348947,22.18,22.95,20.55,21.8,348947,0.0,1.0
2021-11-26,21.13,22.02,20.52,21.69,169265,21.13,22.02,20.52,21.69,169265,0.0,1.0
2021-11-29,20.94,21.82,20.67,21.82,1232048,20.94,21.82,20.67,21.82,1232048,0.0,1.0
2021-11-30,21.26,21.32,20.0101,21.155,175779,21.26,21.32,20.0101,21.155,175779,0.0,1.0
2021-12-01,20.18,21.57,19.93,21.5,286834,20.18,21.57,19.93,21.5,286834,0.0,1.0
2021-12-02,20.43,20.945,19.7,20.945,211283,20.43,20.945,19.7,20.945,211283,0.0,1.0
2021-12-03,19.9,20.4,19.775,20.4,274276,19.9,20.4,19.775,20.4,274276,0.0,1.0
2021-12-06,20.05,20.42,19.5,19.87,172058,20.05,20.42,19.5,19.87,172058,0.0,1.0
2021-12-07,21.05,21.48,20.31,20.31,172430,21.05,21.48,20.31,20.31,172430,0.0,1.0
2021-12-08,21.1,21.69,20.79,21.13,99526,21.1,21.69,20.79,21.13,99526,0.0,1.0
2021-12-09,19.89,21.05,19.7,20.91,187190,19.89,21.05,19.7,20.91,187190,0.0,1.0
2021-12-10,19.88,20.32,19.59,20.13,119506,19.88,20.32,19.59,20.13,119506,0.0,1.0
2021-12-13,20.46,20.91,19.605,19.81,163500,20.46,20.91,19.605,19.81,163500,0.0,1.0
2021-12-14,19.87,20.385,19.49,20.12,153340,19.87,20.385,19.49,20.12,153340,0.0,1.0
2021-12-15,21.16,21.23,19.41,19.7735,188700,21.16,21.23,19.41,19.7735,188700,0.0,1.0
2021-12-16,20.38,21.385,19.89,21.26,148658,20.38,21.385,19.89,21.26,148658,0.0,1.0
2021-12-17,21.12,22.4,20.07,20.31,837180,21.12,22.4,20.07,20.31,837180,0.0,1.0
2021-12-20,21.59,21.925,20.07,20.77,182181,21.59,21.925,20.07,20.77,182181,0.0,1.0
2021-12-21,21.42,22.105,20.78,21.67,109975,21.42,22.105,20.78,21.67,109975,0.0,1.0
2021-12-22,21.46,22.08,21.22,21.22,109196,21.46,22.08,21.22,21.22,109196,0.0,1.0
2021-12-23,21.95,22.175,21.23,21.38,71636,21.95,22.175,21.23,21.38,71636,0.0,1.0
2021-12-27,21.76,22.585,21.18,22.585,106774,21.76,22.585,21.18,22.585,106774,0.0,1.0
2021-12-28,21.19,22.48,21.11,21.69,82051,21.19,22.48,21.11,21.69,82051,0.0,1.0
2021-12-29,21.28,21.439,20.4693,21.43,108243,21.28,21.439,20.4693,21.43,108243,0.0,1.0
2021-12-30,21.42,22.02,21.295,21.46,92464,21.42,22.02,21.295,21.46,92464,0.0,1.0
2021-12-31,21.15,21.96,20.3858,21.36,64457,21.15,21.96,20.3858,21.36,64457,0.0,1.0
2022-01-03,21.7,21.87,20.82,21.27,97684,21.7,21.87,20.82,21.27,97684,0.0,1.0
2022-01-04,20.74,21.85,20.38,21.6,98640,20.74,21.85,20.38,21.6,98640,0.0,1.0
2022-01-05,19.87,21.0,19.79,20.77,210539,19.87,21.0,19.79,20.77,210539,0.0,1.0
2022-01-06,20.4,20.6385,19.38,19.8,248273,20.4,20.6385,19.38,19.8,248273,0.0,1.0
2022-01-07,19.94,20.78,19.865,20.3,167954,19.94,20.78,19.865,20.3,167954,0.0,1.0
2022-01-10,19.7,20.0,19.15,19.67,235712,19.7,20.0,19.15,19.67,235712,0.0,1.0
2022-01-11,20.25,20.5,19.3002,19.55,139140,20.25,20.5,19.3002,19.55,139140,0.0,1.0
2022-01-12,21.01,21.53,20.28,20.47,194190,21.01,21.53,20.28,20.47,194190,0.0,1.0
2022-01-13,21.63,21.97,20.6,20.96,273739,21.63,21.97,20.6,20.96,273739,0.0,1.0
2022-01-14,22.26,22.33,21.28,21.46,322468,22.26,22.33,21.28,21.46,322468,0.0,1.0
2022-01-18,20.13,21.89,19.931,21.84,154382,20.13,21.89,19.931,21.84,154382,0.0,1.0
2022-01-19,19.96,20.885,19.61,20.0,156125,19.96,20.885,19.61,20.0,156125,0.0,1.0
2022-01-20,20.01,21.375,19.91,20.16,98745,20.01,21.375,19.91,20.16,98745,0.0,1.0
2022-01-21,19.93,20.67,19.68,19.72,150091,19.93,20.67,19.68,19.72,150091,0.0,1.0
2022-01-24,20.52,20.66,19.21,19.93,471237,20.52,20.66,19.21,19.93,471237,0.0,1.0
2022-01-25,19.64,20.33,19.05,20.25,298527,19.64,20.33,19.05,20.25,298527,0.0,1.0
2022-01-26,18.26,20.15,18.11,19.83,244416,18.26,20.15,18.11,19.83,244416,0.0,1.0
2022-01-27,16.44,18.64,16.25,18.3,250412,16.44,18.64,16.25,18.3,250412,0.0,1.0
2022-01-28,16.51,16.52,15.7,16.32,239242,16.51,16.52,15.7,16.32,239242,0.0,1.0
2022-01-31,17.52,17.7,16.48,16.48,298124,17.52,17.7,16.48,16.48,298124,0.0,1.0
2022-02-01,18.04,18.08,16.915,17.7,188119,18.04,18.08,16.915,17.7,188119,0.0,1.0
2022-02-02,17.75,18.04,17.43,17.9,263525,17.75,18.04,17.43,17.9,263525,0.0,1.0
2022-02-03,17.39,17.92,17.02,17.31,241770,17.39,17.92,17.02,17.31,241770,0.0,1.0
2022-02-04,17.8,18.045,17.03,17.47,147547,17.8,18.045,17.03,17.47,147547,0.0,1.0
2022-02-07,18.81,18.94,17.39,17.39,173933,18.81,18.94,17.39,17.39,173933,0.0,1.0
2022-02-08,18.9,19.02,18.29,18.83,135252,18.9,19.02,18.29,18.83,135252,0.0,1.0
2022-02-09,20.2,20.24,18.98,18.98,141605,20.2,20.24,18.98,18.98,141605,0.0,1.0
2022-02-10,19.07,20.43,18.815,19.8,154006,19.07,20.43,18.815,19.8,154006,0.0,1.0
2022-02-11,18.51,19.475,18.27,19.1,101402,18.51,19.475,18.27,19.1,101402,0.0,1.0
2022-02-14,18.15,18.8,18.0,18.63,98388,18.15,18.8,18.0,18.63,98388,0.0,1.0
2022-02-15,19.12,19.23,18.29,18.49,105815,19.12,19.23,18.29,18.49,105815,0.0,1.0
2022-02-16,18.79,19.28,18.33,18.88,72931,18.79,19.28,18.33,18.88,72931,0.0,1.0
2022-02-17,18.37,18.87,18.22,18.6,179080,18.37,18.87,18.22,18.6,179080,0.0,1.0
2022-02-18,17.74,18.39,17.68,18.39,125699,17.74,18.39,17.68,18.39,125699,0.0,1.0
2022-02-22,17.55,18.01,17.49,17.78,217650,17.55,18.01,17.49,17.78,217650,0.0,1.0
2022-02-23,17.0,18.2,16.95,17.82,193323,17.0,18.2,16.95,17.82,193323,0.0,1.0
2022-02-24,18.08,18.11,16.06,16.35,501395,18.08,18.11,16.06,16.35,501395,0.0,1.0
2022-02-25,18.0,18.17,17.03,18.17,195890,18.0,18.17,17.03,18.17,195890,0.0,1.0
2022-02-28,17.73,19.48,17.4917,17.71,231938,17.73,19.48,17.4917,17.71,231938,0.0,1.0
2022-03-01,17.31,18.425,17.225,17.495,165962,17.31,18.425,17.225,17.495,165962,0.0,1.0
2022-03-02,16.31,17.36,15.93,17.29,213080,16.31,17.36,15.93,17.29,213080,0.0,1.0
2022-03-03,15.91,16.46,15.735,16.3,227387,15.91,16.46,15.735,16.3,227387,0.0,1.0
2022-03-04,15.26,15.7782,15.21,15.63,136907,15.26,15.7782,15.21,15.63,136907,0.0,1.0
2022-03-07,15.08,15.5,14.8,15.34,230350,15.08,15.5,14.8,15.34,230350,0.0,1.0
2022-03-08,14.93,15.235,14.55,15.02,434242,14.93,15.235,14.55,15.02,434242,0.0,1.0
2022-03-09,15.34,15.61,14.98,15.61,242724,15.34,15.61,14.98,15.61,242724,0.0,1.0
2022-03-10,14.61,15.16,14.44,15.0,170826,14.61,15.16,14.44,15.0,170826,0.0,1.0
2022-03-11,14.21,14.89,13.99,14.75,205859,14.21,14.89,13.99,14.75,205859,0.0,1.0
2022-03-14,13.22,14.74,13.16,14.15,408779,13.22,14.74,13.16,14.15,408779,0.0,1.0
2022-03-15,12.97,13.2815,12.72,13.25,152210,12.97,13.2815,12.72,13.25,152210,0.0,1.0
2022-03-16,13.96,14.0,12.76,13.13,465640,13.96,14.0,12.76,13.13,465640,0.0,1.0
2022-03-17,14.5,14.67,13.58,13.99,203372,14.5,14.67,13.58,13.99,203372,0.0,1.0
2022-03-18,14.74,14.9,14.15,14.2,322846,14.74,14.9,14.15,14.2,322846,0.0,1.0
2022-03-21,14.35,14.76,14.15,14.57,245581,14.35,14.76,14.15,14.57,245581,0.0,1.0
2022-03-22,15.46,15.8,14.51,14.51,222119,15.46,15.8,14.51,14.51,222119,0.0,1.0
2022-03-23,15.47,16.11,15.24,15.27,166289,15.47,16.11,15.24,15.27,166289,0.0,1.0
2022-03-24,15.6,16.0,15.43,15.57,182988,15.6,16.0,15.43,15.57,182988,0.0,1.0
2022-03-25,14.31,15.8,14.175,15.8,144470,14.31,15.8,14.175,15.8,144470,0.0,1.0
2022-03-28,14.62,14.64,13.735,14.2,133108,14.62,14.64,13.735,14.2,133108,0.0,1.0
2022-03-29,15.25,15.8,14.83,14.91,148368,15.25,15.8,14.83,14.91,148368,0.0,1.0
2022-03-30,14.6,15.295,14.5,15.22,188589,14.6,15.295,14.5,15.22,188589,0.0,1.0
2022-03-31,14.19,14.885,14.16,14.68,298755,14.19,14.885,14.16,14.68,298755,0.0,1.0
2022-04-01,14.89,15.05,14.34,14.34,575926,14.89,15.05,14.34,14.34,575926,0.0,1.0
2022-04-04,14.94,15.0,13.91,14.85,437154,14.94,15.0,13.91,14.85,437154,0.0,1.0
2022-04-05,14.94,15.54,14.85,14.99,196923,14.94,15.54,14.85,14.99,196923,0.0,1.0
2022-04-06,15.01,15.23,14.42,14.89,158797,15.01,15.23,14.42,14.89,158797,0.0,1.0
2022-04-07,14.43,15.34,14.38,14.98,121171,14.43,15.34,14.38,14.98,121171,0.0,1.0
2022-04-08,13.87,14.53,13.545,14.33,145793,13.87,14.53,13.545,14.33,145793,0.0,1.0
2022-04-11,13.62,13.87,13.39,13.68,150796,13.62,13.87,13.39,13.68,150796,0.0,1.0
2022-04-12,13.41,14.26,13.09,13.79,143565,13.41,14.26,13.09,13.79,143565,0.0,1.0
2022-04-13,13.92,14.13,13.41,13.41,147056,13.92,14.13,13.41,13.41,147056,0.0,1.0
2022-04-14,12.33,14.2396,12.32,13.95,392106,12.33,14.2396,12.32,13.95,392106,0.0,1.0
2022-04-18,11.36,12.26,11.27,12.26,212264,11.36,12.26,11.27,12.26,212264,0.0,1.0
2022-04-19,11.42,11.88,11.04,11.37,180582,11.42,11.88,11.04,11.37,180582,0.0,1.0
2022-04-20,11.2,11.53,10.98,11.53,112524,11.2,11.53,10.98,11.53,112524,0.0,1.0
2022-04-21,10.54,11.47,10.35,11.38,242089,10.54,11.47,10.35,11.38,242089,0.0,1.0
2022-04-22,10.2,10.67,10.12,10.49,211093,10.2,10.67,10.12,10.49,211093,0.0,1.0
2022-04-25,10.6,10.845,10.0501,10.19,260408,10.6,10.845,10.0501,10.19,260408,0.0,1.0
2022-04-26,10.14,10.64,10.14,10.46,234049,10.14,10.64,10.14,10.46,234049,0.0,1.0
2022-04-27,10.5,10.68,10.11,10.11,288764,10.5,10.68,10.11,10.11,288764,0.0,1.0
2022-04-28,10.78,10.89,10.21,10.59,217523,10.78,10.89,10.21,10.59,217523,0.0,1.0
2022-04-29,10.49,11.07,10.44,10.8,186216,10.49,11.07,10.44,10.8,186216,0.0,1.0
2022-05-02,11.25,11.27,10.49,10.5,207178,11.25,11.27,10.49,10.5,207178,0.0,1.0
2022-05-03,11.54,11.665,11.12,11.16,178977,11.54,11.665,11.12,11.16,178977,0.0,1.0
2022-05-04,11.8,11.99,10.5,11.46,247415,11.8,11.99,10.5,11.46,247415,0.0,1.0
2022-05-05,11.33,11.71,10.98,11.55,233211,11.33,11.71,10.98,11.55,233211,0.0,1.0
2022-05-06,11.16,11.99,10.72,11.12,228747,11.16,11.99,10.72,11.12,228747,0.0,1.0
2022-05-09,10.04,11.14,10.02,11.07,402599,10.04,11.14,10.02,11.07,402599,0.0,1.0
2022-05-10,10.0,11.02,9.98,10.55,399652,10.0,11.02,9.98,10.55,399652,0.0,1.0
2022-05-11,8.77,10.06,8.52,9.9,396423,8.77,10.06,8.52,9.9,396423,0.0,1.0
2022-05-12,8.99,9.46,8.58,8.66,408136,8.99,9.46,8.58,8.66,408136,0.0,1.0
2022-05-13,9.39,9.65,9.0,9.12,492649,9.39,9.65,9.0,9.12,492649,0.0,1.0
2022-05-16,9.3,9.83,9.22,9.36,308700,9.3,9.83,9.22,9.36,308700,0.0,1.0
2022-05-17,9.4,9.87,9.19,9.61,280225,9.4,9.87,9.19,9.61,280225,0.0,1.0
2022-05-18,8.74,9.4893,8.64,9.3,351295,8.74,9.4893,8.64,9.3,351295,0.0,1.0
2022-05-19,8.98,9.31,8.5,8.71,407228,8.98,9.31,8.5,8.71,407228,0.0,1.0
2022-05-20,8.97,9.32,8.78,9.13,406194,8.97,9.32,8.78,9.13,406194,0.0,1.0
2022-05-23,8.5,9.42,8.46,9.02,201240,8.5,9.42,8.46,9.02,201240,0.0,1.0
2022-05-24,8.23,8.4,7.88,8.3,287726,8.23,8.4,7.88,8.3,287726,0.0,1.0
2022-05-25,8.18,8.56,8.1,8.14,176158,8.18,8.56,8.1,8.14,176158,0.0,1.0
2022-05-26,8.28,8.62,8.06,8.16,220387,8.28,8.62,8.06,8.16,220387,0.0,1.0
2022-05-27,8.84,8.87,8.01,8.33,216032,8.84,8.87,8.01,8.33,216032,0.0,1.0
2022-05-31,8.64,9.05,8.4,8.78,465243,8.64,9.05,8.4,8.78,465243,0.0,1.0
2022-06-01,8.0,8.83,7.91,8.635,377745,8.0,8.83,7.91,8.635,377745,0.0,1.0
2022-06-02,8.13,8.26,7.89,8.01,318228,8.13,8.26,7.89,8.01,318228,0.0,1.0
2022-06-03,8.41,8.62,8.06,8.06,318694,8.41,8.62,8.06,8.06,318694,0.0,1.0
2022-06-06,8.18,9.08,8.03,8.62,288191,8.18,9.08,8.03,8.62,288191,0.0,1.0
2022-06-07,8.79,8.86,8.07,8.07,288456,8.79,8.86,8.07,8.07,288456,0.0,1.0
2022-06-08,9.04,9.32,8.7,8.7,231114,9.04,9.32,8.7,8.7,231114,0.0,1.0
2022-06-09,8.55,9.3,8.55,9.15,245148,8.55,9.3,8.55,9.15,245148,0.0,1.0
2022-06-10,8.54,8.6,8.305,8.48,351278,8.54,8.6,8.305,8.48,351278,0.0,1.0
2022-06-13,8.06,8.34,7.52,8.25,451077,8.06,8.34,7.52,8.25,451077,0.0,1.0
2022-06-14,8.05,8.1,7.77,8.08,207699,8.05,8.1,7.77,8.08,207699,0.0,1.0
2022-06-15,8.5,8.52,7.93,8.09,380007,8.5,8.52,7.93,8.09,380007,0.0,1.0
2022-06-16,10.37,10.81,9.1,9.41,1553533,10.37,10.81,9.1,9.41,1553533,0.0,1.0
2022-06-17,12.16,12.98,10.19,10.19,2497941,12.16,12.98,10.19,10.19,2497941,0.0,1.0
2022-06-21,11.76,12.45,11.66,12.14,659901,11.76,12.45,11.66,12.14,659901,0.0,1.0
2022-06-22,10.93,11.98,10.85,11.52,594828,10.93,11.98,10.85,11.52,594828,0.0,1.0
2022-06-23,10.72,11.325,10.66,11.06,492572,10.72,11.325,10.66,11.06,492572,0.0,1.0
2022-06-24,10.39,10.955,10.2104,10.75,1108571,10.39,10.955,10.2104,10.75,1108571,0.0,1.0
2022-06-27,10.09,10.48,9.85,10.39,680057,10.09,10.48,9.85,10.39,680057,0.0,1.0
2022-06-28,9.8,10.35,9.63,10.04,280962,9.8,10.35,9.63,10.04,280962,0.0,1.0
2022-06-29,9.57,9.8,9.45,9.68,341014,9.57,9.8,9.45,9.68,341014,0.0,1.0
2022-06-30,9.45,9.68,9.26,9.52,362798,9.45,9.68,9.26,9.52,362798,0.0,1.0
2022-07-01,10.15,10.21,9.31,9.68,295692,10.15,10.21,9.31,9.68,295692,0.0,1.0
2022-07-05,10.3,10.6828,9.74,10.07,299804,10.3,10.6828,9.74,10.07,299804,0.0,1.0
2022-07-06,10.17,10.82,10.12,10.26,230704,10.17,10.82,10.12,10.26,230704,0.0,1.0
2022-07-07,11.59,11.71,10.16,10.19,429078,11.59,11.71,10.16,10.19,429078,0.0,1.0
2022-07-08,11.43,11.85,11.2201,11.39,297653,11.43,11.85,11.2201,11.39,297653,0.0,1.0
2022-07-11,11.2,11.38,10.42,11.33,263933,11.2,11.38,10.42,11.33,263933,0.0,1.0
2022-07-12,11.22,11.42,10.52,11.18,282631,11.22,11.42,10.52,11.18,282631,0.0,1.0
2022-07-13,11.41,11.49,10.93,10.95,365664,11.41,11.49,10.93,10.95,365664,0.0,1.0
2022-07-14,11.25,11.41,11.13,11.31,241899,11.25,11.41,11.13,11.31,241899,0.0,1.0
2022-07-15,11.04,11.44,10.51,11.44,258573,11.04,11.44,10.51,11.44,258573,0.0,1.0
2022-07-18,11.16,12.0299,10.95,11.2,289208,11.16,12.0299,10.95,11.2,289208,0.0,1.0
2022-07-19,11.34,11.79,10.86,11.31,156672,11.34,11.79,10.86,11.31,156672,0.0,1.0
2022-07-20,11.36,12.23,11.3,11.33,257230,11.36,12.23,11.3,11.33,257230,0.0,1.0
2022-07-21,11.17,11.62,11.08,11.25,176128,11.17,11.62,11.08,11.25,176128,0.0,1.0
2022-07-22,10.81,11.23,10.6,11.16,222776,10.81,11.23,10.6,11.16,222776,0.0,1.0
2022-07-25,10.81,10.96,10.655,10.89,207226,10.81,10.96,10.655,10.89,207226,0.0,1.0
2022-07-26,10.52,11.24,10.27,10.78,203516,10.52,11.24,10.27,10.78,203516,0.0,1.0
2022-07-27,10.42,10.7075,10.31,10.57,163139,10.42,10.7075,10.31,10.57,163139,0.0,1.0
2022-07-28,10.25,10.63,10.01,10.31,228890,10.25,10.63,10.01,10.31,228890,0.0,1.0
2022-07-29,10.24,10.51,10.095,10.18,219824,10.24,10.51,10.095,10.18,219824,0.0,1.0
2022-08-01,10.64,11.15,10.0,10.39,574889,10.64,11.15,10.0,10.39,574889,0.0,1.0
2022-08-02,11.05,11.84,10.64,10.64,321696,11.05,11.84,10.64,10.64,321696,0.0,1.0
2022-08-03,11.64,11.94,10.95,11.13,392252,11.64,11.94,10.95,11.13,392252,0.0,1.0
2022-08-04,12.79,13.0,11.64,11.64,320903,12.79,13.0,11.64,11.64,320903,0.0,1.0
2022-08-05,13.78,13.86,12.26,12.96,355574,13.78,13.86,12.26,12.96,355574,0.0,1.0
2022-08-08,13.24,14.11,12.585,13.9,229974,13.24,14.11,12.585,13.9,229974,0.0,1.0
2022-08-09,12.88,13.26,12.505,13.11,139205,12.88,13.26,12.505,13.11,139205,0.0,1.0
2022-08-10,13.74,13.97,12.745,13.02,207280,13.74,13.97,12.745,13.02,207280,0.0,1.0
2022-08-11,12.65,13.72,12.33,13.72,215408,12.65,13.72,12.33,13.72,215408,0.0,1.0
2022-08-12,13.3,13.465,12.84,12.84,189641,13.3,13.465,12.84,12.84,189641,0.0,1.0
2022-08-15,12.97,13.5099,12.93,13.13,208540,12.97,13.5099,12.93,13.13,208540,0.0,1.0
2022-08-16,12.75,13.02,12.535,12.86,156932,12.75,13.02,12.535,12.86,156932,0.0,1.0
2022-08-17,12.5,12.75,12.36,12.5,156170,12.5,12.75,12.36,12.5,156170,0.0,1.0
2022-08-18,12.51,12.71,12.35,12.57,222343,12.51,12.71,12.35,12.57,222343,0.0,1.0
2022-08-19,12.04,12.22,11.65,12.18,159255,12.04,12.22,11.65,12.18,159255,0.0,1.0
2022-08-22,11.66,12.1129,11.55,11.86,181446,11.66,12.1129,11.55,11.86,181446,0.0,1.0
2022-08-23,12.05,12.24,11.58,11.74,580521,12.05,12.24,11.58,11.74,580521,0.0,1.0
2022-08-24,13.18,13.345,11.83,12.08,522494,13.18,13.345,11.83,12.08,522494,0.0,1.0
2022-08-25,13.01,13.46,12.87,13.19,307744,13.01,13.46,12.87,13.19,307744,0.0,1.0
2022-08-26,11.89,13.325,11.67,12.94,256017,11.89,13.325,11.67,12.94,256017,0.0,1.0
2022-08-29,12.29,12.41,11.91,11.91,176027,12.29,12.41,11.91,11.91,176027,0.0,1.0
2022-08-30,12.36,12.45,12.03,12.45,140936,12.36,12.45,12.03,12.45,140936,0.0,1.0
2022-08-31,11.75,12.72,11.73,12.39,430737,11.75,12.72,11.73,12.39,430737,0.0,1.0
2022-09-01,12.65,12.83,11.375,11.99,861324,12.65,12.83,11.375,11.99,861324,0.0,1.0
2022-09-02,12.67,12.85,12.42,12.63,924300,12.67,12.85,12.42,12.63,924300,0.0,1.0
2022-09-06,13.36,13.7,12.54,12.62,372071,13.36,13.7,12.54,12.62,372071,0.0,1.0
2022-09-07,11.9,13.65,10.475,13.46,962054,11.9,13.65,10.475,13.46,962054,0.0,1.0
2022-09-08,13.18,13.27,11.58,11.72,291954,13.18,13.27,11.58,11.72,291954,0.0,1.0
2022-09-09,11.71,13.01,11.445,13.0,418100,11.71,13.01,11.445,13.0,418100,0.0,1.0
2022-09-12,12.27,12.7282,11.9,11.91,678845,12.27,12.7282,11.9,11.91,678845,0.0,1.0
2022-09-13,29.05,29.78,25.0106,28.04,49332125,29.05,29.78,25.0106,28.04,49332125,0.0,1.0
2022-09-14,27.7,29.4,26.3,29.05,4946217,27.7,29.4,26.3,29.05,4946217,0.0,1.0
2022-09-15,26.53,28.1399,25.32,26.66,4113304,26.53,28.1399,25.32,26.66,4113304,0.0,1.0
2022-09-16,26.02,26.4,25.37,26.25,1225611,26.02,26.4,25.37,26.25,1225611,0.0,1.0
2022-09-19,26.95,27.46,25.52,26.23,948272,26.95,27.46,25.52,26.23,948272,0.0,1.0
2022-09-20,26.27,27.67,25.97,26.78,637573,26.27,27.67,25.97,26.78,637573,0.0,1.0
2022-09-21,26.44,27.725,25.87,26.39,735062,26.44,27.725,25.87,26.39,735062,0.0,1.0
2022-09-22,26.18,26.98,25.81,26.87,641114,26.18,26.98,25.81,26.87,641114,0.0,1.0
2022-09-23,25.91,26.5,25.21,25.96,1107004,25.91,26.5,25.21,25.96,1107004,0.0,1.0
2022-09-26,26.56,27.51,25.97,25.97,445604,26.56,27.51,25.97,25.97,445604,0.0,1.0
2022-09-27,26.65,27.395,26.37,26.92,438803,26.65,27.395,26.37,26.92,438803,0.0,1.0
2022-09-28,28.89,29.0,26.92,26.92,949836,28.89,29.0,26.92,26.92,949836,0.0,1.0
2022-09-29,29.8,29.88,27.8,28.89,932200,29.8,29.88,27.8,28.89,932200,0.0,1.0
2022-09-30,34.05,35.3799,29.7,30.0,2514218,34.05,35.3799,29.7,30.0,2514218,0.0,1.0
2022-10-03,33.44,34.9,32.21,34.39,1007609,33.44,34.9,32.21,34.39,1007609,0.0,1.0
2022-10-04,38.46,38.51,33.83,34.16,1188370,38.46,38.51,33.83,34.16,1188370,0.0,1.0
2022-10-05,38.31,38.9195,36.75,38.0,1072319,38.31,38.9195,36.75,38.0,1072319,0.0,1.0
2022-10-06,39.26,39.735,38.045,38.28,669398,39.26,39.735,38.045,38.28,669398,0.0,1.0
2022-10-07,38.13,39.5,37.549,39.34,717491,38.13,39.5,37.549,39.34,717491,0.0,1.0
2022-10-10,37.75,38.71,37.3127,38.19,604599,37.75,38.71,37.3127,38.19,604599,0.0,1.0
2022-10-11,38.05,38.5,36.58,37.8,843100,38.05,38.5,36.58,37.8,843100,0.0,1.0
2022-10-12,39.13,39.4899,37.3407,38.59,560906,39.13,39.4899,37.3407,38.59,560906,0.0,1.0
2022-10-13,40.18,40.49,37.37,38.2,730475,40.18,40.49,37.37,38.2,730475,0.0,1.0
2022-10-14,38.5,40.0,38.21,40.0,657555,38.5,40.0,38.21,40.0,657555,0.0,1.0
2022-10-17,39.85,40.17,37.72,39.55,629577,39.85,40.17,37.72,39.55,629577,0.0,1.0
2022-10-18,40.97,41.4,39.82,39.85,587882,40.97,41.4,39.82,39.85,587882,0.0,1.0
2022-10-19,40.64,41.64,39.83,40.57,432762,40.64,41.64,39.83,40.57,432762,0.0,1.0
2022-10-20,40.24,42.1999,39.58,40.64,386247,40.24,42.1999,39.58,40.64,386247,0.0,1.0
2022-10-21,42.49,42.67,38.85,40.4,442261,42.49,42.67,38.85,40.4,442261,0.0,1.0
2022-10-24,44.01,44.14,41.74,42.4,576028,44.01,44.14,41.74,42.4,576028,0.0,1.0
2022-10-25,43.93,45.32,43.81,43.98,403057,43.93,45.32,43.81,43.98,403057,0.0,1.0
2022-10-26,42.72,45.135,42.63,44.28,486463,42.72,45.135,42.63,44.28,486463,0.0,1.0
2022-10-27,40.97,43.71,40.65,42.99,556129,40.97,43.71,40.65,42.99,556129,0.0,1.0
2022-10-28,40.81,41.69,39.83,40.95,589654,40.81,41.69,39.83,40.95,589654,0.0,1.0
2022-10-31,42.26,43.48,41.0,41.19,503731,42.26,43.48,41.0,41.19,503731,0.0,1.0
2022-11-01,43.36,44.6,41.44,42.33,564540,43.36,44.6,41.44,42.33,564540,0.0,1.0
2022-11-02,41.91,44.14,41.88,42.92,408953,41.91,44.14,41.88,42.92,408953,0.0,1.0
2022-11-03,40.96,42.43,40.94,41.3,386748,40.96,42.43,40.94,41.3,386748,0.0,1.0
2022-11-04,38.48,42.45,37.2,40.77,621139,38.48,42.45,37.2,40.77,621139,0.0,1.0
2022-11-07,38.17,40.34,37.8908,39.4,704454,38.17,40.34,37.8908,39.4,704454,0.0,1.0
2022-11-08,38.47,39.68,37.77,37.94,524645,38.47,39.68,37.77,37.94,524645,0.0,1.0
2022-11-09,38.5,39.06,36.88,38.84,371102,38.5,39.06,36.88,38.84,371102,0.0,1.0
2022-11-10,39.49,39.99,38.585,39.21,443822,39.49,39.99,38.585,39.21,443822,0.0,1.0
2022-11-11,40.64,41.77,39.63,39.63,669896,40.64,41.77,39.63,39.63,669896,0.0,1.0
2022-11-14,43.98,44.57,40.37,40.62,636392,43.98,44.57,40.37,40.62,636392,0.0,1.0
2022-11-15,44.78,45.16,42.69,44.64,560615,44.78,45.16,42.69,44.64,560615,0.0,1.0
2022-11-16,45.74,46.495,44.59,44.93,537851,45.74,46.495,44.59,44.93,537851,0.0,1.0
2022-11-17,44.47,45.135,43.63,45.05,355718,44.47,45.135,43.63,45.05,355718,0.0,1.0
2022-11-18,44.18,45.3972,43.6,45.08,883313,44.18,45.3972,43.6,45.08,883313,0.0,1.0
2022-11-21,44.31,45.5162,42.8,44.5,572192,44.31,45.5162,42.8,44.5,572192,0.0,1.0
2022-11-22,43.87,44.77,43.305,44.45,552860,43.87,44.77,43.305,44.45,552860,0.0,1.0
2022-11-23,45.39,45.46,43.225,43.99,458353,45.39,45.46,43.225,43.99,458353,0.0,1.0
2022-11-25,45.84,47.48,44.7,45.47,198313,45.84,47.48,44.7,45.47,198313,0.0,1.0
2022-11-28,45.44,46.88,44.43,45.8,1157723,45.44,46.88,44.43,45.8,1157723,0.0,1.0
2022-11-29,45.82,46.28,44.66,45.43,469427,45.82,46.28,44.66,45.43,469427,0.0,1.0
2022-11-30,46.5,48.24,46.16,46.19,1094650,46.5,48.24,46.16,46.19,1094650,0.0,1.0
2022-12-01,45.69,46.7899,45.64,46.28,538575,45.69,46.7899,45.64,46.28,538575,0.0,1.0
2022-12-02,45.46,45.75,44.54,45.19,496773,45.46,45.75,44.54,45.19,496773,0.0,1.0
2022-12-05,44.02,45.07,43.5,45.07,684887,44.02,45.07,43.5,45.07,684887,0.0,1.0
2022-12-06,41.54,44.22,40.66,43.91,504619,41.54,44.22,40.66,43.91,504619,0.0,1.0
2022-12-07,42.16,42.77,40.34,41.29,466123,42.16,42.77,40.34,41.29,466123,0.0,1.0
2022-12-08,43.6,44.75,40.55,42.55,670817,43.6,44.75,40.55,42.55,670817,0.0,1.0
2022-12-09,42.95,44.87,42.26,43.6,457308,42.95,44.87,42.26,43.6,457308,0.0,1.0
2022-12-12,43.08,44.2,42.63,43.17,689939,43.08,44.2,42.63,43.17,689939,0.0,1.0
2022-12-13,44.59,45.84,43.29,43.73,644714,44.59,45.84,43.29,43.73,644714,0.0,1.0
2022-12-14,44.27,45.75,43.02,44.38,700793,44.27,45.75,43.02,44.38,700793,0.0,1.0
2022-12-15,44.07,44.3,43.1301,44.02,764792,44.07,44.3,43.1301,44.02,764792,0.0,1.0
2022-12-16,46.95,48.38,43.27,44.07,4538380,46.95,48.38,43.27,44.07,4538380,0.0,1.0
2022-12-19,38.775,41.23,35.8,37.28,4080231,38.775,41.23,35.8,37.28,4080231,0.0,1.0
2022-12-20,41.82,42.04,38.16,38.88,1462503,41.82,42.04,38.16,38.88,1462503,0.0,1.0
2022-12-21,45.14,45.24,41.35,41.71,1193597,45.14,45.24,41.35,41.71,1193597,0.0,1.0
2022-12-22,47.89,47.99,44.56,45.13,1080388,47.89,47.99,44.56,45.13,1080388,0.0,1.0
2022-12-23,48.85,48.96,46.94,47.91,699379,48.85,48.96,46.94,47.91,699379,0.0,1.0
2022-12-27,49.72,49.84,48.04,49.12,653096,49.72,49.84,48.04,49.12,653096,0.0,1.0
2022-12-28,49.61,50.01,48.43,49.76,1037924,49.61,50.01,48.43,49.76,1037924,0.0,1.0
2022-12-29,53.85,53.98,49.11,49.92,1049676,53.85,53.98,49.11,49.92,1049676,0.0,1.0
2022-12-30,54.8,54.83,52.45,53.5,758146,54.8,54.83,52.45,53.5,758146,0.0,1.0
2023-01-03,49.49,54.88,49.47,54.8,904064,49.49,54.88,49.47,54.8,904064,0.0,1.0
2023-01-04,44.49,50.2,44.345,49.59,1170013,44.49,50.2,44.345,49.59,1170013,0.0,1.0
2023-01-05,44.74,45.28,43.21,44.61,1002234,44.74,45.28,43.21,44.61,1002234,0.0,1.0
2023-01-06,44.82,45.7,44.055,44.61,541949,44.82,45.7,44.055,44.61,541949,0.0,1.0
2023-01-09,44.09,45.5705,43.35,45.19,484224,44.09,45.5705,43.35,45.19,484224,0.0,1.0
2023-01-10,44.37,45.23,43.465,44.26,550554,44.37,45.23,43.465,44.26,550554,0.0,1.0
2023-01-11,46.69,46.76,42.63,44.22,1045109,46.69,46.76,42.63,44.22,1045109,0.0,1.0
2023-01-12,49.62,49.68,46.53,46.72,824173,49.62,49.68,46.53,46.72,824173,0.0,1.0
2023-01-13,50.24,52.67,48.57,49.32,729753,50.24,52.67,48.57,49.32,729753,0.0,1.0
2023-01-17,48.06,50.38,47.545,49.9,551602,48.06,50.38,47.545,49.9,551602,0.0,1.0
2023-01-18,46.78,49.14,46.44,48.19,554286,46.78,49.14,46.44,48.19,554286,0.0,1.0
2023-01-19,46.16,46.815,45.8159,46.5,510338,46.16,46.815,45.8159,46.5,510338,0.0,1.0
2023-01-20,47.99,48.8,45.74,47.19,592882,47.99,48.8,45.74,47.19,592882,0.0,1.0
2023-01-23,47.0,48.44,46.535,48.44,554232,47.0,48.44,46.535,48.44,554232,0.0,1.0
2023-01-24,48.34,48.44,46.35,46.69,494635,48.34,48.44,46.35,46.69,494635,0.0,1.0
2023-01-25,48.82,49.115,47.11,48.27,342517,48.82,49.115,47.11,48.27,342517,0.0,1.0
2023-01-26,47.65,49.08,46.49,49.08,302531,47.65,49.08,46.49,49.08,302531,0.0,1.0
2023-01-27,49.25,50.63,48.55,50.07,583028,49.25,50.63,48.55,50.07,583028,0.0,1.0
2023-01-30,48.71,49.98,47.84,48.93,447818,48.71,49.98,47.84,48.93,447818,0.0,1.0
2023-01-31,49.5,49.665,47.9401,48.85,444302,49.5,49.665,47.9401,48.85,444302,0.0,1.0
2023-02-01,49.23,50.31,48.03,49.52,482260,49.23,50.31,48.03,49.52,482260,0.0,1.0
2023-02-02,47.71,49.49,47.02,49.2,661502,47.71,49.49,47.02,49.2,661502,0.0,1.0
2023-02-03,47.96,49.28,46.5,47.23,337336,47.96,49.28,46.5,47.23,337336,0.0,1.0
2023-02-06,46.8,48.48,46.76,47.99,312975,46.8,48.48,46.76,47.99,312975,0.0,1.0
2023-02-07,45.39,47.175,44.68,46.84,516903,45.39,47.175,44.68,46.84,516903,0.0,1.0
2023-02-08,44.5,46.25,44.325,45.63,380123,44.5,46.25,44.325,45.63,380123,0.0,1.0
2023-02-09,44.6,45.13,44.03,44.63,394662,44.6,45.13,44.03,44.63,394662,0.0,1.0
2023-02-10,44.25,44.86,43.91,44.8,339006,44.25,44.86,43.91,44.8,339006,0.0,1.0
2023-02-13,44.89,45.41,43.76,44.25,245077,44.89,45.41,43.76,44.25,245077,0.0,1.0
2023-02-14,45.18,45.36,44.345,44.8,653686,45.18,45.36,44.345,44.8,653686,0.0,1.0
2023-02-15,45.0,45.52,44.24,44.99,383126,45.0,45.52,44.24,44.99,383126,0.0,1.0
2023-02-16,44.78,45.06,44.04,44.71,311202,44.78,45.06,44.04,44.71,311202,0.0,1.0
2023-02-17,44.99,45.59,44.28,45.01,852290,44.99,45.59,44.28,45.01,852290,0.0,1.0
2023-02-21,44.1,44.99,43.73,44.67,448170,44.1,44.99,43.73,44.67,448170,0.0,1.0
2023-02-22,44.77,44.87,43.57,44.1,407085,44.77,44.87,43.57,44.1,407085,0.0,1.0
2023-02-23,44.52,45.215,44.27,45.15,281369,44.52,45.215,44.27,45.15,281369,0.0,1.0
2023-02-24,41.83,44.9899,41.5,44.78,514032,41.83,44.9899,41.5,44.78,514032,0.0,1.0
2023-02-27,43.93,44.38,41.8,41.8,393799,43.93,44.38,41.8,41.8,393799,0.0,1.0
2023-02-28,45.51,45.71,43.745,44.02,743701,45.51,45.71,43.745,44.02,743701,0.0,1.0
2023-03-01,47.1,47.48,44.51,45.56,437239,47.1,47.48,44.51,45.56,437239,0.0,1.0
2023-03-02,47.1,47.48,46.0,46.87,576441,47.1,47.48,46.0,46.87,576441,0.0,1.0
2023-03-03,47.58,48.405,46.9,47.66,394055,47.58,48.405,46.9,47.66,394055,0.0,1.0
2023-03-06,47.36,47.7732,46.5,47.23,493007,47.36,47.7732,46.5,47.23,493007,0.0,1.0
2023-03-07,47.3,48.35,46.735,47.56,639775,47.3,48.35,46.735,47.56,639775,0.0,1.0
2023-03-08,47.0,47.8,46.23,47.2,328153,47.0,47.8,46.23,47.2,328153,0.0,1.0
2023-03-09,43.85,47.18,42.81,47.18,917800,43.85,47.18,42.81,47.18,917800,0.0,1.0
2023-03-10,41.35,43.805,40.035,43.47,733692,41.35,43.805,40.035,43.47,733692,0.0,1.0
2023-03-13,41.96,43.48,40.36,40.36,611252,41.96,43.48,40.36,40.36,611252,0.0,1.0
2023-03-14,41.99,43.57,41.51,42.98,387716,41.99,43.57,41.51,42.98,387716,0.0,1.0
2023-03-15,40.51,41.91,40.08,41.56,391006,40.51,41.91,40.08,41.56,391006,0.0,1.0
2023-03-16,39.74,40.67,38.73,40.2,342888,39.74,40.67,38.73,40.2,342888,0.0,1.0
2023-03-17,40.23,40.76,38.06,39.97,1070010,40.23,40.76,38.06,39.97,1070010,0.0,1.0
2023-03-20,38.11,40.23,37.965,40.23,507395,38.11,40.23,37.965,40.23,507395,0.0,1.0
2023-03-21,37.27,38.93,36.93,38.9,555128,37.27,38.93,36.93,38.9,555128,0.0,1.0
2023-03-22,37.93,38.22,35.36,36.93,1866723,37.93,38.22,35.36,36.93,1866723,0.0,1.0
2023-03-23,39.84,40.17,37.99,38.29,1418421,39.84,40.17,37.99,38.29,1418421,0.0,1.0
2023-03-24,37.45,39.82,37.395,39.6,1066693,37.45,39.82,37.395,39.6,1066693,0.0,1.0
2023-03-27,39.0,39.48,37.46,37.52,489747,39.0,39.48,37.46,37.52,489747,0.0,1.0
2023-03-28,38.32,39.86,38.28,38.95,571257,38.32,39.86,38.28,38.95,571257,0.0,1.0
2023-03-29,40.3,40.4,38.11,38.46,492856,40.3,40.4,38.11,38.46,492856,0.0,1.0
2023-03-30,37.8,40.48,36.09,40.48,1171728,37.8,40.48,36.09,40.48,1171728,0.0,1.0
2023-03-31,38.26,38.99,37.37,37.91,996612,38.26,38.99,37.37,37.91,996612,0.0,1.0
2023-04-03,38.16,39.1375,37.42,38.24,749826,38.16,39.1375,37.42,38.24,749826,0.0,1.0
2023-04-04,37.78,38.42,36.595,38.42,875689,37.78,38.42,36.595,38.42,875689,0.0,1.0
2023-04-05,36.89,38.61,36.38,37.57,633917,36.89,38.61,36.38,37.57,633917,0.0,1.0
2023-04-06,37.07,37.8399,36.43,37.05,720135,37.07,37.8399,36.43,37.05,720135,0.0,1.0
2023-04-10,37.04,37.32,35.7815,36.98,549214,37.04,37.32,35.7815,36.98,549214,0.0,1.0
2023-04-11,37.03,38.53,36.09,37.25,589466,37.03,38.53,36.09,37.25,589466,0.0,1.0
2023-04-12,36.95,37.81,36.73,37.43,369901,36.95,37.81,36.73,37.43,369901,0.0,1.0
2023-04-13,38.04,38.97,37.005,37.3,551514,38.04,38.97,37.005,37.3,551514,0.0,1.0
2023-04-14,37.99,38.46,37.46,37.97,422266,37.99,38.46,37.46,37.97,422266,0.0,1.0
2023-04-17,40.26,40.93,38.2,38.2,1013308,40.26,40.93,38.2,38.2,1013308,0.0,1.0
2023-04-18,40.83,41.15,40.02,40.64,565924,40.83,41.15,40.02,40.64,565924,0.0,1.0
2023-04-19,42.31,42.49,40.06,40.57,812510,42.31,42.49,40.06,40.57,812510,0.0,1.0
2023-04-20,42.73,42.94,42.03,42.15,731701,42.73,42.94,42.03,42.15,731701,0.0,1.0
2023-04-21,46.3,47.41,42.58,42.6,1693798,46.3,47.41,42.58,42.6,1693798,0.0,1.0
2023-04-24,44.96,46.58,44.57,46.05,534579,44.96,46.58,44.57,46.05,534579,0.0,1.0
2023-04-25,44.85,45.515,43.89,44.72,421489,44.85,45.515,43.89,44.72,421489,0.0,1.0
2023-04-26,44.59,45.01,43.9,44.81,390786,44.59,45.01,43.9,44.81,390786,0.0,1.0
2023-04-27,43.63,44.35,42.74,44.29,335344,43.63,44.35,42.74,44.29,335344,0.0,1.0
2023-04-28,44.74,45.08,43.11,43.26,435734,44.74,45.08,43.11,43.26,435734,0.0,1.0
2023-05-01,44.93,45.78,44.39,44.76,576925,44.93,45.78,44.39,44.76,576925,0.0,1.0
2023-05-02,43.93,45.63,43.89,44.94,513607,43.93,45.63,43.89,44.94,513607,0.0,1.0
2023-05-03,45.02,45.88,43.72,44.12,1121685,45.02,45.88,43.72,44.12,1121685,0.0,1.0
2023-05-04,44.75,45.07,43.75,44.9,380754,44.75,45.07,43.75,44.9,380754,0.0,1.0
2023-05-05,45.13,45.66,44.77,45.0,440748,45.13,45.66,44.77,45.0,440748,0.0,1.0
2023-05-08,45.52,47.209,44.26,44.92,661008,45.52,47.209,44.26,44.92,661008,0.0,1.0
2023-05-09,49.15,49.58,44.05,45.18,549450,49.15,49.58,44.05,45.18,549450,0.0,1.0
2023-05-10,47.77,49.84,47.43,49.36,817332,47.77,49.84,47.43,49.36,817332,0.0,1.0
2023-05-11,45.6,47.8925,44.92,47.57,635810,45.6,47.8925,44.92,47.57,635810,0.0,1.0
2023-05-12,46.33,46.535,45.15,45.6,367181,46.33,46.535,45.15,45.6,367181,0.0,1.0
2023-05-15,47.71,48.655,45.66,45.86,476224,47.71,48.655,45.66,45.86,476224,0.0,1.0
2023-05-16,46.4,47.16,45.65,45.98,1050565,46.4,47.16,45.65,45.98,1050565,0.0,1.0
2023-05-17,46.29,47.19,45.44,46.89,555275,46.29,47.19,45.44,46.89,555275,0.0,1.0
2023-05-18,45.6,46.88,44.61,46.5,1017472,45.6,46.88,44.61,46.5,1017472,0.0,1.0
2023-05-19,45.6,46.405,45.24,46.06,421602,45.6,46.405,45.24,46.06,421602,0.0,1.0
2023-05-22,45.66,46.63,45.38,45.86,684795,45.66,46.63,45.38,45.86,684795,0.0,1.0
2023-05-23,44.34,48.14,43.34,45.62,1006129,44.34,48.14,43.34,45.62,1006129,0.0,1.0
2023-05-24,44.08,45.9855,43.895,44.41,431577,44.08,45.9855,43.895,44.41,431577,0.0,1.0
2023-05-25,43.81,44.41,42.75,43.86,440507,43.81,44.41,42.75,43.86,440507,0.0,1.0
2023-05-26,44.74,45.0,43.36,43.54,333329,44.74,45.0,43.36,43.54,333329,0.0,1.0
2023-05-30,43.89,45.5,43.76,44.79,267121,43.89,45.5,43.76,44.79,267121,0.0,1.0
2023-05-31,44.58,45.49,43.34,43.81,835168,44.58,45.49,43.34,43.81,835168,0.0,1.0
2023-06-01,45.12,46.015,43.65,44.58,447183,45.12,46.015,43.65,44.58,447183,0.0,1.0
2023-06-02,46.73,46.98,45.11,45.45,527692,46.73,46.98,45.11,45.45,527692,0.0,1.0
2023-06-05,52.02,54.08,45.87,45.87,1481541,52.02,54.08,45.87,45.87,1481541,0.0,1.0
2023-06-06,53.24,53.68,49.9,52.07,963307,53.24,53.68,49.9,52.07,963307,0.0,1.0
2023-06-07,50.9,54.0,50.82,53.83,635898,50.9,54.0,50.82,53.83,635898,0.0,1.0
2023-06-08,51.66,52.34,50.39,51.45,535684,51.66,52.34,50.39,51.45,535684,0.0,1.0
2023-06-09,52.49,53.73,51.97,52.21,431009,52.49,53.73,51.97,52.21,431009,0.0,1.0
2023-06-12,55.34,58.0,53.28,53.49,855802,55.34,58.0,53.28,53.49,855802,0.0,1.0
2023-06-13,56.88,58.38,55.16,55.16,585040,56.88,58.38,55.16,55.16,585040,0.0,1.0
2023-06-14,55.17,56.87,54.925,56.65,420992,55.17,56.87,54.925,56.65,420992,0.0,1.0
2023-06-15,55.21,55.665,54.88,54.97,446799,55.21,55.665,54.88,54.97,446799,0.0,1.0
2023-06-16,54.6,56.66,53.01,56.45,1501591,54.6,56.66,53.01,56.45,1501591,0.0,1.0
2023-06-20,55.05,55.56,53.24,54.45,589528,55.05,55.56,53.24,54.45,589528,0.0,1.0
2023-06-21,52.72,54.35,51.69,52.41,542763,52.72,54.35,51.69,52.41,542763,0.0,1.0
2023-06-22,52.01,52.79,51.73,52.27,640419,52.01,52.79,51.73,52.27,640419,0.0,1.0
2023-06-23,50.83,51.86,50.0,51.6,3119851,50.83,51.86,50.0,51.6,3119851,0.0,1.0
2023-06-26,46.17,50.46,44.31,50.34,1706107,46.17,50.46,44.31,50.34,1706107,0.0,1.0
2023-06-27,45.42,46.15,43.72,45.33,1381378,45.42,46.15,43.72,45.33,1381378,0.0,1.0
2023-06-28,45.43,46.02,44.71,45.32,1038818,45.43,46.02,44.71,45.32,1038818,0.0,1.0
2023-06-29,44.64,45.51,44.373,45.12,535611,44.64,45.51,44.373,45.12,535611,0.0,1.0
2023-06-30,46.69,48.06,44.685,45.09,1241430,46.69,48.06,44.685,45.09,1241430,0.0,1.0
2023-07-03,44.52,46.52,43.91,46.52,403512,44.52,46.52,43.91,46.52,403512,0.0,1.0
2023-07-05,45.05,45.7,44.59,44.59,417945,45.05,45.7,44.59,44.59,417945,0.0,1.0
2023-07-06,45.03,45.275,44.3,44.87,642234,45.03,45.275,44.3,44.87,642234,0.0,1.0
2023-07-07,43.71,45.5,42.75,44.99,716705,43.71,45.5,42.75,44.99,716705,0.0,1.0
2023-07-10,44.99,45.15,43.01,43.44,543276,44.99,45.15,43.01,43.44,543276,0.0,1.0
2023-07-11,44.85,45.195,43.905,44.84,365581,44.85,45.195,43.905,44.84,365581,0.0,1.0
2023-07-12,45.05,45.45,44.05,44.9,486210,45.05,45.45,44.05,44.9,486210,0.0,1.0
2023-07-13,45.33,45.9,44.63,45.4,292813,45.33,45.9,44.63,45.4,292813,0.0,1.0
2023-07-14,45.57,45.74,44.74,45.74,230355,45.57,45.74,44.74,45.74,230355,0.0,1.0
2023-07-17,44.77,46.83,44.49,45.57,430713,44.77,46.83,44.49,45.57,430713,0.0,1.0
2023-07-18,44.8,45.38,44.14,45.0,370065,44.8,45.38,44.14,45.0,370065,0.0,1.0
2023-07-19,44.73,45.27,44.24,45.0,378071,44.73,45.27,44.24,45.0,378071,0.0,1.0
2023-07-20,44.2,44.9725,43.61,44.73,389787,44.2,44.9725,43.61,44.73,389787,0.0,1.0
2023-07-21,43.7,44.53,43.39,44.53,444296,43.7,44.53,43.39,44.53,444296,0.0,1.0
2023-07-24,43.14,43.77,42.04,43.54,501377,43.14,43.77,42.04,43.54,501377,0.0,1.0
2023-07-25,42.32,43.39,42.27,43.05,368045,42.32,43.39,42.27,43.05,368045,0.0,1.0
2023-07-26,41.7,42.57,41.605,42.08,541306,41.7,42.57,41.605,42.08,541306,0.0,1.0
2023-07-27,41.19,42.06,40.74,42.06,947781,41.19,42.06,40.74,42.06,947781,0.0,1.0
2023-07-28,42.46,42.92,41.13,41.7,493169,42.46,42.92,41.13,41.7,493169,0.0,1.0
2023-07-31,43.4,43.47,42.245,42.49,413705,43.4,43.47,42.245,42.49,413705,0.0,1.0
2023-08-01,44.02,44.15,42.29,43.12,421512,44.02,44.15,42.29,43.12,421512,0.0,1.0
2023-08-02,44.97,46.75,43.9023,45.88,728493,44.97,46.75,43.9023,45.88,728493,0.0,1.0
2023-08-03,44.01,45.46,43.79,44.66,499773,44.01,45.46,43.79,44.66,499773,0.0,1.0
2023-08-04,43.53,44.56,43.38,43.96,295489,43.53,44.56,43.38,43.96,295489,0.0,1.0
2023-08-07,43.65,44.07,42.8,43.54,514938,43.65,44.07,42.8,43.54,514938,0.0,1.0
2023-08-08,42.97,43.7,41.635,43.55,779238,42.97,43.7,41.635,43.55,779238,0.0,1.0
2023-08-09,43.54,43.765,41.9,42.89,523371,43.54,43.765,41.9,42.89,523371,0.0,1.0
2023-08-10,44.61,45.775,43.5,43.5,417371,44.61,45.775,43.5,43.5,417371,0.0,1.0
2023-08-11,47.55,48.46,46.03,46.11,992108,47.55,48.46,46.03,46.11,992108,0.0,1.0
2023-08-14,47.36,47.6825,45.975,47.08,526740,47.36,47.6825,45.975,47.08,526740,0.0,1.0
2023-08-15,47.47,48.86,47.145,47.63,615517,47.47,48.86,47.145,47.63,615517,0.0,1.0
2023-08-16,46.4,47.18,46.02,47.03,391499,46.4,47.18,46.02,47.03,391499,0.0,1.0
2023-08-17,45.24,46.93,45.02,46.37,429412,45.24,46.93,45.02,46.37,429412,0.0,1.0
2023-08-18,46.365,46.92,44.67,44.67,570274,46.365,46.92,44.67,44.67,570274,0.0,1.0
2023-08-21,48.0,48.3,46.22,46.26,672996,48.0,48.3,46.22,46.26,672996,0.0,1.0
2023-08-22,47.54,48.87,47.5,48.0,620683,47.54,48.87,47.5,48.0,620683,0.0,1.0
2023-08-23,47.55,48.09,47.31,47.6,636287,47.55,48.09,47.31,47.6,636287,0.0,1.0
2023-08-24,46.91,47.34,46.02,47.34,831986,46.91,47.34,46.02,47.34,831986,0.0,1.0
2023-08-25,47.97,49.53,45.87,46.87,644709,47.97,49.53,45.87,46.87,644709,0.0,1.0
2023-08-28,49.99,51.8,49.01,49.79,968010,49.99,51.8,49.01,49.79,968010,0.0,1.0
2023-08-29,49.92,50.45,49.19,49.9,479669,49.92,50.45,49.19,49.9,479669,0.0,1.0
2023-08-30,49.71,50.055,49.06,49.98,434546,49.71,50.055,49.06,49.98,434546,0.0,1.0
2023-08-31,49.63,50.0,49.04,49.63,522855,49.63,50.0,49.04,49.63,522855,0.0,1.0
2023-09-01,49.74,50.24,49.19,50.24,783284,49.74,50.24,49.19,50.24,783284,0.0,1.0
2023-09-05,49.97,52.865,49.85,51.69,1261290,49.97,52.865,49.85,51.69,1261290,0.0,1.0
2023-09-06,50.18,50.315,49.12,49.8,732461,50.18,50.315,49.12,49.8,732461,0.0,1.0
2023-09-07,49.81,50.53,49.175,49.52,792360,49.81,50.53,49.175,49.52,792360,0.0,1.0
2023-09-08,48.5,50.165,47.77,49.83,1118508,48.5,50.165,47.77,49.83,1118508,0.0,1.0
2023-09-11,49.37,49.75,48.29,48.9,930147,49.37,49.75,48.29,48.9,930147,0.0,1.0
2023-09-12,49.91,51.01,48.86,48.97,696500,49.91,51.01,48.86,48.97,696500,0.0,1.0
2023-09-13,50.33,51.0,49.645,50.34,985150,50.33,51.0,49.645,50.34,985150,0.0,1.0
2023-09-14,50.74,51.695,50.165,50.66,1853384,50.74,51.695,50.165,50.66,1853384,0.0,1.0
2023-09-15,52.24,53.77,50.69,50.92,3242456,52.24,53.77,50.69,50.92,3242456,0.0,1.0
2023-09-18,52.25,52.7,50.785,52.13,1240851,52.25,52.7,50.785,52.13,1240851,0.0,1.0
2023-09-19,51.34,53.0,51.0706,53.0,660798,51.34,53.0,51.0706,53.0,660798,0.0,1.0
2023-09-20,48.6,51.81,48.52,51.11,1161285,48.6,51.81,48.52,51.11,1161285,0.0,1.0
2023-09-21,48.46,48.57,47.03,48.23,986265,48.46,48.57,47.03,48.23,986265,0.0,1.0
2023-09-22,45.92,48.92,45.87,48.46,881171,45.92,48.92,45.87,48.46,881171,0.0,1.0
2023-09-25,45.36,45.94,44.95,45.37,684391,45.36,45.94,44.95,45.37,684391,0.0,1.0
2023-09-26,45.62,46.69,45.02,45.59,801126,45.62,46.69,45.02,45.59,801126,0.0,1.0
2023-09-27,46.86,47.5,45.215,45.58,826264,46.86,47.5,45.215,45.58,826264,0.0,1.0
2023-09-28,48.2,48.26,46.15,46.65,801153,48.2,48.26,46.15,46.65,801153,0.0,1.0
2023-09-29,50.58,50.74,48.51,48.75,1050522,50.58,50.74,48.51,48.75,1050522,0.0,1.0
2023-10-02,45.775,51.24,45.5,50.84,1400828,45.775,51.24,45.5,50.84,1400828,0.0,1.0
2023-10-03,47.46,47.52,45.02,45.19,879706,47.46,47.52,45.02,45.19,879706,0.0,1.0
2023-10-04,46.04,48.12,45.59,47.82,708372,46.04,48.12,45.59,47.82,708372,0.0,1.0
2023-10-05,47.42,48.24,45.84,45.84,874115,47.42,48.24,45.84,45.84,874115,0.0,1.0
2023-10-06,50.33,50.42,46.05,46.74,1075909,50.33,50.42,46.05,46.74,1075909,0.0,1.0
2023-10-09,48.54,50.295,48.2,50.06,631617,48.54,50.295,48.2,50.06,631617,0.0,1.0
2023-10-10,18.15,19.87,14.76,19.87,31905393,18.15,19.87,14.76,19.87,31905393,0.0,1.0
2023-10-11,15.04,18.25,14.08,17.95,10289965,15.04,18.25,14.08,17.95,10289965,0.0,1.0
2023-10-12,14.69,15.64,14.64,14.9,3589999,14.69,15.64,14.64,14.9,3589999,0.0,1.0
2023-10-13,14.63,14.888,14.03,14.65,2138450,14.63,14.888,14.03,14.65,2138450,0.0,1.0
2023-10-16,14.6,14.82,14.09,14.59,1738885,14.6,14.82,14.09,14.59,1738885,0.0,1.0
2023-10-17,14.38,15.0185,14.325,14.38,1271703,14.38,15.0185,14.325,14.38,1271703,0.0,1.0
2023-10-18,13.73,14.46,13.53,14.35,1934802,13.73,14.46,13.53,14.35,1934802,0.0,1.0
2023-10-19,12.45,13.85,12.38,13.78,2650137,12.45,13.85,12.38,13.78,2650137,0.0,1.0
2023-10-20,12.48,12.6799,12.15,12.45,3058110,12.48,12.6799,12.15,12.45,3058110,0.0,1.0
2023-10-23,12.08,12.4988,11.9047,12.33,1710799,12.08,12.4988,11.9047,12.33,1710799,0.0,1.0
2023-10-24,12.01,12.66,11.9,12.15,1736018,12.01,12.66,11.9,12.15,1736018,0.0,1.0
2023-10-25,11.88,12.185,11.7001,11.91,1224229,11.88,12.185,11.7001,11.91,1224229,0.0,1.0
2023-10-26,11.71,12.06,11.53,11.88,1220675,11.71,12.06,11.53,11.88,1220675,0.0,1.0
2023-10-27,11.38,11.67,11.25,11.67,1125946,11.38,11.67,11.25,11.67,1125946,0.0,1.0
2023-10-30,11.69,11.97,11.5,11.54,1410256,11.69,11.97,11.5,11.54,1410256,0.0,1.0
2023-10-31,11.92,12.015,11.362,11.62,1881423,11.92,12.015,11.362,11.62,1881423,0.0,1.0
2023-11-01,13.21,13.36,11.92,11.94,1781961,13.21,13.36,11.92,11.94,1781961,0.0,1.0
2023-11-02,13.32,13.4099,12.96,13.22,1480301,13.32,13.4099,12.96,13.22,1480301,0.0,1.0
2023-11-03,14.58,14.92,13.5,13.53,2107725,14.58,14.92,13.5,13.53,2107725,0.0,1.0
2023-11-06,14.43,14.85,14.26,14.65,1318992,14.43,14.85,14.26,14.65,1318992,0.0,1.0
2023-11-07,15.57,15.58,14.21,14.32,1598760,15.57,15.58,14.21,14.32,1598760,0.0,1.0
2023-11-08,15.06,15.52,14.89,15.52,1071972,15.06,15.52,14.89,15.52,1071972,0.0,1.0
2023-11-09,14.08,15.36,14.01,15.29,972564,14.08,15.36,14.01,15.29,972564,0.0,1.0
2023-11-10,14.16,14.34,13.3888,14.34,823244,14.16,14.34,13.3888,14.34,823244,0.0,1.0
2023-11-13,14.2,14.34,13.47,14.14,771705,14.2,14.34,13.47,14.14,771705,0.0,1.0
2023-11-14,14.91,14.94,14.375,14.76,974616,14.91,14.94,14.375,14.76,974616,0.0,1.0
2023-11-15,14.65,15.44,14.51,14.84,1203721,14.65,15.44,14.51,14.84,1203721,0.0,1.0
2023-11-16,14.44,14.96,13.86,14.78,1070180,14.44,14.96,13.86,14.78,1070180,0.0,1.0
2023-11-17,15.62,15.66,14.41,14.5,1365502,15.62,15.66,14.41,14.5,1365502,0.0,1.0
2023-11-20,16.67,16.935,15.63,15.7,1500800,16.67,16.935,15.63,15.7,1500800,0.0,1.0
2023-11-21,16.07,16.685,15.78,16.55,634024,16.07,16.685,15.78,16.55,634024,0.0,1.0
2023-11-22,15.94,16.3773,15.48,16.09,898161,15.94,16.3773,15.48,16.09,898161,0.0,1.0
2023-11-24,16.34,16.85,15.98,16.02,285522,16.34,16.85,15.98,16.02,285522,0.0,1.0
2023-11-27,16.1,16.335,15.62,16.23,966369,16.1,16.335,15.62,16.23,966369,0.0,1.0
2023-11-28,16.52,16.55,15.62,15.86,676299,16.52,16.55,15.62,15.86,676299,0.0,1.0
2023-11-29,16.66,17.17,16.55,16.68,869483,16.66,17.17,16.55,16.68,869483,0.0,1.0
2023-11-30,16.74,17.18,16.53,16.93,904751,16.74,17.18,16.53,16.93,904751,0.0,1.0
2023-12-01,17.66,17.7,16.12,16.71,950684,17.66,17.7,16.12,16.71,950684,0.0,1.0
2023-12-04,17.91,18.28,17.57,17.57,1317661,17.91,18.28,17.57,17.57,1317661,0.0,1.0
2023-12-05,18.32,18.86,17.73,18.51,1707708,18.32,18.86,17.73,18.51,1707708,0.0,1.0
2023-12-06,19.06,19.5225,18.11,18.51,1115772,19.06,19.5225,18.11,18.51,1115772,0.0,1.0
2023-12-07,19.77,20.07,18.9883,19.22,1139056,19.77,20.07,18.9883,19.22,1139056,0.0,1.0
2023-12-08,19.87,20.04,19.0,19.62,1272700,19.87,20.04,19.0,19.62,1272700,0.0,1.0
2023-12-11,19.45,20.13,18.895,20.04,1401648,19.45,20.13,18.895,20.04,1401648,0.0,1.0
2023-12-12,19.76,19.97,19.125,19.79,892870,19.76,19.97,19.125,19.79,892870,0.0,1.0
2023-12-13,20.34,20.5,19.23,19.57,1290408,20.34,20.5,19.23,19.57,1290408,0.0,1.0
2023-12-14,22.32,22.69,20.54,20.76,2149237,22.32,22.69,20.54,20.76,2149237,0.0,1.0
2023-12-15,22.91,23.33,21.813,22.65,6228743,22.91,23.33,21.813,22.65,6228743,0.0,1.0
2023-12-18,21.99,22.71,21.62,22.71,1161595,21.99,22.71,21.62,22.71,1161595,0.0,1.0
2023-12-19,23.09,23.34,21.885,22.08,842624,23.09,23.34,21.885,22.08,842624,0.0,1.0
2023-12-20,21.56,23.35,21.32,22.8,957760,21.56,23.35,21.32,22.8,957760,0.0,1.0
2023-12-21,22.32,22.73,21.85,22.22,911053,22.32,22.73,21.85,22.22,911053,0.0,1.0
2023-12-22,23.08,23.45,22.55,22.56,685529,23.08,23.45,22.55,22.56,685529,0.0,1.0
2023-12-26,23.72,24.02,23.1,23.3,669354,23.72,24.02,23.1,23.3,669354,0.0,1.0
2023-12-27,24.25,24.3,23.22,23.69,713325,24.25,24.3,23.22,23.69,713325,0.0,1.0
2023-12-28,24.02,24.91,23.56,24.23,1414822,24.02,24.91,23.56,24.23,1414822,0.0,1.0
2023-12-29,23.35,24.17,23.1,24.17,1294413,23.35,24.17,23.1,24.17,1294413,0.0,1.0
2024-01-02,23.48,24.11,22.55,23.03,678499,23.48,24.11,22.55,23.03,678499,0.0,1.0
2024-01-03,22.21,23.31,21.935,23.31,898642,22.21,23.31,21.935,23.31,898642,0.0,1.0
2024-01-04,22.83,23.21,22.2,22.31,807103,22.83,23.21,22.2,22.31,807103,0.0,1.0
2024-01-05,22.84,23.035,21.62,22.52,753662,22.84,23.035,21.62,22.52,753662,0.0,1.0
2024-01-08,24.13,24.21,22.32,22.72,946349,24.13,24.21,22.32,22.72,946349,0.0,1.0
2024-01-09,23.065,23.89,22.82,23.78,782228,23.065,23.89,22.82,23.78,782228,0.0,1.0
2024-01-10,23.34,23.395,22.04,23.03,747425,23.34,23.395,22.04,23.03,747425,0.0,1.0
2024-01-11,22.58,23.11,22.385,22.82,983806,22.58,23.11,22.385,22.82,983806,0.0,1.0
2024-01-12,22.44,23.765,22.38,22.67,563635,22.44,23.765,22.38,22.67,563635,0.0,1.0
2024-01-16,22.03,22.4778,21.8238,22.25,674313,22.03,22.4778,21.8238,22.25,674313,0.0,1.0
2024-01-17,21.8,21.86,21.26,21.64,681915,21.8,21.86,21.26,21.64,681915,0.0,1.0
2024-01-18,21.57,22.04,21.11,22.04,654732,21.57,22.04,21.11,22.04,654732,0.0,1.0
2024-01-19,21.91,22.31,21.2,21.57,784779,21.91,22.31,21.2,21.57,784779,0.0,1.0
2024-01-22,22.35,22.37,21.76,22.0,626716,22.35,22.37,21.76,22.0,626716,0.0,1.0
2024-01-23,22.42,22.7,21.691,22.68,597717,22.42,22.7,21.691,22.68,597717,0.0,1.0
2024-01-24,21.87,22.71,21.87,22.68,411441,21.87,22.71,21.87,22.68,411441,0.0,1.0
2024-01-25,22.06,22.52,21.85,22.09,609878,22.06,22.52,21.85,22.09,609878,0.0,1.0
2024-01-26,22.12,22.29,22.03,22.24,586406,22.12,22.29,22.03,22.24,586406,0.0,1.0
2024-01-29,23.57,23.64,21.75,22.11,713979,23.57,23.64,21.75,22.11,713979,0.0,1.0
2024-01-30,22.34,23.55,21.73,23.43,574523,22.34,23.55,21.73,23.43,574523,0.0,1.0
2024-01-31,21.61,22.56,21.59,22.4,621822,21.61,22.56,21.59,22.4,621822,0.0,1.0
2024-02-01,20.98,22.02,20.87,21.87,570664,20.98,22.02,20.87,21.87,570664,0.0,1.0
2024-02-02,20.81,20.87,19.96,20.59,1051398,20.81,20.87,19.96,20.59,1051398,0.0,1.0
2024-02-05,20.24,21.03,20.08,20.45,559912,20.24,21.03,20.08,20.45,559912,0.0,1.0
2024-02-06,17.76,18.39,15.32,16.98,4414903,17.76,18.39,15.32,16.98,4414903,0.0,1.0
2024-02-07,17.89,18.275,16.25,17.92,1599179,17.89,18.275,16.25,17.92,1599179,0.0,1.0
2024-02-08,18.6,19.2,17.84,17.95,1069825,18.6,19.2,17.84,17.95,1069825,0.0,1.0
2024-02-09,19.76,19.81,18.66,18.71,961068,19.76,19.81,18.66,18.71,961068,0.0,1.0
2024-02-12,21.88,22.17,19.725,19.89,1454527,21.88,22.17,19.725,19.89,1454527,0.0,1.0
2024-02-13,20.59,21.13,20.11,21.04,1674573,20.59,21.13,20.11,21.04,1674573,0.0,1.0
2024-02-14,21.75,22.49,20.28,20.72,1636434,21.75,22.49,20.28,20.72,1636434,0.0,1.0
2024-02-15,21.41,21.94,20.96,21.65,980197,21.41,21.94,20.96,21.65,980197,0.0,1.0
2024-02-16,20.89,21.646,20.365,21.04,724162,20.89,21.646,20.365,21.04,724162,0.0,1.0
2024-02-20,21.62,21.85,20.69,20.74,635334,21.62,21.85,20.69,20.74,635334,0.0,1.0
2024-02-21,24.04,24.28,21.25,21.52,1242810,24.04,24.28,21.25,21.52,1242810,0.0,1.0
2024-02-22,24.21,25.09,23.4839,23.59,690199,24.21,25.09,23.4839,23.59,690199,0.0,1.0
2024-02-23,25.34,27.66,24.36,24.36,1492858,25.34,27.66,24.36,24.36,1492858,0.0,1.0
2024-02-26,23.9,25.41,23.11,24.1,1301891,23.9,25.41,23.11,24.1,1301891,0.0,1.0
2024-02-27,27.3,27.51,23.8,23.96,1283895,27.3,27.51,23.8,23.96,1283895,0.0,1.0
2024-02-28,27.23,27.98,26.9,27.31,843271,27.23,27.98,26.9,27.31,843271,0.0,1.0
2024-02-29,26.99,29.79,26.93,28.03,2063270,26.99,29.79,26.93,28.03,2063270,0.0,1.0
2024-03-01,27.81,30.47,27.07,27.4,2718174,27.81,30.47,27.07,27.4,2718174,0.0,1.0
2024-03-04,31.07,37.0,29.8,35.508,8531973,31.07,37.0,29.8,35.508,8531973,0.0,1.0
2024-03-05,30.52,31.35,28.13,30.75,2328026,30.52,31.35,28.13,30.75,2328026,0.0,1.0
2024-03-06,30.0,32.4,28.15,31.2,3667364,30.0,32.4,28.15,31.2,3667364,0.0,1.0
2024-03-07,30.88,32.09,29.98,30.42,2321783,30.88,32.09,29.98,30.42,2321783,0.0,1.0
2024-03-08,31.18,32.56,30.58,30.93,2496230,31.18,32.56,30.58,30.93,2496230,0.0,1.0
2024-03-11,29.31,32.3,28.93,30.98,1670032,29.31,32.3,28.93,30.98,1670032,0.0,1.0
2024-03-12,28.46,29.57,27.88,29.51,1468742,28.46,29.57,27.88,29.51,1468742,0.0,1.0
2024-03-13,27.97,29.1299,27.67,28.33,1403554,27.97,29.1299,27.67,28.33,1403554,0.0,1.0
2024-03-14,27.37,28.07,24.78,27.78,3226025,27.37,28.07,24.78,27.78,3226025,0.0,1.0
2024-03-15,27.54,28.24,25.34,28.01,5144664,27.54,28.24,25.34,28.01,5144664,0.0,1.0
2024-03-18,26.84,27.43,26.06,26.95,1387111,26.84,27.43,26.06,26.95,1387111,0.0,1.0
2024-03-19,25.85,27.155,25.4232,26.7,1150705,25.85,27.155,25.4232,26.7,1150705,0.0,1.0
2024-03-20,25.19,25.85,24.22,25.53,1562781,25.19,25.85,24.22,25.53,1562781,0.0,1.0
2024-03-21,25.94,26.39,25.27,25.68,1067857,25.94,26.39,25.27,25.68,1067857,0.0,1.0
2024-03-22,25.13,26.26,24.77,25.92,1524430,25.13,26.26,24.77,25.92,1524430,0.0,1.0
2024-03-25,24.17,25.9,24.12,25.06,736479,24.17,25.9,24.12,25.06,736479,0.0,1.0
2024-03-26,24.39,25.0,24.15,24.54,877054,24.39,25.0,24.15,24.54,877054,0.0,1.0
2024-03-27,24.45,25.05,23.57,24.65,990720,24.45,25.05,23.57,24.65,990720,0.0,1.0
2024-03-28,25.26,25.43,23.71,24.62,851564,25.26,25.43,23.71,24.62,851564,0.0,1.0
2024-04-01,24.07,25.29,23.935,25.28,682289,24.07,25.29,23.935,25.28,682289,0.0,1.0
2024-04-02,23.38,24.03,22.96,23.45,869827,23.38,24.03,22.96,23.45,869827,0.0,1.0
2024-04-03,23.18,23.48,22.6,23.21,680664,23.18,23.48,22.6,23.21,680664,0.0,1.0
2024-04-04,22.97,23.89,22.765,23.39,849096,22.97,23.89,22.765,23.39,849096,0.0,1.0
2024-04-05,23.22,23.5,22.01,22.7,531805,23.22,23.5,22.01,22.7,531805,0.0,1.0
2024-04-08,23.13,23.46,22.715,23.35,351016,23.13,23.46,22.715,23.35,351016,0.0,1.0
2024-04-09,23.74,23.76,23.01,23.28,447603,23.74,23.76,23.01,23.28,447603,0.0,1.0
2024-04-10,21.9,23.56,21.88,22.88,817247,21.9,23.56,21.88,22.88,817247,0.0,1.0
2024-04-11,21.84,22.42,21.26,22.15,626703,21.84,22.42,21.26,22.15,626703,0.0,1.0
2024-04-12,22.18,22.22,21.36,21.89,866406,22.18,22.22,21.36,21.89,866406,0.0,1.0
2024-04-15,21.72,22.4,21.49,22.29,757568,21.72,22.4,21.49,22.29,757568,0.0,1.0
2024-04-16,21.79,22.06,21.38,21.58,940162,21.79,22.06,21.38,21.58,940162,0.0,1.0
2024-04-17,21.6,22.175,21.57,21.88,823317,21.6,22.175,21.57,21.88,823317,0.0,1.0
2024-04-18,20.51,21.46,20.42,21.41,760868,20.51,21.46,20.42,21.41,760868,0.0,1.0
2024-04-19,20.76,21.05,20.39,20.44,789256,20.76,21.05,20.39,20.44,789256,0.0,1.0
2024-04-22,20.79,21.02,19.89,20.8,711336,20.79,21.02,19.89,20.8,711336,0.0,1.0
2024-04-23,21.0,21.23,20.74,20.94,556045,21.0,21.23,20.74,20.94,556045,0.0,1.0
2024-04-24,20.26,21.51,20.12,20.95,627391,20.26,21.51,20.12,20.95,627391,0.0,1.0
2024-04-25,18.93,19.99,18.2,19.99,828667,18.93,19.99,18.2,19.99,828667,0.0,1.0
2024-04-26,19.74,19.97,18.95,19.18,753132,19.74,19.97,18.95,19.18,753132,0.0,1.0
2024-04-29,19.62,20.015,19.31,19.64,452634,19.62,20.015,19.31,19.64,452634,0.0,1.0
2024-04-30,19.89,20.33,19.33,19.99,749604,19.89,20.33,19.33,19.99,749604,0.0,1.0
2024-05-01,20.08,20.64,19.72,20.0,1054519,20.08,20.64,19.72,20.0,1054519,0.0,1.0
2024-05-02,19.71,20.44,19.64,20.44,439719,19.71,20.44,19.64,20.44,439719,0.0,1.0
2024-05-03,19.66,20.75,19.63,20.32,543557,19.66,20.75,19.63,20.32,543557,0.0,1.0
2024-05-06,22.11,22.26,19.93,19.93,896226,22.11,22.26,19.93,19.93,896226,0.0,1.0
2024-05-07,22.02,22.2488,21.5425,22.18,502186,22.02,22.2488,21.5425,22.18,502186,0.0,1.0
2024-05-08,21.02,21.91,20.58,21.57,581020,21.02,21.91,20.58,21.57,581020,0.0,1.0
2024-05-09,20.8,21.21,20.54,21.2,414291,20.8,21.21,20.54,21.2,414291,0.0,1.0
2024-05-10,19.65,21.45,19.59,21.35,567401,19.65,21.45,19.59,21.35,567401,0.0,1.0
2024-05-13,20.62,21.455,19.46,19.66,567628,20.62,21.455,19.46,19.66,567628,0.0,1.0
2024-05-14,20.3,21.51,20.27,21.12,626009,20.3,21.51,20.27,21.12,626009,0.0,1.0
2024-05-15,21.07,21.74,20.49,21.35,520273,21.07,21.74,20.49,21.35,520273,0.0,1.0
2024-05-16,20.73,21.095,20.33,20.96,457755,20.73,21.095,20.33,20.96,457755,0.0,1.0
2024-05-17,19.92,20.815,19.76,20.79,457666,19.92,20.815,19.76,20.79,457666,0.0,1.0
2024-05-20,20.14,20.35,19.82,20.06,577856,20.14,20.35,19.82,20.06,577856,0.0,1.0
2024-05-21,20.24,20.53,19.95,20.06,434778,20.24,20.53,19.95,20.06,434778,0.0,1.0
2024-05-22,20.5,20.865,19.94,20.1,635853,20.5,20.865,19.94,20.1,635853,0.0,1.0
2024-05-23,18.91,20.47,18.38,20.47,963875,18.91,20.47,18.38,20.47,963875,0.0,1.0
2024-05-24,18.32,19.05,17.88,19.04,993407,18.32,19.05,17.88,19.04,993407,0.0,1.0
2024-05-28,19.5,19.55,18.02,18.65,1007146,19.5,19.55,18.02,18.65,1007146,0.0,1.0
2024-05-29,18.66,19.38,18.53,19.03,568994,18.66,19.38,18.53,19.03,568994,0.0,1.0
2024-05-30,18.31,19.12,18.1,18.89,993437,18.31,19.12,18.1,18.89,993437,0.0,1.0
2024-05-31,18.82,19.055,18.1575,18.65,729467,18.82,19.055,18.1575,18.65,729467,0.0,1.0
2024-06-03,19.19,19.92,18.89,19.46,566092,19.19,19.92,18.89,19.46,566092,0.0,1.0
2024-06-04,19.22,19.82,18.72,18.92,951346,19.22,19.82,18.72,18.92,951346,0.0,1.0
2024-06-05,20.79,20.98,17.86,17.98,1516812,20.79,20.98,17.86,17.98,1516812,0.0,1.0
2024-06-06,21.33,21.63,20.34,20.8,919058,21.33,21.63,20.34,20.8,919058,0.0,1.0
2024-06-07,23.02,24.39,20.64,20.91,1543229,23.02,24.39,20.64,20.91,1543229,0.0,1.0
2024-06-10,22.99,23.58,22.41,23.03,953017,22.99,23.58,22.41,23.03,953017,0.0,1.0
2024-06-11,23.43,23.74,22.33,22.64,880375,23.43,23.74,22.33,22.64,880375,0.0,1.0
2024-06-12,24.29,25.79,23.94,24.23,1195228,24.29,25.79,23.94,24.23,1195228,0.0,1.0
2024-06-13,24.62,24.99,23.9889,24.28,584112,24.62,24.99,23.9889,24.28,584112,0.0,1.0
2024-06-14,23.98,24.46,23.45,24.2,559513,23.98,24.46,23.45,24.2,559513,0.0,1.0
2024-06-17,22.91,23.8,22.1,23.8,816011,22.91,23.8,22.1,23.8,816011,0.0,1.0
2024-06-18,22.16,23.06,21.7008,22.97,696295,22.16,23.06,21.7008,22.97,696295,0.0,1.0
2024-06-20,21.78,22.21,21.56,21.89,526120,21.78,22.21,21.56,21.89,526120,0.0,1.0
2024-06-21,23.2,23.56,21.88,21.88,2609960,23.2,23.56,21.88,21.88,2609960,0.0,1.0
2024-06-24,23.85,24.2,23.41,23.46,559901,23.85,24.2,23.41,23.46,559901,0.0,1.0
2024-06-25,23.5,23.99,23.31,23.57,491076,23.5,23.99,23.31,23.57,491076,0.0,1.0
2024-06-26,22.93,23.58,22.54,23.38,806548,22.93,23.58,22.54,23.38,806548,0.0,1.0
2024-06-27,23.4,23.83,22.54,23.05,481352,23.4,23.83,22.54,23.05,481352,0.0,1.0
2024-06-28,23.46,23.55,22.34,23.48,3758449,23.46,23.55,22.34,23.48,3758449,0.0,1.0
2024-07-01,23.16,24.2,23.14,23.3,677522,23.16,24.2,23.14,23.3,677522,0.0,1.0
2024-07-02,22.38,23.21,22.23,23.03,432928,22.38,23.21,22.23,23.03,432928,0.0,1.0
2024-07-03,21.93,22.39,21.74,22.22,216345,21.93,22.39,21.74,22.22,216345,0.0,1.0
2024-07-05,21.45,21.74,21.02,21.74,486890,21.45,21.74,21.02,21.74,486890,0.0,1.0
2024-07-08,22.19,22.48,21.43,21.79,623296,22.19,22.48,21.43,21.79,623296,0.0,1.0
2024-07-09,22.91,23.04,22.0101,22.24,710514,22.91,23.04,22.0101,22.24,710514,0.0,1.0
2024-07-10,24.0,24.04,22.62,22.97,424937,24.0,24.04,22.62,22.97,424937,0.0,1.0
2024-07-11,24.84,25.7,24.38,24.87,716058,24.84,25.7,24.38,24.87,716058,0.0,1.0
2024-07-12,25.68,25.69,24.67,25.31,1118173,25.68,25.69,24.67,25.31,1118173,0.0,1.0
2024-07-15,27.45,27.94,25.63,25.81,850597,27.45,27.94,25.63,25.81,850597,0.0,1.0
2024-07-16,27.7,28.21,27.383,27.87,1426474,27.7,28.21,27.383,27.87,1426474,0.0,1.0
2024-07-17,27.08,27.77,26.66,27.03,1121150,27.08,27.77,26.66,27.03,1121150,0.0,1.0
2024-07-18,27.08,27.64,26.15,26.88,1096259,27.08,27.64,26.15,26.88,1096259,0.0,1.0
2024-07-19,26.76,27.41,26.28,27.14,686985,26.76,27.41,26.28,27.14,686985,0.0,1.0
2024-07-22,27.4,27.48,26.13,26.9,1117835,27.4,27.48,26.13,26.9,1117835,0.0,1.0
2024-07-23,27.79,28.06,27.1,27.19,705059,27.79,28.06,27.1,27.19,705059,0.0,1.0
2024-07-24,26.82,27.99,26.33,27.65,889609,26.82,27.99,26.33,27.65,889609,0.0,1.0
2024-07-25,28.32,28.65,26.85,27.05,647141,28.32,28.65,26.85,27.05,647141,0.0,1.0
2024-07-26,28.12,29.12,28.09,28.65,412324,28.12,29.12,28.09,28.65,412324,0.0,1.0
2024-07-29,27.02,28.31,26.72,28.27,473545,27.02,28.31,26.72,28.27,473545,0.0,1.0
2024-07-30,26.61,27.43,26.4,27.25,462358,26.61,27.43,26.4,27.25,462358,0.0,1.0
2024-07-31,26.73,27.94,26.25,26.88,480651,26.73,27.94,26.25,26.88,480651,0.0,1.0
2024-08-01,26.35,28.01,26.1,26.52,747460,26.35,28.01,26.1,26.52,747460,0.0,1.0
2024-08-02,25.17,25.4,24.345,25.33,570932,25.17,25.4,24.345,25.33,570932,0.0,1.0
2024-08-05,23.8,24.51,22.84,23.47,783520,23.8,24.51,22.84,23.47,783520,0.0,1.0
2024-08-06,24.68,25.51,23.42,24.02,457346,24.68,25.51,23.42,24.02,457346,0.0,1.0
2024-08-07,23.68,25.39,23.6,25.31,323707,23.68,25.39,23.6,25.31,323707,0.0,1.0
2024-08-08,24.93,24.99,23.59,24.15,474670,24.93,24.99,23.59,24.15,474670,0.0,1.0
2024-08-09,24.74,25.31,23.46,25.31,504690,24.74,25.31,23.46,25.31,504690,0.0,1.0
2024-08-12,24.19,25.3299,23.46,24.81,382514,24.19,25.3299,23.46,24.81,382514,0.0,1.0
2024-08-13,24.77,24.99,23.89,24.26,353355,24.77,24.99,23.89,24.26,353355,0.0,1.0
2024-08-14,23.76,24.76,23.65,24.76,413770,23.76,24.76,23.65,24.76,413770,0.0,1.0
2024-08-15,24.32,25.805,23.98,24.49,495099,24.32,25.805,23.98,24.49,495099,0.0,1.0
2024-08-16,24.86,25.08,24.15,24.19,294283,24.86,25.08,24.15,24.19,294283,0.0,1.0
2024-08-19,25.96,26.25,24.45,24.65,607619,25.96,26.25,24.45,24.65,607619,0.0,1.0
2024-08-20,26.74,26.85,25.4,25.96,534007,26.74,26.85,25.4,25.96,534007,0.0,1.0
2024-08-21,26.35,27.29,26.085,26.78,523180,26.35,27.29,26.085,26.78,523180,0.0,1.0
2024-08-22,26.11,26.7639,25.79,26.4,620228,26.11,26.7639,25.79,26.4,620228,0.0,1.0
2024-08-23,27.46,27.82,26.24,26.52,533234,27.46,27.82,26.24,26.52,533234,0.0,1.0
2024-08-26,27.34,27.82,26.54,27.82,602127,27.34,27.82,26.54,27.82,602127,0.0,1.0
2024-08-27,26.32,27.29,25.8,27.15,406405,26.32,27.29,25.8,27.15,406405,0.0,1.0
2024-08-28,26.63,26.69,26.08,26.19,284944,26.63,26.69,26.08,26.19,284944,0.0,1.0
2024-08-29,26.89,27.445,26.39,26.98,360848,26.89,27.445,26.39,26.98,360848,0.0,1.0
2024-08-30,27.2,27.5,26.315,26.95,484641,27.2,27.5,26.315,26.95,484641,0.0,1.0
2024-09-03,25.99,28.3,25.96,27.16,429183,25.99,28.3,25.96,27.16,429183,0.0,1.0
2024-09-04,26.3,26.41,25.31,25.71,197361,26.3,26.41,25.31,25.71,197361,0.0,1.0
2024-09-05,26.35,26.43,25.73,26.4,444088,26.35,26.43,25.73,26.4,444088,0.0,1.0
2024-09-06,26.41,26.96,25.67,26.56,446533,26.41,26.96,25.67,26.56,446533,0.0,1.0
2024-09-09,26.3,27.2,25.885,26.55,364032,26.3,27.2,25.885,26.55,364032,0.0,1.0
2024-09-10,25.74,26.18,25.01,26.18,610703,25.74,26.18,25.01,26.18,610703,0.0,1.0
2024-09-11,25.62,25.98,25.01,25.54,385734,25.62,25.98,25.01,25.54,385734,0.0,1.0
2024-09-12,25.7,25.84,25.2,25.69,416633,25.7,25.84,25.2,25.69,416633,0.0,1.0
2024-09-13,27.34,27.41,25.69,26.0,450940,27.34,27.41,25.69,26.0,450940,0.0,1.0
2024-09-16,26.77,27.69,26.73,27.4,386845,26.77,27.69,26.73,27.4,386845,0.0,1.0
2024-09-17,26.64,27.65,26.52,27.0,353516,26.64,27.65,26.52,27.0,353516,0.0,1.0
2024-09-18,26.96,27.81,26.26,26.72,485803,26.96,27.81,26.26,26.72,485803,0.0,1.0
2024-09-19,28.0,28.74,27.19,28.0,471650,28.0,28.74,27.19,28.0,471650,0.0,1.0
2024-09-20,28.08,28.12,27.25,27.85,1529464,28.08,28.12,27.25,27.85,1529464,0.0,1.0
2024-09-23,28.37,28.38,27.53,28.2,474393,28.37,28.38,27.53,28.2,474393,0.0,1.0
2024-09-24,28.05,28.57,27.69,28.37,474224,28.05,28.57,27.69,28.37,474224,0.0,1.0
2024-09-25,28.0,28.27,27.47,28.16,445913,28.0,28.27,27.47,28.16,445913,0.0,1.0
2024-09-26,29.34,29.6,28.14,28.41,701807,29.34,29.6,28.14,28.41,701807,0.0,1.0
2024-09-27,28.24,29.87,28.165,29.87,661185,28.24,29.87,28.165,29.87,661185,0.0,1.0
2024-09-30,28.69,29.114537,27.85,27.85,509317,28.69,29.114537,27.85,27.85,509317,0.0,1.0
2024-10-01,28.83,28.88,27.65,28.51,634760,28.83,28.88,27.65,28.51,634760,0.0,1.0
2024-10-02,29.21,29.5,28.19,28.58,368489,29.21,29.5,28.19,28.58,368489,0.0,1.0
2024-10-03,27.65,29.65953,27.62,29.09,551396,27.65,29.65953,27.62,29.09,551396,0.0,1.0
2024-10-04,28.24,29.04,27.9,27.93,544317,28.24,29.04,27.9,27.93,544317,0.0,1.0
2024-10-07,26.75,28.435,26.461,28.38,436995,26.75,28.435,26.461,28.38,436995,0.0,1.0
2024-10-08,28.15,29.01,26.815,27.04,517905,28.15,29.01,26.815,27.04,517905,0.0,1.0
2024-10-09,28.51,28.52,27.48,28.16,328562,28.51,28.52,27.48,28.16,328562,0.0,1.0
2024-10-10,29.08,29.16,27.91,28.13,351343,29.08,29.16,27.91,28.13,351343,0.0,1.0
2024-10-11,29.63,29.78,28.93,29.01,281768,29.63,29.78,28.93,29.01,281768,0.0,1.0
2024-10-14,30.01,30.43,29.1,29.47,724407,30.01,30.43,29.1,29.47,724407,0.0,1.0
2024-10-15,29.93,31.0,29.92,30.23,730019,29.93,31.0,29.92,30.23,730019,0.0,1.0
2024-10-16,31.05,31.25,29.82,29.82,519710,31.05,31.25,29.82,29.82,519710,0.0,1.0
2024-10-17,30.82,31.26,30.37,31.04,384300,30.82,31.26,30.37,31.04,384300,0.0,1.0
2024-10-18,31.23,32.154,30.7157,30.84,484151,31.23,32.154,30.7157,30.84,484151,0.0,1.0
2024-10-21,30.9,31.115,30.31,30.95,484466,30.9,31.115,30.31,30.95,484466,0.0,1.0
2024-10-22,29.59,31.04,29.57,30.55,339491,29.59,31.04,29.57,30.55,339491,0.0,1.0
2024-10-23,28.67,29.9699,28.42,29.53,472757,28.67,29.9699,28.42,29.53,472757,0.0,1.0
2024-10-24,28.75,29.19,28.39,28.89,279029,28.75,29.19,28.39,28.89,279029,0.0,1.0
2024-10-25,29.33,29.87,28.96,29.15,403229,29.33,29.87,28.96,29.15,403229,0.0,1.0
2024-10-28,29.71,30.83,29.48,29.88,386272,29.71,30.83,29.48,29.88,386272,0.0,1.0
2024-10-29,31.73,32.22,29.34,29.64,724463,31.73,32.22,29.34,29.64,724463,0.0,1.0
2024-10-30,30.7,32.695,30.69,31.52,641150,30.7,32.695,30.69,31.52,641150,0.0,1.0
2024-10-31,30.83,31.4333,30.125,30.55,338868,30.83,31.4333,30.125,30.55,338868,0.0,1.0
2024-11-01,32.33,32.95,30.9,31.885,1277374,32.33,32.95,30.9,31.885,1277374,0.0,1.0
2024-11-04,32.05,32.93,31.5,32.2,641039,32.05,32.93,31.5,32.2,641039,0.0,1.0
2024-11-05,32.74,32.75,31.12,31.76,463982,32.74,32.75,31.12,31.76,463982,0.0,1.0
2024-11-06,35.28,35.705,33.46,34.04,840497,35.28,35.705,33.46,34.04,840497,0.0,1.0
2024-11-07,34.87,35.875,34.56,35.26,589957,34.87,35.875,34.56,35.26,589957,0.0,1.0
2024-11-08,34.45,34.73,33.35,34.73,811496,34.45,34.73,33.35,34.73,811496,0.0,1.0
2024-11-11,33.04,35.11,32.695,34.77,609852,33.04,35.11,32.695,34.77,609852,0.0,1.0
2024-11-12,32.38,34.5399,31.96,32.8,676170,32.38,34.5399,31.96,32.8,676170,0.0,1.0
2024-11-13,30.97,32.785,30.95,32.58,543767,30.97,32.785,30.95,32.58,543767,0.0,1.0
2024-11-14,29.76,31.43,29.53,30.83,720287,29.76,31.43,29.53,30.83,720287,0.0,1.0
2024-11-15,28.09,30.01,27.05,29.97,1099230,28.09,30.01,27.05,29.97,1099230,0.0,1.0
2024-11-18,29.56,29.85,28.44,28.72,1204557,29.56,29.85,28.44,28.72,1204557,0.0,1.0
2024-11-19,31.03,31.1,29.1,29.34,800232,31.03,31.1,29.1,29.34,800232,0.0,1.0
2024-11-20,30.635,31.6,29.875,30.72,539077,30.635,31.6,29.875,30.72,539077,0.0,1.0
2024-11-21,31.2,31.27,29.97,30.88,534958,31.2,31.27,29.97,30.88,534958,0.0,1.0
2024-11-22,32.73,32.95,31.045,31.55,824695,32.73,32.95,31.045,31.55,824695,0.0,1.0
2024-11-25,31.77,33.3,31.73,32.84,673299,31.77,33.3,31.73,32.84,673299,0.0,1.0
2024-11-26,31.16,32.03,30.69,31.7,397688,31.16,32.03,30.69,31.7,397688,0.0,1.0
2024-11-27,32.17,32.4,30.755,31.14,390901,32.17,32.4,30.755,31.14,390901,0.0,1.0
2024-11-29,32.1,32.74,32.0,32.35,228782,32.1,32.74,32.0,32.35,228782,0.0,1.0
2024-12-02,32.01,32.57,31.59,32.12,600244,32.01,32.57,31.59,32.12,600244,0.0,1.0
2024-12-03,30.75,32.07,30.59,31.8,263811,30.75,32.07,30.59,31.8,263811,0.0,1.0
2024-12-04,30.92,31.4,30.44,30.77,1404130,30.92,31.4,30.44,30.77,1404130,0.0,1.0
2024-12-05,29.7,31.06,29.58,30.75,428540,29.7,31.06,29.58,30.75,428540,0.0,1.0
2024-12-06,31.11,31.34,29.5801,29.76,507515,31.11,31.34,29.5801,29.76,507515,0.0,1.0
2024-12-09,31.12,31.895,30.67,31.54,324309,31.12,31.895,30.67,31.54,324309,0.0,1.0
2024-12-10,30.64,31.15,29.97,30.79,410356,30.64,31.15,29.97,30.79,410356,0.0,1.0
2024-12-11,30.35,30.99,30.08,30.99,217844,30.35,30.99,30.08,30.99,217844,0.0,1.0
2024-12-12,29.03,30.535,28.93,30.18,332964,29.03,30.535,28.93,30.18,332964,0.0,1.0
2024-12-13,28.89,29.255,28.25,28.55,720354,28.89,29.255,28.25,28.55,720354,0.0,1.0
2024-12-16,29.23,29.57,28.47,28.9,720052,29.23,29.57,28.47,28.9,720052,0.0,1.0
2024-12-17,30.61,31.41,28.45,29.1,768507,30.61,31.41,28.45,29.1,768507,0.0,1.0
2024-12-18,28.71,30.66,27.82,30.66,742234,28.71,30.66,27.82,30.66,742234,0.0,1.0
2024-12-19,28.4,29.045,27.35,28.59,684580,28.4,29.045,27.35,28.59,684580,0.0,1.0
2024-12-20,29.34,29.77,28.09,28.09,1559947,29.34,29.77,28.09,28.09,1559947,0.0,1.0
2024-12-23,28.37,29.79,27.8,29.79,965317,28.37,29.79,27.8,29.79,965317,0.0,1.0
2024-12-24,28.56,28.79,28.02,28.4,266382,28.56,28.79,28.02,28.4,266382,0.0,1.0
2024-12-26,28.89,29.11,27.9,28.13,336610,28.89,29.11,27.9,28.13,336610,0.0,1.0
2024-12-27,28.25,28.99,27.51,28.53,451442,28.25,28.99,27.51,28.53,451442,0.0,1.0
2024-12-30,27.96,28.05,27.45,27.85,424094,27.96,28.05,27.45,27.85,424094,0.0,1.0
2024-12-31,27.82,28.76,27.51,28.33,459754,27.82,28.76,27.51,28.33,459754,0.0,1.0
2025-01-02,28.08,28.37,27.71,28.08,1115103,28.08,28.37,27.71,28.08,1115103,0.0,1.0
2025-01-03,28.24,28.725,27.86,28.09,725347,28.24,28.725,27.86,28.09,725347,0.0,1.0
2025-01-06,27.64,28.94,27.56,28.1,648378,27.64,28.94,27.56,28.1,648378,0.0,1.0
2025-01-07,26.61,28.205,26.24,27.74,1138632,26.61,28.205,26.24,27.74,1138632,0.0,1.0
2025-01-08,26.16,26.895,25.91,26.55,936204,26.16,26.895,25.91,26.55,936204,0.0,1.0
2025-01-10,24.84,25.95,24.435,25.54,843060,24.84,25.95,24.435,25.54,843060,0.0,1.0
2025-01-13,22.63,24.54,22.36,24.54,1094163,22.63,24.54,22.36,24.54,1094163,0.0,1.0
2025-01-14,21.87,23.205,21.34,22.81,1223956,21.87,23.205,21.34,22.81,1223956,0.0,1.0
2025-01-15,22.31,22.74,21.9701,22.61,750805,22.31,22.74,21.9701,22.61,750805,0.0,1.0
2025-01-16,24.01,24.34,22.05,22.18,1259137,24.01,24.34,22.05,22.18,1259137,0.0,1.0
2025-01-17,25.14,25.63,24.05,24.33,1229180,25.14,25.63,24.05,24.33,1229180,0.0,1.0
2025-01-21,25.6,26.2,25.25,25.6,1158196,25.6,26.2,25.25,25.6,1158196,0.0,1.0
2025-01-22,25.02,25.955,24.73,25.6,876748,25.02,25.955,24.73,25.6,876748,0.0,1.0
2025-01-23,26.16,26.23,24.69,24.77,632070,26.16,26.23,24.69,24.77,632070,0.0,1.0
2025-01-24,26.18,26.474,25.69,26.11,1271188,26.18,26.474,25.69,26.11,1271188,0.0,1.0
2025-01-27,51.71,58.4,48.4705,57.26,15270330,51.71,58.4,48.4705,57.26,15270330,0.0,1.0
2025-01-28,51.47,57.48,49.38,54.63,5228857,51.47,57.48,49.38,54.63,5228857,0.0,1.0
2025-01-29,54.0,55.74,51.79,52.48,3615243,54.0,55.74,51.79,52.48,3615243,0.0,1.0
2025-01-30,55.36,57.51,54.66,55.74,2397276,55.36,57.51,54.66,55.74,2397276,0.0,1.0
2025-01-31,54.08,55.88,52.89,54.82,1380907,54.08,55.88,52.89,54.82,1380907,0.0,1.0
2025-02-03,53.85,54.69,52.63,53.77,1225238,53.85,54.69,52.63,53.77,1225238,0.0,1.0
2025-02-04,56.41,57.25,53.6,53.6,1281117,56.41,57.25,53.6,53.6,1281117,0.0,1.0
2025-02-05,57.56,57.66,55.6,56.87,795443,57.56,57.66,55.6,56.87,795443,0.0,1.0
2025-02-06,54.95,57.78,54.32,57.12,850250,54.95,57.78,54.32,57.12,850250,0.0,1.0
2025-02-07,54.21,55.32,53.88,54.81,851318,54.21,55.32,53.88,54.81,851318,0.0,1.0
2025-02-10,51.15,55.81,51.06,55.81,1482079,51.15,55.81,51.06,55.81,1482079,0.0,1.0
2025-02-11,49.95,51.1325,48.9,50.51,1594472,49.95,51.1325,48.9,50.51,1594472,0.0,1.0
2025-02-12,49.44,50.7,48.84,49.21,1371715,49.44,50.7,48.84,49.21,1371715,0.0,1.0
2025-02-13,49.23,49.92,48.57,49.48,784695,49.23,49.92,48.57,49.48,784695,0.0,1.0
2025-02-14,50.52,51.3965,49.24,49.24,875299,50.52,51.3965,49.24,49.24,875299,0.0,1.0
2025-02-18,49.44,51.39,49.345,51.39,995753,49.44,51.39,49.345,51.39,995753,0.0,1.0
2025-02-19,50.67,50.76,48.7,49.46,596231,50.67,50.76,48.7,49.46,596231,0.0,1.0
2025-02-20,50.58,51.3933,50.12,50.82,810691,50.58,51.3933,50.12,50.82,810691,0.0,1.0
2025-02-21,51.84,52.74,51.085,51.46,852110,51.84,52.74,51.085,51.46,852110,0.0,1.0
2025-02-24,49.6,52.18,49.56,51.84,732459,49.6,52.18,49.56,51.84,732459,0.0,1.0
2025-02-25,47.47,49.66,46.87,49.66,925274,47.47,49.66,46.87,49.66,925274,0.0,1.0
2025-02-26,47.59,48.97,46.55,47.69,975514,47.59,48.97,46.55,47.69,975514,0.0,1.0
2025-02-27,47.75,49.51,46.655,47.0,646862,47.75,49.51,46.655,47.0,646862,0.0,1.0
2025-02-28,49.12,49.25,46.31,48.66,648283,49.12,49.25,46.31,48.66,648283,0.0,1.0
2025-03-03,45.54,48.78,45.47,48.09,877958,45.54,48.78,45.47,48.09,877958,0.0,1.0
2025-03-04,44.53,45.65,43.63,44.97,1330846,44.53,45.65,43.63,44.97,1330846,0.0,1.0
2025-03-05,45.13,45.635,43.7,44.82,747629,45.13,45.635,43.7,44.82,747629,0.0,1.0
2025-03-06,43.67,44.94,43.51,44.56,935784,43.67,44.94,43.51,44.56,935784,0.0,1.0
2025-03-07,42.12,43.94,42.04,43.5,947727,42.12,43.94,42.04,43.5,947727,0.0,1.0
2025-03-10,41.68,42.55,41.15,41.22,1279376,41.68,42.55,41.15,41.22,1279376,0.0,1.0
2025-03-11,43.82,43.92,41.61,41.7,1354056,43.82,43.92,41.61,41.7,1354056,0.0,1.0
2025-03-12,45.85,47.11,44.78,44.88,1222853,45.85,47.11,44.78,44.88,1222853,0.0,1.0
2025-03-13,44.86,45.95,43.705,45.44,591949,44.86,45.95,43.705,45.44,591949,0.0,1.0
2025-03-14,44.15,45.583736,43.98,44.86,599310,44.15,45.583736,43.98,44.86,599310,0.0,1.0
2025-03-17,44.82,45.39,43.87,44.15,870389,44.82,45.39,43.87,44.15,870389,0.0,1.0
2025-03-18,43.53,44.44,43.125,43.99,770345,43.53,44.44,43.125,43.99,770345,0.0,1.0
2025-03-19,44.78,44.91,42.9,43.12,746298,44.78,44.91,42.9,43.12,746298,0.0,1.0
2025-03-20,44.66,45.69,43.755,44.02,554065,44.66,45.69,43.755,44.02,554065,0.0,1.0
2025-03-21,45.22,45.92,43.91,44.28,2928554,45.22,45.92,43.91,44.28,2928554,0.0,1.0
2025-03-24,45.08,46.14,44.61,45.12,731239,45.08,46.14,44.61,45.12,731239,0.0,1.0
2025-03-25,45.24,45.27,43.835,44.86,874613,45.24,45.27,43.835,44.86,874613,0.0,1.0
2025-03-26,43.29,45.18,41.835,45.05,690685,43.29,45.18,41.835,45.05,690685,0.0,1.0
2025-03-27,43.58,44.1,42.65,43.49,442539,43.58,44.1,42.65,43.49,442539,0.0,1.0
2025-03-28,42.72,45.38,42.26,45.38,594217,42.72,45.38,42.26,45.38,594217,0.0,1.0
2025-03-31,40.48,41.12,39.18,40.9,1390975,40.48,41.12,39.18,40.9,1390975,0.0,1.0
2025-04-01,38.64,41.71,38.4801,40.38,1791554,38.64,41.71,38.4801,40.38,1791554,0.0,1.0
2025-04-02,41.95,41.96,38.07,38.5,1694833,41.95,41.96,38.07,38.5,1694833,0.0,1.0
2025-04-03,39.99,41.33,39.8,39.9,985088,39.99,41.33,39.8,39.9,985088,0.0,1.0
2025-04-04,36.73,39.99,36.69,38.86,1541127,36.73,39.99,36.69,38.86,1541127,0.0,1.0
2025-04-07,35.97,38.82,34.09,35.04,2551037,35.97,38.82,34.09,35.04,2551037,0.0,1.0
2025-04-08,34.04,39.233,33.38,37.0,2012184,34.04,39.233,33.38,37.0,2012184,0.0,1.0
2025-04-09,37.36,38.12,31.8,33.2,2246008,37.36,38.12,31.8,33.2,2246008,0.0,1.0
2025-04-10,34.82,36.53,33.18,36.53,1370289,34.82,36.53,33.18,36.53,1370289,0.0,1.0
2025-04-11,35.665,35.98,34.18,34.46,814604,35.665,35.98,34.18,34.46,814604,0.0,1.0
2025-04-14,37.6,37.84,35.86,36.63,946310,37.6,37.84,35.86,36.63,946310,0.0,1.0
2025-04-15,38.08,39.13,37.21,37.32,652773,38.08,39.13,37.21,37.32,652773,0.0,1.0
2025-04-16,37.44,37.98,36.46,37.62,498122,37.44,37.98,36.46,37.62,498122,0.0,1.0
2025-04-17,37.63,37.85,36.6689,37.09,521577,37.63,37.85,36.6689,37.09,521577,0.0,1.0
2025-04-21,37.67,39.59,37.28,37.28,884046,37.67,39.59,37.28,37.28,884046,0.0,1.0
2025-04-22,38.5,39.28,38.0,38.03,1203365,38.5,39.28,38.0,38.03,1203365,0.0,1.0
2025-04-23,39.61,40.59,38.86,39.66,1232805,39.61,40.59,38.86,39.66,1232805,0.0,1.0
2025-04-24,40.99,41.44,39.05,39.56,1873276,40.99,41.44,39.05,39.56,1873276,0.0,1.0
2025-04-25,41.0,41.61,40.33,40.53,959240,41.0,41.61,40.33,40.53,959240,0.0,1.0
2025-04-28,42.17,42.43,41.119,41.35,1409574,42.17,42.43,41.119,41.35,1409574,0.0,1.0
2025-04-29,43.04,43.45,41.34,41.89,1168316,43.04,43.45,41.34,41.89,1168316,0.0,1.0
2025-04-30,45.61,45.81,42.71,42.9,1480702,45.61,45.81,42.71,42.9,1480702,0.0,1.0
2025-05-01,45.31,45.9192,43.6,45.31,1416056,45.31,45.9192,43.6,45.31,1416056,0.0,1.0
2025-05-02,44.87,46.47,44.08,45.51,1212166,44.87,46.47,44.08,45.51,1212166,0.0,1.0
2025-05-05,44.92,45.24,43.71,44.47,888470,44.92,45.24,43.71,44.47,888470,0.0,1.0
2025-05-06,42.02,44.62,41.77,44.0,1077377,42.02,44.62,41.77,44.0,1077377,0.0,1.0
2025-05-07,42.79,43.2696,41.6,42.56,980502,42.79,43.2696,41.6,42.56,980502,0.0,1.0
2025-05-08,42.39,44.48,41.97,42.77,1552348,42.39,44.48,41.97,42.77,1552348,0.0,1.0
2025-05-09,39.85,44.81,39.66,42.39,1332231,39.85,44.81,39.66,42.39,1332231,0.0,1.0
2025-05-12,41.53,42.18,40.055,40.1,2201540,41.53,42.18,40.055,40.1,2201540,0.0,1.0
2025-05-13,40.01,42.14,40.0,41.42,990093,40.01,42.14,40.0,41.42,990093,0.0,1.0
2025-05-14,37.88,40.63,37.28,39.44,1762316,37.88,40.63,37.28,39.44,1762316,0.0,1.0
2025-05-15,39.96,40.19,37.62,38.04,1416587,39.96,40.19,37.62,38.04,1416587,0.0,1.0
2025-05-16,38.87,40.5,38.735,40.02,1307838,38.87,40.5,38.735,40.02,1307838,0.0,1.0
2025-05-19,38.14,39.25,37.57,38.79,740566,38.14,39.25,37.57,38.79,740566,0.0,1.0
2025-05-20,47.57,49.05,37.89,38.56,6819410,47.57,49.05,37.89,38.56,6819410,0.0,1.0
2025-05-21,48.35,48.97,45.83,47.4,2343691,48.35,48.97,45.83,47.4,2343691,0.0,1.0
2025-05-22,48.97,50.54,47.985,48.01,2341950,48.97,50.54,47.985,48.01,2341950,0.0,1.0
2025-05-23,46.36,48.5,45.58,47.83,1769964,46.36,48.5,45.58,47.83,1769964,0.0,1.0
2025-05-27,46.0,49.29,45.87,47.5,3599663,46.0,49.29,45.87,47.5,3599663,0.0,1.0
2025-05-28,45.32,46.62,45.24,45.87,999177,45.32,46.62,45.24,45.87,999177,0.0,1.0
2025-05-29,48.03,48.8,44.94,45.47,2291088,48.03,48.8,44.94,45.47,2291088,0.0,1.0
2025-05-30,49.65,51.66,47.17,47.55,3235403,49.65,51.66,47.17,47.55,3235403,0.0,1.0
2025-06-02,50.73,51.32,48.645,49.75,1826362,50.73,51.32,48.645,49.75,1826362,0.0,1.0
2025-06-03,51.61,51.85,50.7,51.23,2140712,51.61,51.85,50.7,51.23,2140712,0.0,1.0
2025-06-04,52.99,53.48,51.38,51.55,1255669,52.99,53.48,51.38,51.55,1255669,0.0,1.0
2025-06-05,53.94,54.21,52.15,52.81,998340,53.94,54.21,52.15,52.81,998340,0.0,1.0
2025-06-06,54.28,55.87,54.13,54.24,1473029,54.28,55.87,54.13,54.24,1473029,0.0,1.0
2025-06-09,54.71,57.07,52.28,55.49,2272354,54.71,57.07,52.28,55.49,2272354,0.0,1.0
2025-06-10,54.52,54.82,53.04,54.0,1069486,54.52,54.82,53.04,54.0,1069486,0.0,1.0
2025-06-11,52.955,55.46,52.29,54.8,1921539,52.955,55.46,52.29,54.8,1921539,0.0,1.0
2025-06-12,53.56,54.36,51.42,52.51,1573450,53.56,54.36,51.42,52.51,1573450,0.0,1.0
2025-06-13,55.62,55.83,52.19,52.19,2224641,55.62,55.83,52.19,52.19,2224641,0.0,1.0
2025-06-16,55.75,55.8,53.135,55.65,1523068,55.75,55.8,53.135,55.65,1523068,0.0,1.0
2025-06-17,55.4,56.49,54.43,55.4,947599,55.4,56.49,54.43,55.4,947599,0.0,1.0
2025-06-18,54.9,55.33,53.605,54.84,1104667,54.9,55.33,53.605,54.84,1104667,0.0,1.0
2025-06-20,54.2,55.0,53.9,54.59,1983831,54.2,55.0,53.9,54.59,1983831,0.0,1.0
2025-06-23,54.03,54.3282,52.76,53.64,1272093,54.03,54.3282,52.76,53.64,1272093,0.0,1.0
2025-06-24,53.92,54.9586,53.37,54.1,4370250,53.92,54.9586,53.37,54.1,4370250,0.0,1.0
2025-06-25,55.04,55.515,53.05,54.39,1079443,55.04,55.515,53.05,54.39,1079443,0.0,1.0
2025-06-26,56.28,56.9399,54.0,55.8,2252386,56.28,56.9399,54.0,55.8,2252386,0.0,1.0
2025-06-27,56.19,57.35,55.03,56.03,3829825,56.19,57.35,55.03,56.03,3829825,0.0,1.0
2025-06-30,53.36,56.51,53.06,56.51,1690479,53.36,56.51,53.06,56.51,1690479,0.0,1.0
2025-07-01,51.41,53.8255,51.12,52.81,1423491,51.41,53.8255,51.12,52.81,1423491,0.0,1.0
2025-07-02,51.88,52.6,51.075,51.16,858775,51.88,52.6,51.075,51.16,858775,0.0,1.0
2025-07-03,51.77,52.299,51.1092,51.55,404821,51.77,52.299,51.1092,51.55,404821,0.0,1.0
2025-07-07,51.52,52.73,50.57,51.85,853522,51.52,52.73,50.57,51.85,853522,0.0,1.0
2025-07-08,50.37,52.07,50.13,51.55,794343,50.37,52.07,50.13,51.55,794343,0.0,1.0
2025-07-09,51.13,53.6,50.97,51.0,1697854,51.13,53.6,50.97,51.0,1697854,0.0,1.0
2025-07-10,52.0,52.07,50.04,50.82,778838,52.0,52.07,50.04,50.82,778838,0.0,1.0
2025-07-11,51.57,52.04,51.105,51.51,618913,51.57,52.04,51.105,51.51,618913,0.0,1.0
2025-07-14,52.73,53.46,51.78,51.78,922903,52.73,53.46,51.78,51.78,922903,0.0,1.0
2025-07-15,51.76,53.5,50.72,53.06,980244,51.76,53.5,50.72,53.06,980244,0.0,1.0
2025-07-16,53.6,53.82,52.36,52.65,1482673,53.6,53.82,52.36,52.65,1482673,0.0,1.0
2025-07-17,54.33,54.99,53.09,53.6,983671,54.33,54.99,53.09,53.6,983671,0.0,1.0
2025-07-18,52.08,54.87,51.895,54.87,881397,52.08,54.87,51.895,54.87,881397,0.0,1.0
2025-07-21,51.38,52.805,51.1245,51.82,606679,51.38,52.805,51.1245,51.82,606679,0.0,1.0
2025-07-22,51.88,51.98,50.6,51.38,774266,51.88,51.98,50.6,51.38,774266,0.0,1.0
2025-07-23,51.82,52.55,51.25,51.96,879401,51.82,52.55,51.25,51.96,879401,0.0,1.0
2025-07-24,50.51,52.05,50.38,51.97,1006657,50.51,52.05,50.38,51.97,1006657,0.0,1.0
2025-07-25,50.56,50.83,49.61,50.41,561893,50.56,50.83,49.61,50.41,561893,0.0,1.0
2025-07-28,49.24,50.6899,49.21,50.67,833967,49.24,50.6899,49.21,50.67,833967,0.0,1.0
2025-07-29,47.49,50.04,47.0775,49.825,609591,47.49,50.04,47.0775,49.825,609591,0.0,1.0
2025-07-30,47.72,48.745,46.92,48.46,1160486,47.72,48.745,46.92,48.46,1160486,0.0,1.0
2025-07-31,48.85,49.36,47.5,47.64,1018871,48.85,49.36,47.5,47.64,1018871,0.0,1.0
2025-08-01,48.37,49.33,47.34,48.42,867372,48.37,49.33,47.34,48.42,867372,0.0,1.0
2025-08-04,48.62,49.92,48.32,49.92,1191737,48.62,49.92,48.32,49.92,1191737,0.0,1.0
2025-08-05,49.56,49.815,48.073,48.29,1031132,49.56,49.815,48.073,48.29,1031132,0.0,1.0
2025-08-06,52.79,52.98,50.0,50.0,2592064,52.79,52.98,50.0,50.0,2592064,0.0,1.0
2025-08-07,50.45,53.02,49.89,52.7,1718833,50.45,53.02,49.89,52.7,1718833,0.0,1.0
2025-08-08,50.46,51.39,49.44,50.73,1059275,50.46,51.39,49.44,50.73,1059275,0.0,1.0
2025-08-11,48.28,50.04,47.37,49.93,1196236,48.28,50.04,47.37,49.93,1196236,0.0,1.0
2025-08-12,48.03,48.795,47.1,48.42,880926,48.03,48.795,47.1,48.42,880926,0.0,1.0
2025-08-13,48.31,48.78,47.59,48.07,839028,48.31,48.78,47.59,48.07,839028,0.0,1.0
2025-08-14,50.09,50.19,47.31,47.75,1145944,50.09,50.19,47.31,47.75,1145944,0.0,1.0
2025-08-15,49.38,50.1,45.57,49.4,2185844,49.38,50.1,45.57,49.4,2185844,0.0,1.0
2025-08-18,48.59,49.575,48.46,49.16,518007,48.59,49.575,48.46,49.16,518007,0.0,1.0
2025-08-19,47.6,48.6,47.41,48.42,523572,47.6,48.6,47.41,48.42,523572,0.0,1.0
2025-08-20,47.95,48.46,47.39,47.53,808238,47.95,48.46,47.39,47.53,808238,0.0,1.0
2025-08-21,48.29,48.46,47.135,48.05,534807,48.29,48.46,47.135,48.05,534807,0.0,1.0
2025-08-22,49.23,49.48,47.94,48.75,802547,49.23,49.48,47.94,48.75,802547,0.0,1.0
2025-08-25,47.03,49.3,46.99,49.23,488270,47.03,49.3,46.99,49.23,488270,0.0,1.0
2025-08-26,48.12,48.14,46.8,47.02,589614,48.12,48.14,46.8,47.02,589614,0.0,1.0
2025-08-27,48.19,48.23,47.19,48.11,760483,48.19,48.23,47.19,48.11,760483,0.0,1.0
2025-08-28,46.94,49.02,46.86,48.1,508941,46.94,49.02,46.86,48.1,508941,0.0,1.0
2025-08-29,46.73,47.34,46.02,47.01,497557,46.73,47.34,46.02,47.01,497557,0.0,1.0
2025-09-02,45.44,47.67,45.4,46.81,797852,45.44,47.67,45.4,46.81,797852,0.0,1.0
2025-09-03,45.62,46.13,44.6001,45.35,905913,45.62,46.13,44.6001,45.35,905913,0.0,1.0
2025-09-04,44.03,46.18,43.08,46.18,1342055,44.03,46.18,43.08,46.18,1342055,0.0,1.0
2025-09-05,44.72,45.37,44.04,44.7,2341203,44.72,45.37,44.04,44.7,2341203,0.0,1.0
2025-09-08,44.57,44.78,43.76,44.72,1183081,44.57,44.78,43.76,44.72,1183081,0.0,1.0
2025-09-09,44.62,44.7999,43.565,44.54,623206,44.62,44.7999,43.565,44.54,623206,0.0,1.0
2025-09-10,43.25,44.81,42.555,44.62,1249073,43.25,44.81,42.555,44.62,1249073,0.0,1.0
2025-09-11,44.93,45.09,42.968,43.02,1072658,44.93,45.09,42.968,43.02,1072658,0.0,1.0
2025-09-12,43.46,45.44,43.325,45.08,1309138,43.46,45.44,43.325,45.08,1309138,0.0,1.0
2025-09-15,42.85,43.735,41.77,43.23,1064786,42.85,43.735,41.77,43.23,1064786,0.0,1.0
2025-09-16,42.6,43.5085,42.49,42.88,894216,42.6,43.5085,42.49,42.88,894216,0.0,1.0
2025-09-17,42.18,43.125,41.8,42.75,1187998,42.18,43.125,41.8,42.75,1187998,0.0,1.0
2025-09-18,46.2,47.85,42.71,47.0,3096376,46.2,47.85,42.71,47.0,3096376,0.0,1.0
2025-09-19,45.22,46.315,44.68,46.16,2770934,45.22,46.315,44.68,46.16,2770934,0.0,1.0
2025-09-22,46.41,46.5,44.53,45.16,867561,46.41,46.5,44.53,45.16,867561,0.0,1.0
2025-09-23,47.84,48.0,46.1,46.1,918183,47.84,48.0,46.1,46.1,918183,0.0,1.0
2025-09-24,47.46,48.44,46.924,47.65,1008011,47.46,48.44,46.924,47.65,1008011,0.0,1.0
2025-09-25,46.22,47.32,46.155,47.32,711150,46.22,47.32,46.155,47.32,711150,0.0,1.0
2025-09-26,47.74,47.82,46.0,46.35,732098,47.74,47.82,46.0,46.35,732098,0.0,1.0
2025-09-29,47.62,48.09,47.23,47.82,1699686,47.62,48.09,47.23,47.82,1699686,0.0,1.0
2025-09-30,47.48,48.03,46.26,47.82,901678,47.48,48.03,46.26,47.82,901678,0.0,1.0
2025-10-01,46.55,48.48,46.41,47.34,925169,46.55,48.48,46.41,47.34,925169,0.0,1.0
2025-10-02,46.41,46.7999,45.72,46.63,1042359,46.41,46.7999,45.72,46.63,1042359,0.0,1.0
2025-10-03,46.1,46.865,46.06,46.4,644707,46.1,46.865,46.06,46.4,644707,0.0,1.0
2025-10-06,46.04,46.405,45.17,46.07,1305343,46.04,46.405,45.17,46.07,1305343,0.0,1.0
2025-10-07,46.0,47.4,45.5,46.0,982795,46.0,47.4,45.5,46.0,982795,0.0,1.0
2025-10-08,46.49,47.405,45.905,46.53,956886,46.49,47.405,45.905,46.53,956886,0.0,1.0
2025-10-09,54.08,54.535,54.05,54.52,37395955,54.08,54.535,54.05,54.52,37395955,0.0,1.0
2025-10-10,53.88,54.09,53.79,54.09,10511451,53.88,54.09,53.79,54.09,10511451,0.0,1.0
2025-10-13,53.66,54.075,53.65,53.95,5354523,53.66,54.075,53.65,53.95,5354523,0.0,1.0
2025-10-14,53.81,53.975,53.66,53.71,2231420,53.81,53.975,53.66,53.71,2231420,0.0,1.0
2025-10-15,53.6,53.9,53.53,53.85,3716572,53.6,53.9,53.53,53.85,3716572,0.0,1.0
2025-10-16,53.66,53.87,53.595,53.74,2238594,53.66,53.87,53.595,53.74,2238594,0.0,1.0
2025-10-17,53.84,53.87,53.63,53.67,1576172,53.84,53.87,53.63,53.67,1576172,0.0,1.0
2025-10-20,53.91,53.95,53.75,53.89,1539802,53.91,53.95,53.75,53.89,1539802,0.0,1.0
2025-10-21,53.8,54.02,53.75,53.89,1938447,53.8,54.02,53.75,53.89,1938447,0.0,1.0
2025-10-22,53.61,53.92,53.4,53.9,3995303,53.61,53.92,53.4,53.9,3995303,0.0,1.0
2025-10-23,53.72,53.75,53.58,53.65,1601401,53.72,53.75,53.58,53.65,1601401,0.0,1.0
2025-10-24,53.77,53.89,53.67,53.79,640248,53.77,53.89,53.67,53.79,640248,0.0,1.0
2025-10-27,53.85,53.93,53.69,53.84,1425262,53.85,53.93,53.69,53.84,1425262,0.0,1.0
2025-10-28,54.0,54.05,53.745,53.81,2333315,54.0,54.05,53.745,53.81,2333315,0.0,1.0
2025-10-29,54.0,54.07,53.84,53.91,1876772,54.0,54.07,53.84,53.91,1876772,0.0,1.0
2025-10-30,54.26,54.31,53.935,54.08,1317185,54.26,54.31,53.935,54.08,1317185,0.0,1.0
2025-10-31,54.2,54.301,54.07,54.25,1143125,54.2,54.301,54.07,54.25,1143125,0.0,1.0
2025-11-03,54.09,54.2,54.0,54.11,1439635,54.09,54.2,54.0,54.11,1439635,0.0,1.0
2025-11-04,54.03,54.1,53.99,54.02,1886680,54.03,54.1,53.99,54.02,1886680,0.0,1.0
2025-11-05,54.05,54.1,54.0,54.03,1207219,54.05,54.1,54.0,54.03,1207219,0.0,1.0
2025-11-06,53.91,54.1,53.9,54.03,2421135,53.91,54.1,53.9,54.03,2421135,0.0,1.0
2025-11-07,54.04,54.1,53.93,53.95,1118177,54.04,54.1,53.93,53.95,1118177,0.0,1.0
2025-11-10,54.14,54.18,54.02,54.09,2660930,54.14,54.18,54.02,54.09,2660930,0.0,1.0
2025-11-11,54.25,54.3,54.09,54.14,1511963,54.25,54.3,54.09,54.14,1511963,0.0,1.0
2025-11-12,54.3,54.37,54.215,54.25,1140216,54.3,54.37,54.215,54.25,1140216,0.0,1.0
2025-11-13,54.2,54.32,54.16,54.25,1851340,54.2,54.32,54.16,54.25,1851340,0.0,1.0
2025-11-14,54.25,54.37,54.1,54.2,1790277,54.25,54.37,54.1,54.2,1790277,0.0,1.0
2025-11-17,54.35,54.365,54.24,54.26,1136428,54.35,54.365,54.24,54.26,1136428,0.0,1.0
2025-11-18,54.33,54.4,54.27,54.31,811091,54.33,54.4,54.27,54.31,811091,0.0,1.0
2025-11-19,54.34,54.4,54.315,54.37,1375065,54.34,54.4,54.315,54.37,1375065,0.0,1.0
2025-11-20,54.23,54.405,54.22,54.4,1217850,54.23,54.405,54.22,54.4,1217850,0.0,1.0
2025-11-21,54.31,54.35,54.26,54.28,1123679,54.31,54.35,54.26,54.28,1123679,0.0,1.0
2025-11-24,54.36,54.405,54.28,54.32,1657310,54.36,54.405,54.28,54.32,1657310,0.0,1.0
2025-11-25,54.36,54.39,54.31,54.32,715747,54.36,54.39,54.31,54.32,715747,0.0,1.0
2025-11-26,54.35,54.4,54.32,54.34,1041259,54.35,54.4,54.32,54.34,1041259,0.0,1.0