date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2017-11-09,14.03,14.9,13.15,14.5,2295207,14.03,14.9,13.15,14.5,2295207,0.0,1.0
2017-11-10,14.0,14.19,13.56,13.9,183054,14.0,14.19,13.56,13.9,183054,0.0,1.0
2017-11-13,14.1,14.14,13.6,14.02,64449,14.1,14.14,13.6,14.02,64449,0.0,1.0
2017-11-14,13.93,14.2,13.7,14.2,49309,13.93,14.2,13.7,14.2,49309,0.0,1.0
2017-11-15,13.83,13.95,13.7,13.91,85615,13.83,13.95,13.7,13.91,85615,0.0,1.0
2017-11-16,13.82,13.96,13.75,13.91,74938,13.82,13.96,13.75,13.91,74938,0.0,1.0
2017-11-17,13.79,13.8842,13.77,13.79,54275,13.79,13.8842,13.77,13.79,54275,0.0,1.0
2017-11-20,13.6,13.95,13.5,13.81,80076,13.6,13.95,13.5,13.81,80076,0.0,1.0
2017-11-21,13.58,13.95,13.5,13.59,88605,13.58,13.95,13.5,13.59,88605,0.0,1.0
2017-11-22,13.32,13.92,13.31,13.92,118170,13.32,13.92,13.31,13.92,118170,0.0,1.0
2017-11-24,13.6,13.81,13.3,13.3,49238,13.6,13.81,13.3,13.3,49238,0.0,1.0
2017-11-27,13.65,14.05,13.44,13.66,61692,13.65,14.05,13.44,13.66,61692,0.0,1.0
2017-11-28,13.38,13.97,12.9532,13.69,214783,13.38,13.97,12.9532,13.69,214783,0.0,1.0
2017-11-29,13.85,14.0,12.45,13.35,215585,13.85,14.0,12.45,13.35,215585,0.0,1.0
2017-11-30,13.82,14.03,13.605,13.87,83161,13.82,14.03,13.605,13.87,83161,0.0,1.0
2017-12-01,14.02,14.03,13.75,13.87,38585,14.02,14.03,13.75,13.87,38585,0.0,1.0
2017-12-04,14.0,15.41,13.81,14.9,323920,14.0,15.41,13.81,14.9,323920,0.0,1.0
2017-12-05,13.73,14.909,13.61,14.04,101608,13.73,14.909,13.61,14.04,101608,0.0,1.0
2017-12-06,13.6,14.25,12.82,13.67,175800,13.6,14.25,12.82,13.67,175800,0.0,1.0
2017-12-07,13.99,14.56,12.96,13.54,407962,13.99,14.56,12.96,13.54,407962,0.0,1.0
2017-12-08,14.38,15.05,13.77,14.08,176401,14.38,15.05,13.77,14.08,176401,0.0,1.0
2017-12-11,14.52,15.07,14.3,14.47,127419,14.52,15.07,14.3,14.47,127419,0.0,1.0
2017-12-12,12.88,14.49,12.8,14.49,175301,12.88,14.49,12.8,14.49,175301,0.0,1.0
2017-12-13,12.71,13.245,12.48,12.8,152577,12.71,13.245,12.48,12.8,152577,0.0,1.0
2017-12-14,13.35,13.68,12.5,12.52,143029,13.35,13.68,12.5,12.52,143029,0.0,1.0
2017-12-15,13.05,13.62,12.69,13.2,1425318,13.05,13.62,12.69,13.2,1425318,0.0,1.0
2017-12-18,14.51,14.9,13.0,13.0,134775,14.51,14.9,13.0,13.0,134775,0.0,1.0
2017-12-19,14.38,14.6,14.0,14.48,97082,14.38,14.6,14.0,14.48,97082,0.0,1.0
2017-12-20,14.27,14.55,13.84,14.35,34848,14.27,14.55,13.84,14.35,34848,0.0,1.0
2017-12-21,16.58,16.81,13.97,13.97,381985,16.58,16.81,13.97,13.97,381985,0.0,1.0
2017-12-22,18.45,18.52,16.54,16.54,103753,18.45,18.52,16.54,16.54,103753,0.0,1.0
2017-12-26,18.75,19.55,18.22,18.45,93193,18.75,19.55,18.22,18.45,93193,0.0,1.0
2017-12-27,19.55,19.61,18.8,18.87,96852,19.55,19.61,18.8,18.87,96852,0.0,1.0
2017-12-28,20.53,20.65,19.397,19.46,51326,20.53,20.65,19.397,19.46,51326,0.0,1.0
2017-12-29,21.7,24.168,20.71,20.71,147400,21.7,24.168,20.71,20.71,147400,0.0,1.0
2018-01-02,20.78,24.392,19.55,21.72,186324,20.78,24.392,19.55,21.72,186324,0.0,1.0
2018-01-03,22.64,23.05,19.99,20.86,152628,22.64,23.05,19.99,20.86,152628,0.0,1.0
2018-01-04,24.94,25.33,21.18,22.7,152922,24.94,25.33,21.18,22.7,152922,0.0,1.0
2018-01-05,23.49,25.49,23.14,25.06,100243,23.49,25.49,23.14,25.06,100243,0.0,1.0
2018-01-08,23.0,23.913,22.71,23.56,199975,23.0,23.913,22.71,23.56,199975,0.0,1.0
2018-01-09,21.79,24.29,21.55,22.98,97319,21.79,24.29,21.55,22.98,97319,0.0,1.0
2018-01-10,20.26,21.63,20.0,21.63,362047,20.26,21.63,20.0,21.63,362047,0.0,1.0
2018-01-11,19.9,20.31,19.28,20.18,86410,19.9,20.31,19.28,20.18,86410,0.0,1.0
2018-01-12,18.91,19.85,18.87,19.85,84290,18.91,19.85,18.87,19.85,84290,0.0,1.0
2018-01-16,18.03,19.13,17.99,19.0,127803,18.03,19.13,17.99,19.0,127803,0.0,1.0
2018-01-17,19.5,20.151,17.79,18.06,40317,19.5,20.151,17.79,18.06,40317,0.0,1.0
2018-01-18,19.78,20.17,19.44,19.94,179911,19.78,20.17,19.44,19.94,179911,0.0,1.0
2018-01-19,18.9,21.18,18.75,19.83,50165,18.9,21.18,18.75,19.83,50165,0.0,1.0
2018-01-22,19.0,21.19,18.86,18.86,69371,19.0,21.19,18.86,18.86,69371,0.0,1.0
2018-01-23,17.93,19.33,17.88,18.95,42428,17.93,19.33,17.88,18.95,42428,0.0,1.0
2018-01-24,17.27,18.015,17.2,17.95,27681,17.27,18.015,17.2,17.95,27681,0.0,1.0
2018-01-25,17.31,18.24,17.15,17.3,37821,17.31,18.24,17.15,17.3,37821,0.0,1.0
2018-01-26,17.16,17.76,16.95,17.3,35159,17.16,17.76,16.95,17.3,35159,0.0,1.0
2018-01-29,16.54,17.37,16.52,17.19,249113,16.54,17.37,16.52,17.19,249113,0.0,1.0
2018-01-30,18.27,18.595,15.66,16.45,137137,18.27,18.595,15.66,16.45,137137,0.0,1.0
2018-01-31,16.6,18.395,16.5,18.35,64717,16.6,18.395,16.5,18.35,64717,0.0,1.0
2018-02-01,16.42,16.91,16.06,16.72,52083,16.42,16.91,16.06,16.72,52083,0.0,1.0
2018-02-02,16.45,16.59,16.16,16.29,31149,16.45,16.59,16.16,16.29,31149,0.0,1.0
2018-02-05,15.52,16.37,15.45,16.37,89091,15.52,16.37,15.45,16.37,89091,0.0,1.0
2018-02-06,15.04,15.51,14.8,15.22,53591,15.04,15.51,14.8,15.22,53591,0.0,1.0
2018-02-07,15.09,15.14,14.9,14.95,43666,15.09,15.14,14.9,14.95,43666,0.0,1.0
2018-02-08,15.01,18.11,14.955,16.58,75560,15.01,18.11,14.955,16.58,75560,0.0,1.0
2018-02-09,14.01,16.01,14.0,15.25,107265,14.01,16.01,14.0,15.25,107265,0.0,1.0
2018-02-12,14.93,14.99,13.54,14.14,105069,14.93,14.99,13.54,14.14,105069,0.0,1.0
2018-02-13,14.7,14.97,14.1,14.79,48944,14.7,14.97,14.1,14.79,48944,0.0,1.0
2018-02-14,15.15,15.3,14.255,14.55,52323,15.15,15.3,14.255,14.55,52323,0.0,1.0
2018-02-15,15.94,16.34,14.932,15.31,66099,15.94,16.34,14.932,15.31,66099,0.0,1.0
2018-02-16,14.95,16.0,14.2,15.97,78114,14.95,16.0,14.2,15.97,78114,0.0,1.0
2018-02-20,14.64,15.42,14.51,14.98,38037,14.64,15.42,14.51,14.98,38037,0.0,1.0
2018-02-21,14.77,15.48,14.1,14.74,81479,14.77,15.48,14.1,14.74,81479,0.0,1.0
2018-02-22,15.25,16.58,14.8,14.9,90823,15.25,16.58,14.8,14.9,90823,0.0,1.0
2018-02-23,16.33,16.44,15.39,15.39,73527,16.33,16.44,15.39,15.39,73527,0.0,1.0
2018-02-26,19.17,19.83,16.5,16.5,246280,19.17,19.83,16.5,16.5,246280,0.0,1.0
2018-02-27,18.04,19.771,17.68,19.53,94026,18.04,19.771,17.68,19.53,94026,0.0,1.0
2018-02-28,18.33,18.759,17.89,17.99,39066,18.33,18.759,17.89,17.99,39066,0.0,1.0
2018-03-01,18.53,19.3,18.002,18.002,42036,18.53,19.3,18.002,18.002,42036,0.0,1.0
2018-03-02,20.24,20.31,18.3,18.49,73573,20.24,20.31,18.3,18.49,73573,0.0,1.0
2018-03-05,21.47,21.5,19.04,20.24,135695,21.47,21.5,19.04,20.24,135695,0.0,1.0
2018-03-06,21.94,22.64,21.06,21.48,115104,21.94,22.64,21.06,21.48,115104,0.0,1.0
2018-03-07,22.27,22.48,21.88,21.94,51097,22.27,22.48,21.88,21.94,51097,0.0,1.0
2018-03-08,22.33,24.1,22.06,22.42,180902,22.33,24.1,22.06,22.42,180902,0.0,1.0
2018-03-09,22.26,22.517,21.75,22.33,66911,22.26,22.517,21.75,22.33,66911,0.0,1.0
2018-03-12,23.5,23.8,22.27,22.27,140613,23.5,23.8,22.27,22.27,140613,0.0,1.0
2018-03-13,22.4,23.8,21.27,23.79,209253,22.4,23.8,21.27,23.79,209253,0.0,1.0
2018-03-14,25.23,25.59,22.5,22.79,211306,25.23,25.59,22.5,22.79,211306,0.0,1.0
2018-03-15,24.55,27.527,23.882,25.73,307652,24.55,27.527,23.882,25.73,307652,0.0,1.0
2018-03-16,26.02,26.04,23.245,24.44,355766,26.02,26.04,23.245,24.44,355766,0.0,1.0
2018-03-19,25.64,26.225,24.41,25.92,424203,25.64,26.225,24.41,25.92,424203,0.0,1.0
2018-03-20,24.56,25.72,23.091,25.36,136470,24.56,25.72,23.091,25.36,136470,0.0,1.0
2018-03-21,23.29,24.63,23.13,24.46,160989,23.29,24.63,23.13,24.46,160989,0.0,1.0
2018-03-22,23.74,24.39,22.58,23.24,87228,23.74,24.39,22.58,23.24,87228,0.0,1.0
2018-03-23,24.5,24.95,24.0,24.01,67199,24.5,24.95,24.0,24.01,67199,0.0,1.0
2018-03-26,24.31,25.423,23.8,24.98,51504,24.31,25.423,23.8,24.98,51504,0.0,1.0
2018-03-27,24.27,25.19,23.72,24.4,71596,24.27,25.19,23.72,24.4,71596,0.0,1.0
2018-03-28,24.0,24.76,23.7,24.17,60054,24.0,24.76,23.7,24.17,60054,0.0,1.0
2018-03-29,22.11,24.09,21.58,24.06,294250,22.11,24.09,21.58,24.06,294250,0.0,1.0
2018-04-02,20.42,22.05,20.07,22.05,91251,20.42,22.05,20.07,22.05,91251,0.0,1.0
2018-04-03,21.68,21.85,19.24,20.56,97484,21.68,21.85,19.24,20.56,97484,0.0,1.0
2018-04-04,23.79,24.13,20.37,21.05,73319,23.79,24.13,20.37,21.05,73319,0.0,1.0
2018-04-05,23.16,24.55,22.51,23.98,88282,23.16,24.55,22.51,23.98,88282,0.0,1.0
2018-04-06,23.25,23.96,22.35,23.02,52335,23.25,23.96,22.35,23.02,52335,0.0,1.0
2018-04-09,22.82,24.0,22.63,23.45,83195,22.82,24.0,22.63,23.45,83195,0.0,1.0
2018-04-10,25.24,25.85,22.88,23.27,105338,25.24,25.85,22.88,23.27,105338,0.0,1.0
2018-04-11,27.27,29.345,24.68,25.22,276991,27.27,29.345,24.68,25.22,276991,0.0,1.0
2018-04-12,26.59,28.44,25.01,25.01,179390,26.59,28.44,25.01,25.01,179390,0.0,1.0
2018-04-13,26.73,27.78,26.455,26.78,101949,26.73,27.78,26.455,26.78,101949,0.0,1.0
2018-04-16,30.0,32.0,26.9,26.9,276238,30.0,32.0,26.9,26.9,276238,0.0,1.0
2018-04-17,25.02,27.42,24.405,27.29,598251,25.02,27.42,24.405,27.29,598251,0.0,1.0
2018-04-18,26.37,26.66,24.77,25.6,331198,26.37,26.66,24.77,25.6,331198,0.0,1.0
2018-04-19,24.21,25.85,23.61,25.82,2725503,24.21,25.85,23.61,25.82,2725503,0.0,1.0
2018-04-20,24.52,24.78,24.05,24.35,325177,24.52,24.78,24.05,24.35,325177,0.0,1.0
2018-04-23,23.42,24.64,22.73,24.64,283532,23.42,24.64,22.73,24.64,283532,0.0,1.0
2018-04-24,22.27,23.67,21.91,23.63,264016,22.27,23.67,21.91,23.63,264016,0.0,1.0
2018-04-25,22.35,22.52,20.99,22.45,272975,22.35,22.52,20.99,22.45,272975,0.0,1.0
2018-04-26,23.87,24.31,22.51,22.51,238625,23.87,24.31,22.51,22.51,238625,0.0,1.0
2018-04-27,25.1,25.42,23.46,24.04,172298,25.1,25.42,23.46,24.04,172298,0.0,1.0
2018-04-30,24.11,25.22,23.24,25.22,177399,24.11,25.22,23.24,25.22,177399,0.0,1.0
2018-05-01,22.94,23.89,22.79,23.89,110645,22.94,23.89,22.79,23.89,110645,0.0,1.0
2018-05-02,23.72,24.58,23.05,23.07,131066,23.72,24.58,23.05,23.07,131066,0.0,1.0
2018-05-03,23.74,24.7,22.86,23.8,124452,23.74,24.7,22.86,23.8,124452,0.0,1.0
2018-05-04,24.66,26.13,23.53,23.67,165097,24.66,26.13,23.53,23.67,165097,0.0,1.0
2018-05-07,25.4,25.52,23.37,24.8,438405,25.4,25.52,23.37,24.8,438405,0.0,1.0
2018-05-08,23.99,25.5,23.46,25.25,570016,23.99,25.5,23.46,25.25,570016,0.0,1.0
2018-05-09,24.44,24.62,23.46,24.15,308436,24.44,24.62,23.46,24.15,308436,0.0,1.0
2018-05-10,24.2,24.63,23.88,24.62,296138,24.2,24.63,23.88,24.62,296138,0.0,1.0
2018-05-11,24.49,25.14,22.55,24.17,1520334,24.49,25.14,22.55,24.17,1520334,0.0,1.0
2018-05-14,24.69,25.13,24.21,24.64,427598,24.69,25.13,24.21,24.64,427598,0.0,1.0
2018-05-15,23.91,24.49,23.32,24.23,185690,23.91,24.49,23.32,24.23,185690,0.0,1.0
2018-05-16,23.81,24.06,23.27,23.92,446656,23.81,24.06,23.27,23.92,446656,0.0,1.0
2018-05-17,24.5,24.575,23.52,23.7,286006,24.5,24.575,23.52,23.7,286006,0.0,1.0
2018-05-18,24.68,24.92,24.0,24.56,340890,24.68,24.92,24.0,24.56,340890,0.0,1.0
2018-05-21,21.32,24.25,21.21,24.25,291553,21.32,24.25,21.21,24.25,291553,0.0,1.0
2018-05-22,19.86,21.59,19.44,20.27,392833,19.86,21.59,19.44,20.27,392833,0.0,1.0
2018-05-23,19.66,20.847,19.38,19.78,292435,19.66,20.847,19.38,19.78,292435,0.0,1.0
2018-05-24,20.23,21.37,19.87,21.37,303579,20.23,21.37,19.87,21.37,303579,0.0,1.0
2018-05-25,20.24,20.65,20.06,20.06,167733,20.24,20.65,20.06,20.06,167733,0.0,1.0
2018-05-29,19.84,20.7,19.65,20.02,258181,19.84,20.7,19.65,20.02,258181,0.0,1.0
2018-05-30,20.9,22.95,20.37,20.46,377395,20.9,22.95,20.37,20.46,377395,0.0,1.0
2018-05-31,20.41,21.2,19.85,20.68,552653,20.41,21.2,19.85,20.68,552653,0.0,1.0
2018-06-01,19.63,20.73,18.885,20.42,321287,19.63,20.73,18.885,20.42,321287,0.0,1.0
2018-06-04,20.25,20.67,19.335,19.81,361002,20.25,20.67,19.335,19.81,361002,0.0,1.0
2018-06-05,21.19,22.19,20.12,20.15,278677,21.19,22.19,20.12,20.15,278677,0.0,1.0
2018-06-06,20.8,22.05,20.41,21.24,297660,20.8,22.05,20.41,21.24,297660,0.0,1.0
2018-06-07,20.37,21.55,20.29,20.98,229624,20.37,21.55,20.29,20.98,229624,0.0,1.0
2018-06-08,20.0,21.26,19.94,20.35,334275,20.0,21.26,19.94,20.35,334275,0.0,1.0
2018-06-11,20.55,20.8,19.89,19.89,407094,20.55,20.8,19.89,19.89,407094,0.0,1.0
2018-06-12,20.71,21.16,20.024,20.54,481910,20.71,21.16,20.024,20.54,481910,0.0,1.0
2018-06-13,21.995,22.65,20.5,20.71,766900,21.995,22.65,20.5,20.71,766900,0.0,1.0
2018-06-14,22.07,22.88,21.38,22.01,497758,22.07,22.88,21.38,22.01,497758,0.0,1.0
2018-06-15,22.43,22.5,21.73,22.07,2082476,22.43,22.5,21.73,22.07,2082476,0.0,1.0
2018-06-18,23.1,23.57,22.4,22.4,551005,23.1,23.57,22.4,22.4,551005,0.0,1.0
2018-06-19,24.21,24.29,22.32,22.77,458567,24.21,24.29,22.32,22.77,458567,0.0,1.0
2018-06-20,23.71,24.84,23.2,24.17,433660,23.71,24.84,23.2,24.17,433660,0.0,1.0
2018-06-21,21.95,24.0,21.93,23.5,529312,21.95,24.0,21.93,23.5,529312,0.0,1.0
2018-06-22,21.75,22.44,20.55,22.2,3567509,21.75,22.44,20.55,22.2,3567509,0.0,1.0
2018-06-25,22.72,23.6,21.39,21.51,422515,22.72,23.6,21.39,21.51,422515,0.0,1.0
2018-06-26,23.5,23.897,23.0,23.78,668392,23.5,23.897,23.0,23.78,668392,0.0,1.0
2018-06-27,22.36,24.36,21.88,24.0,799509,22.36,24.36,21.88,24.0,799509,0.0,1.0
2018-06-28,21.31,22.48,20.1,22.17,478229,21.31,22.48,20.1,22.17,478229,0.0,1.0
2018-06-29,22.0,22.16,21.02,21.46,363591,22.0,22.16,21.02,21.46,363591,0.0,1.0
2018-07-02,21.03,21.93,20.76,21.71,279951,21.03,21.93,20.76,21.71,279951,0.0,1.0
2018-07-03,20.99,21.39,20.73,21.0,200675,20.99,21.39,20.73,21.0,200675,0.0,1.0
2018-07-05,21.0,21.14,20.45,21.11,313817,21.0,21.14,20.45,21.11,313817,0.0,1.0
2018-07-06,20.96,21.2,20.69,20.98,239303,20.96,21.2,20.69,20.98,239303,0.0,1.0
2018-07-09,20.28,20.97,19.8,20.97,275859,20.28,20.97,19.8,20.97,275859,0.0,1.0
2018-07-10,20.24,21.455,19.79,21.04,348151,20.24,21.455,19.79,21.04,348151,0.0,1.0
2018-07-11,19.3,20.13,19.29,20.02,241748,19.3,20.13,19.29,20.02,241748,0.0,1.0
2018-07-12,18.8,19.49,17.82,19.49,361741,18.8,19.49,17.82,19.49,361741,0.0,1.0
2018-07-13,18.95,19.21,18.57,18.85,299170,18.95,19.21,18.57,18.85,299170,0.0,1.0
2018-07-16,18.74,19.07,18.01,18.96,260256,18.74,19.07,18.01,18.96,260256,0.0,1.0
2018-07-17,18.36,19.21,18.15,18.61,190415,18.36,19.21,18.15,18.61,190415,0.0,1.0
2018-07-18,18.35,18.58,17.53,18.37,179925,18.35,18.58,17.53,18.37,179925,0.0,1.0
2018-07-19,18.59,18.8,17.56,18.36,233828,18.59,18.8,17.56,18.36,233828,0.0,1.0
2018-07-20,18.28,18.93,17.75,18.49,211075,18.28,18.93,17.75,18.49,211075,0.0,1.0
2018-07-23,18.36,19.01,18.05,18.36,235889,18.36,19.01,18.05,18.36,235889,0.0,1.0
2018-07-24,17.51,18.86,17.33,18.86,256708,17.51,18.86,17.33,18.86,256708,0.0,1.0
2018-07-25,17.56,18.16,17.2,17.61,203940,17.56,18.16,17.2,17.61,203940,0.0,1.0
2018-07-26,17.3,17.88,17.0,17.56,208566,17.3,17.88,17.0,17.56,208566,0.0,1.0
2018-07-27,16.57,17.53,16.25,17.27,321371,16.57,17.53,16.25,17.27,321371,0.0,1.0
2018-07-30,17.73,19.84,17.25,18.13,499743,17.73,19.84,17.25,18.13,499743,0.0,1.0
2018-07-31,18.4,18.78,17.13,17.54,461559,18.4,18.78,17.13,17.54,461559,0.0,1.0
2018-08-01,17.04,18.63,16.7,17.26,513785,17.04,18.63,16.7,17.26,513785,0.0,1.0
2018-08-02,17.45,17.52,16.76,16.98,221772,17.45,17.52,16.76,16.98,221772,0.0,1.0
2018-08-03,16.96,17.84,16.5,16.98,167302,16.96,17.84,16.5,16.98,167302,0.0,1.0
2018-08-06,17.03,17.31,16.67,16.95,186610,17.03,17.31,16.67,16.95,186610,0.0,1.0
2018-08-07,17.45,17.55,16.96,17.07,220847,17.45,17.55,16.96,17.07,220847,0.0,1.0
2018-08-08,18.02,18.27,17.12,17.48,159228,18.02,18.27,17.12,17.48,159228,0.0,1.0
2018-08-09,18.26,18.76,17.93,17.93,124308,18.26,18.76,17.93,17.93,124308,0.0,1.0
2018-08-10,18.48,18.8,17.96,18.07,129207,18.48,18.8,17.96,18.07,129207,0.0,1.0
2018-08-13,18.46,18.7,18.02,18.43,146619,18.46,18.7,18.02,18.43,146619,0.0,1.0
2018-08-14,18.05,19.2,17.76,18.54,183153,18.05,19.2,17.76,18.54,183153,0.0,1.0
2018-08-15,17.53,18.32,17.27,17.83,209594,17.53,18.32,17.27,17.83,209594,0.0,1.0
2018-08-16,18.83,18.99,17.2,17.72,309944,18.83,18.99,17.2,17.72,309944,0.0,1.0
2018-08-17,17.49,18.88,17.04,18.73,275289,17.49,18.88,17.04,18.73,275289,0.0,1.0
2018-08-20,17.12,17.68,17.03,17.6,124893,17.12,17.68,17.03,17.6,124893,0.0,1.0
2018-08-21,18.22,18.25,17.01,17.04,203340,18.22,18.25,17.01,17.04,203340,0.0,1.0
2018-08-22,18.09,18.75,17.79,18.12,155260,18.09,18.75,17.79,18.12,155260,0.0,1.0
2018-08-23,18.03,18.45,17.71,18.04,179329,18.03,18.45,17.71,18.04,179329,0.0,1.0
2018-08-24,18.19,18.41,17.84,18.04,166962,18.19,18.41,17.84,18.04,166962,0.0,1.0
2018-08-27,18.4,18.62,17.8,18.29,176757,18.4,18.62,17.8,18.29,176757,0.0,1.0
2018-08-28,18.48,18.64,17.9,18.43,190011,18.48,18.64,17.9,18.43,190011,0.0,1.0
2018-08-29,19.01,19.11,18.42,18.61,198118,19.01,19.11,18.42,18.61,198118,0.0,1.0
2018-08-30,19.16,19.63,18.81,18.99,157776,19.16,19.63,18.81,18.99,157776,0.0,1.0
2018-08-31,19.36,19.5,19.06,19.13,313857,19.36,19.5,19.06,19.13,313857,0.0,1.0
2018-09-04,19.85,20.16,18.96,19.52,231080,19.85,20.16,18.96,19.52,231080,0.0,1.0
2018-09-05,19.84,20.07,19.3,20.0,124225,19.84,20.07,19.3,20.0,124225,0.0,1.0
2018-09-06,17.77,19.825,17.76,19.68,180162,17.77,19.825,17.76,19.68,180162,0.0,1.0
2018-09-07,17.17,17.98,16.9,17.75,253018,17.17,17.98,16.9,17.75,253018,0.0,1.0
2018-09-10,17.69,17.76,16.75,17.25,205597,17.69,17.76,16.75,17.25,205597,0.0,1.0
2018-09-11,18.19,18.44,17.39,17.66,366099,18.19,18.44,17.39,17.66,366099,0.0,1.0
2018-09-12,18.74,19.07,17.72,18.12,293384,18.74,19.07,17.72,18.12,293384,0.0,1.0
2018-09-13,18.81,19.18,16.89,19.1,245371,18.81,19.18,16.89,19.1,245371,0.0,1.0
2018-09-14,18.51,19.35,18.45,18.81,207341,18.51,19.35,18.45,18.81,207341,0.0,1.0
2018-09-17,18.58,19.06,17.75,18.5,283217,18.58,19.06,17.75,18.5,283217,0.0,1.0
2018-09-18,18.22,19.262,18.19,18.5,311810,18.22,19.262,18.19,18.5,311810,0.0,1.0
2018-09-19,18.05,18.45,17.81,18.25,417197,18.05,18.45,17.81,18.25,417197,0.0,1.0
2018-09-20,19.97,20.02,18.25,18.51,437299,19.97,20.02,18.25,18.51,437299,0.0,1.0
2018-09-21,19.88,20.14,19.03,20.0,419408,19.88,20.14,19.03,20.0,419408,0.0,1.0
2018-09-24,19.03,20.14,18.81,19.18,214851,19.03,20.14,18.81,19.18,214851,0.0,1.0
2018-09-25,18.51,20.22,18.33,19.35,241666,18.51,20.22,18.33,19.35,241666,0.0,1.0
2018-09-26,18.26,18.58,17.79,18.46,192498,18.26,18.58,17.79,18.46,192498,0.0,1.0
2018-09-27,17.26,18.5,17.1,18.32,266262,17.26,18.5,17.1,18.32,266262,0.0,1.0
2018-09-28,17.78,17.84,17.01,17.3,303276,17.78,17.84,17.01,17.3,303276,0.0,1.0
2018-10-01,17.46,18.53,17.41,18.13,364290,17.46,18.53,17.41,18.13,364290,0.0,1.0
2018-10-02,17.37,17.53,16.85,17.53,499085,17.37,17.53,16.85,17.53,499085,0.0,1.0
2018-10-03,17.45,17.87,16.574,17.35,242509,17.45,17.87,16.574,17.35,242509,0.0,1.0
2018-10-04,16.3,17.58,16.2,17.36,271354,16.3,17.58,16.2,17.36,271354,0.0,1.0
2018-10-05,15.83,16.75,15.44,16.4,207441,15.83,16.75,15.44,16.4,207441,0.0,1.0
2018-10-08,15.98,16.38,15.52,15.87,196022,15.98,16.38,15.52,15.87,196022,0.0,1.0
2018-10-09,15.82,16.29,15.39,15.78,139416,15.82,16.29,15.39,15.78,139416,0.0,1.0
2018-10-10,15.11,15.96,15.06,15.82,350781,15.11,15.96,15.06,15.82,350781,0.0,1.0
2018-10-11,15.52,16.01,14.63,14.83,213088,15.52,16.01,14.63,14.83,213088,0.0,1.0
2018-10-12,15.75,16.13,15.42,15.71,162862,15.75,16.13,15.42,15.71,162862,0.0,1.0
2018-10-15,15.58,15.77,15.01,15.77,116633,15.58,15.77,15.01,15.77,116633,0.0,1.0
2018-10-16,16.65,16.78,15.18,15.69,167797,16.65,16.78,15.18,15.69,167797,0.0,1.0
2018-10-17,16.71,16.82,16.009,16.61,65761,16.71,16.82,16.009,16.61,65761,0.0,1.0
2018-10-18,13.86,16.1,13.03,16.1,1537400,13.86,16.1,13.03,16.1,1537400,0.0,1.0
2018-10-19,13.435,15.09,13.35,14.21,365120,13.435,15.09,13.35,14.21,365120,0.0,1.0
2018-10-22,13.3,13.708,12.29,13.42,362712,13.3,13.708,12.29,13.42,362712,0.0,1.0
2018-10-23,13.29,14.1,12.71,13.0,331074,13.29,14.1,12.71,13.0,331074,0.0,1.0
2018-10-24,11.47,14.0,11.45,13.34,415742,11.47,14.0,11.45,13.34,415742,0.0,1.0
2018-10-25,13.08,13.33,11.49,11.79,316078,13.08,13.33,11.49,11.79,316078,0.0,1.0
2018-10-26,13.1,13.54,12.42,12.8,217826,13.1,13.54,12.42,12.8,217826,0.0,1.0
2018-10-29,12.72,13.64,12.43,13.39,144030,12.72,13.64,12.43,13.39,144030,0.0,1.0
2018-10-30,13.51,13.54,12.67,12.67,157739,13.51,13.54,12.67,12.67,157739,0.0,1.0
2018-10-31,13.99,14.51,13.77,13.95,390825,13.99,14.51,13.77,13.95,390825,0.0,1.0
2018-11-01,14.99,15.02,13.88,14.14,341227,14.99,15.02,13.88,14.14,341227,0.0,1.0
2018-11-02,15.0,15.506,14.59,15.07,206225,15.0,15.506,14.59,15.07,206225,0.0,1.0
2018-11-05,14.9,15.705,14.61,15.07,249042,14.9,15.705,14.61,15.07,249042,0.0,1.0
2018-11-06,15.14,15.615,14.5,14.92,115084,15.14,15.615,14.5,14.92,115084,0.0,1.0
2018-11-07,15.95,16.22,15.29,15.38,446100,15.95,16.22,15.29,15.38,446100,0.0,1.0
2018-11-08,15.84,16.25,15.49,15.73,159262,15.84,16.25,15.49,15.73,159262,0.0,1.0
2018-11-09,14.85,15.872,14.0,15.55,248863,14.85,15.872,14.0,15.55,248863,0.0,1.0
2018-11-12,14.74,14.9,14.01,14.8,116799,14.74,14.9,14.01,14.8,116799,0.0,1.0
2018-11-13,15.24,16.39,15.0,15.44,163334,15.24,16.39,15.0,15.44,163334,0.0,1.0
2018-11-14,13.67,15.86,13.27,14.87,287185,13.67,15.86,13.27,14.87,287185,0.0,1.0
2018-11-15,14.46,14.75,13.24,13.64,161315,14.46,14.75,13.24,13.64,161315,0.0,1.0
2018-11-16,15.09,15.17,13.78,14.28,277162,15.09,15.17,13.78,14.28,277162,0.0,1.0
2018-11-19,14.4,14.95,14.03,14.95,139866,14.4,14.95,14.03,14.95,139866,0.0,1.0
2018-11-20,14.39,14.595,13.55,13.97,124804,14.39,14.595,13.55,13.97,124804,0.0,1.0
2018-11-21,15.62,15.67,14.5,14.73,159005,15.62,15.67,14.5,14.73,159005,0.0,1.0
2018-11-23,16.11,16.53,15.28,15.28,90000,16.11,16.53,15.28,15.28,90000,0.0,1.0
2018-11-26,16.43,16.5,15.79,16.43,277183,16.43,16.5,15.79,16.43,277183,0.0,1.0
2018-11-27,15.02,16.38,14.78,16.38,152145,15.02,16.38,14.78,16.38,152145,0.0,1.0
2018-11-28,15.81,15.82,14.89,15.28,214663,15.81,15.82,14.89,15.28,214663,0.0,1.0
2018-11-29,15.13,15.88,14.86,15.64,158289,15.13,15.88,14.86,15.64,158289,0.0,1.0
2018-11-30,15.34,15.47,14.73,15.21,141303,15.34,15.47,14.73,15.21,141303,0.0,1.0
2018-12-03,18.06,18.4,15.96,15.96,600450,18.06,18.4,15.96,15.96,600450,0.0,1.0
2018-12-04,18.16,20.535,17.58,17.93,1329705,18.16,20.535,17.58,17.93,1329705,0.0,1.0
2018-12-06,17.99,19.08,17.72,18.14,423579,17.99,19.08,17.72,18.14,423579,0.0,1.0
2018-12-07,17.73,18.0,17.035,18.0,308007,17.73,18.0,17.035,18.0,308007,0.0,1.0
2018-12-10,17.98,18.0,16.93,17.86,387161,17.98,18.0,16.93,17.86,387161,0.0,1.0
2018-12-11,17.94,18.48,17.5,18.0,205336,17.94,18.48,17.5,18.0,205336,0.0,1.0
2018-12-12,17.93,18.34,17.465,18.31,266066,17.93,18.34,17.465,18.31,266066,0.0,1.0
2018-12-13,18.71,18.82,17.612,18.1,353206,18.71,18.82,17.612,18.1,353206,0.0,1.0
2018-12-14,18.69,19.02,18.04,18.62,245558,18.69,19.02,18.04,18.62,245558,0.0,1.0
2018-12-17,16.97,19.0,16.74,18.68,420580,16.97,19.0,16.74,18.68,420580,0.0,1.0
2018-12-18,16.31,18.125,15.74,17.22,375807,16.31,18.125,15.74,17.22,375807,0.0,1.0
2018-12-19,14.24,16.65,14.14,16.47,425598,14.24,16.65,14.14,16.47,425598,0.0,1.0
2018-12-20,13.74,14.6,12.47,14.24,803128,13.74,14.6,12.47,14.24,803128,0.0,1.0
2018-12-21,14.28,15.451,13.39,13.95,1712673,14.28,15.451,13.39,13.95,1712673,0.0,1.0
2018-12-24,13.07,14.205,12.96,14.01,222256,13.07,14.205,12.96,14.01,222256,0.0,1.0
2018-12-26,13.74,13.81,13.01,13.28,325114,13.74,13.81,13.01,13.28,325114,0.0,1.0
2018-12-27,13.26,13.58,12.16,13.48,285947,13.26,13.58,12.16,13.48,285947,0.0,1.0
2018-12-28,13.25,13.7064,12.98,13.41,260936,13.25,13.7064,12.98,13.41,260936,0.0,1.0
2018-12-31,13.19,13.36,12.65,13.33,237933,13.19,13.36,12.65,13.33,237933,0.0,1.0
2019-01-02,13.62,13.97,12.91,12.91,292009,13.62,13.97,12.91,12.91,292009,0.0,1.0
2019-01-03,13.51,13.95,13.3,13.6,290095,13.51,13.95,13.3,13.6,290095,0.0,1.0
2019-01-04,14.11,14.25,13.61,13.74,372144,14.11,14.25,13.61,13.74,372144,0.0,1.0
2019-01-07,13.85,14.37,13.195,14.25,347095,13.85,14.37,13.195,14.25,347095,0.0,1.0
2019-01-08,13.79,14.24,13.33,14.19,286620,13.79,14.24,13.33,14.19,286620,0.0,1.0
2019-01-09,13.93,14.08,13.41,13.88,194518,13.93,14.08,13.41,13.88,194518,0.0,1.0
2019-01-10,13.99,14.02,13.33,13.89,224645,13.99,14.02,13.33,13.89,224645,0.0,1.0
2019-01-11,14.97,15.06,13.8,14.0,822564,14.97,15.06,13.8,14.0,822564,0.0,1.0
2019-01-14,14.52,14.8,14.46,14.8,322539,14.52,14.8,14.46,14.8,322539,0.0,1.0
2019-01-15,14.84,14.99,14.07,14.62,158971,14.84,14.99,14.07,14.62,158971,0.0,1.0
2019-01-16,15.08,15.39,14.86,14.88,252052,15.08,15.39,14.86,14.88,252052,0.0,1.0
2019-01-17,14.73,15.13,14.446,15.07,168798,14.73,15.13,14.446,15.07,168798,0.0,1.0
2019-01-18,14.88,15.17,14.43,14.78,179646,14.88,15.17,14.43,14.78,179646,0.0,1.0
2019-01-22,13.44,14.96,13.41,14.78,205133,13.44,14.96,13.41,14.78,205133,0.0,1.0
2019-01-23,12.81,13.37,12.56,12.72,401594,12.81,13.37,12.56,12.72,401594,0.0,1.0
2019-01-24,13.16,13.32,12.5,12.82,287035,13.16,13.32,12.5,12.82,287035,0.0,1.0
2019-01-25,13.65,13.78,12.82,13.25,162391,13.65,13.78,12.82,13.25,162391,0.0,1.0
2019-01-28,13.23,13.89,13.02,13.43,145309,13.23,13.89,13.02,13.43,145309,0.0,1.0
2019-01-29,12.82,13.29,12.51,13.28,447579,12.82,13.29,12.51,13.28,447579,0.0,1.0
2019-01-30,13.57,13.6,12.78,12.95,170738,13.57,13.6,12.78,12.95,170738,0.0,1.0
2019-01-31,14.0,14.24,13.44,13.52,163411,14.0,14.24,13.44,13.52,163411,0.0,1.0
2019-02-01,13.4,14.03,13.14,14.0,159548,13.4,14.03,13.14,14.0,159548,0.0,1.0
2019-02-04,13.6,13.9,13.12,13.7,107450,13.6,13.9,13.12,13.7,107450,0.0,1.0
2019-02-05,13.44,14.095,13.36,13.64,135565,13.44,14.095,13.36,13.64,135565,0.0,1.0
2019-02-06,13.58,13.82,13.32,13.45,65469,13.58,13.82,13.32,13.45,65469,0.0,1.0
2019-02-07,13.02,13.46,12.845,13.46,150786,13.02,13.46,12.845,13.46,150786,0.0,1.0
2019-02-08,13.85,13.85,13.01,13.01,132496,13.85,13.85,13.01,13.01,132496,0.0,1.0
2019-02-11,13.72,14.42,13.59,14.35,105284,13.72,14.42,13.59,14.35,105284,0.0,1.0
2019-02-12,14.37,14.37,13.505,13.83,92012,14.37,14.37,13.505,13.83,92012,0.0,1.0
2019-02-13,14.07,14.55,13.99,14.38,159976,14.07,14.55,13.99,14.38,159976,0.0,1.0
2019-02-14,14.21,14.36,13.72,14.06,124611,14.21,14.36,13.72,14.06,124611,0.0,1.0
2019-02-15,13.84,14.45,13.63,14.35,207947,13.84,14.45,13.63,14.35,207947,0.0,1.0
2019-02-19,14.37,14.48,13.61,13.91,174583,14.37,14.48,13.61,13.91,174583,0.0,1.0
2019-02-20,13.87,14.795,13.59,14.44,135898,13.87,14.795,13.59,14.44,135898,0.0,1.0
2019-02-21,13.81,14.13,13.04,13.93,198627,13.81,14.13,13.04,13.93,198627,0.0,1.0
2019-02-22,14.22,14.24,13.8,13.98,131592,14.22,14.24,13.8,13.98,131592,0.0,1.0
2019-02-25,14.96,15.05,14.45,14.46,224517,14.96,15.05,14.45,14.46,224517,0.0,1.0
2019-02-26,14.5,15.0,14.415,14.84,86642,14.5,15.0,14.415,14.84,86642,0.0,1.0
2019-02-27,14.24,14.74,14.03,14.49,183656,14.24,14.74,14.03,14.49,183656,0.0,1.0
2019-02-28,15.15,15.32,13.8,14.18,438382,15.15,15.32,13.8,14.18,438382,0.0,1.0
2019-03-01,18.31,18.63,15.3,15.3,539427,18.31,18.63,15.3,15.3,539427,0.0,1.0
2019-03-04,18.45,18.95,18.08,18.37,829608,18.45,18.95,18.08,18.37,829608,0.0,1.0
2019-03-05,18.48,18.89,18.27,18.38,1148000,18.48,18.89,18.27,18.38,1148000,0.0,1.0
2019-03-06,18.3,18.99,18.115,18.48,348380,18.3,18.99,18.115,18.48,348380,0.0,1.0
2019-03-07,18.98,19.7,17.3,17.3,2830143,18.98,19.7,17.3,17.3,2830143,0.0,1.0
2019-03-08,19.41,19.465,18.52,18.88,327629,19.41,19.465,18.52,18.88,327629,0.0,1.0
2019-03-11,19.36,19.61,18.715,19.56,1507328,19.36,19.61,18.715,19.56,1507328,0.0,1.0
2019-03-12,18.54,19.48,18.47,19.38,622545,18.54,19.48,18.47,19.38,622545,0.0,1.0
2019-03-13,18.98,19.31,18.2,18.61,1867625,18.98,19.31,18.2,18.61,1867625,0.0,1.0
2019-03-14,19.33,19.68,18.785,18.97,148005,19.33,19.68,18.785,18.97,148005,0.0,1.0
2019-03-15,18.83,19.68,18.67,19.4,1213445,18.83,19.68,18.67,19.4,1213445,0.0,1.0
2019-03-18,19.76,20.03,18.83,18.87,284232,19.76,20.03,18.83,18.87,284232,0.0,1.0
2019-03-19,19.82,20.01,19.28,19.84,174488,19.82,20.01,19.28,19.84,174488,0.0,1.0
2019-03-20,19.08,19.95,18.73,19.85,1060700,19.08,19.95,18.73,19.85,1060700,0.0,1.0
2019-03-21,19.7,19.78,19.07,19.08,776963,19.7,19.78,19.07,19.08,776963,0.0,1.0
2019-03-22,18.9,19.77,18.74,19.62,841451,18.9,19.77,18.74,19.62,841451,0.0,1.0
2019-03-25,19.36,19.64,18.7,18.88,205257,19.36,19.64,18.7,18.88,205257,0.0,1.0
2019-03-26,19.39,19.87,19.1,19.43,780044,19.39,19.87,19.1,19.43,780044,0.0,1.0
2019-03-27,19.05,19.75,18.68,19.39,278806,19.05,19.75,18.68,19.39,278806,0.0,1.0
2019-03-28,19.08,19.38,18.85,19.09,511507,19.08,19.38,18.85,19.09,511507,0.0,1.0
2019-03-29,19.5,19.711,19.21,19.5,219003,19.5,19.711,19.21,19.5,219003,0.0,1.0
2019-04-01,19.48,19.88,19.26,19.76,224848,19.48,19.88,19.26,19.76,224848,0.0,1.0
2019-04-02,20.44,20.81,19.43,19.53,730146,20.44,20.81,19.43,19.53,730146,0.0,1.0
2019-04-03,20.49,20.89,19.63,20.57,515495,20.49,20.89,19.63,20.57,515495,0.0,1.0
2019-04-04,20.09,20.4,20.0,20.4,178364,20.09,20.4,20.0,20.4,178364,0.0,1.0
2019-04-05,20.15,20.69,19.6,20.19,1016383,20.15,20.69,19.6,20.19,1016383,0.0,1.0
2019-04-08,19.77,20.49,19.61,20.17,903608,19.77,20.49,19.61,20.17,903608,0.0,1.0
2019-04-09,18.86,19.77,18.59,19.75,469951,18.86,19.77,18.59,19.75,469951,0.0,1.0
2019-04-10,18.69,19.1,18.53,18.93,409229,18.69,19.1,18.53,18.93,409229,0.0,1.0
2019-04-11,19.3,19.41,18.67,18.69,314472,19.3,19.41,18.67,18.69,314472,0.0,1.0
2019-04-12,19.44,19.65,18.93,19.49,293629,19.44,19.65,18.93,19.49,293629,0.0,1.0
2019-04-15,19.02,19.67,18.49,19.51,415786,19.02,19.67,18.49,19.51,415786,0.0,1.0
2019-04-16,19.13,19.64,18.93,19.14,704621,19.13,19.64,18.93,19.14,704621,0.0,1.0
2019-04-17,18.65,19.25,18.18,19.25,973656,18.65,19.25,18.18,19.25,973656,0.0,1.0
2019-04-18,18.88,18.92,18.31,18.66,179652,18.88,18.92,18.31,18.66,179652,0.0,1.0
2019-04-22,19.03,19.14,18.5,18.88,162882,19.03,19.14,18.5,18.88,162882,0.0,1.0
2019-04-23,19.33,19.46,18.79,19.03,391682,19.33,19.46,18.79,19.03,391682,0.0,1.0
2019-04-24,18.9,19.37,18.69,19.29,481187,18.9,19.37,18.69,19.29,481187,0.0,1.0
2019-04-25,19.26,19.45,18.61,19.03,157496,19.26,19.45,18.61,19.03,157496,0.0,1.0
2019-04-26,20.19,20.3,19.0254,19.2,717261,20.19,20.3,19.0254,19.2,717261,0.0,1.0
2019-04-29,19.94,20.46,18.5,20.22,170690,19.94,20.46,18.5,20.22,170690,0.0,1.0
2019-04-30,19.81,20.2,19.02,20.07,1501405,19.81,20.2,19.02,20.07,1501405,0.0,1.0
2019-05-01,18.7,19.95,18.66,19.93,173326,18.7,19.95,18.66,19.93,173326,0.0,1.0
2019-05-02,18.77,19.01,18.37,18.61,123614,18.77,19.01,18.37,18.61,123614,0.0,1.0
2019-05-03,19.58,19.59,18.67,18.73,156885,19.58,19.59,18.67,18.73,156885,0.0,1.0
2019-05-06,19.73,19.82,18.81,19.08,1022339,19.73,19.82,18.81,19.08,1022339,0.0,1.0
2019-05-07,19.01,19.65,18.59,19.39,214429,19.01,19.65,18.59,19.39,214429,0.0,1.0
2019-05-08,18.48,19.54,18.35,19.01,417597,18.48,19.54,18.35,19.01,417597,0.0,1.0
2019-05-09,19.2,19.36,18.3,18.3,196461,19.2,19.36,18.3,18.3,196461,0.0,1.0
2019-05-10,19.08,19.46,18.92,19.08,458417,19.08,19.46,18.92,19.08,458417,0.0,1.0
2019-05-13,18.4,18.875,18.27,18.66,234137,18.4,18.875,18.27,18.66,234137,0.0,1.0
2019-05-14,18.64,18.73,18.13,18.46,784740,18.64,18.73,18.13,18.46,784740,0.0,1.0
2019-05-15,18.93,18.99,18.15,18.6,750348,18.93,18.99,18.15,18.6,750348,0.0,1.0
2019-05-16,18.53,19.4,18.29,18.96,219462,18.53,19.4,18.29,18.96,219462,0.0,1.0
2019-05-17,18.0,18.53,17.36,18.27,394780,18.0,18.53,17.36,18.27,394780,0.0,1.0
2019-05-20,18.43,18.47,17.52,17.85,485564,18.43,18.47,17.52,17.85,485564,0.0,1.0
2019-05-21,20.02,20.05,18.27,18.53,396567,20.02,20.05,18.27,18.53,396567,0.0,1.0
2019-05-22,19.24,20.05,19.04,19.95,134429,19.24,20.05,19.04,19.95,134429,0.0,1.0
2019-05-23,19.47,19.533,18.47,18.98,161405,19.47,19.533,18.47,18.98,161405,0.0,1.0
2019-05-24,19.1,19.84,18.78,19.59,196511,19.1,19.84,18.78,19.59,196511,0.0,1.0
2019-05-28,20.71,20.93,18.965,19.19,1053019,20.71,20.93,18.965,19.19,1053019,0.0,1.0
2019-05-29,20.91,21.18,20.35,20.5,384347,20.91,21.18,20.35,20.5,384347,0.0,1.0
2019-05-30,21.63,21.83,20.42,20.99,687634,21.63,21.83,20.42,20.99,687634,0.0,1.0
2019-05-31,20.09,21.695,19.945,21.35,307855,20.09,21.695,19.945,21.35,307855,0.0,1.0
2019-06-03,20.41,20.575,19.92,20.1,208045,20.41,20.575,19.92,20.1,208045,0.0,1.0
2019-06-04,21.18,21.41,20.15,20.7,343265,21.18,21.41,20.15,20.7,343265,0.0,1.0
2019-06-05,21.42,21.76,20.8,21.31,268914,21.42,21.76,20.8,21.31,268914,0.0,1.0
2019-06-06,21.4,22.21,20.55,21.56,357904,21.4,22.21,20.55,21.56,357904,0.0,1.0
2019-06-07,21.47,21.63,21.07,21.57,227932,21.47,21.63,21.07,21.57,227932,0.0,1.0
2019-06-10,21.27,21.89,21.17,21.63,319701,21.27,21.89,21.17,21.63,319701,0.0,1.0
2019-06-11,20.49,21.34,20.38,21.34,204730,20.49,21.34,20.38,21.34,204730,0.0,1.0
2019-06-12,21.34,21.73,20.32,20.32,174921,21.34,21.73,20.32,20.32,174921,0.0,1.0
2019-06-13,21.39,21.76,20.96,21.52,142006,21.39,21.76,20.96,21.52,142006,0.0,1.0
2019-06-14,21.17,21.54,21.07,21.29,152323,21.17,21.54,21.07,21.29,152323,0.0,1.0
2019-06-17,21.86,22.1,21.1,21.1,448411,21.86,22.1,21.1,21.1,448411,0.0,1.0
2019-06-18,22.89,22.9,21.87,22.13,642980,22.89,22.9,21.87,22.13,642980,0.0,1.0
2019-06-19,23.82,24.33,22.55,22.93,555614,23.82,24.33,22.55,22.93,555614,0.0,1.0
2019-06-20,24.03,24.22,23.72,24.19,434379,24.03,24.22,23.72,24.19,434379,0.0,1.0
2019-06-21,24.07,24.44,22.96,23.84,916801,24.07,24.44,22.96,23.84,916801,0.0,1.0
2019-06-24,23.06,24.45,23.03,24.08,405022,23.06,24.45,23.03,24.08,405022,0.0,1.0
2019-06-25,23.82,24.45,23.065,23.1,329903,23.82,24.45,23.065,23.1,329903,0.0,1.0
2019-06-26,23.4,24.0,23.085,23.89,283377,23.4,24.0,23.085,23.89,283377,0.0,1.0
2019-06-27,24.45,24.73,23.56,23.56,470686,24.45,24.73,23.56,23.56,470686,0.0,1.0
2019-06-28,25.34,25.41,24.45,24.45,1944468,25.34,25.41,24.45,24.45,1944468,0.0,1.0
2019-07-01,25.43,26.24,24.8,25.56,304661,25.43,26.24,24.8,25.56,304661,0.0,1.0
2019-07-02,25.56,25.83,24.95,25.48,306139,25.56,25.83,24.95,25.48,306139,0.0,1.0
2019-07-03,26.31,26.43,25.245,25.5,229325,26.31,26.43,25.245,25.5,229325,0.0,1.0
2019-07-05,25.44,26.375,25.31,26.27,512200,25.44,26.375,25.31,26.27,512200,0.0,1.0
2019-07-08,25.92,26.18,25.04,25.45,253974,25.92,26.18,25.04,25.45,253974,0.0,1.0
2019-07-09,26.5,27.41,25.91,26.16,476685,26.5,27.41,25.91,26.16,476685,0.0,1.0
2019-07-10,26.88,26.9,26.085,26.85,239484,26.88,26.9,26.085,26.85,239484,0.0,1.0
2019-07-11,26.12,27.13,26.01,26.86,245821,26.12,27.13,26.01,26.86,245821,0.0,1.0
2019-07-12,27.35,29.07,27.23,28.36,981763,27.35,29.07,27.23,28.36,981763,0.0,1.0
2019-07-15,26.24,27.91,26.06,27.53,302890,26.24,27.91,26.06,27.53,302890,0.0,1.0
2019-07-16,26.68,27.13,25.43,26.18,429501,26.68,27.13,25.43,26.18,429501,0.0,1.0
2019-07-17,27.08,27.44,26.66,26.66,214615,27.08,27.44,26.66,26.66,214615,0.0,1.0
2019-07-18,27.39,27.923,26.98,26.98,317619,27.39,27.923,26.98,26.98,317619,0.0,1.0
2019-07-19,27.19,28.38,26.81,27.36,357727,27.19,28.38,26.81,27.36,357727,0.0,1.0
2019-07-22,29.16,29.51,26.8,27.39,364932,29.16,29.51,26.8,27.39,364932,0.0,1.0
2019-07-23,28.28,29.15,27.86,29.07,297842,28.28,29.15,27.86,29.07,297842,0.0,1.0
2019-07-24,28.98,29.04,27.62,28.25,262250,28.98,29.04,27.62,28.25,262250,0.0,1.0
2019-07-25,27.47,29.78,27.26,28.95,265346,27.47,29.78,27.26,28.95,265346,0.0,1.0
2019-07-26,28.76,28.95,27.52,27.6,333412,28.76,28.95,27.52,27.6,333412,0.0,1.0
2019-07-29,28.76,29.09,27.88,28.68,182696,28.76,29.09,27.88,28.68,182696,0.0,1.0
2019-07-30,28.86,29.17,28.02,28.78,263026,28.86,29.17,28.02,28.78,263026,0.0,1.0
2019-07-31,27.93,29.89,27.82,28.99,289265,27.93,29.89,27.82,28.99,289265,0.0,1.0
2019-08-01,28.04,29.37,27.88,28.13,404074,28.04,29.37,27.88,28.13,404074,0.0,1.0
2019-08-02,27.44,28.08,26.75,27.63,276806,27.44,28.08,26.75,27.63,276806,0.0,1.0
2019-08-05,25.25,27.04,25.19,26.9,479407,25.25,27.04,25.19,26.9,479407,0.0,1.0
2019-08-06,26.08,26.47,25.473,25.49,378368,26.08,26.47,25.473,25.49,378368,0.0,1.0
2019-08-07,26.66,27.25,25.16,25.81,263861,26.66,27.25,25.16,25.81,263861,0.0,1.0
2019-08-08,28.06,28.62,26.59,26.81,542111,28.06,28.62,26.59,26.81,542111,0.0,1.0
2019-08-09,28.33,28.68,27.718,27.85,304347,28.33,28.68,27.718,27.85,304347,0.0,1.0
2019-08-12,26.83,28.27,26.51,28.05,362676,26.83,28.27,26.51,28.05,362676,0.0,1.0
2019-08-13,27.49,27.87,26.4,26.8,345637,27.49,27.87,26.4,26.8,345637,0.0,1.0
2019-08-14,27.48,28.475,26.78,27.05,405920,27.48,28.475,26.78,27.05,405920,0.0,1.0
2019-08-15,26.92,27.37,25.86,27.37,346480,26.92,27.37,25.86,27.37,346480,0.0,1.0
2019-08-16,27.75,28.49,26.93,27.16,280448,27.75,28.49,26.93,27.16,280448,0.0,1.0
2019-08-19,28.9,29.11,27.56,28.17,403673,28.9,29.11,27.56,28.17,403673,0.0,1.0
2019-08-20,29.36,29.74,29.04,29.04,252712,29.36,29.74,29.04,29.04,252712,0.0,1.0
2019-08-21,29.96,30.25,29.515,29.91,379507,29.96,30.25,29.515,29.91,379507,0.0,1.0
2019-08-22,29.92,30.1,29.45,30.01,401182,29.92,30.1,29.45,30.01,401182,0.0,1.0
2019-08-23,28.33,29.9,28.25,29.67,242129,28.33,29.9,28.25,29.67,242129,0.0,1.0
2019-08-26,28.63,28.93,27.62,28.75,225907,28.63,28.93,27.62,28.75,225907,0.0,1.0
2019-08-27,28.26,29.5,28.075,28.92,277870,28.26,29.5,28.075,28.92,277870,0.0,1.0
2019-08-28,29.23,29.99,27.826,28.06,282772,29.23,29.99,27.826,28.06,282772,0.0,1.0
2019-08-29,29.68,29.99,29.34,29.53,463813,29.68,29.99,29.34,29.53,463813,0.0,1.0
2019-08-30,29.1,29.945,28.26,29.84,187803,29.1,29.945,28.26,29.84,187803,0.0,1.0
2019-09-03,27.41,29.53,27.39,29.04,226181,27.41,29.53,27.39,29.04,226181,0.0,1.0
2019-09-04,28.5,28.51,27.57,28.22,715496,28.5,28.51,27.57,28.22,715496,0.0,1.0
2019-09-05,30.13,30.86,28.09,28.75,718833,30.13,30.86,28.09,28.75,718833,0.0,1.0
2019-09-06,32.18,32.57,29.87,30.15,675054,32.18,32.57,29.87,30.15,675054,0.0,1.0
2019-09-09,32.03,33.18,31.86,32.48,552702,32.03,33.18,31.86,32.48,552702,0.0,1.0
2019-09-10,31.12,31.92,30.2,31.82,406893,31.12,31.92,30.2,31.82,406893,0.0,1.0
2019-09-11,31.57,31.9,31.152,31.46,343527,31.57,31.9,31.152,31.46,343527,0.0,1.0
2019-09-12,28.2,28.4,26.24,28.27,2930099,28.2,28.4,26.24,28.27,2930099,0.0,1.0
2019-09-13,27.0,28.59,26.75,28.2,879217,27.0,28.59,26.75,28.2,879217,0.0,1.0
2019-09-16,26.21,27.35,26.1,26.92,799063,26.21,27.35,26.1,26.92,799063,0.0,1.0
2019-09-17,26.01,26.55,25.75,26.04,730444,26.01,26.55,25.75,26.04,730444,0.0,1.0
2019-09-18,26.25,27.07,25.14,26.04,1114842,26.25,27.07,25.14,26.04,1114842,0.0,1.0
2019-09-19,25.48,26.95,25.44,26.16,805902,25.48,26.95,25.44,26.16,805902,0.0,1.0
2019-09-20,25.57,26.165,25.25,25.47,994970,25.57,26.165,25.25,25.47,994970,0.0,1.0
2019-09-23,24.69,25.55,24.36,25.47,595717,24.69,25.55,24.36,25.47,595717,0.0,1.0
2019-09-24,24.76,25.13,23.83,24.92,1014535,24.76,25.13,23.83,24.92,1014535,0.0,1.0
2019-09-25,25.3,25.82,24.58,24.76,986421,25.3,25.82,24.58,24.76,986421,0.0,1.0
2019-09-26,24.55,25.55,24.22,25.09,410241,24.55,25.55,24.22,25.09,410241,0.0,1.0
2019-09-27,24.43,25.6,24.34,24.8,334616,24.43,25.6,24.34,24.8,334616,0.0,1.0
2019-09-30,24.09,24.79,24.02,24.6,457747,24.09,24.79,24.02,24.6,457747,0.0,1.0
2019-10-01,22.1,24.325,22.09,23.98,722415,22.1,24.325,22.09,23.98,722415,0.0,1.0
2019-10-02,23.24,24.0,21.79,22.01,1003611,23.24,24.0,21.79,22.01,1003611,0.0,1.0
2019-10-03,23.97,24.13,22.22,23.19,584953,23.97,24.13,22.22,23.19,584953,0.0,1.0
2019-10-04,24.76,24.86,23.74,24.2,350037,24.76,24.86,23.74,24.2,350037,0.0,1.0
2019-10-07,24.18,25.32,23.92,24.68,227319,24.18,25.32,23.92,24.68,227319,0.0,1.0
2019-10-08,23.33,24.01,23.21,23.66,347387,23.33,24.01,23.21,23.66,347387,0.0,1.0
2019-10-09,23.07,23.68,22.87,23.56,245023,23.07,23.68,22.87,23.56,245023,0.0,1.0
2019-10-10,24.84,25.33,23.65,24.14,844814,24.84,25.33,23.65,24.14,844814,0.0,1.0
2019-10-11,25.56,26.05,25.0,25.0,549586,25.56,26.05,25.0,25.0,549586,0.0,1.0
2019-10-14,26.38,26.4,25.053,25.39,996917,26.38,26.4,25.053,25.39,996917,0.0,1.0
2019-10-15,26.48,27.16,24.82,26.27,1101915,26.48,27.16,24.82,26.27,1101915,0.0,1.0
2019-10-16,28.16,28.64,26.35,26.4,1566233,28.16,28.64,26.35,26.4,1566233,0.0,1.0
2019-10-17,27.81,28.77,27.32,28.06,1405476,27.81,28.77,27.32,28.06,1405476,0.0,1.0
2019-10-18,27.83,28.24,27.09,27.56,1062678,27.83,28.24,27.09,27.56,1062678,0.0,1.0
2019-10-21,28.17,28.29,27.25,28.01,692640,28.17,28.29,27.25,28.01,692640,0.0,1.0
2019-10-22,27.94,28.56,27.41,28.35,387986,27.94,28.56,27.41,28.35,387986,0.0,1.0
2019-10-23,27.67,28.41,27.25,27.76,432794,27.67,28.41,27.25,27.76,432794,0.0,1.0
2019-10-24,27.59,27.95,27.27,27.77,600473,27.59,27.95,27.27,27.77,600473,0.0,1.0
2019-10-25,28.23,28.8,27.25,27.47,718479,28.23,28.8,27.25,27.47,718479,0.0,1.0
2019-10-28,28.81,29.22,27.95,28.28,363351,28.81,29.22,27.95,28.28,363351,0.0,1.0
2019-10-29,28.37,29.15,27.76,28.8,306786,28.37,29.15,27.76,28.8,306786,0.0,1.0
2019-10-30,28.89,29.0,27.59,28.27,347413,28.89,29.0,27.59,28.27,347413,0.0,1.0
2019-10-31,29.39,29.5,28.52,28.76,470800,29.39,29.5,28.52,28.76,470800,0.0,1.0
2019-11-01,30.5,30.97,29.27,29.53,576863,30.5,30.97,29.27,29.53,576863,0.0,1.0
2019-11-04,30.61,31.0,29.835,30.6,403318,30.61,31.0,29.835,30.6,403318,0.0,1.0
2019-11-05,30.37,31.35,29.019,30.51,626038,30.37,31.35,29.019,30.51,626038,0.0,1.0
2019-11-06,30.65,31.47,30.255,30.35,406643,30.65,31.47,30.255,30.35,406643,0.0,1.0
2019-11-07,30.8,31.32,30.61,30.74,328271,30.8,31.32,30.61,30.74,328271,0.0,1.0
2019-11-08,29.85,30.99,29.4,30.65,805964,29.85,30.99,29.4,30.65,805964,0.0,1.0
2019-11-11,29.03,30.21,28.96,29.66,830860,29.03,30.21,28.96,29.66,830860,0.0,1.0
2019-11-12,29.19,30.16,28.9,29.15,611192,29.19,30.16,28.9,29.15,611192,0.0,1.0
2019-11-13,28.28,29.35,28.03,29.04,384239,28.28,29.35,28.03,29.04,384239,0.0,1.0
2019-11-14,27.23,28.59,27.15,28.17,598943,27.23,28.59,27.15,28.17,598943,0.0,1.0
2019-11-15,27.49,27.56,26.49,27.55,579114,27.49,27.56,26.49,27.55,579114,0.0,1.0
2019-11-18,27.82,28.01,26.955,27.47,535583,27.82,28.01,26.955,27.47,535583,0.0,1.0
2019-11-19,28.89,29.05,27.82,27.88,528337,28.89,29.05,27.82,27.88,528337,0.0,1.0
2019-11-20,28.7,29.59,27.881,28.85,997781,28.7,29.59,27.881,28.85,997781,0.0,1.0
2019-11-21,28.52,29.02,28.16,28.83,445691,28.52,29.02,28.16,28.83,445691,0.0,1.0
2019-11-22,26.82,28.45,26.78,28.2,615571,26.82,28.45,26.78,28.2,615571,0.0,1.0
2019-11-25,28.08,28.23,26.57,27.29,507114,28.08,28.23,26.57,27.29,507114,0.0,1.0
2019-11-26,27.84,28.2,27.56,27.945,538821,27.84,28.2,27.56,27.945,538821,0.0,1.0
2019-11-27,27.54,28.0,27.33,27.99,726850,27.54,28.0,27.33,27.99,726850,0.0,1.0
2019-11-29,26.88,27.75,26.76,27.35,320840,26.88,27.75,26.76,27.35,320840,0.0,1.0
2019-12-02,26.86,27.51,26.82,26.82,821662,26.86,27.51,26.82,26.82,821662,0.0,1.0
2019-12-03,29.93,30.03,26.55,26.75,1335936,29.93,30.03,26.55,26.75,1335936,0.0,1.0
2019-12-04,29.93,30.36,28.57,30.0,953046,29.93,30.36,28.57,30.0,953046,0.0,1.0
2019-12-05,25.85,29.65,25.0,28.99,3011942,25.85,29.65,25.0,28.99,3011942,0.0,1.0
2019-12-06,23.99,26.3,23.86,26.3,1837534,23.99,26.3,23.86,26.3,1837534,0.0,1.0
2019-12-09,24.3,24.915,23.9,24.07,1124216,24.3,24.915,23.9,24.07,1124216,0.0,1.0
2019-12-10,26.55,26.59,24.15,24.18,1114679,26.55,26.59,24.15,24.18,1114679,0.0,1.0
2019-12-11,26.33,27.02,25.77,26.58,594694,26.33,27.02,25.77,26.58,594694,0.0,1.0
2019-12-12,27.27,27.86,26.25,26.45,668405,27.27,27.86,26.25,26.45,668405,0.0,1.0
2019-12-13,27.68,28.0,27.37,27.37,809931,27.68,28.0,27.37,27.37,809931,0.0,1.0
2019-12-16,28.63,28.74,27.875,27.95,773396,28.63,28.74,27.875,27.95,773396,0.0,1.0
2019-12-17,29.49,29.5,28.73,28.9,696874,29.49,29.5,28.73,28.9,696874,0.0,1.0
2019-12-18,28.06,29.75,27.8,29.63,1863900,28.06,29.75,27.8,29.63,1863900,0.0,1.0
2019-12-19,29.34,29.83,28.46,28.46,1105970,29.34,29.83,28.46,28.46,1105970,0.0,1.0
2019-12-20,29.92,30.2,28.92,29.5,1781961,29.92,30.2,28.92,29.5,1781961,0.0,1.0
2019-12-23,28.57,30.17,28.52,30.0,944129,28.57,30.17,28.52,30.0,944129,0.0,1.0
2019-12-24,29.01,29.25,28.79,28.79,444359,29.01,29.25,28.79,28.79,444359,0.0,1.0
2019-12-26,28.95,29.56,28.77,29.08,549610,28.95,29.56,28.77,29.08,549610,0.0,1.0
2019-12-27,28.74,29.49,28.37,29.08,616680,28.74,29.49,28.37,29.08,616680,0.0,1.0
2019-12-30,29.51,30.32,28.372,28.69,653358,29.51,30.32,28.372,28.69,653358,0.0,1.0
2019-12-31,30.62,30.79,29.1,29.38,658533,30.62,30.79,29.1,29.38,658533,0.0,1.0
2020-01-02,31.165,31.49,30.49,30.96,950936,31.165,31.49,30.49,30.96,950936,0.0,1.0
2020-01-03,31.52,31.53,30.4,30.93,1162213,31.52,31.53,30.4,30.93,1162213,0.0,1.0
2020-01-06,30.19,31.5,29.87,31.5,1344883,30.19,31.5,29.87,31.5,1344883,0.0,1.0
2020-01-07,38.73,42.48,34.61,40.89,17290343,38.73,42.48,34.61,40.89,17290343,0.0,1.0
2020-01-08,39.14,41.48,37.61,39.07,6162898,39.14,41.48,37.61,39.07,6162898,0.0,1.0
2020-01-09,37.1,41.35,36.9,41.21,7282837,37.1,41.35,36.9,41.21,7282837,0.0,1.0
2020-01-10,38.43,39.47,37.05,37.19,3067674,38.43,39.47,37.05,37.19,3067674,0.0,1.0
2020-01-13,40.34,40.46,37.55,38.23,3240009,40.34,40.46,37.55,38.23,3240009,0.0,1.0
2020-01-14,41.85,41.93,39.13,40.29,1468295,41.85,41.93,39.13,40.29,1468295,0.0,1.0
2020-01-15,42.06,42.67,41.4,41.47,1576953,42.06,42.67,41.4,41.47,1576953,0.0,1.0
2020-01-16,40.38,42.35,39.94,42.32,1528521,40.38,42.35,39.94,42.32,1528521,0.0,1.0
2020-01-17,40.5,41.81,40.33,40.68,1418599,40.5,41.81,40.33,40.68,1418599,0.0,1.0
2020-01-21,43.04,43.14,40.165,40.25,1673477,43.04,43.14,40.165,40.25,1673477,0.0,1.0
2020-01-22,42.47,44.0,42.23,43.45,1113212,42.47,44.0,42.23,43.45,1113212,0.0,1.0
2020-01-23,42.29,42.91,40.65,42.0,1000075,42.29,42.91,40.65,42.0,1000075,0.0,1.0
2020-01-24,41.3,42.9,39.99,42.69,864238,41.3,42.9,39.99,42.69,864238,0.0,1.0
2020-01-27,40.37,41.15,39.96,40.17,916006,40.37,41.15,39.96,40.17,916006,0.0,1.0
2020-01-28,41.65,41.93,39.85,40.76,593436,41.65,41.93,39.85,40.76,593436,0.0,1.0
2020-01-29,41.62,42.29,40.64,41.46,678115,41.62,42.29,40.64,41.46,678115,0.0,1.0
2020-01-30,41.51,41.86,39.96,41.12,1027025,41.51,41.86,39.96,41.12,1027025,0.0,1.0
2020-01-31,41.11,41.5,39.92,41.3,801056,41.11,41.5,39.92,41.3,801056,0.0,1.0
2020-02-03,43.4,43.685,41.05,41.1,915708,43.4,43.685,41.05,41.1,915708,0.0,1.0
2020-02-04,43.44,44.47,42.55,44.47,850145,43.44,44.47,42.55,44.47,850145,0.0,1.0
2020-02-05,43.33,44.25,42.92,43.83,650655,43.33,44.25,42.92,43.83,650655,0.0,1.0
2020-02-06,43.5,43.75,42.77,43.58,444657,43.5,43.75,42.77,43.58,444657,0.0,1.0
2020-02-07,42.4,43.7,41.84,43.54,572252,42.4,43.7,41.84,43.54,572252,0.0,1.0
2020-02-10,44.33,45.04,42.45,42.45,850341,44.33,45.04,42.45,42.45,850341,0.0,1.0
2020-02-11,43.37,45.0,43.15,44.73,445036,43.37,45.0,43.15,44.73,445036,0.0,1.0
2020-02-12,41.45,43.88,40.96,43.55,948719,41.45,43.88,40.96,43.55,948719,0.0,1.0
2020-02-13,42.29,42.68,40.891,41.57,553438,42.29,42.68,40.891,41.57,553438,0.0,1.0
2020-02-14,41.98,43.03,41.76,43.03,395774,41.98,43.03,41.76,43.03,395774,0.0,1.0
2020-02-18,40.56,41.82,40.33,41.71,525408,40.56,41.82,40.33,41.71,525408,0.0,1.0
2020-02-19,40.31,41.32,40.02,40.8,660679,40.31,41.32,40.02,40.8,660679,0.0,1.0
2020-02-20,38.94,40.445,38.31,40.14,1102982,38.94,40.445,38.31,40.14,1102982,0.0,1.0
2020-02-21,36.87,39.38,36.72,39.03,1079776,36.87,39.38,36.72,39.03,1079776,0.0,1.0
2020-02-24,35.57,36.165,34.73,35.95,893736,35.57,36.165,34.73,35.95,893736,0.0,1.0
2020-02-25,34.51,35.9,34.29,35.5,816423,34.51,35.9,34.29,35.5,816423,0.0,1.0
2020-02-26,34.44,35.42,33.72,34.33,688009,34.44,35.42,33.72,34.33,688009,0.0,1.0
2020-02-27,33.6,35.37,32.45,33.54,1071125,33.6,35.37,32.45,33.54,1071125,0.0,1.0
2020-02-28,34.62,34.76,30.75,32.0,1401727,34.62,34.76,30.75,32.0,1401727,0.0,1.0
2020-03-02,36.66,37.76,34.38,34.73,1610415,36.66,37.76,34.38,34.73,1610415,0.0,1.0
2020-03-03,36.17,37.59,35.45,36.15,888328,36.17,37.59,35.45,36.15,888328,0.0,1.0
2020-03-04,38.16,38.2,36.34,37.23,762854,38.16,38.2,36.34,37.23,762854,0.0,1.0
2020-03-05,36.8,38.49,36.19,37.36,639654,36.8,38.49,36.19,37.36,639654,0.0,1.0
2020-03-06,34.43,36.39,33.16,35.85,859481,34.43,36.39,33.16,35.85,859481,0.0,1.0
2020-03-09,30.93,34.8,30.92,32.57,1065775,30.93,34.8,30.92,32.57,1065775,0.0,1.0
2020-03-10,30.95,32.26,28.93,31.95,1568504,30.95,32.26,28.93,31.95,1568504,0.0,1.0
2020-03-11,27.23,31.09,26.39,30.74,1522129,27.23,31.09,26.39,30.74,1522129,0.0,1.0
2020-03-12,24.65,27.0,24.11,25.06,1485352,24.65,27.0,24.11,25.06,1485352,0.0,1.0
2020-03-13,25.65,26.792,21.74,25.97,1017508,25.65,26.792,21.74,25.97,1017508,0.0,1.0
2020-03-16,20.16,24.57,20.15,24.57,1563199,20.16,24.57,20.15,24.57,1563199,0.0,1.0
2020-03-17,17.91,20.65,16.88,20.65,1787043,17.91,20.65,16.88,20.65,1787043,0.0,1.0
2020-03-18,20.0,20.1,16.85,16.86,1569592,20.0,20.1,16.85,16.86,1569592,0.0,1.0
2020-03-19,22.9,23.62,19.15,19.83,1459834,22.9,23.62,19.15,19.83,1459834,0.0,1.0
2020-03-20,24.41,25.24,22.53,24.0,1723157,24.41,25.24,22.53,24.0,1723157,0.0,1.0
2020-03-23,23.9,25.89,21.84,24.31,822976,23.9,25.89,21.84,24.31,822976,0.0,1.0
2020-03-24,27.53,27.66,25.16,25.2,936190,27.53,27.66,25.16,25.2,936190,0.0,1.0
2020-03-25,28.37,30.18,26.665,27.76,1243486,28.37,30.18,26.665,27.76,1243486,0.0,1.0
2020-03-26,27.0,30.31,26.02,28.74,796428,27.0,30.31,26.02,28.74,796428,0.0,1.0
2020-03-27,26.26,27.865,26.06,26.06,693046,26.26,27.865,26.06,26.06,693046,0.0,1.0
2020-03-30,28.68,28.8,25.06,26.2,767765,28.68,28.8,25.06,26.2,767765,0.0,1.0
2020-03-31,26.79,29.66,26.39,28.96,686675,26.79,29.66,26.39,28.96,686675,0.0,1.0
2020-04-01,24.8,27.78,24.65,26.98,812629,24.8,27.78,24.65,26.98,812629,0.0,1.0
2020-04-02,26.13,26.19,24.344,24.82,864916,26.13,26.19,24.344,24.82,864916,0.0,1.0
2020-04-03,25.25,26.4,24.88,25.75,400715,25.25,26.4,24.88,25.75,400715,0.0,1.0
2020-04-06,27.11,27.73,25.83,25.99,853670,27.11,27.73,25.83,25.99,853670,0.0,1.0
2020-04-07,25.51,28.36,25.36,28.35,653814,25.51,28.36,25.36,28.35,653814,0.0,1.0
2020-04-08,27.72,27.81,25.4,25.75,940394,27.72,27.81,25.4,25.75,940394,0.0,1.0
2020-04-09,28.15,29.25,27.77,28.52,1064591,28.15,29.25,27.77,28.52,1064591,0.0,1.0
2020-04-13,28.11,28.47,27.66,27.66,1025560,28.11,28.47,27.66,27.66,1025560,0.0,1.0
2020-04-14,30.65,31.0,28.51,28.65,1697007,30.65,31.0,28.51,28.65,1697007,0.0,1.0
2020-04-15,31.98,32.39,29.16,29.77,1293808,31.98,32.39,29.16,29.77,1293808,0.0,1.0
2020-04-16,31.54,33.03,30.46,31.86,1738536,31.54,33.03,30.46,31.86,1738536,0.0,1.0
2020-04-17,34.72,34.79,31.5,32.25,1478860,34.72,34.79,31.5,32.25,1478860,0.0,1.0
2020-04-20,35.75,36.4,33.53,33.53,1059023,35.75,36.4,33.53,33.53,1059023,0.0,1.0
2020-04-21,34.86,35.565,34.05,35.0,622217,34.86,35.565,34.05,35.0,622217,0.0,1.0
2020-04-22,36.24,36.54,34.975,35.71,436563,36.24,36.54,34.975,35.71,436563,0.0,1.0
2020-04-23,35.49,38.33,35.26,36.25,651670,35.49,38.33,35.26,36.25,651670,0.0,1.0
2020-04-24,36.87,37.11,34.91,35.36,698425,36.87,37.11,34.91,35.36,698425,0.0,1.0
2020-04-27,38.49,39.32,36.99,37.36,671560,38.49,39.32,36.99,37.36,671560,0.0,1.0
2020-04-28,36.51,39.98,36.43,39.98,662268,36.51,39.98,36.43,39.98,662268,0.0,1.0
2020-04-29,35.75,37.28,35.57,37.28,631807,35.75,37.28,35.57,37.28,631807,0.0,1.0
2020-04-30,34.27,36.54,34.14,34.75,753932,34.27,36.54,34.14,34.75,753932,0.0,1.0
2020-05-01,32.02,33.62,31.25,33.44,913052,32.02,33.62,31.25,33.44,913052,0.0,1.0
2020-05-04,34.11,34.13,31.42,31.59,652727,34.11,34.13,31.42,31.59,652727,0.0,1.0
2020-05-05,35.3,36.78,34.44,34.78,612117,35.3,36.78,34.44,34.78,612117,0.0,1.0
2020-05-06,35.84,37.02,34.57,36.13,871627,35.84,37.02,34.57,36.13,871627,0.0,1.0
2020-05-07,31.25,32.135,30.51,31.98,4249223,31.25,32.135,30.51,31.98,4249223,0.0,1.0
2020-05-08,31.52,32.5,30.78,32.24,1599626,31.52,32.5,30.78,32.24,1599626,0.0,1.0
2020-05-11,32.9,33.11,30.885,31.39,1292421,32.9,33.11,30.885,31.39,1292421,0.0,1.0
2020-05-12,31.08,33.9,31.06,33.29,836041,31.08,33.9,31.06,33.29,836041,0.0,1.0
2020-05-13,29.83,31.74,28.86,31.59,974555,29.83,31.74,28.86,31.59,974555,0.0,1.0
2020-05-14,30.34,30.48,28.74,29.28,1120929,30.34,30.48,28.74,29.28,1120929,0.0,1.0
2020-05-15,31.0,31.315,29.42,29.92,756159,31.0,31.315,29.42,29.92,756159,0.0,1.0
2020-05-18,32.75,34.02,31.865,32.6,1132203,32.75,34.02,31.865,32.6,1132203,0.0,1.0
2020-05-19,30.43,33.23,30.4,32.57,703047,30.43,33.23,30.4,32.57,703047,0.0,1.0
2020-05-20,31.42,31.78,30.2,30.77,855492,31.42,31.78,30.2,30.77,855492,0.0,1.0
2020-05-21,34.42,34.65,31.485,31.58,967722,34.42,34.65,31.485,31.58,967722,0.0,1.0
2020-05-22,34.89,35.13,33.69,34.68,887833,34.89,35.13,33.69,34.68,887833,0.0,1.0
2020-05-26,33.94,36.0,33.9,35.72,743289,33.94,36.0,33.9,35.72,743289,0.0,1.0
2020-05-27,34.64,34.72,33.01,34.25,911179,34.64,34.72,33.01,34.25,911179,0.0,1.0
2020-05-28,34.06,35.86,34.03,35.4,584435,34.06,35.86,34.03,35.4,584435,0.0,1.0
2020-05-29,33.69,34.51,32.21,34.25,938828,33.69,34.51,32.21,34.25,938828,0.0,1.0
2020-06-01,34.01,34.53,33.305,33.52,503322,34.01,34.53,33.305,33.52,503322,0.0,1.0
2020-06-02,33.68,33.82,32.33,33.82,541935,33.68,33.82,32.33,33.82,541935,0.0,1.0
2020-06-03,33.11,34.14,32.61,33.8,530776,33.11,34.14,32.61,33.8,530776,0.0,1.0
2020-06-04,32.07,33.455,31.51,32.66,470641,32.07,33.455,31.51,32.66,470641,0.0,1.0
2020-06-05,31.44,32.72,30.18,32.72,1854057,31.44,32.72,30.18,32.72,1854057,0.0,1.0
2020-06-08,32.1,32.25,30.48,32.16,1653922,32.1,32.25,30.48,32.16,1653922,0.0,1.0
2020-06-09,32.36,33.18,31.01,31.99,617802,32.36,33.18,31.01,31.99,617802,0.0,1.0
2020-06-10,31.6,33.01,31.45,32.42,482913,31.6,33.01,31.45,32.42,482913,0.0,1.0
2020-06-11,30.45,32.0,30.42,30.75,706277,30.45,32.0,30.42,30.75,706277,0.0,1.0
2020-06-12,30.98,32.565,29.91,32.52,912922,30.98,32.565,29.91,32.52,912922,0.0,1.0
2020-06-15,32.59,32.87,30.21,30.21,792849,32.59,32.87,30.21,30.21,792849,0.0,1.0
2020-06-16,33.29,34.34,32.78,33.11,1015112,33.29,34.34,32.78,33.11,1015112,0.0,1.0
2020-06-17,31.26,33.0,31.06,32.86,986989,31.26,33.0,31.06,32.86,986989,0.0,1.0
2020-06-18,31.71,32.09,31.13,31.13,1140986,31.71,32.09,31.13,31.13,1140986,0.0,1.0
2020-06-19,31.94,32.96,31.85,32.06,1533714,31.94,32.96,31.85,32.06,1533714,0.0,1.0
2020-06-22,30.93,32.11,30.62,32.03,1470648,30.93,32.11,30.62,32.03,1470648,0.0,1.0
2020-06-23,32.5,32.93,30.8,31.2,1275808,32.5,32.93,30.8,31.2,1275808,0.0,1.0
2020-06-24,30.91,32.48,30.4,32.09,617176,30.91,32.48,30.4,32.09,617176,0.0,1.0
2020-06-25,31.4,31.72,30.12,30.71,876120,31.4,31.72,30.12,30.71,876120,0.0,1.0
2020-06-26,30.1,32.0,29.9,31.14,1414914,30.1,32.0,29.9,31.14,1414914,0.0,1.0
2020-06-29,30.77,31.63,29.79,30.33,645866,30.77,31.63,29.79,30.33,645866,0.0,1.0
2020-06-30,32.66,32.87,30.365,30.6,1157548,32.66,32.87,30.365,30.6,1157548,0.0,1.0
2020-07-01,31.96,33.33,31.055,32.43,755102,31.96,33.33,31.055,32.43,755102,0.0,1.0
2020-07-02,32.96,33.21,31.85,32.31,665539,32.96,33.21,31.85,32.31,665539,0.0,1.0
2020-07-06,30.81,33.49,30.735,33.11,727028,30.81,33.49,30.735,33.11,727028,0.0,1.0
2020-07-07,30.97,32.05,30.05,30.68,448374,30.97,32.05,30.05,30.68,448374,0.0,1.0
2020-07-08,31.74,31.76,30.91,31.01,271587,31.74,31.76,30.91,31.01,271587,0.0,1.0
2020-07-09,31.74,32.42,31.18,31.88,377060,31.74,32.42,31.18,31.88,377060,0.0,1.0
2020-07-10,32.45,33.04,31.27,31.97,449029,32.45,33.04,31.27,31.97,449029,0.0,1.0
2020-07-13,31.76,33.25,31.51,32.61,695131,31.76,33.25,31.51,32.61,695131,0.0,1.0
2020-07-14,31.91,31.94,30.21,31.62,900127,31.91,31.94,30.21,31.62,900127,0.0,1.0
2020-07-15,33.3,33.86,31.88,32.12,471334,33.3,33.86,31.88,32.12,471334,0.0,1.0
2020-07-16,33.53,33.59,32.37,33.21,739579,33.53,33.59,32.37,33.21,739579,0.0,1.0
2020-07-17,32.54,33.668,32.27,33.38,766825,32.54,33.668,32.27,33.38,766825,0.0,1.0
2020-07-20,33.655,34.075,32.53,33.1,1312410,33.655,34.075,32.53,33.1,1312410,0.0,1.0
2020-07-21,31.89,33.88,31.36,33.88,789706,31.89,33.88,31.36,33.88,789706,0.0,1.0
2020-07-22,31.58,32.1,30.26,30.95,1928207,31.58,32.1,30.26,30.95,1928207,0.0,1.0
2020-07-23,29.3,31.77,29.145,31.57,1267111,29.3,31.77,29.145,31.57,1267111,0.0,1.0
2020-07-24,27.93,29.03,27.81,28.9,771281,27.93,29.03,27.81,28.9,771281,0.0,1.0
2020-07-27,28.49,28.52,27.8,27.91,599155,28.49,28.52,27.8,27.91,599155,0.0,1.0
2020-07-28,27.76,28.75,27.71,28.34,548010,27.76,28.75,27.71,28.34,548010,0.0,1.0
2020-07-29,27.14,28.19,27.0,28.0,638273,27.14,28.19,27.0,28.0,638273,0.0,1.0
2020-07-30,27.92,28.35,26.85,27.01,336762,27.92,28.35,26.85,27.01,336762,0.0,1.0
2020-07-31,25.89,28.01,25.49,27.5,1225679,25.89,28.01,25.49,27.5,1225679,0.0,1.0
2020-08-03,27.72,27.83,26.28,26.28,1484372,27.72,27.83,26.28,26.28,1484372,0.0,1.0
2020-08-04,27.6,28.2,26.83,27.77,458395,27.6,28.2,26.83,27.77,458395,0.0,1.0
2020-08-05,27.21,27.99,26.84,27.99,563757,27.21,27.99,26.84,27.99,563757,0.0,1.0
2020-08-06,27.11,27.29,26.68,27.11,458862,27.11,27.29,26.68,27.11,458862,0.0,1.0
2020-08-07,27.1,27.58,26.71,27.11,433971,27.1,27.58,26.71,27.11,433971,0.0,1.0
2020-08-10,27.66,28.55,27.01,27.35,602605,27.66,28.55,27.01,27.35,602605,0.0,1.0
2020-08-11,26.91,28.33,26.85,27.94,521844,26.91,28.33,26.85,27.94,521844,0.0,1.0
2020-08-12,28.32,28.43,27.075,27.17,696742,28.32,28.43,27.075,27.17,696742,0.0,1.0
2020-08-13,28.9,29.08,27.8,28.41,439755,28.9,29.08,27.8,28.41,439755,0.0,1.0
2020-08-14,28.38,29.14,28.16,29.01,696461,28.38,29.14,28.16,29.01,696461,0.0,1.0
2020-08-17,29.76,29.9,28.515,28.73,477071,29.76,29.9,28.515,28.73,477071,0.0,1.0
2020-08-18,29.18,30.05,28.48,29.81,466500,29.18,30.05,28.48,29.81,466500,0.0,1.0
2020-08-19,29.04,29.8,28.86,29.38,235595,29.04,29.8,28.86,29.38,235595,0.0,1.0
2020-08-20,30.95,31.06,28.87,28.97,678607,30.95,31.06,28.87,28.97,678607,0.0,1.0
2020-08-21,30.32,31.24,30.1,30.87,567761,30.32,31.24,30.1,30.87,567761,0.0,1.0
2020-08-24,28.19,30.315,27.91,30.18,705047,28.19,30.315,27.91,30.18,705047,0.0,1.0
2020-08-25,28.91,29.06,27.6701,28.1,462599,28.91,29.06,27.6701,28.1,462599,0.0,1.0
2020-08-26,27.81,29.06,27.77,29.06,284133,27.81,29.06,27.77,29.06,284133,0.0,1.0
2020-08-27,27.09,27.7,26.69,27.7,333336,27.09,27.7,26.69,27.7,333336,0.0,1.0
2020-08-28,26.87,27.05,26.38,27.04,366727,26.87,27.05,26.38,27.04,366727,0.0,1.0
2020-08-31,30.83,30.89,27.16,27.16,1437580,30.83,30.89,27.16,27.16,1437580,0.0,1.0
2020-09-01,30.45,31.58,30.14,31.58,822292,30.45,31.58,30.14,31.58,822292,0.0,1.0
2020-09-02,31.18,31.2,29.32,30.46,395093,31.18,31.2,29.32,30.46,395093,0.0,1.0
2020-09-03,30.0,31.25,29.77,31.18,450941,30.0,31.25,29.77,31.18,450941,0.0,1.0
2020-09-04,30.53,30.99,28.92,30.19,512077,30.53,30.99,28.92,30.19,512077,0.0,1.0
2020-09-08,29.57,30.35,29.06,29.74,485600,29.57,30.35,29.06,29.74,485600,0.0,1.0
2020-09-09,30.02,30.31,29.62,29.93,361504,30.02,30.31,29.62,29.93,361504,0.0,1.0
2020-09-10,29.44,30.84,29.4,30.05,881618,29.44,30.84,29.4,30.05,881618,0.0,1.0
2020-09-11,28.66,30.29,28.37,29.51,433375,28.66,30.29,28.37,29.51,433375,0.0,1.0
2020-09-14,30.82,30.87,28.69,29.27,681213,30.82,30.87,28.69,29.27,681213,0.0,1.0
2020-09-15,31.2,31.85,30.6601,30.96,580052,31.2,31.85,30.6601,30.96,580052,0.0,1.0
2020-09-16,31.51,32.34,31.015,31.015,412353,31.51,32.34,31.015,31.015,412353,0.0,1.0
2020-09-17,31.91,31.98,30.5501,31.09,458793,31.91,31.98,30.5501,31.09,458793,0.0,1.0
2020-09-18,32.61,33.01,31.76,32.38,1183083,32.61,33.01,31.76,32.38,1183083,0.0,1.0
2020-09-21,30.31,32.28,30.235,31.9,567958,30.31,32.28,30.235,31.9,567958,0.0,1.0
2020-09-22,32.15,32.28,30.375,30.69,516532,32.15,32.28,30.375,30.69,516532,0.0,1.0
2020-09-23,30.22,32.67,30.0,32.28,526998,30.22,32.67,30.0,32.28,526998,0.0,1.0
2020-09-24,28.83,29.86,28.55,29.86,1107535,28.83,29.86,28.55,29.86,1107535,0.0,1.0
2020-09-25,30.77,30.9499,28.74,29.06,711173,30.77,30.9499,28.74,29.06,711173,0.0,1.0
2020-09-28,29.86,31.01,29.7,30.93,305096,29.86,31.01,29.7,30.93,305096,0.0,1.0
2020-09-29,28.89,30.21,28.74,29.63,432728,28.89,30.21,28.74,29.63,432728,0.0,1.0
2020-09-30,30.17,30.34,28.89,29.13,432396,30.17,30.34,28.89,29.13,432396,0.0,1.0
2020-10-01,31.77,31.82,29.8,30.22,714601,31.77,31.82,29.8,30.22,714601,0.0,1.0
2020-10-02,30.79,32.02,30.5998,31.12,545690,30.79,32.02,30.5998,31.12,545690,0.0,1.0
2020-10-05,33.01,33.085,31.17,31.17,572242,33.01,33.085,31.17,31.17,572242,0.0,1.0
2020-10-06,32.54,33.54,32.36,33.21,490435,32.54,33.54,32.36,33.21,490435,0.0,1.0
2020-10-07,35.52,36.56,32.6995,32.82,836561,35.52,36.56,32.6995,32.82,836561,0.0,1.0
2020-10-08,35.26,36.04,34.75,35.85,388508,35.26,36.04,34.75,35.85,388508,0.0,1.0
2020-10-09,36.29,36.57,33.89,35.57,619245,36.29,36.57,33.89,35.57,619245,0.0,1.0
2020-10-12,35.39,36.49,35.24,36.12,425634,35.39,36.49,35.24,36.12,425634,0.0,1.0
2020-10-13,35.67,36.0083,34.85,35.26,314524,35.67,36.0083,34.85,35.26,314524,0.0,1.0
2020-10-14,35.42,36.02,35.27,36.02,469980,35.42,36.02,35.27,36.02,469980,0.0,1.0
2020-10-15,35.37,35.5,33.72,34.46,764195,35.37,35.5,33.72,34.46,764195,0.0,1.0
2020-10-16,34.81,36.14,34.59,35.48,364217,34.81,36.14,34.59,35.48,364217,0.0,1.0
2020-10-19,33.76,35.27,33.57,34.96,722300,33.76,35.27,33.57,34.96,722300,0.0,1.0
2020-10-20,33.43,34.21,32.76,34.21,355635,33.43,34.21,32.76,34.21,355635,0.0,1.0
2020-10-21,32.8,34.3,32.64,33.57,387937,32.8,34.3,32.64,33.57,387937,0.0,1.0
2020-10-22,34.37,34.49,32.68,33.05,440099,34.37,34.49,32.68,33.05,440099,0.0,1.0
2020-10-23,35.8,36.35,34.36,34.82,427258,35.8,36.35,34.36,34.82,427258,0.0,1.0
2020-10-26,35.86,36.09,34.54,35.15,426196,35.86,36.09,34.54,35.15,426196,0.0,1.0
2020-10-27,35.53,35.85,32.65,34.13,851859,35.53,35.85,32.65,34.13,851859,0.0,1.0
2020-10-28,32.35,34.98,32.27,34.82,650937,32.35,34.98,32.27,34.82,650937,0.0,1.0
2020-10-29,32.56,33.27,30.845,32.35,547222,32.56,33.27,30.845,32.35,547222,0.0,1.0
2020-10-30,31.9,33.13,31.26,32.53,405059,31.9,33.13,31.26,32.53,405059,0.0,1.0
2020-11-02,31.55,32.17,30.14,31.09,750056,31.55,32.17,30.14,31.09,750056,0.0,1.0
2020-11-03,33.47,33.78,30.77,31.82,592827,33.47,33.78,30.77,31.82,592827,0.0,1.0
2020-11-04,36.97,38.36,32.46,32.57,1093764,36.97,38.36,32.46,32.57,1093764,0.0,1.0
2020-11-05,37.07,38.76,36.52,38.08,442954,37.07,38.76,36.52,38.08,442954,0.0,1.0
2020-11-06,36.01,37.91,35.88,37.16,263863,36.01,37.91,35.88,37.16,263863,0.0,1.0
2020-11-09,35.83,38.6,35.64,38.0,769531,35.83,38.6,35.64,38.0,769531,0.0,1.0
2020-11-10,36.79,37.09,34.21,36.57,844378,36.79,37.09,34.21,36.57,844378,0.0,1.0
2020-11-11,38.4,39.0,36.2,37.34,712009,38.4,39.0,36.2,37.34,712009,0.0,1.0
2020-11-12,38.38,39.07,37.7827,38.45,340743,38.38,39.07,37.7827,38.45,340743,0.0,1.0
2020-11-13,38.73,39.5,38.14,38.9,525634,38.73,39.5,38.14,38.9,525634,0.0,1.0
2020-11-16,38.43,39.8699,37.58,39.38,447344,38.43,39.8699,37.58,39.38,447344,0.0,1.0
2020-11-17,41.25,41.99,38.15,38.33,719518,41.25,41.99,38.15,38.33,719518,0.0,1.0
2020-11-18,41.58,43.39,41.43,41.54,509647,41.58,43.39,41.43,41.54,509647,0.0,1.0
2020-11-19,41.5,44.5,40.13,42.29,1155015,41.5,44.5,40.13,42.29,1155015,0.0,1.0
2020-11-20,45.43,46.04,40.89,41.07,777606,45.43,46.04,40.89,41.07,777606,0.0,1.0
2020-11-23,47.85,49.36,45.66,46.77,1139851,47.85,49.36,45.66,46.77,1139851,0.0,1.0
2020-11-24,47.6,49.42,46.86,48.94,722589,47.6,49.42,46.86,48.94,722589,0.0,1.0
2020-11-25,47.46,47.97,46.32,47.78,399342,47.46,47.97,46.32,47.78,399342,0.0,1.0
2020-11-27,47.22,48.55,45.9747,47.83,204829,47.22,48.55,45.9747,47.83,204829,0.0,1.0
2020-11-30,47.14,48.25,45.8,47.48,785122,47.14,48.25,45.8,47.48,785122,0.0,1.0
2020-12-01,46.82,48.5,46.28,48.25,518567,46.82,48.5,46.28,48.25,518567,0.0,1.0
2020-12-02,45.43,46.75,44.6,46.75,836101,45.43,46.75,44.6,46.75,836101,0.0,1.0
2020-12-03,47.52,47.74,45.04,45.41,1010972,47.52,47.74,45.04,45.41,1010972,0.0,1.0
2020-12-04,49.96,52.0,48.69,48.84,998125,49.96,52.0,48.69,48.84,998125,0.0,1.0
2020-12-07,51.29,51.77,49.57,50.12,1058534,51.29,51.77,49.57,50.12,1058534,0.0,1.0
2020-12-08,52.24,52.69,50.68,50.68,676448,52.24,52.69,50.68,50.68,676448,0.0,1.0
2020-12-09,48.86,52.97,47.96,52.38,623443,48.86,52.97,47.96,52.38,623443,0.0,1.0
2020-12-10,49.03,50.6,48.16,48.91,527475,49.03,50.6,48.16,48.91,527475,0.0,1.0
2020-12-11,47.86,50.0,47.45,49.01,511221,47.86,50.0,47.45,49.01,511221,0.0,1.0
2020-12-14,52.05,56.32,49.25,49.27,1742628,52.05,56.32,49.25,49.27,1742628,0.0,1.0
2020-12-15,52.77,52.95,48.93,52.16,1464939,52.77,52.95,48.93,52.16,1464939,0.0,1.0
2020-12-16,52.67,53.94,52.105,52.55,757392,52.67,53.94,52.105,52.55,757392,0.0,1.0
2020-12-17,53.27,53.6499,51.64,52.68,1266916,53.27,53.6499,51.64,52.68,1266916,0.0,1.0
2020-12-18,52.83,53.93,51.84,53.46,2093370,52.83,53.93,51.84,53.46,2093370,0.0,1.0
2020-12-21,53.7,53.93,51.08,51.27,1049954,53.7,53.93,51.08,51.27,1049954,0.0,1.0
2020-12-22,55.63,56.0,53.05,53.99,1062399,55.63,56.0,53.05,53.99,1062399,0.0,1.0
2020-12-23,55.54,56.0,53.15,55.35,331016,55.54,56.0,53.15,55.35,331016,0.0,1.0
2020-12-24,55.44,56.8,55.05,56.8,135610,55.44,56.8,55.05,56.8,135610,0.0,1.0
2020-12-28,56.14,57.04,55.1813,56.4,436475,56.14,57.04,55.1813,56.4,436475,0.0,1.0
2020-12-29,54.95,57.06,53.61,56.12,304609,54.95,57.06,53.61,56.12,304609,0.0,1.0
2020-12-30,57.13,57.34,55.36,55.36,276956,57.13,57.34,55.36,55.36,276956,0.0,1.0
2020-12-31,57.2,58.03,56.39,57.45,466683,57.2,58.03,56.39,57.45,466683,0.0,1.0
2021-01-04,54.59,57.24,53.51,57.24,582623,54.59,57.24,53.51,57.24,582623,0.0,1.0
2021-01-05,55.58,56.585,54.62,55.08,249809,55.58,56.585,54.62,55.08,249809,0.0,1.0
2021-01-06,56.08,57.585,54.9,55.2,333134,56.08,57.585,54.9,55.2,333134,0.0,1.0
2021-01-07,54.81,58.47,54.18,57.56,1191544,54.81,58.47,54.18,57.56,1191544,0.0,1.0
2021-01-08,57.39,57.59,55.14,55.58,540019,57.39,57.59,55.14,55.58,540019,0.0,1.0
2021-01-11,56.28,57.6,55.425,57.6,547297,56.28,57.6,55.425,57.6,547297,0.0,1.0
2021-01-12,55.02,56.47,53.5,56.47,780852,55.02,56.47,53.5,56.47,780852,0.0,1.0
2021-01-13,51.99,55.5,51.56,55.18,756749,51.99,55.5,51.56,55.18,756749,0.0,1.0
2021-01-14,53.6,53.74,51.185,51.99,758161,53.6,53.74,51.185,51.99,758161,0.0,1.0
2021-01-15,52.4,53.98,51.16,53.15,714743,52.4,53.98,51.16,53.15,714743,0.0,1.0
2021-01-19,52.495,54.29,52.18,53.2,832967,52.495,54.29,52.18,53.2,832967,0.0,1.0
2021-01-20,49.81,53.35,49.68,52.96,467549,49.81,53.35,49.68,52.96,467549,0.0,1.0
2021-01-21,48.03,50.26,47.64,49.81,702154,48.03,50.26,47.64,49.81,702154,0.0,1.0
2021-01-22,45.68,48.0,45.52,47.51,1068535,45.68,48.0,45.52,47.51,1068535,0.0,1.0
2021-01-25,46.29,47.4199,44.31,46.16,637801,46.29,47.4199,44.31,46.16,637801,0.0,1.0
2021-01-26,44.89,47.0063,44.51,46.49,829649,44.89,47.0063,44.51,46.49,829649,0.0,1.0
2021-01-27,42.64,44.56,41.89,44.02,957513,42.64,44.56,41.89,44.02,957513,0.0,1.0
2021-01-28,44.9,46.23,42.8107,43.51,788777,44.9,46.23,42.8107,43.51,788777,0.0,1.0
2021-01-29,44.27,46.44,44.2,45.39,991752,44.27,46.44,44.2,45.39,991752,0.0,1.0
2021-02-01,44.2,45.0,42.55,44.0,866774,44.2,45.0,42.55,44.0,866774,0.0,1.0
2021-02-02,46.04,47.0,45.11,45.11,688729,46.04,47.0,45.11,45.11,688729,0.0,1.0
2021-02-03,45.52,46.6,44.7,45.33,322139,45.52,46.6,44.7,45.33,322139,0.0,1.0
2021-02-04,46.03,46.75,45.2,46.18,721270,46.03,46.75,45.2,46.18,721270,0.0,1.0
2021-02-05,46.18,47.46,45.68,46.62,387353,46.18,47.46,45.68,46.62,387353,0.0,1.0
2021-02-08,49.12,49.73,46.18,46.34,716157,49.12,49.73,46.18,46.34,716157,0.0,1.0
2021-02-09,49.36,50.25,48.27,48.64,623166,49.36,50.25,48.27,48.64,623166,0.0,1.0
2021-02-10,47.72,50.47,47.2,49.63,388249,47.72,50.47,47.2,49.63,388249,0.0,1.0
2021-02-11,47.32,48.9,46.7,48.35,346830,47.32,48.9,46.7,48.35,346830,0.0,1.0
2021-02-12,46.65,47.69,45.7,47.69,360222,46.65,47.69,45.7,47.69,360222,0.0,1.0
2021-02-16,44.73,47.06,44.44,46.0,456856,44.73,47.06,44.44,46.0,456856,0.0,1.0
2021-02-17,45.83,46.25,44.0,44.93,538523,45.83,46.25,44.0,44.93,538523,0.0,1.0
2021-02-18,44.95,45.9511,44.33,45.08,514015,44.95,45.9511,44.33,45.08,514015,0.0,1.0
2021-02-19,45.73,47.16,45.25,45.25,373282,45.73,47.16,45.25,45.25,373282,0.0,1.0
2021-02-22,45.3,46.0264,44.51,45.44,405773,45.3,46.0264,44.51,45.44,405773,0.0,1.0
2021-02-23,45.98,47.04,43.05,44.44,550732,45.98,47.04,43.05,44.44,550732,0.0,1.0
2021-02-24,46.2,46.97,45.03,46.33,446542,46.2,46.97,45.03,46.33,446542,0.0,1.0
2021-02-25,45.05,46.5,44.26,46.09,604348,45.05,46.5,44.26,46.09,604348,0.0,1.0
2021-02-26,48.17,49.12,45.34,45.86,788615,48.17,49.12,45.34,45.86,788615,0.0,1.0
2021-03-01,47.68,50.22,47.24,48.58,640400,47.68,50.22,47.24,48.58,640400,0.0,1.0
2021-03-02,45.6,48.715,45.55,47.82,515117,45.6,48.715,45.55,47.82,515117,0.0,1.0
2021-03-03,45.52,46.285,44.85,45.63,390940,45.52,46.285,44.85,45.63,390940,0.0,1.0
2021-03-04,45.65,46.81,44.58,45.05,573599,45.65,46.81,44.58,45.05,573599,0.0,1.0
2021-03-05,48.81,49.05,45.0,46.34,737613,48.81,49.05,45.0,46.34,737613,0.0,1.0
2021-03-08,46.56,49.36,46.25,48.39,465799,46.56,49.36,46.25,48.39,465799,0.0,1.0
2021-03-09,48.28,49.5,47.015,47.26,409105,48.28,49.5,47.015,47.26,409105,0.0,1.0
2021-03-10,51.18,51.34,48.74,49.28,539466,51.18,51.34,48.74,49.28,539466,0.0,1.0
2021-03-11,50.02,52.26,49.45,52.15,809838,50.02,52.26,49.45,52.15,809838,0.0,1.0
2021-03-12,46.66,49.745,46.0,49.6408,670292,46.66,49.745,46.0,49.6408,670292,0.0,1.0
2021-03-15,47.11,47.72,46.0,46.77,616112,47.11,47.72,46.0,46.77,616112,0.0,1.0
2021-03-16,45.55,47.87,45.1,47.59,481438,45.55,47.87,45.1,47.59,481438,0.0,1.0
2021-03-17,45.94,46.88,44.59,45.24,492246,45.94,46.88,44.59,45.24,492246,0.0,1.0
2021-03-18,44.0,47.4085,43.75,45.9,680742,44.0,47.4085,43.75,45.9,680742,0.0,1.0
2021-03-19,43.95,45.4,43.37,43.99,1738596,43.95,45.4,43.37,43.99,1738596,0.0,1.0
2021-03-22,43.0,44.795,42.82,43.91,1160670,43.0,44.795,42.82,43.91,1160670,0.0,1.0
2021-03-23,41.94,43.13,41.5,42.46,831466,41.94,43.13,41.5,42.46,831466,0.0,1.0
2021-03-24,40.8,44.15,40.7,42.25,672863,40.8,44.15,40.7,42.25,672863,0.0,1.0
2021-03-25,41.16,42.055,40.03,40.75,774516,41.16,42.055,40.03,40.75,774516,0.0,1.0
2021-03-26,41.49,42.05,39.95,41.06,667419,41.49,42.05,39.95,41.06,667419,0.0,1.0
2021-03-29,43.54,44.15,42.08,42.79,573791,43.54,44.15,42.08,42.79,573791,0.0,1.0
2021-03-30,42.05,43.42,41.8,43.0,708560,42.05,43.42,41.8,43.0,708560,0.0,1.0
2021-03-31,42.91,43.28,42.26,42.88,540257,42.91,43.28,42.26,42.88,540257,0.0,1.0
2021-04-01,43.3,44.1599,42.63,43.41,571376,43.3,44.1599,42.63,43.41,571376,0.0,1.0
2021-04-05,42.94,44.01,41.97,44.01,340461,42.94,44.01,41.97,44.01,340461,0.0,1.0
2021-04-06,41.43,43.33,41.16,43.0,823070,41.43,43.33,41.16,43.0,823070,0.0,1.0
2021-04-07,40.9,42.305,40.69,41.22,382013,40.9,42.305,40.69,41.22,382013,0.0,1.0
2021-04-08,41.55,41.73,40.85,41.02,534271,41.55,41.73,40.85,41.02,534271,0.0,1.0
2021-04-09,41.56,42.14,41.29,41.55,746477,41.56,42.14,41.29,41.55,746477,0.0,1.0
2021-04-12,41.59,41.78,40.5311,41.37,725121,41.59,41.78,40.5311,41.37,725121,0.0,1.0
2021-04-13,42.24,42.295,41.39,41.41,891124,42.24,42.295,41.39,41.41,891124,0.0,1.0
2021-04-14,44.48,45.15,42.64,42.82,703903,44.48,45.15,42.64,42.82,703903,0.0,1.0
2021-04-15,44.76,45.73,44.2401,44.49,414694,44.76,45.73,44.2401,44.49,414694,0.0,1.0
2021-04-16,45.57,47.92,44.615,47.7,808638,45.57,47.92,44.615,47.7,808638,0.0,1.0
2021-04-19,45.98,46.6099,45.01,45.01,407699,45.98,46.6099,45.01,45.01,407699,0.0,1.0
2021-04-20,45.99,46.27,44.9393,45.78,511860,45.99,46.27,44.9393,45.78,511860,0.0,1.0
2021-04-21,46.0,46.59,45.29,45.76,614513,46.0,46.59,45.29,45.76,614513,0.0,1.0
2021-04-22,46.07,47.56,45.25,46.1,1046440,46.07,47.56,45.25,46.1,1046440,0.0,1.0
2021-04-23,44.21,46.2,43.63,46.13,673890,44.21,46.2,43.63,46.13,673890,0.0,1.0
2021-04-26,45.16,45.75,43.75,44.67,570337,45.16,45.75,43.75,44.67,570337,0.0,1.0
2021-04-27,45.45,45.835,44.69,44.97,372666,45.45,45.835,44.69,44.97,372666,0.0,1.0
2021-04-28,45.3,46.0,44.29,45.24,394979,45.3,46.0,44.29,45.24,394979,0.0,1.0
2021-04-29,48.24,48.8,43.0,44.81,906739,48.24,48.8,43.0,44.81,906739,0.0,1.0
2021-04-30,50.67,51.09,47.855,48.28,1130879,50.67,51.09,47.855,48.28,1130879,0.0,1.0
2021-05-03,50.2,50.74,49.05,50.73,680322,50.2,50.74,49.05,50.73,680322,0.0,1.0
2021-05-04,49.7,50.99,49.1696,49.78,557018,49.7,50.99,49.1696,49.78,557018,0.0,1.0
2021-05-05,48.19,50.6,47.29,49.75,593913,48.19,50.6,47.29,49.75,593913,0.0,1.0
2021-05-06,46.48,48.58,45.49,48.08,643077,46.48,48.58,45.49,48.08,643077,0.0,1.0
2021-05-07,47.07,48.7246,46.58,46.84,1086424,47.07,48.7246,46.58,46.84,1086424,0.0,1.0
2021-05-10,45.15,46.71,44.9908,46.6944,569851,45.15,46.71,44.9908,46.6944,569851,0.0,1.0
2021-05-11,46.64,47.78,43.92,44.87,719267,46.64,47.78,43.92,44.87,719267,0.0,1.0
2021-05-12,46.59,47.87,45.415,46.13,409680,46.59,47.87,45.415,46.13,409680,0.0,1.0
2021-05-13,45.64,46.9006,44.96,46.15,479892,45.64,46.9006,44.96,46.15,479892,0.0,1.0
2021-05-14,44.26,46.83,43.57,45.39,1205455,44.26,46.83,43.57,45.39,1205455,0.0,1.0
2021-05-17,53.06,54.25,48.96,49.01,6234624,53.06,54.25,48.96,49.01,6234624,0.0,1.0
2021-05-18,51.31,55.0,51.15,53.8281,1384214,51.31,55.0,51.15,53.8281,1384214,0.0,1.0
2021-05-19,48.22,51.38,47.67,50.12,1176302,48.22,51.38,47.67,50.12,1176302,0.0,1.0
2021-05-20,48.95,49.55,47.32,48.17,870063,48.95,49.55,47.32,48.17,870063,0.0,1.0
2021-05-21,47.83,49.97,47.78,49.5,1116897,47.83,49.97,47.78,49.5,1116897,0.0,1.0
2021-05-24,47.2,47.79,46.09,47.4,438145,47.2,47.79,46.09,47.4,438145,0.0,1.0
2021-05-25,48.3,49.85,47.6,48.29,652849,48.3,49.85,47.6,48.29,652849,0.0,1.0
2021-05-26,51.68,51.76,48.17,48.18,576235,51.68,51.76,48.17,48.18,576235,0.0,1.0
2021-05-27,56.88,57.09,51.68,51.87,929344,56.88,57.09,51.68,51.87,929344,0.0,1.0
2021-05-28,56.28,58.595,55.77,56.5,554716,56.28,58.595,55.77,56.5,554716,0.0,1.0
2021-06-01,58.0,58.9,55.95,56.4,654235,58.0,58.9,55.95,56.4,654235,0.0,1.0
2021-06-02,56.16,58.5,55.42,58.16,467292,56.16,58.5,55.42,58.16,467292,0.0,1.0
2021-06-03,55.93,56.22,54.29,55.18,399975,55.93,56.22,54.29,55.18,399975,0.0,1.0
2021-06-04,57.13,57.48,55.3016,56.54,516513,57.13,57.48,55.3016,56.54,516513,0.0,1.0
2021-06-07,58.66,58.73,56.76,57.34,811423,58.66,58.73,56.76,57.34,811423,0.0,1.0
2021-06-08,58.08,59.75,57.07,59.07,736121,58.08,59.75,57.07,59.07,736121,0.0,1.0
2021-06-09,58.79,59.47,58.09,58.21,500652,58.79,59.47,58.09,58.21,500652,0.0,1.0
2021-06-10,60.91,61.24,58.53,58.74,512803,60.91,61.24,58.53,58.74,512803,0.0,1.0
2021-06-11,62.12,62.16,58.82,60.62,467884,62.12,62.16,58.82,60.62,467884,0.0,1.0
2021-06-14,64.9,64.98,61.125,61.84,670230,64.9,64.98,61.125,61.84,670230,0.0,1.0
2021-06-15,60.65,65.6699,60.25,64.83,816725,60.65,65.6699,60.25,64.83,816725,0.0,1.0
2021-06-16,59.69,60.8,57.65,59.74,669872,59.69,60.8,57.65,59.74,669872,0.0,1.0
2021-06-17,59.8,60.04,57.71,59.38,792704,59.8,60.04,57.71,59.38,792704,0.0,1.0
2021-06-18,60.11,60.6,58.0,58.91,1295674,60.11,60.6,58.0,58.91,1295674,0.0,1.0
2021-06-21,61.63,61.96,59.455,60.48,362670,61.63,61.96,59.455,60.48,362670,0.0,1.0
2021-06-22,63.72,63.85,61.54,61.54,580592,63.72,63.85,61.54,61.54,580592,0.0,1.0
2021-06-23,64.84,65.45,63.4963,64.14,752311,64.84,65.45,63.4963,64.14,752311,0.0,1.0
2021-06-24,63.07,66.07,62.6,65.61,750385,63.07,66.07,62.6,65.61,750385,0.0,1.0
2021-06-25,63.0,64.74,61.98,63.0,1080915,63.0,64.74,61.98,63.0,1080915,0.0,1.0
2021-06-28,63.97,65.99,61.98,64.8,541250,63.97,65.99,61.98,64.8,541250,0.0,1.0
2021-06-29,63.45,64.32,63.19,64.14,524815,63.45,64.32,63.19,64.14,524815,0.0,1.0
2021-06-30,63.2,64.84,62.09,63.38,1016376,63.2,64.84,62.09,63.38,1016376,0.0,1.0
2021-07-01,67.8,68.58,62.66,64.0,1280607,67.8,68.58,62.66,64.0,1280607,0.0,1.0
2021-07-02,69.84,73.0,68.41,68.54,1144851,69.84,73.0,68.41,68.54,1144851,0.0,1.0
2021-07-06,69.21,71.09,68.47,69.23,1067656,69.21,71.09,68.47,69.23,1067656,0.0,1.0
2021-07-07,67.72,70.09,66.59,69.29,815676,67.72,70.09,66.59,69.29,815676,0.0,1.0
2021-07-08,65.45,67.91,64.74,65.68,1640566,65.45,67.91,64.74,65.68,1640566,0.0,1.0
2021-07-09,67.0,67.46,63.84,65.82,1213231,67.0,67.46,63.84,65.82,1213231,0.0,1.0
2021-07-12,65.77,67.44,64.03,66.965,966933,65.77,67.44,64.03,66.965,966933,0.0,1.0
2021-07-13,64.33,65.425,63.51,65.33,1195450,64.33,65.425,63.51,65.33,1195450,0.0,1.0
2021-07-14,62.6,64.76,62.4,64.68,875038,62.6,64.76,62.4,64.68,875038,0.0,1.0
2021-07-15,62.63,62.72,60.41,62.3,819533,62.63,62.72,60.41,62.3,819533,0.0,1.0
2021-07-16,62.03,63.67,61.02,63.21,864035,62.03,63.67,61.02,63.21,864035,0.0,1.0
2021-07-19,63.65,64.655,60.55,60.55,745828,63.65,64.655,60.55,60.55,745828,0.0,1.0
2021-07-20,64.17,64.99,62.61,64.24,991058,64.17,64.99,62.61,64.24,991058,0.0,1.0
2021-07-21,66.51,67.58,63.14,64.17,1028822,66.51,67.58,63.14,64.17,1028822,0.0,1.0
2021-07-22,65.52,66.97,65.18,66.36,636298,65.52,66.97,65.18,66.36,636298,0.0,1.0
2021-07-23,68.11,69.44,65.11,65.78,715042,68.11,69.44,65.11,65.78,715042,0.0,1.0
2021-07-26,66.76,68.87,66.28,68.17,932406,66.76,68.87,66.28,68.17,932406,0.0,1.0
2021-07-27,65.59,67.12,64.85,66.97,691809,65.59,67.12,64.85,66.97,691809,0.0,1.0
2021-07-28,67.7,68.65,65.63,65.68,759216,67.7,68.65,65.63,65.68,759216,0.0,1.0
2021-07-29,66.63,69.6,66.29,67.83,687957,66.63,69.6,66.29,67.83,687957,0.0,1.0
2021-07-30,63.99,66.81,63.25,66.36,744230,63.99,66.81,63.25,66.36,744230,0.0,1.0
2021-08-02,63.25,64.98,62.0,64.74,782898,63.25,64.98,62.0,64.74,782898,0.0,1.0
2021-08-03,63.64,64.37,62.34,63.03,757203,63.64,64.37,62.34,63.03,757203,0.0,1.0
2021-08-04,63.53,65.93,62.95,62.95,690780,63.53,65.93,62.95,62.95,690780,0.0,1.0
2021-08-05,64.62,65.0,62.32,63.24,532292,64.62,65.0,62.32,63.24,532292,0.0,1.0
2021-08-06,63.38,65.25,62.36,64.83,579527,63.38,65.25,62.36,64.83,579527,0.0,1.0
2021-08-09,62.0,64.71,60.56,64.08,968637,62.0,64.71,60.56,64.08,968637,0.0,1.0
2021-08-10,59.82,63.15,58.9,61.56,1037799,59.82,63.15,58.9,61.56,1037799,0.0,1.0
2021-08-11,58.0,60.3,57.58,59.4,985505,58.0,60.3,57.58,59.4,985505,0.0,1.0
2021-08-12,56.0,58.845,55.94,58.11,1136827,56.0,58.845,55.94,58.11,1136827,0.0,1.0
2021-08-13,57.46,58.26,55.55,56.48,756974,57.46,58.26,55.55,56.48,756974,0.0,1.0
2021-08-16,56.2,57.4,55.73,56.95,1130136,56.2,57.4,55.73,56.95,1130136,0.0,1.0
2021-08-17,57.91,58.695,53.99,55.885,809753,57.91,58.695,53.99,55.885,809753,0.0,1.0
2021-08-18,59.02,59.9,57.02,57.68,530497,59.02,59.9,57.02,57.68,530497,0.0,1.0
2021-08-19,60.27,61.79,59.155,61.0,1122888,60.27,61.79,59.155,61.0,1122888,0.0,1.0
2021-08-20,61.25,61.79,59.33,59.41,1035016,61.25,61.79,59.33,59.41,1035016,0.0,1.0
2021-08-23,61.82,64.35,61.7,62.26,913158,61.82,64.35,61.7,62.26,913158,0.0,1.0
2021-08-24,61.24,62.54,60.54,61.75,726806,61.24,62.54,60.54,61.75,726806,0.0,1.0
2021-08-25,61.61,61.66,59.96,60.84,404765,61.61,61.66,59.96,60.84,404765,0.0,1.0
2021-08-26,64.18,65.55,60.6827,61.59,1636507,64.18,65.55,60.6827,61.59,1636507,0.0,1.0
2021-08-27,66.39,66.79,64.14,64.38,775153,66.39,66.79,64.14,64.38,775153,0.0,1.0
2021-08-30,65.41,67.74,64.5,66.95,1008557,65.41,67.74,64.5,66.95,1008557,0.0,1.0
2021-08-31,65.85,67.33,65.45,66.72,861985,65.85,67.33,65.45,66.72,861985,0.0,1.0
2021-09-01,64.73,66.61,63.125,65.85,866295,64.73,66.61,63.125,65.85,866295,0.0,1.0
2021-09-02,62.62,65.4,62.55,65.2,669071,62.62,65.4,62.55,65.2,669071,0.0,1.0
2021-09-03,64.03,64.32,61.81,62.34,1145614,64.03,64.32,61.81,62.34,1145614,0.0,1.0
2021-09-07,55.78,65.0,55.77,64.19,1524272,55.78,65.0,55.77,64.19,1524272,0.0,1.0
2021-09-08,55.58,56.47,54.771,56.0086,1173596,55.58,56.47,54.771,56.0086,1173596,0.0,1.0
2021-09-09,55.61,56.65,55.01,55.09,2675683,55.61,56.65,55.01,55.09,2675683,0.0,1.0
2021-09-10,34.93,36.43,27.5,36.01,30877958,34.93,36.43,27.5,36.01,30877958,0.0,1.0
2021-09-13,32.22,35.15,31.92,34.52,4490318,32.22,35.15,31.92,34.52,4490318,0.0,1.0
2021-09-14,33.1,34.34,32.05,32.23,3235557,33.1,34.34,32.05,32.23,3235557,0.0,1.0
2021-09-15,33.92,34.89,32.91,32.98,1996350,33.92,34.89,32.91,32.98,1996350,0.0,1.0
2021-09-16,34.0,34.44,32.86,33.78,1222252,34.0,34.44,32.86,33.78,1222252,0.0,1.0
2021-09-17,34.21,34.54,32.92,34.39,2908163,34.21,34.54,32.92,34.39,2908163,0.0,1.0
2021-09-20,33.06,34.78,32.72,33.11,1746651,33.06,34.78,32.72,33.11,1746651,0.0,1.0
2021-09-21,32.95,33.98,32.55,33.33,1196712,32.95,33.98,32.55,33.33,1196712,0.0,1.0
2021-09-22,32.42,33.94,32.28,33.1,811942,32.42,33.94,32.28,33.1,811942,0.0,1.0
2021-09-23,32.41,33.0,31.825,32.48,932906,32.41,33.0,31.825,32.48,932906,0.0,1.0
2021-09-24,31.4,32.82,31.3,32.22,1013983,31.4,32.82,31.3,32.22,1013983,0.0,1.0
2021-09-27,35.06,35.47,31.2321,31.25,1964651,35.06,35.47,31.2321,31.25,1964651,0.0,1.0
2021-09-28,35.13,36.2,34.12,34.47,1979525,35.13,36.2,34.12,34.47,1979525,0.0,1.0
2021-09-29,33.93,35.6144,32.99,35.13,1296201,33.93,35.6144,32.99,35.13,1296201,0.0,1.0
2021-09-30,32.96,34.94,32.42,34.94,2318919,32.96,34.94,32.42,34.94,2318919,0.0,1.0
2021-10-01,33.59,33.99,32.11,33.26,1439006,33.59,33.99,32.11,33.26,1439006,0.0,1.0
2021-10-04,33.01,33.94,32.79,33.52,1554433,33.01,33.94,32.79,33.52,1554433,0.0,1.0
2021-10-05,33.37,33.78,32.34,32.77,1270679,33.37,33.78,32.34,32.77,1270679,0.0,1.0
2021-10-06,32.85,33.69,32.46,33.03,436568,32.85,33.69,32.46,33.03,436568,0.0,1.0
2021-10-07,33.55,33.91,32.71,32.78,751168,33.55,33.91,32.71,32.78,751168,0.0,1.0
2021-10-08,33.19,33.75,32.74,33.7,431290,33.19,33.75,32.74,33.7,431290,0.0,1.0
2021-10-11,32.67,34.1699,32.61,33.35,565759,32.67,34.1699,32.61,33.35,565759,0.0,1.0
2021-10-12,33.64,34.26,32.7,32.72,927941,33.64,34.26,32.7,32.72,927941,0.0,1.0
2021-10-13,33.95,34.54,33.35,33.69,650480,33.95,34.54,33.35,33.69,650480,0.0,1.0
2021-10-14,35.42,36.12,34.255,34.57,960399,35.42,36.12,34.255,34.57,960399,0.0,1.0
2021-10-15,34.63,35.51,34.53,35.51,776952,34.63,35.51,34.53,35.51,776952,0.0,1.0
2021-10-18,33.57,34.5,33.01,33.78,965885,33.57,34.5,33.01,33.78,965885,0.0,1.0
2021-10-19,33.18,34.29,33.09,33.83,564625,33.18,34.29,33.09,33.83,564625,0.0,1.0
2021-10-20,32.02,33.13,31.86,32.97,629463,32.02,33.13,31.86,32.97,629463,0.0,1.0
2021-10-21,32.0,32.565,31.82,32.16,1368749,32.0,32.565,31.82,32.16,1368749,0.0,1.0
2021-10-22,31.37,31.94,30.78,31.94,791541,31.37,31.94,30.78,31.94,791541,0.0,1.0
2021-10-25,32.09,33.1,31.21,31.4,1080743,32.09,33.1,31.21,31.4,1080743,0.0,1.0
2021-10-26,31.76,32.36,31.5,32.22,456649,31.76,32.36,31.5,32.22,456649,0.0,1.0
2021-10-27,31.14,32.21,31.0,31.59,529575,31.14,32.21,31.0,31.59,529575,0.0,1.0
2021-10-28,31.54,31.6,30.87,31.18,573559,31.54,31.6,30.87,31.18,573559,0.0,1.0
2021-10-29,30.74,31.81,30.58,31.54,1075810,30.74,31.81,30.58,31.54,1075810,0.0,1.0
2021-11-01,32.5,32.78,30.1707,30.7,1109321,32.5,32.78,30.1707,30.7,1109321,0.0,1.0
2021-11-02,32.95,32.99,31.26,32.39,497793,32.95,32.99,31.26,32.39,497793,0.0,1.0
2021-11-03,34.44,34.79,32.736,32.78,1752221,34.44,34.79,32.736,32.78,1752221,0.0,1.0
2021-11-04,34.39,35.54,34.03,34.44,968771,34.39,35.54,34.03,34.44,968771,0.0,1.0
2021-11-05,34.15,35.85,33.875,34.36,1200043,34.15,35.85,33.875,34.36,1200043,0.0,1.0
2021-11-08,33.69,34.87,33.08,34.08,595945,33.69,34.87,33.08,34.08,595945,0.0,1.0
2021-11-09,37.34,37.86,33.73,33.73,2157092,37.34,37.86,33.73,33.73,2157092,0.0,1.0
2021-11-10,38.42,39.25,37.49,37.49,2156201,38.42,39.25,37.49,37.49,2156201,0.0,1.0
2021-11-11,38.97,39.19,37.19,38.19,969924,38.97,39.19,37.19,38.19,969924,0.0,1.0
2021-11-12,43.5,44.1506,41.0506,41.82,3596980,43.5,44.1506,41.0506,41.82,3596980,0.0,1.0
2021-11-15,42.08,44.0,41.89,44.0,1194833,42.08,44.0,41.89,44.0,1194833,0.0,1.0
2021-11-16,47.11,48.24,42.72,43.04,4924899,47.11,48.24,42.72,43.04,4924899,0.0,1.0
2021-11-17,45.12,46.9611,44.87,46.93,1858096,45.12,46.9611,44.87,46.93,1858096,0.0,1.0
2021-11-18,43.25,45.74,41.77,44.9,2668674,43.25,45.74,41.77,44.9,2668674,0.0,1.0
2021-11-19,43.93,44.94,43.06,43.75,979888,43.93,44.94,43.06,43.75,979888,0.0,1.0
2021-11-22,43.13,46.4,43.11,44.18,1541161,43.13,46.4,43.11,44.18,1541161,0.0,1.0
2021-11-23,43.81,43.98,42.06,42.76,725973,43.81,43.98,42.06,42.76,725973,0.0,1.0
2021-11-24,45.01,45.33,42.38,43.54,828269,45.01,45.33,42.38,43.54,828269,0.0,1.0
2021-11-26,43.54,45.79,42.84,44.08,524320,43.54,45.79,42.84,44.08,524320,0.0,1.0
2021-11-29,42.86,44.09,42.3608,42.75,1221616,42.86,44.09,42.3608,42.75,1221616,0.0,1.0
2021-11-30,42.08,43.62,41.33,42.43,1122911,42.08,43.62,41.33,42.43,1122911,0.0,1.0
2021-12-01,43.46,44.53,41.94,42.4,1624424,43.46,44.53,41.94,42.4,1624424,0.0,1.0
2021-12-02,43.68,44.97,43.0,43.61,753233,43.68,44.97,43.0,43.61,753233,0.0,1.0
2021-12-03,41.7,43.9258,41.182,43.8,1028695,41.7,43.9258,41.182,43.8,1028695,0.0,1.0
2021-12-06,40.03,41.54,39.72,41.54,920228,40.03,41.54,39.72,41.54,920228,0.0,1.0
2021-12-07,41.43,42.5,40.52,40.61,728134,41.43,42.5,40.52,40.61,728134,0.0,1.0
2021-12-08,43.01,43.22,40.92,42.99,858428,43.01,43.22,40.92,42.99,858428,0.0,1.0
2021-12-09,41.52,43.22,41.29,42.72,540173,41.52,43.22,41.29,42.72,540173,0.0,1.0
2021-12-10,41.88,42.65,41.59,41.65,635068,41.88,42.65,41.59,41.65,635068,0.0,1.0
2021-12-13,43.2,43.59,41.325,41.81,620910,43.2,43.59,41.325,41.81,620910,0.0,1.0
2021-12-14,42.63,43.7,40.001,42.03,764389,42.63,43.7,40.001,42.03,764389,0.0,1.0
2021-12-15,44.33,44.92,41.22,42.88,799353,44.33,44.92,41.22,42.88,799353,0.0,1.0
2021-12-16,45.14,45.8,43.94,44.33,1087326,45.14,45.8,43.94,44.33,1087326,0.0,1.0
2021-12-17,47.13,47.84,44.095,45.12,2258810,47.13,47.84,44.095,45.12,2258810,0.0,1.0
2021-12-20,46.31,47.07,44.69,46.23,1381116,46.31,47.07,44.69,46.23,1381116,0.0,1.0
2021-12-21,48.04,48.08,45.93,46.54,638565,48.04,48.08,45.93,46.54,638565,0.0,1.0
2021-12-22,47.82,48.72,46.62,47.7,419031,47.82,48.72,46.62,47.7,419031,0.0,1.0
2021-12-23,49.16,50.31,47.5307,48.13,410012,49.16,50.31,47.5307,48.13,410012,0.0,1.0
2021-12-27,47.84,49.065,47.78,49.03,438963,47.84,49.065,47.78,49.03,438963,0.0,1.0
2021-12-28,47.3,49.5,47.035,47.64,359054,47.3,49.5,47.035,47.64,359054,0.0,1.0
2021-12-29,47.29,47.98,46.3,47.3,299985,47.29,47.98,46.3,47.3,299985,0.0,1.0
2021-12-30,47.95,49.48,45.1677,45.81,490890,47.95,49.48,45.1677,45.81,490890,0.0,1.0
2021-12-31,47.28,49.24,47.12,48.59,379332,47.28,49.24,47.12,48.59,379332,0.0,1.0
2022-01-03,48.77,49.385,46.72,47.31,431243,48.77,49.385,46.72,47.31,431243,0.0,1.0
2022-01-04,47.55,49.25,46.59,48.77,539472,47.55,49.25,46.59,48.77,539472,0.0,1.0
2022-01-05,45.2,48.92,45.12,47.0,689117,45.2,48.92,45.12,47.0,689117,0.0,1.0
2022-01-06,45.62,46.41,44.15,45.26,820514,45.62,46.41,44.15,45.26,820514,0.0,1.0
2022-01-07,44.05,46.85,44.04,45.43,551734,44.05,46.85,44.04,45.43,551734,0.0,1.0
2022-01-10,44.49,44.56,42.67,43.25,542139,44.49,44.56,42.67,43.25,542139,0.0,1.0
2022-01-11,41.15,44.495,40.67,43.81,1344129,41.15,44.495,40.67,43.81,1344129,0.0,1.0
2022-01-12,41.7,42.56,39.99,41.0,1228486,41.7,42.56,39.99,41.0,1228486,0.0,1.0
2022-01-13,40.8,41.97,40.11,41.97,1065961,40.8,41.97,40.11,41.97,1065961,0.0,1.0
2022-01-14,40.36,41.07,37.66,40.56,971637,40.36,41.07,37.66,40.56,971637,0.0,1.0
2022-01-18,38.41,40.234,38.0,39.68,963781,38.41,40.234,38.0,39.68,963781,0.0,1.0
2022-01-19,37.75,40.19,37.52,38.46,540257,37.75,40.19,37.52,38.46,540257,0.0,1.0
2022-01-20,37.63,39.78,37.5,38.0,745345,37.63,39.78,37.5,38.0,745345,0.0,1.0
2022-01-21,35.46,37.62,35.16,36.0,1405342,35.46,37.62,35.16,36.0,1405342,0.0,1.0
2022-01-24,38.78,39.41,33.5,34.44,2328350,38.78,39.41,33.5,34.44,2328350,0.0,1.0
2022-01-25,39.67,40.06,37.15,38.34,1165182,39.67,40.06,37.15,38.34,1165182,0.0,1.0
2022-01-26,40.4,43.33,40.165,40.62,1382566,40.4,43.33,40.165,40.62,1382566,0.0,1.0
2022-01-27,37.22,40.65,36.815,40.26,1913788,37.22,40.65,36.815,40.26,1913788,0.0,1.0
2022-01-28,38.59,38.6,36.58,37.26,660852,38.59,38.6,36.58,37.26,660852,0.0,1.0
2022-01-31,40.27,40.49,38.455,38.47,827376,40.27,40.49,38.455,38.47,827376,0.0,1.0
2022-02-01,40.97,41.42,39.42,39.89,478633,40.97,41.42,39.42,39.89,478633,0.0,1.0
2022-02-02,40.46,41.71,39.875,40.86,823406,40.46,41.71,39.875,40.86,823406,0.0,1.0
2022-02-03,40.29,41.62,39.1,39.93,768090,40.29,41.62,39.1,39.93,768090,0.0,1.0
2022-02-04,41.2,41.9,38.8231,40.35,594228,41.2,41.9,38.8231,40.35,594228,0.0,1.0
2022-02-07,44.27,44.8,40.39,41.01,796453,44.27,44.8,40.39,41.01,796453,0.0,1.0
2022-02-08,45.33,45.5,43.42,43.93,579649,45.33,45.5,43.42,43.93,579649,0.0,1.0
2022-02-09,48.44,48.5,45.435,45.6,1250882,48.44,48.5,45.435,45.6,1250882,0.0,1.0
2022-02-10,47.12,50.02,46.55,47.37,1231379,47.12,50.02,46.55,47.37,1231379,0.0,1.0
2022-02-11,46.23,48.23,45.82,46.8,498114,46.23,48.23,45.82,46.8,498114,0.0,1.0
2022-02-14,44.98,46.48,44.82,45.58,744472,44.98,46.48,44.82,45.58,744472,0.0,1.0
2022-02-15,47.07,47.3303,45.0533,45.43,655345,47.07,47.3303,45.0533,45.43,655345,0.0,1.0
2022-02-16,46.53,46.845,45.75,46.64,447531,46.53,46.845,45.75,46.64,447531,0.0,1.0
2022-02-17,44.97,46.53,44.431,45.93,611537,44.97,46.53,44.431,45.93,611537,0.0,1.0
2022-02-18,42.73,45.38,42.22,45.02,562081,42.73,45.38,42.22,45.02,562081,0.0,1.0
2022-02-22,42.67,43.52,41.89,42.33,483102,42.67,43.52,41.89,42.33,483102,0.0,1.0
2022-02-23,41.81,43.64,41.33,43.03,885092,41.81,43.64,41.33,43.03,885092,0.0,1.0
2022-02-24,43.33,43.42,40.53,40.88,925293,43.33,43.42,40.53,40.88,925293,0.0,1.0
2022-02-25,42.53,43.97,41.95,43.45,594721,42.53,43.97,41.95,43.45,594721,0.0,1.0
2022-02-28,42.53,42.76,41.37,42.5,875852,42.53,42.76,41.37,42.5,875852,0.0,1.0
2022-03-01,44.74,45.775,42.71,43.53,1420794,44.74,45.775,42.71,43.53,1420794,0.0,1.0
2022-03-02,46.41,47.94,44.06,45.52,935492,46.41,47.94,44.06,45.52,935492,0.0,1.0
2022-03-03,44.18,46.5,43.64,45.82,1264966,44.18,46.5,43.64,45.82,1264966,0.0,1.0
2022-03-04,43.51,45.54,42.96,43.91,928928,43.51,45.54,42.96,43.91,928928,0.0,1.0
2022-03-07,42.71,45.51,42.5,43.75,782302,42.71,45.51,42.5,43.75,782302,0.0,1.0
2022-03-08,42.5,44.35,40.9,42.64,676858,42.5,44.35,40.9,42.64,676858,0.0,1.0
2022-03-09,46.46,46.72,42.55,42.57,1162070,46.46,46.72,42.55,42.57,1162070,0.0,1.0
2022-03-10,46.45,46.6825,43.33,45.79,686701,46.45,46.6825,43.33,45.79,686701,0.0,1.0
2022-03-11,43.3,47.45,43.05,46.47,995427,43.3,47.45,43.05,46.47,995427,0.0,1.0
2022-03-14,39.44,43.4,39.2,43.1,1330943,39.44,43.4,39.2,43.1,1330943,0.0,1.0
2022-03-15,40.05,40.37,38.72,39.57,1087192,40.05,40.37,38.72,39.57,1087192,0.0,1.0
2022-03-16,45.24,46.84,40.44,40.97,2774805,45.24,46.84,40.44,40.97,2774805,0.0,1.0
2022-03-17,46.84,46.999,44.7,45.22,1410103,46.84,46.999,44.7,45.22,1410103,0.0,1.0
2022-03-18,52.91,54.25,46.285,46.83,3616841,52.91,54.25,46.285,46.83,3616841,0.0,1.0
2022-03-21,52.09,53.64,51.28,52.42,1331997,52.09,53.64,51.28,52.42,1331997,0.0,1.0
2022-03-22,54.12,54.51,51.85,51.85,1141204,54.12,54.51,51.85,51.85,1141204,0.0,1.0
2022-03-23,52.85,54.48,52.69,53.69,620906,52.85,54.48,52.69,53.69,620906,0.0,1.0
2022-03-24,49.55,51.56,48.04,51.55,4473461,49.55,51.56,48.04,51.55,4473461,0.0,1.0
2022-03-25,49.28,50.61,49.1,49.82,1898676,49.28,50.61,49.1,49.82,1898676,0.0,1.0
2022-03-28,48.1,50.535,47.46,49.03,1796248,48.1,50.535,47.46,49.03,1796248,0.0,1.0
2022-03-29,48.71,49.525,46.48,48.71,1462523,48.71,49.525,46.48,48.71,1462523,0.0,1.0
2022-03-30,49.47,50.65,48.57,48.75,1227094,49.47,50.65,48.57,48.75,1227094,0.0,1.0
2022-03-31,50.81,51.46,49.375,49.47,1313005,50.81,51.46,49.375,49.47,1313005,0.0,1.0
2022-04-01,54.98,55.23,51.11,51.11,1633066,54.98,55.23,51.11,51.11,1633066,0.0,1.0
2022-04-04,58.34,58.38,54.195,55.42,1702266,58.34,58.38,54.195,55.42,1702266,0.0,1.0
2022-04-05,59.21,60.2,58.25,58.78,1406231,59.21,60.2,58.25,58.78,1406231,0.0,1.0
2022-04-06,57.95,58.12,56.44,57.91,1451935,57.95,58.12,56.44,57.91,1451935,0.0,1.0
2022-04-07,56.41,58.83,56.087,57.42,953906,56.41,58.83,56.087,57.42,953906,0.0,1.0
2022-04-08,54.26,56.94,54.13,56.0,1021695,54.26,56.94,54.13,56.0,1021695,0.0,1.0
2022-04-11,53.42,55.15,53.205,53.82,751938,53.42,55.15,53.205,53.82,751938,0.0,1.0
2022-04-12,52.39,55.08,51.87,54.3,928336,52.39,55.08,51.87,54.3,928336,0.0,1.0
2022-04-13,53.61,54.88,51.21,52.87,746132,53.61,54.88,51.21,52.87,746132,0.0,1.0
2022-04-14,52.81,53.5,50.3355,50.9,850807,52.81,53.5,50.3355,50.9,850807,0.0,1.0
2022-04-18,51.44,52.81,50.5791,52.81,835944,51.44,52.81,50.5791,52.81,835944,0.0,1.0
2022-04-19,52.25,52.53,50.68,51.12,1005700,52.25,52.53,50.68,51.12,1005700,0.0,1.0
2022-04-20,52.86,53.6,51.92,52.53,589505,52.86,53.6,51.92,52.53,589505,0.0,1.0
2022-04-21,50.87,53.32,50.35,53.32,1375361,50.87,53.32,50.35,53.32,1375361,0.0,1.0
2022-04-22,48.24,51.11,48.13,50.85,1069056,48.24,51.11,48.13,50.85,1069056,0.0,1.0
2022-04-25,49.4,50.02,47.26,47.99,698474,49.4,50.02,47.26,47.99,698474,0.0,1.0
2022-04-26,46.44,49.45,46.06,49.1,821945,46.44,49.45,46.06,49.1,821945,0.0,1.0
2022-04-27,46.3,47.11,44.77,46.58,1041181,46.3,47.11,44.77,46.58,1041181,0.0,1.0
2022-04-28,44.87,46.83,43.465,46.76,843521,44.87,46.83,43.465,46.76,843521,0.0,1.0
2022-04-29,43.53,46.07,43.06,44.43,792322,43.53,46.07,43.06,44.43,792322,0.0,1.0
2022-05-02,44.96,45.0,42.71,43.56,1209116,44.96,45.0,42.71,43.56,1209116,0.0,1.0
2022-05-03,44.61,47.06,44.07,45.0,603063,44.61,47.06,44.07,45.0,603063,0.0,1.0
2022-05-04,45.95,46.09,42.66,44.605,808846,45.95,46.09,42.66,44.605,808846,0.0,1.0
2022-05-05,44.56,47.84,43.36,45.59,1039192,44.56,47.84,43.36,45.59,1039192,0.0,1.0
2022-05-06,40.66,45.095,39.96,43.71,1378182,40.66,45.095,39.96,43.71,1378182,0.0,1.0
2022-05-09,36.76,40.57,35.94,39.46,1927981,36.76,40.57,35.94,39.46,1927981,0.0,1.0
2022-05-10,37.91,39.745,37.31,38.44,1504243,37.91,39.745,37.31,38.44,1504243,0.0,1.0
2022-05-11,35.07,38.22,33.32,37.47,1925034,35.07,38.22,33.32,37.47,1925034,0.0,1.0
2022-05-12,36.64,37.22,34.09,34.54,1529057,36.64,37.22,34.09,34.54,1529057,0.0,1.0
2022-05-13,39.45,40.685,37.36,37.51,1002681,39.45,40.685,37.36,37.51,1002681,0.0,1.0
2022-05-16,38.84,40.2,38.5,39.18,1081485,38.84,40.2,38.5,39.18,1081485,0.0,1.0
2022-05-17,42.16,42.57,39.765,40.07,1205179,42.16,42.57,39.765,40.07,1205179,0.0,1.0
2022-05-18,43.52,45.39,40.16,40.98,1607185,43.52,45.39,40.16,40.98,1607185,0.0,1.0
2022-05-19,44.48,45.15,41.81,43.23,965074,44.48,45.15,41.81,43.23,965074,0.0,1.0
2022-05-20,44.81,45.81,42.57,45.03,1243848,44.81,45.81,42.57,45.03,1243848,0.0,1.0
2022-05-23,44.42,45.53,43.77,45.14,623675,44.42,45.53,43.77,45.14,623675,0.0,1.0
2022-05-24,42.55,44.26,42.24,43.35,746476,42.55,44.26,42.24,43.35,746476,0.0,1.0
2022-05-25,40.89,43.0,40.26,42.48,940002,40.89,43.0,40.26,42.48,940002,0.0,1.0
2022-05-26,41.95,42.33,40.68,40.81,606623,41.95,42.33,40.68,40.81,606623,0.0,1.0
2022-05-27,42.61,43.19,41.22,42.01,846567,42.61,43.19,41.22,42.01,846567,0.0,1.0
2022-05-31,41.45,43.0,41.195,42.53,870055,41.45,43.0,41.195,42.53,870055,0.0,1.0
2022-06-01,41.35,43.63,40.28,41.78,916641,41.35,43.63,40.28,41.78,916641,0.0,1.0
2022-06-02,42.55,43.625,40.845,41.35,818288,42.55,43.625,40.845,41.35,818288,0.0,1.0
2022-06-03,45.53,45.62,42.01,42.01,869834,45.53,45.62,42.01,42.01,869834,0.0,1.0
2022-06-06,43.15,47.02,42.83,46.0,686835,43.15,47.02,42.83,46.0,686835,0.0,1.0
2022-06-07,45.13,45.2,42.14,42.83,693786,45.13,45.2,42.14,42.83,693786,0.0,1.0
2022-06-08,43.85,45.64,43.375,44.09,688378,43.85,45.64,43.375,44.09,688378,0.0,1.0
2022-06-09,41.69,43.58,41.45,43.31,784944,41.69,43.58,41.45,43.31,784944,0.0,1.0
2022-06-10,41.11,42.12,40.12,40.49,625214,41.11,42.12,40.12,40.49,625214,0.0,1.0
2022-06-13,39.36,40.12,37.66,39.66,787536,39.36,40.12,37.66,39.66,787536,0.0,1.0
2022-06-14,38.87,39.615,37.85,39.27,658067,38.87,39.615,37.85,39.27,658067,0.0,1.0
2022-06-15,41.17,41.88,39.14,39.29,971938,41.17,41.88,39.14,39.29,971938,0.0,1.0
2022-06-16,42.87,42.95,40.3,40.3,926853,42.87,42.95,40.3,40.3,926853,0.0,1.0
2022-06-17,44.14,45.0,42.96,43.81,1523974,44.14,45.0,42.96,43.81,1523974,0.0,1.0
2022-06-21,43.86,45.805,43.81,44.79,1017866,43.86,45.805,43.81,44.79,1017866,0.0,1.0
2022-06-22,43.98,45.19,42.52,42.61,1025070,43.98,45.19,42.52,42.61,1025070,0.0,1.0
2022-06-23,47.0,47.02,43.85,44.17,1031467,47.0,47.02,43.85,44.17,1031467,0.0,1.0
2022-06-24,46.26,47.94,45.1,47.0,2278535,46.26,47.94,45.1,47.0,2278535,0.0,1.0
2022-06-27,46.39,47.07,45.56,46.04,653404,46.39,47.07,45.56,46.04,653404,0.0,1.0
2022-06-28,44.38,46.78,44.32,46.5,797194,44.38,46.78,44.32,46.5,797194,0.0,1.0
2022-06-29,45.19,45.23,43.7,43.98,531005,45.19,45.23,43.7,43.98,531005,0.0,1.0
2022-06-30,45.22,45.98,43.59,44.15,709601,45.22,45.98,43.59,44.15,709601,0.0,1.0
2022-07-01,45.43,46.26,44.44,45.36,843683,45.43,46.26,44.44,45.36,843683,0.0,1.0
2022-07-05,48.01,48.01,44.435,44.62,1229311,48.01,48.01,44.435,44.62,1229311,0.0,1.0
2022-07-06,47.52,50.71,47.04,48.0,1085133,47.52,50.71,47.04,48.0,1085133,0.0,1.0
2022-07-07,48.88,50.56,47.27,48.0,1001573,48.88,50.56,47.27,48.0,1001573,0.0,1.0
2022-07-08,48.96,49.605,47.87,47.95,1062757,48.96,49.605,47.87,47.95,1062757,0.0,1.0
2022-07-11,46.68,48.42,46.55,48.42,659714,46.68,48.42,46.55,48.42,659714,0.0,1.0
2022-07-12,48.02,48.23,45.8,46.66,903306,48.02,48.23,45.8,46.66,903306,0.0,1.0
2022-07-13,48.02,49.38,46.63,47.13,541890,48.02,49.38,46.63,47.13,541890,0.0,1.0
2022-07-14,45.49,47.85,45.45,47.85,533608,45.49,47.85,45.45,47.85,533608,0.0,1.0
2022-07-15,46.07,46.33,44.53,46.33,622527,46.07,46.33,44.53,46.33,622527,0.0,1.0
2022-07-18,44.76,47.7,44.068,46.72,650844,44.76,47.7,44.068,46.72,650844,0.0,1.0
2022-07-19,52.06,56.92,51.261,56.42,6979995,52.06,56.92,51.261,56.42,6979995,0.0,1.0
2022-07-20,50.81,53.53,49.47,52.4,1499718,50.81,53.53,49.47,52.4,1499718,0.0,1.0
2022-07-21,52.6,52.6,50.01,50.52,1151548,52.6,52.6,50.01,50.52,1151548,0.0,1.0
2022-07-22,52.79,53.67,52.36,53.15,777127,52.79,53.67,52.36,53.15,777127,0.0,1.0
2022-07-25,54.34,54.65,51.99,52.59,744679,54.34,54.65,51.99,52.59,744679,0.0,1.0
2022-07-26,55.69,56.54,53.87,54.44,1079264,55.69,56.54,53.87,54.44,1079264,0.0,1.0
2022-07-27,57.4,57.41,53.91,55.13,3061553,57.4,57.41,53.91,55.13,3061553,0.0,1.0
2022-07-28,57.3,57.77,54.46,57.74,995571,57.3,57.77,54.46,57.74,995571,0.0,1.0
2022-07-29,56.28,57.61,55.645,57.0,701049,56.28,57.61,55.645,57.0,701049,0.0,1.0
2022-08-01,55.76,58.1,55.72,55.99,1491545,55.76,58.1,55.72,55.99,1491545,0.0,1.0
2022-08-02,55.67,56.49,54.76,55.67,716079,55.67,56.49,54.76,55.67,716079,0.0,1.0
2022-08-03,57.88,58.86,55.98,56.0,1004749,57.88,58.86,55.98,56.0,1004749,0.0,1.0
2022-08-04,61.33,62.37,58.03,58.05,1237045,61.33,62.37,58.03,58.05,1237045,0.0,1.0
2022-08-05,63.33,63.5,59.44,60.9,780317,63.33,63.5,59.44,60.9,780317,0.0,1.0
2022-08-08,62.33,65.43,61.69,62.5,1311091,62.33,65.43,61.69,62.5,1311091,0.0,1.0
2022-08-09,64.29,65.5,61.28,63.45,1125116,64.29,65.5,61.28,63.45,1125116,0.0,1.0
2022-08-10,66.44,66.59,64.41,64.69,1001504,66.44,66.59,64.41,64.69,1001504,0.0,1.0
2022-08-11,65.46,67.4,65.18,65.63,890847,65.46,67.4,65.18,65.63,890847,0.0,1.0
2022-08-12,67.95,68.87,66.1,66.1,1760568,67.95,68.87,66.1,66.1,1760568,0.0,1.0
2022-08-15,68.64,69.45,66.73,67.21,938068,68.64,69.45,66.73,67.21,938068,0.0,1.0
2022-08-16,68.41,69.11,67.13,68.0,741201,68.41,69.11,67.13,68.0,741201,0.0,1.0
2022-08-17,68.67,69.98,67.31,68.0,911799,68.67,69.98,67.31,68.0,911799,0.0,1.0
2022-08-18,65.5,68.76,64.59,68.76,1099523,65.5,68.76,64.59,68.76,1099523,0.0,1.0
2022-08-19,64.92,65.815,64.41,65.33,665584,64.92,65.815,64.41,65.33,665584,0.0,1.0
2022-08-22,65.03,66.58,63.6601,64.13,652552,65.03,66.58,63.6601,64.13,652552,0.0,1.0
2022-08-23,66.39,67.22,64.899,65.0,731326,66.39,67.22,64.899,65.0,731326,0.0,1.0
2022-08-24,61.12,64.9,60.02,64.85,3526480,61.12,64.9,60.02,64.85,3526480,0.0,1.0
2022-08-25,59.31,62.6,58.18,61.74,1748916,59.31,62.6,58.18,61.74,1748916,0.0,1.0
2022-08-26,55.83,59.43,54.98,59.43,1717357,55.83,59.43,54.98,59.43,1717357,0.0,1.0
2022-08-29,58.1,58.9,54.18,54.26,1723244,58.1,58.9,54.18,54.26,1723244,0.0,1.0
2022-08-30,58.84,59.68,57.37,58.45,1052525,58.84,59.68,57.37,58.45,1052525,0.0,1.0
2022-08-31,60.51,60.92,58.59,59.03,1205055,60.51,60.92,58.59,59.03,1205055,0.0,1.0
2022-09-01,63.58,63.78,59.04,60.3,1327918,63.58,63.78,59.04,60.3,1327918,0.0,1.0
2022-09-02,62.69,65.4164,62.47,64.18,1094600,62.69,65.4164,62.47,64.18,1094600,0.0,1.0
2022-09-06,58.01,61.0,57.35,60.39,3928484,58.01,61.0,57.35,60.39,3928484,0.0,1.0
2022-09-07,64.25,64.81,58.27,58.33,3024617,64.25,64.81,58.27,58.33,3024617,0.0,1.0
2022-09-08,68.53,68.57,63.81,63.98,1728404,68.53,68.57,63.81,63.98,1728404,0.0,1.0
2022-09-09,67.57,70.0,67.38,69.0,2193157,67.57,70.0,67.38,69.0,2193157,0.0,1.0
2022-09-12,67.27,67.5,65.36,67.33,1229701,67.27,67.5,65.36,67.33,1229701,0.0,1.0
2022-09-13,65.05,66.915,64.44,66.5,909919,65.05,66.915,64.44,66.5,909919,0.0,1.0
2022-09-14,66.67,67.55,64.7,65.31,878287,66.67,67.55,64.7,65.31,878287,0.0,1.0
2022-09-15,64.75,68.05,64.66,66.0,1216839,64.75,68.05,64.66,66.0,1216839,0.0,1.0
2022-09-16,62.56,63.96,61.6925,63.63,2248143,62.56,63.96,61.6925,63.63,2248143,0.0,1.0
2022-09-19,63.8,63.99,62.07,62.54,916009,63.8,63.99,62.07,62.54,916009,0.0,1.0
2022-09-20,63.56,64.8,62.28,63.4,685676,63.56,64.8,62.28,63.4,685676,0.0,1.0
2022-09-21,62.9,64.97,62.65,64.16,939281,62.9,64.97,62.65,64.16,939281,0.0,1.0
2022-09-22,61.09,62.29,59.78,61.96,1018081,61.09,62.29,59.78,61.96,1018081,0.0,1.0
2022-09-23,58.32,61.165,56.02,60.78,1693932,58.32,61.165,56.02,60.78,1693932,0.0,1.0
2022-09-26,59.3,62.43,58.14,58.25,842286,59.3,62.43,58.14,58.25,842286,0.0,1.0
2022-09-27,61.76,62.81,59.76,60.06,1036388,61.76,62.81,59.76,60.06,1036388,0.0,1.0
2022-09-28,63.0,63.72,61.43,62.49,801061,63.0,63.72,61.43,62.49,801061,0.0,1.0
2022-09-29,65.41,68.13,59.96,62.37,2368756,65.41,68.13,59.96,62.37,2368756,0.0,1.0
2022-09-30,68.3,69.89,64.99,64.99,2101584,68.3,69.89,64.99,64.99,2101584,0.0,1.0
2022-10-03,61.04,66.8,58.46,66.66,4856698,61.04,66.8,58.46,66.66,4856698,0.0,1.0
2022-10-04,60.49,63.2185,59.66,61.82,2451103,60.49,63.2185,59.66,61.82,2451103,0.0,1.0
2022-10-05,57.69,59.545,57.23,59.18,1940055,57.69,59.545,57.23,59.18,1940055,0.0,1.0
2022-10-06,59.1,60.0,56.815,57.19,1505306,59.1,60.0,56.815,57.19,1505306,0.0,1.0
2022-10-07,58.23,59.7,57.89,58.81,993499,58.23,59.7,57.89,58.81,993499,0.0,1.0
2022-10-10,57.91,58.36,55.88,57.5,644875,57.91,58.36,55.88,57.5,644875,0.0,1.0
2022-10-11,57.46,59.005,54.73,58.45,1285644,57.46,59.005,54.73,58.45,1285644,0.0,1.0
2022-10-12,57.69,58.03,54.79,58.03,862311,57.69,58.03,54.79,58.03,862311,0.0,1.0
2022-10-13,58.72,58.9,54.74,57.07,934315,58.72,58.9,54.74,57.07,934315,0.0,1.0
2022-10-14,56.94,59.9,56.15,59.31,874708,56.94,59.9,56.15,59.31,874708,0.0,1.0
2022-10-17,58.4,59.99,57.11,58.23,1122476,58.4,59.99,57.11,58.23,1122476,0.0,1.0
2022-10-18,59.0,61.83,58.68,59.91,1356008,59.0,61.83,58.68,59.91,1356008,0.0,1.0
2022-10-19,57.09,58.5,56.455,58.24,943550,57.09,58.5,56.455,58.24,943550,0.0,1.0
2022-10-20,58.0,59.82,57.17,57.4,577071,58.0,59.82,57.17,57.4,577071,0.0,1.0
2022-10-21,59.82,60.03,57.31,58.06,837755,59.82,60.03,57.31,58.06,837755,0.0,1.0
2022-10-24,58.45,60.24,56.51,60.24,872763,58.45,60.24,56.51,60.24,872763,0.0,1.0
2022-10-25,59.82,61.33,59.09,59.09,678368,59.82,61.33,59.09,59.09,678368,0.0,1.0
2022-10-26,58.41,60.94,57.32,60.04,1027241,58.41,60.94,57.32,60.04,1027241,0.0,1.0
2022-10-27,59.24,60.41,57.92,59.08,699181,59.24,60.41,57.92,59.08,699181,0.0,1.0
2022-10-28,60.6,60.83,58.57,59.32,807567,60.6,60.83,58.57,59.32,807567,0.0,1.0
2022-10-31,60.49,61.25,59.26,60.17,879274,60.49,61.25,59.26,60.17,879274,0.0,1.0
2022-11-01,60.66,61.9902,58.64,60.83,686435,60.66,61.9902,58.64,60.83,686435,0.0,1.0
2022-11-02,59.25,62.24,59.1,60.62,777214,59.25,62.24,59.1,60.62,777214,0.0,1.0
2022-11-03,60.05,61.1,57.633,58.56,846619,60.05,61.1,57.633,58.56,846619,0.0,1.0
2022-11-04,50.42,54.0,45.24,49.99,7927426,50.42,54.0,45.24,49.99,7927426,0.0,1.0
2022-11-07,47.62,50.96,46.31,50.84,3552153,47.62,50.96,46.31,50.84,3552153,0.0,1.0
2022-11-08,47.11,49.22,45.11,46.47,2743241,47.11,49.22,45.11,46.47,2743241,0.0,1.0
2022-11-09,43.99,48.45,43.745,46.82,2115590,43.99,48.45,43.745,46.82,2115590,0.0,1.0
2022-11-10,45.09,45.27,42.67,43.53,3062581,45.09,45.27,42.67,43.53,3062581,0.0,1.0
2022-11-11,45.15,46.48,44.16,45.5,1137823,45.15,46.48,44.16,45.5,1137823,0.0,1.0
2022-11-14,46.88,47.17,44.75,45.28,1658511,46.88,47.17,44.75,45.28,1658511,0.0,1.0
2022-11-15,46.61,49.34,45.77,48.01,1248962,46.61,49.34,45.77,48.01,1248962,0.0,1.0
2022-11-16,43.77,46.84,43.46,46.57,1535347,43.77,46.84,43.46,46.57,1535347,0.0,1.0
2022-11-17,43.24,44.32,42.15,43.5,1863851,43.24,44.32,42.15,43.5,1863851,0.0,1.0
2022-11-18,50.45,52.61,48.14,48.23,5224237,50.45,52.61,48.14,48.23,5224237,0.0,1.0
2022-11-21,48.23,51.49,47.93,50.09,1287828,48.23,51.49,47.93,50.09,1287828,0.0,1.0
2022-11-22,48.98,49.38,46.14,48.08,1025970,48.98,49.38,46.14,48.08,1025970,0.0,1.0
2022-11-23,49.49,50.21,48.61,49.61,892435,49.49,50.21,48.61,49.61,892435,0.0,1.0
2022-11-25,50.96,51.18,48.87,48.87,555881,50.96,51.18,48.87,48.87,555881,0.0,1.0
2022-11-28,50.64,51.9,49.16,51.03,1352902,50.64,51.9,49.16,51.03,1352902,0.0,1.0
2022-11-29,50.12,51.32,49.76,50.22,1052608,50.12,51.32,49.76,50.22,1052608,0.0,1.0
2022-11-30,49.93,51.96,47.62,51.07,1399658,49.93,51.96,47.62,51.07,1399658,0.0,1.0
2022-12-01,49.79,50.915,48.33,49.93,960556,49.79,50.915,48.33,49.93,960556,0.0,1.0
2022-12-02,50.63,51.705,49.26,50.13,889832,50.63,51.705,49.26,50.13,889832,0.0,1.0
2022-12-05,49.38,50.73,48.405,50.38,1013029,49.38,50.73,48.405,50.38,1013029,0.0,1.0
2022-12-06,46.88,49.47,46.81,49.32,1140601,46.88,49.47,46.81,49.32,1140601,0.0,1.0
2022-12-07,47.52,48.12,46.57,46.58,663298,47.52,48.12,46.57,46.58,663298,0.0,1.0
2022-12-08,50.36,50.54,46.75,47.7,1339946,50.36,50.54,46.75,47.7,1339946,0.0,1.0
2022-12-09,49.13,51.25,48.98,50.62,1122164,49.13,51.25,48.98,50.62,1122164,0.0,1.0
2022-12-12,51.71,52.272,48.5,48.87,1409808,51.71,52.272,48.5,48.87,1409808,0.0,1.0
2022-12-13,53.32,53.59,51.59,52.27,1389716,53.32,53.59,51.59,52.27,1389716,0.0,1.0
2022-12-14,52.68,54.24,52.0,52.99,740464,52.68,54.24,52.0,52.99,740464,0.0,1.0
2022-12-15,52.41,53.1,51.7,52.35,887377,52.41,53.1,51.7,52.35,887377,0.0,1.0
2022-12-16,53.0,53.43,51.84,51.84,1487660,53.0,53.43,51.84,51.84,1487660,0.0,1.0
2022-12-19,52.06,52.59,50.6771,52.59,719383,52.06,52.59,50.6771,52.59,719383,0.0,1.0
2022-12-20,52.8,53.67,50.52,51.5,730590,52.8,53.67,50.52,51.5,730590,0.0,1.0
2022-12-21,52.16,53.15,51.6,52.58,889847,52.16,53.15,51.6,52.58,889847,0.0,1.0
2022-12-22,51.68,52.495,50.85,51.76,894343,51.68,52.495,50.85,51.76,894343,0.0,1.0
2022-12-23,50.86,51.95,50.2,51.54,719318,50.86,51.95,50.2,51.54,719318,0.0,1.0
2022-12-27,49.11,51.25,49.0,51.0,718284,49.11,51.25,49.0,51.0,718284,0.0,1.0
2022-12-28,49.61,49.81,48.55,49.0,894627,49.61,49.81,48.55,49.0,894627,0.0,1.0
2022-12-29,51.52,52.515,49.6,49.88,867971,51.52,52.515,49.6,49.88,867971,0.0,1.0
2022-12-30,51.71,51.94,50.61,51.07,766672,51.71,51.94,50.61,51.07,766672,0.0,1.0
2023-01-03,50.28,52.32,49.52,50.7,1425902,50.28,52.32,49.52,50.7,1425902,0.0,1.0
2023-01-04,50.08,52.01,49.885,50.81,745337,50.08,52.01,49.885,50.81,745337,0.0,1.0
2023-01-05,47.56,49.36,44.92,48.79,1630348,47.56,49.36,44.92,48.79,1630348,0.0,1.0
2023-01-06,46.59,47.92,46.245,47.92,1169416,46.59,47.92,46.245,47.92,1169416,0.0,1.0
2023-01-09,47.68,47.77,45.03,46.34,1313040,47.68,47.77,45.03,46.34,1313040,0.0,1.0
2023-01-10,49.02,49.13,47.5,47.73,823395,49.02,49.13,47.5,47.73,823395,0.0,1.0
2023-01-11,49.98,50.0,48.255,48.82,795122,49.98,50.0,48.255,48.82,795122,0.0,1.0
2023-01-12,52.66,52.83,49.86,50.21,1299252,52.66,52.83,49.86,50.21,1299252,0.0,1.0
2023-01-13,52.56,53.27,51.95,52.25,941041,52.56,53.27,51.95,52.25,941041,0.0,1.0
2023-01-17,52.01,53.84,51.53,52.42,1010489,52.01,53.84,51.53,52.42,1010489,0.0,1.0
2023-01-18,51.44,53.525,51.03,52.24,962890,51.44,53.525,51.03,52.24,962890,0.0,1.0
2023-01-19,51.17,52.1,50.75,51.33,833957,51.17,52.1,50.75,51.33,833957,0.0,1.0
2023-01-20,52.05,52.56,51.38,51.97,881112,52.05,52.56,51.38,51.97,881112,0.0,1.0
2023-01-23,50.61,52.04,50.28,51.58,1229804,50.61,52.04,50.28,51.58,1229804,0.0,1.0
2023-01-24,51.7,52.49,49.2,50.36,735234,51.7,52.49,49.2,50.36,735234,0.0,1.0
2023-01-25,50.49,51.28,48.55,51.28,1613429,50.49,51.28,48.55,51.28,1613429,0.0,1.0
2023-01-26,52.78,52.88,50.33,51.0,1226780,52.78,52.88,50.33,51.0,1226780,0.0,1.0
2023-01-27,52.77,53.75,51.875,52.63,960011,52.77,53.75,51.875,52.63,960011,0.0,1.0
2023-01-30,52.74,53.72,52.08,52.85,1012025,52.74,53.72,52.08,52.85,1012025,0.0,1.0
2023-01-31,52.73,53.34,52.32,52.78,787631,52.73,53.34,52.32,52.78,787631,0.0,1.0
2023-02-01,55.02,55.43,51.49,52.61,2031635,55.02,55.43,51.49,52.61,2031635,0.0,1.0
2023-02-02,56.73,60.64,54.94,55.94,3915300,56.73,60.64,54.94,55.94,3915300,0.0,1.0
2023-02-03,54.77,56.95,54.76,55.85,1311097,54.77,56.95,54.76,55.85,1311097,0.0,1.0
2023-02-06,55.21,56.1125,54.4,54.73,1024234,55.21,56.1125,54.4,54.73,1024234,0.0,1.0
2023-02-07,54.95,55.44,53.0,55.3,741396,54.95,55.44,53.0,55.3,741396,0.0,1.0
2023-02-08,52.29,55.09,52.07,54.45,1157850,52.29,55.09,52.07,54.45,1157850,0.0,1.0
2023-02-09,52.86,55.9,51.0,52.56,2063293,52.86,55.9,51.0,52.56,2063293,0.0,1.0
2023-02-10,51.21,52.56,51.0,52.24,1114101,51.21,52.56,51.0,52.24,1114101,0.0,1.0
2023-02-13,51.91,53.22,50.87,51.1,816053,51.91,53.22,50.87,51.1,816053,0.0,1.0
2023-02-14,51.69,52.9,50.74,51.61,773832,51.69,52.9,50.74,51.61,773832,0.0,1.0
2023-02-15,52.96,53.035,50.784,51.54,719633,52.96,53.035,50.784,51.54,719633,0.0,1.0
2023-02-16,51.91,52.99,51.52,52.75,885252,51.91,52.99,51.52,52.75,885252,0.0,1.0
2023-02-17,55.49,55.79,51.69,52.38,1411988,55.49,55.79,51.69,52.38,1411988,0.0,1.0
2023-02-21,58.5,64.16,57.41,61.3,9662390,58.5,64.16,57.41,61.3,9662390,0.0,1.0
2023-02-22,65.82,66.63,60.02,60.75,5465705,65.82,66.63,60.02,60.75,5465705,0.0,1.0
2023-02-23,66.96,70.755,65.98,68.76,5503733,66.96,70.755,65.98,68.76,5503733,0.0,1.0
2023-02-24,66.69,67.7822,65.51,66.32,2236816,66.69,67.7822,65.51,66.32,2236816,0.0,1.0
2023-02-27,65.16,67.0,64.18,66.9,2296020,65.16,67.0,64.18,66.9,2296020,0.0,1.0
2023-02-28,65.48,66.42,64.52,65.06,1583210,65.48,66.42,64.52,65.06,1583210,0.0,1.0
2023-03-01,64.0,65.71,62.95,65.33,2289547,64.0,65.71,62.95,65.33,2289547,0.0,1.0
2023-03-02,64.4,65.19,62.9,63.53,1401293,64.4,65.19,62.9,63.53,1401293,0.0,1.0
2023-03-03,64.98,65.8099,63.07,63.84,1375066,64.98,65.8099,63.07,63.84,1375066,0.0,1.0
2023-03-06,64.31,65.53,63.91,65.53,1031788,64.31,65.53,63.91,65.53,1031788,0.0,1.0
2023-03-07,64.01,65.8,63.0225,64.0,1411285,64.01,65.8,63.0225,64.0,1411285,0.0,1.0
2023-03-08,64.77,65.09,63.03,63.79,1210466,64.77,65.09,63.03,63.79,1210466,0.0,1.0
2023-03-09,63.61,65.47,63.31,64.77,1695992,63.61,65.47,63.31,64.77,1695992,0.0,1.0
2023-03-10,62.22,64.66,60.4901,64.0,2610878,62.22,64.66,60.4901,64.0,2610878,0.0,1.0
2023-03-13,62.66,63.91,61.01,61.52,1506509,62.66,63.91,61.01,61.52,1506509,0.0,1.0
2023-03-14,65.17,66.01,63.63,63.79,2476893,65.17,66.01,63.63,63.79,2476893,0.0,1.0
2023-03-15,65.53,66.42,63.61,64.48,2092546,65.53,66.42,63.61,64.48,2092546,0.0,1.0
2023-03-16,64.89,65.58,62.265,64.49,1706893,64.89,65.58,62.265,64.49,1706893,0.0,1.0
2023-03-17,63.02,64.69,61.24,64.03,2734980,63.02,64.69,61.24,64.03,2734980,0.0,1.0
2023-03-20,63.05,63.44,60.88,63.35,1342194,63.05,63.44,60.88,63.35,1342194,0.0,1.0
2023-03-21,62.1,63.7,62.02,63.15,1577767,62.1,63.7,62.02,63.15,1577767,0.0,1.0
2023-03-22,61.21,62.52,60.5,61.335,1567274,61.21,62.52,60.5,61.335,1567274,0.0,1.0
2023-03-23,63.22,63.49,61.53,61.98,2011460,63.22,63.49,61.53,61.98,2011460,0.0,1.0
2023-03-24,63.03,63.24,61.78,62.95,1392863,63.03,63.24,61.78,62.95,1392863,0.0,1.0
2023-03-27,65.66,66.04,62.94,63.5,1238369,65.66,66.04,62.94,63.5,1238369,0.0,1.0
2023-03-28,64.98,66.215,64.83,65.61,808204,64.98,66.215,64.83,65.61,808204,0.0,1.0
2023-03-29,66.18,66.705,65.26,65.65,1146151,66.18,66.705,65.26,65.65,1146151,0.0,1.0
2023-03-30,66.02,66.84,64.46,66.18,1259145,66.02,66.84,64.46,66.18,1259145,0.0,1.0
2023-03-31,65.96,67.37,65.81,66.54,1315121,65.96,67.37,65.81,66.54,1315121,0.0,1.0
2023-04-03,76.68,77.46,73.8,74.22,5403619,76.68,77.46,73.8,74.22,5403619,0.0,1.0
2023-04-04,78.04,78.2,75.6,76.43,2170079,78.04,78.2,75.6,76.43,2170079,0.0,1.0
2023-04-05,77.32,80.315,77.12,78.11,1769734,77.32,80.315,77.12,78.11,1769734,0.0,1.0
2023-04-06,78.78,78.81,76.1964,77.37,1102077,78.78,78.81,76.1964,77.37,1102077,0.0,1.0
2023-04-10,78.89,78.99,76.9012,78.21,1628311,78.89,78.99,76.9012,78.21,1628311,0.0,1.0
2023-04-11,79.65,80.0225,78.67,78.73,1177786,79.65,80.0225,78.67,78.73,1177786,0.0,1.0
2023-04-12,79.7,81.295,79.62,80.0,1038963,79.7,81.295,79.62,80.0,1038963,0.0,1.0
2023-04-13,79.16,81.035,78.97,79.41,3419146,79.16,81.035,78.97,79.41,3419146,0.0,1.0
2023-04-14,80.95,81.3,79.18,79.88,1265892,80.95,81.3,79.18,79.88,1265892,0.0,1.0
2023-04-17,82.05,82.23,79.71,81.05,1363125,82.05,82.23,79.71,81.05,1363125,0.0,1.0
2023-04-18,82.15,82.71,81.15,82.69,1044277,82.15,82.71,81.15,82.69,1044277,0.0,1.0
2023-04-19,82.11,83.22,80.75,81.6,1085808,82.11,83.22,80.75,81.6,1085808,0.0,1.0
2023-04-20,82.43,83.445,81.735,81.89,1031489,82.43,83.445,81.735,81.89,1031489,0.0,1.0
2023-04-21,86.25,87.48,82.205,82.27,2161928,86.25,87.48,82.205,82.27,2161928,0.0,1.0
2023-04-24,88.77,90.68,84.75,85.54,3032985,88.77,90.68,84.75,85.54,3032985,0.0,1.0
2023-04-25,87.43,89.28,86.71,89.0,1361659,87.43,89.28,86.71,89.0,1361659,0.0,1.0
2023-04-26,84.68,85.95,83.24,85.01,2255333,84.68,85.95,83.24,85.01,2255333,0.0,1.0
2023-04-27,82.78,83.24,78.14,79.39,2282693,82.78,83.24,78.14,79.39,2282693,0.0,1.0
2023-04-28,83.43,85.24,82.05,82.36,1164714,83.43,85.24,82.05,82.36,1164714,0.0,1.0
2023-05-01,82.92,83.185,76.3,76.71,2350735,82.92,83.185,76.3,76.71,2350735,0.0,1.0
2023-05-02,83.14,84.91,82.73,83.035,1250586,83.14,84.91,82.73,83.035,1250586,0.0,1.0
2023-05-03,85.02,85.9,82.65,82.71,1045900,85.02,85.9,82.65,82.71,1045900,0.0,1.0
2023-05-04,84.37,85.56,82.19,85.18,1611079,84.37,85.56,82.19,85.18,1611079,0.0,1.0
2023-05-05,93.18,94.45,90.09,92.47,4473966,93.18,94.45,90.09,92.47,4473966,0.0,1.0
2023-05-08,91.38,92.5196,90.2,92.39,1712337,91.38,92.5196,90.2,92.39,1712337,0.0,1.0
2023-05-09,89.47,90.345,88.7,90.0,2166308,89.47,90.345,88.7,90.0,2166308,0.0,1.0
2023-05-10,91.38,92.61,88.23,89.5,1630815,91.38,92.61,88.23,89.5,1630815,0.0,1.0
2023-05-11,88.54,90.99,87.72,90.99,1515829,88.54,90.99,87.72,90.99,1515829,0.0,1.0
2023-05-12,87.96,89.51,87.6,88.915,1277222,87.96,89.51,87.6,88.915,1277222,0.0,1.0
2023-05-15,88.11,89.05,87.85,88.65,967908,88.11,89.05,87.85,88.65,967908,0.0,1.0
2023-05-16,87.68,87.83,82.11,82.5,2747930,87.68,87.83,82.11,82.5,2747930,0.0,1.0
2023-05-17,89.25,89.33,86.36,88.66,1373059,89.25,89.33,86.36,88.66,1373059,0.0,1.0
2023-05-18,87.5,90.94,86.66,89.51,1346335,87.5,90.94,86.66,89.51,1346335,0.0,1.0
2023-05-19,88.86,89.33,88.13,88.45,1309548,88.86,89.33,88.13,88.45,1309548,0.0,1.0
2023-05-22,87.48,90.135,86.48,89.18,977756,87.48,90.135,86.48,89.18,977756,0.0,1.0
2023-05-23,86.09,88.14,84.18,87.26,1508135,86.09,88.14,84.18,87.26,1508135,0.0,1.0
2023-05-24,86.57,86.83,84.76,85.14,856966,86.57,86.83,84.76,85.14,856966,0.0,1.0
2023-05-25,85.15,86.66,84.455,86.34,997778,85.15,86.66,84.455,86.34,997778,0.0,1.0
2023-05-26,86.97,87.16,84.335,85.0,765335,86.97,87.16,84.335,85.0,765335,0.0,1.0
2023-05-30,86.91,87.64,85.39,87.19,978162,86.91,87.64,85.39,87.19,978162,0.0,1.0
2023-05-31,85.85,88.98,85.68,87.15,858612,85.85,88.98,85.68,87.15,858612,0.0,1.0
2023-06-01,87.31,88.81,85.31,86.0,892825,87.31,88.81,85.31,86.0,892825,0.0,1.0
2023-06-02,87.96,88.36,86.37,87.31,501543,87.96,88.36,86.37,87.31,501543,0.0,1.0
2023-06-05,89.79,90.95,87.02,87.61,1242370,89.79,90.95,87.02,87.61,1242370,0.0,1.0
2023-06-06,91.22,93.48,90.0,90.0,2139499,91.22,93.48,90.0,90.0,2139499,0.0,1.0
2023-06-07,92.13,92.79,90.17,90.51,1261621,92.13,92.79,90.17,90.51,1261621,0.0,1.0
2023-06-08,90.17,92.2,89.45,91.35,900958,90.17,92.2,89.45,91.35,900958,0.0,1.0
2023-06-09,90.01,91.245,89.91,90.68,493101,90.01,91.245,89.91,90.68,493101,0.0,1.0
2023-06-12,90.6,91.765,89.81,90.54,573017,90.6,91.765,89.81,90.54,573017,0.0,1.0
2023-06-13,93.31,94.27,90.76,90.76,1677096,93.31,94.27,90.76,90.76,1677096,0.0,1.0
2023-06-14,92.12,94.75,90.57,93.43,1560966,92.12,94.75,90.57,93.43,1560966,0.0,1.0
2023-06-15,89.6,91.91,88.81,91.55,1331270,89.6,91.91,88.81,91.55,1331270,0.0,1.0
2023-06-16,89.27,91.505,87.75,90.89,2003570,89.27,91.505,87.75,90.89,2003570,0.0,1.0
2023-06-20,88.16,88.59,85.38,88.41,1179726,88.16,88.59,85.38,88.41,1179726,0.0,1.0
2023-06-21,87.44,88.875,86.45,88.2,794917,87.44,88.875,86.45,88.2,794917,0.0,1.0
2023-06-22,86.65,89.05,85.846,86.51,1510893,86.65,89.05,85.846,86.51,1510893,0.0,1.0
2023-06-23,85.29,87.39,84.8,86.34,13378238,85.29,87.39,84.8,86.34,13378238,0.0,1.0
2023-06-26,84.44,85.74,82.93,85.74,1565757,84.44,85.74,82.93,85.74,1565757,0.0,1.0
2023-06-27,86.42,87.05,84.22,84.5,1491225,86.42,87.05,84.22,84.5,1491225,0.0,1.0
2023-06-28,92.32,92.61,86.315,86.8,1945252,92.32,92.61,86.315,86.8,1945252,0.0,1.0
2023-06-29,89.11,92.22,88.78,92.17,1328103,89.11,92.22,88.78,92.17,1328103,0.0,1.0
2023-06-30,91.1,91.87,89.035,89.83,1177327,91.1,91.87,89.035,89.83,1177327,0.0,1.0
2023-07-03,89.22,91.35,88.87,89.98,657525,89.22,91.35,88.87,89.98,657525,0.0,1.0
2023-07-05,88.27,90.21,87.38,89.5,627225,88.27,90.21,87.38,89.5,627225,0.0,1.0
2023-07-06,87.18,87.67,86.01,87.51,899162,87.18,87.67,86.01,87.51,899162,0.0,1.0
2023-07-07,86.09,87.77,85.93,86.92,430497,86.09,87.77,85.93,86.92,430497,0.0,1.0
2023-07-10,86.62,87.51,84.2,84.55,851259,86.62,87.51,84.2,84.55,851259,0.0,1.0
2023-07-11,86.5,87.55,85.48,86.49,626944,86.5,87.55,85.48,86.49,626944,0.0,1.0
2023-07-12,85.01,86.99,84.89,86.99,1142080,85.01,86.99,84.89,86.99,1142080,0.0,1.0
2023-07-13,85.98,87.38,85.31,85.88,740946,85.98,87.38,85.31,85.88,740946,0.0,1.0
2023-07-14,84.5,86.87,84.3,86.13,1191749,84.5,86.87,84.3,86.13,1191749,0.0,1.0
2023-07-17,52.46,68.8503,51.94,64.75,20309018,52.46,68.8503,51.94,64.75,20309018,0.0,1.0
2023-07-18,40.0,53.89,38.18,53.89,24724674,40.0,53.89,38.18,53.89,24724674,0.0,1.0
2023-07-19,40.49,41.98,38.5,39.88,11891018,40.49,41.98,38.5,39.88,11891018,0.0,1.0
2023-07-20,34.24,39.8,33.5601,39.8,10992682,34.24,39.8,33.5601,39.8,10992682,0.0,1.0
2023-07-21,34.39,36.65,34.33,34.77,5666391,34.39,36.65,34.33,34.77,5666391,0.0,1.0
2023-07-24,32.22,34.5,31.98,34.22,4793878,32.22,34.5,31.98,34.22,4793878,0.0,1.0
2023-07-25,30.22,32.4382,30.18,32.22,4961008,30.22,32.4382,30.18,32.22,4961008,0.0,1.0
2023-07-26,31.95,33.7,29.7,30.2,8280109,31.95,33.7,29.7,30.2,8280109,0.0,1.0
2023-07-27,32.11,34.66,29.84,31.25,9198137,32.11,34.66,29.84,31.25,9198137,0.0,1.0
2023-07-28,32.02,32.4,27.88,32.28,8088956,32.02,32.4,27.88,32.28,8088956,0.0,1.0
2023-07-31,25.75,31.5,24.97,31.43,21426108,25.75,31.5,24.97,31.43,21426108,0.0,1.0
2023-08-01,24.22,25.8485,23.94,25.36,7869992,24.22,25.8485,23.94,25.36,7869992,0.0,1.0
2023-08-02,23.96,25.3,22.73,24.12,6495425,23.96,25.3,22.73,24.12,6495425,0.0,1.0
2023-08-03,23.86,24.3,23.06,23.46,3735187,23.86,24.3,23.06,23.46,3735187,0.0,1.0
2023-08-04,24.53,24.7,23.53,23.83,4058137,24.53,24.7,23.53,23.83,4058137,0.0,1.0
2023-08-07,23.65,24.3699,19.8301,20.5,11513410,23.65,24.3699,19.8301,20.5,11513410,0.0,1.0
2023-08-08,24.11,25.009,22.9,23.6,6041166,24.11,25.009,22.9,23.6,6041166,0.0,1.0
2023-08-09,24.17,24.58,23.9,24.11,2696079,24.17,24.58,23.9,24.11,2696079,0.0,1.0
2023-08-10,27.01,27.98,23.86,24.14,7958151,27.01,27.98,23.86,24.14,7958151,0.0,1.0
2023-08-11,32.39,33.2986,26.9,27.03,15927988,32.39,33.2986,26.9,27.03,15927988,0.0,1.0
2023-08-14,33.89,34.71,32.44,32.95,8083253,33.89,34.71,32.44,32.95,8083253,0.0,1.0
2023-08-15,32.72,34.44,31.64,33.77,5705539,32.72,34.44,31.64,33.77,5705539,0.0,1.0
2023-08-16,31.23,32.69,30.43,32.44,2725929,31.23,32.69,30.43,32.44,2725929,0.0,1.0
2023-08-17,30.9,31.8055,30.12,30.9,1999299,30.9,31.8055,30.12,30.9,1999299,0.0,1.0
2023-08-18,30.65,30.98,29.79,30.54,2507726,30.65,30.98,29.79,30.54,2507726,0.0,1.0
2023-08-21,31.47,32.1999,30.2623,30.78,2058236,31.47,32.1999,30.2623,30.78,2058236,0.0,1.0
2023-08-22,30.76,31.6,30.57,31.16,2947479,30.76,31.6,30.57,31.16,2947479,0.0,1.0
2023-08-23,40.04,43.1086,39.25,39.735,12484871,40.04,43.1086,39.25,39.735,12484871,0.0,1.0
2023-08-24,40.08,40.92,38.72,39.84,3357219,40.08,40.92,38.72,39.84,3357219,0.0,1.0
2023-08-25,40.77,42.03,39.95,40.24,2656357,40.77,42.03,39.95,40.24,2656357,0.0,1.0
2023-08-28,42.97,43.36,40.25,40.77,3050250,42.97,43.36,40.25,40.77,3050250,0.0,1.0
2023-08-29,40.65,42.9,39.54,42.42,4543623,40.65,42.9,39.54,42.42,4543623,0.0,1.0
2023-08-30,40.61,42.15,40.1,41.06,1650053,40.61,42.15,40.1,41.06,1650053,0.0,1.0
2023-08-31,42.21,43.12,40.845,41.0,1557001,42.21,43.12,40.845,41.0,1557001,0.0,1.0
2023-09-01,43.48,44.19,41.2,42.28,1807433,43.48,44.19,41.2,42.28,1807433,0.0,1.0
2023-09-05,43.1,43.8,41.92,42.77,1543981,43.1,43.8,41.92,42.77,1543981,0.0,1.0
2023-09-06,42.75,44.52,41.32,43.38,1452837,42.75,44.52,41.32,43.38,1452837,0.0,1.0
2023-09-07,42.99,43.1999,42.21,42.24,1319205,42.99,43.1999,42.21,42.24,1319205,0.0,1.0
2023-09-08,41.58,42.98,40.8,42.87,1808431,41.58,42.98,40.8,42.87,1808431,0.0,1.0
2023-09-11,41.51,42.69,41.09,41.79,1101925,41.51,42.69,41.09,41.79,1101925,0.0,1.0
2023-09-12,42.24,42.71,40.86,41.2,1341134,42.24,42.71,40.86,41.2,1341134,0.0,1.0
2023-09-13,42.51,43.53,41.8,41.8,1561767,42.51,43.53,41.8,41.8,1561767,0.0,1.0
2023-09-14,43.31,44.14,42.4143,42.62,1535647,43.31,44.14,42.4143,42.62,1535647,0.0,1.0
2023-09-15,44.44,46.99,44.15,45.34,5146192,44.44,46.99,44.15,45.34,5146192,0.0,1.0
2023-09-18,47.0,47.1719,43.08,43.88,2657718,47.0,47.1719,43.08,43.88,2657718,0.0,1.0
2023-09-19,48.3,51.54,47.61,51.0,7119598,48.3,51.54,47.61,51.0,7119598,0.0,1.0
2023-09-20,48.53,50.1699,48.21,48.21,3447134,48.53,50.1699,48.21,48.21,3447134,0.0,1.0
2023-09-21,47.0,48.3196,45.76,48.19,2341341,47.0,48.3196,45.76,48.19,2341341,0.0,1.0
2023-09-22,43.77,47.755,43.02,47.42,3271715,43.77,47.755,43.02,47.42,3271715,0.0,1.0
2023-09-25,43.08,44.67,41.58,44.24,1721561,43.08,44.67,41.58,44.24,1721561,0.0,1.0
2023-09-26,43.18,44.7383,43.1,43.23,1663368,43.18,44.7383,43.1,43.23,1663368,0.0,1.0
2023-09-27,38.835,43.03,35.06,42.86,9356819,38.835,43.03,35.06,42.86,9356819,0.0,1.0
2023-09-28,39.67,40.73,37.63,39.0,3084762,39.67,40.73,37.63,39.0,3084762,0.0,1.0
2023-09-29,38.04,40.42,37.93,40.12,1859064,38.04,40.42,37.93,40.12,1859064,0.0,1.0
2023-10-02,37.14,39.2,36.86,38.75,1918774,37.14,39.2,36.86,38.75,1918774,0.0,1.0
2023-10-03,38.935,39.64,36.315,36.85,2136154,38.935,39.64,36.315,36.85,2136154,0.0,1.0
2023-10-04,37.62,38.57,36.9201,38.57,1922420,37.62,38.57,36.9201,38.57,1922420,0.0,1.0
2023-10-05,39.64,40.67,36.48,36.54,6588082,39.64,40.67,36.48,36.54,6588082,0.0,1.0
2023-10-06,41.03,43.31,40.41,40.57,3560572,41.03,43.31,40.41,40.57,3560572,0.0,1.0
2023-10-09,42.69,42.74,40.35,40.38,2151140,42.69,42.74,40.35,40.38,2151140,0.0,1.0
2023-10-10,44.4,44.49,42.07,42.69,2265272,44.4,44.49,42.07,42.69,2265272,0.0,1.0
2023-10-11,44.92,45.3727,43.75,44.16,1429466,44.92,45.3727,43.75,44.16,1429466,0.0,1.0
2023-10-12,43.9,45.28,43.12,44.31,1965608,43.9,45.28,43.12,44.31,1965608,0.0,1.0
2023-10-13,48.44,50.49,44.06,44.15,5700235,48.44,50.49,44.06,44.15,5700235,0.0,1.0
2023-10-16,48.18,49.4,47.16,47.92,2246423,48.18,49.4,47.16,47.92,2246423,0.0,1.0
2023-10-17,46.78,49.08,44.82,48.5,2704840,46.78,49.08,44.82,48.5,2704840,0.0,1.0
2023-10-18,46.05,48.02,45.71,47.01,1375987,46.05,48.02,45.71,47.01,1375987,0.0,1.0
2023-10-19,46.18,47.16,44.55,45.78,1366816,46.18,47.16,44.55,45.78,1366816,0.0,1.0
2023-10-20,46.4,47.94,46.07,46.29,1863255,46.4,47.94,46.07,46.29,1863255,0.0,1.0
2023-10-23,45.4,46.62,45.19,46.02,1251217,45.4,46.62,45.19,46.02,1251217,0.0,1.0
2023-10-24,48.96,49.1491,45.91,45.91,1717642,48.96,49.1491,45.91,45.91,1717642,0.0,1.0
2023-10-25,47.49,48.83,46.955,48.02,1610903,47.49,48.83,46.955,48.02,1610903,0.0,1.0
2023-10-26,48.45,49.0,47.35,47.56,1445794,48.45,49.0,47.35,47.56,1445794,0.0,1.0
2023-10-27,47.54,48.53,46.51,48.53,1493516,47.54,48.53,46.51,48.53,1493516,0.0,1.0
2023-10-30,47.91,49.05,47.73,47.76,1089509,47.91,49.05,47.73,47.76,1089509,0.0,1.0
2023-10-31,48.66,48.75,46.1,47.29,2295728,48.66,48.75,46.1,47.29,2295728,0.0,1.0
2023-11-01,49.9,51.0,45.75,46.08,3121374,49.9,51.0,45.75,46.08,3121374,0.0,1.0
2023-11-02,49.32,51.74,49.25,50.6,1850780,49.32,51.74,49.25,50.6,1850780,0.0,1.0
2023-11-03,46.83,50.0,46.51,48.84,1825178,46.83,50.0,46.51,48.84,1825178,0.0,1.0
2023-11-06,45.45,46.035,41.19,45.93,7308038,45.45,46.035,41.19,45.93,7308038,0.0,1.0
2023-11-07,47.3,47.75,45.229,46.06,1742084,47.3,47.75,45.229,46.06,1742084,0.0,1.0
2023-11-08,46.99,47.5,45.86,47.27,1192714,46.99,47.5,45.86,47.27,1192714,0.0,1.0
2023-11-09,46.36,49.4,46.1,48.45,1478392,46.36,49.4,46.1,48.45,1478392,0.0,1.0
2023-11-10,46.99,47.18,45.63,46.36,1041113,46.99,47.18,45.63,46.36,1041113,0.0,1.0
2023-11-13,45.74,46.8,44.29,46.2,1178148,45.74,46.8,44.29,46.2,1178148,0.0,1.0
2023-11-14,48.14,48.97,46.7,46.85,1570370,48.14,48.97,46.7,46.85,1570370,0.0,1.0
2023-11-15,48.4,49.57,48.0,48.02,1648204,48.4,49.57,48.0,48.02,1648204,0.0,1.0
2023-11-16,47.89,48.72,47.02,48.57,1114301,47.89,48.72,47.02,48.57,1114301,0.0,1.0
2023-11-17,49.1,50.635,47.565,47.74,1957691,49.1,50.635,47.565,47.74,1957691,0.0,1.0
2023-11-20,49.5,49.52,47.89,48.33,921792,49.5,49.52,47.89,48.33,921792,0.0,1.0
2023-11-21,49.36,50.19,48.43,49.12,952915,49.36,50.19,48.43,49.12,952915,0.0,1.0
2023-11-22,47.63,49.5,47.185,49.5,1540667,47.63,49.5,47.185,49.5,1540667,0.0,1.0
2023-11-24,48.4,48.864,47.37,47.8,624874,48.4,48.864,47.37,47.8,624874,0.0,1.0
2023-11-27,48.29,49.29,47.13,48.62,1510955,48.29,49.29,47.13,48.62,1510955,0.0,1.0
2023-11-28,47.16,48.22,46.29,48.13,1287517,47.16,48.22,46.29,48.13,1287517,0.0,1.0
2023-11-29,50.3,50.31,47.158,47.22,2522570,50.3,50.31,47.158,47.22,2522570,0.0,1.0
2023-11-30,53.87,54.96,50.52,50.52,2440285,53.87,54.96,50.52,50.52,2440285,0.0,1.0
2023-12-01,61.58,61.69,53.3024,53.99,5431264,61.58,61.69,53.3024,53.99,5431264,0.0,1.0
2023-12-04,63.87,64.825,59.77,59.82,3040928,63.87,64.825,59.77,59.82,3040928,0.0,1.0
2023-12-05,64.82,66.3,64.13,64.35,2627331,64.82,66.3,64.13,64.35,2627331,0.0,1.0
2023-12-06,62.98,65.11,62.84,64.81,1545202,62.98,65.11,62.84,64.81,1545202,0.0,1.0
2023-12-07,64.04,65.47,63.3,64.0,1902452,64.04,65.47,63.3,64.0,1902452,0.0,1.0
2023-12-08,62.73,63.5,61.35,63.5,1637092,62.73,63.5,61.35,63.5,1637092,0.0,1.0
2023-12-11,59.88,62.015,56.38,61.92,3094184,59.88,62.015,56.38,61.92,3094184,0.0,1.0
2023-12-12,61.765,61.87,59.44,60.36,1445836,61.765,61.87,59.44,60.36,1445836,0.0,1.0
2023-12-13,62.88,62.94,59.89,61.81,1865593,62.88,62.94,59.89,61.81,1865593,0.0,1.0
2023-12-14,52.18,53.295,46.44,53.27,15422105,52.18,53.295,46.44,53.27,15422105,0.0,1.0
2023-12-15,52.68,54.1403,50.82,52.205,5545068,52.68,54.1403,50.82,52.205,5545068,0.0,1.0
2023-12-18,55.98,57.13,52.105,52.37,3000457,55.98,57.13,52.105,52.37,3000457,0.0,1.0
2023-12-19,57.98,58.55,56.24,56.5,1671762,57.98,58.55,56.24,56.5,1671762,0.0,1.0
2023-12-20,54.96,58.36,54.87,57.09,1912856,54.96,58.36,54.87,57.09,1912856,0.0,1.0
2023-12-21,54.44,56.69,54.08,55.73,1247945,54.44,56.69,54.08,55.73,1247945,0.0,1.0
2023-12-22,57.72,60.705,55.705,56.0,2565440,57.72,60.705,55.705,56.0,2565440,0.0,1.0
2023-12-26,60.1,60.71,56.7501,57.8,1161801,60.1,60.71,56.7501,57.8,1161801,0.0,1.0
2023-12-27,62.94,63.21,59.71,60.23,1393244,62.94,63.21,59.71,60.23,1393244,0.0,1.0
2023-12-28,62.83,64.5,61.27,62.9,1823597,62.83,64.5,61.27,62.9,1823597,0.0,1.0
2023-12-29,59.86,63.38,59.81,62.6,1629044,59.86,63.38,59.81,62.6,1629044,0.0,1.0
2024-01-02,61.27,61.67,59.2,59.89,997695,61.27,61.67,59.2,59.89,997695,0.0,1.0
2024-01-03,60.0,61.55,59.64,60.32,1531457,60.0,61.55,59.64,60.32,1531457,0.0,1.0
2024-01-04,60.73,64.91,59.45,60.0,2834911,60.73,64.91,59.45,60.0,2834911,0.0,1.0
2024-01-05,59.61,60.4,58.58,60.26,1762881,59.61,60.4,58.58,60.26,1762881,0.0,1.0
2024-01-08,68.35,69.25,58.57,59.36,4474768,68.35,69.25,58.57,59.36,4474768,0.0,1.0
2024-01-09,72.47,73.8,67.8,68.34,2987846,72.47,73.8,67.8,68.34,2987846,0.0,1.0
2024-01-10,69.36,73.0,68.78,72.5,1978607,69.36,73.0,68.78,72.5,1978607,0.0,1.0
2024-01-11,66.09,69.7,65.33,69.42,1991629,66.09,69.7,65.33,69.42,1991629,0.0,1.0
2024-01-12,70.23,71.06,66.495,66.8,2407028,70.23,71.06,66.495,66.8,2407028,0.0,1.0
2024-01-16,66.3,69.22,66.12,69.22,1874683,66.3,69.22,66.12,69.22,1874683,0.0,1.0
2024-01-17,65.92,67.69,65.39,65.58,1941486,65.92,67.69,65.39,65.58,1941486,0.0,1.0
2024-01-18,63.88,66.58,62.17,66.58,1894121,63.88,66.58,62.17,66.58,1894121,0.0,1.0
2024-01-19,63.8,64.1505,62.94,63.98,1818477,63.8,64.1505,62.94,63.98,1818477,0.0,1.0
2024-01-22,65.45,66.02,64.04,64.04,1318913,65.45,66.02,64.04,64.04,1318913,0.0,1.0
2024-01-23,66.18,66.62,62.35,63.81,2045073,66.18,66.62,62.35,63.81,2045073,0.0,1.0
2024-01-24,66.52,67.64,65.5,66.74,1570128,66.52,67.64,65.5,66.74,1570128,0.0,1.0
2024-01-25,66.25,68.26,66.0,67.6,1475457,66.25,68.26,66.0,67.6,1475457,0.0,1.0
2024-01-26,64.04,66.29,63.73,66.02,1418671,64.04,66.29,63.73,66.02,1418671,0.0,1.0
2024-01-29,65.36,66.0526,63.08,63.38,1455169,65.36,66.0526,63.08,63.38,1455169,0.0,1.0
2024-01-30,65.97,66.67,64.32,65.53,1213288,65.97,66.67,64.32,65.53,1213288,0.0,1.0
2024-01-31,63.29,66.7378,63.28,66.23,1110957,63.29,66.7378,63.28,66.23,1110957,0.0,1.0
2024-02-01,62.13,64.92,61.89,63.45,1809775,62.13,64.92,61.89,63.45,1809775,0.0,1.0
2024-02-02,62.56,62.99,60.52,61.6,947673,62.56,62.99,60.52,61.6,947673,0.0,1.0
2024-02-05,68.16,68.17,63.51,65.74,2510245,68.16,68.17,63.51,65.74,2510245,0.0,1.0
2024-02-06,67.31,68.57,66.48,68.57,877752,67.31,68.57,66.48,68.57,877752,0.0,1.0
2024-02-07,66.7,67.3,65.49,67.25,601669,66.7,67.3,65.49,67.25,601669,0.0,1.0
2024-02-08,68.12,68.64,66.79,66.79,2622174,68.12,68.64,66.79,66.79,2622174,0.0,1.0
2024-02-09,68.56,69.395,68.11,68.82,2591298,68.56,69.395,68.11,68.82,2591298,0.0,1.0
2024-02-12,67.75,69.0,66.9382,68.5,1298908,67.75,69.0,66.9382,68.5,1298908,0.0,1.0
2024-02-13,66.17,67.535,64.51,66.68,1321139,66.17,67.535,64.51,66.68,1321139,0.0,1.0
2024-02-14,67.39,68.24,66.24,67.04,1194561,67.39,68.24,66.24,67.04,1194561,0.0,1.0
2024-02-15,67.58,68.65,66.87,67.99,1030533,67.58,68.65,66.87,67.99,1030533,0.0,1.0
2024-02-16,68.78,69.2,67.1,67.58,991891,68.78,69.2,67.1,67.58,991891,0.0,1.0
2024-02-20,67.85,69.8,67.25,68.07,854249,67.85,69.8,67.25,68.07,854249,0.0,1.0
2024-02-21,66.89,67.93,66.27,67.13,936506,66.89,67.93,66.27,67.13,936506,0.0,1.0
2024-02-22,67.59,68.17,66.9,67.59,793711,67.59,68.17,66.9,67.59,793711,0.0,1.0
2024-02-23,68.47,68.73,67.02,67.49,771227,68.47,68.73,67.02,67.49,771227,0.0,1.0
2024-02-26,71.73,71.9,67.92,68.79,1603330,71.73,71.9,67.92,68.79,1603330,0.0,1.0
2024-02-27,69.35,70.84,66.29,69.56,2923088,69.35,70.84,66.29,69.56,2923088,0.0,1.0
2024-02-28,64.05,70.45,63.5,70.45,2001961,64.05,70.45,63.5,70.45,2001961,0.0,1.0
2024-02-29,61.97,65.725,60.98,64.09,2018828,61.97,65.725,60.98,64.09,2018828,0.0,1.0
2024-03-01,63.89,65.74,61.52,62.86,2801568,63.89,65.74,61.52,62.86,2801568,0.0,1.0
2024-03-04,64.63,66.0,61.805,64.14,1525236,64.63,66.0,61.805,64.14,1525236,0.0,1.0
2024-03-05,62.47,64.5768,60.76,64.32,1319453,62.47,64.5768,60.76,64.32,1319453,0.0,1.0
2024-03-06,60.94,64.33,60.24,62.0,1699598,60.94,64.33,60.24,62.0,1699598,0.0,1.0
2024-03-07,62.44,62.575,60.26,61.48,1597835,62.44,62.575,60.26,61.48,1597835,0.0,1.0
2024-03-08,61.63,63.4,61.3,63.4,627257,61.63,63.4,61.3,63.4,627257,0.0,1.0
2024-03-11,60.69,63.07,60.312,61.46,610007,60.69,63.07,60.312,61.46,610007,0.0,1.0
2024-03-12,58.5,60.64,57.82,60.64,1635149,58.5,60.64,57.82,60.64,1635149,0.0,1.0
2024-03-13,57.36,59.54,56.855,58.555,1133116,57.36,59.54,56.855,58.555,1133116,0.0,1.0
2024-03-14,56.48,57.17,55.17,57.07,1550094,56.48,57.17,55.17,57.07,1550094,0.0,1.0
2024-03-15,56.74,57.04,55.4505,55.99,1057049,56.74,57.04,55.4505,55.99,1057049,0.0,1.0
2024-03-18,56.26,57.48,55.97,57.06,975408,56.26,57.48,55.97,57.06,975408,0.0,1.0
2024-03-19,56.92,57.7,55.56,55.75,1083333,56.92,57.7,55.56,55.75,1083333,0.0,1.0
2024-03-20,55.52,56.34,53.19,56.34,1560496,55.52,56.34,53.19,56.34,1560496,0.0,1.0
2024-03-21,56.61,57.29,55.6,56.0,1170169,56.61,57.29,55.6,56.0,1170169,0.0,1.0
2024-03-22,55.39,57.0,55.21,57.0,995035,55.39,57.0,55.21,57.0,995035,0.0,1.0
2024-03-25,55.53,56.72,55.08,55.36,738337,55.53,56.72,55.08,55.36,738337,0.0,1.0
2024-03-26,59.0,59.07,55.88,56.32,1218615,59.0,59.07,55.88,56.32,1218615,0.0,1.0
2024-03-27,58.49,59.36,57.64,59.36,1035417,58.49,59.36,57.64,59.36,1035417,0.0,1.0
2024-03-28,58.78,58.955,56.82,58.47,1253208,58.78,58.955,56.82,58.47,1253208,0.0,1.0
2024-04-01,59.71,59.91,57.56,58.66,958140,59.71,59.91,57.56,58.66,958140,0.0,1.0
2024-04-02,55.7,58.51,54.42,58.51,1164628,55.7,58.51,54.42,58.51,1164628,0.0,1.0
2024-04-03,56.95,57.49,55.115,55.4,1080365,56.95,57.49,55.115,55.4,1080365,0.0,1.0
2024-04-04,56.05,58.1222,55.9,56.95,719920,56.05,58.1222,55.9,56.95,719920,0.0,1.0
2024-04-05,55.91,56.13,54.44,55.6,694826,55.91,56.13,54.44,55.6,694826,0.0,1.0
2024-04-08,53.81,55.99,53.76,55.99,805070,53.81,55.99,53.76,55.99,805070,0.0,1.0
2024-04-09,55.12,55.33,53.45,53.77,850186,55.12,55.33,53.45,53.77,850186,0.0,1.0
2024-04-10,56.84,57.03,53.71,53.71,780445,56.84,57.03,53.71,53.71,780445,0.0,1.0
2024-04-11,55.73,57.85,55.22,57.15,1053934,55.73,57.85,55.22,57.15,1053934,0.0,1.0
2024-04-12,51.79,55.5999,50.07,55.13,2002863,51.79,55.5999,50.07,55.13,2002863,0.0,1.0
2024-04-15,51.5,53.04,50.28,51.76,2616448,51.5,53.04,50.28,51.76,2616448,0.0,1.0
2024-04-16,51.82,53.06,50.7,51.4,1007786,51.82,53.06,50.7,51.4,1007786,0.0,1.0
2024-04-17,48.03,52.44,47.96,51.67,1678817,48.03,52.44,47.96,51.67,1678817,0.0,1.0
2024-04-18,47.51,48.83,46.4,47.91,1946309,47.51,48.83,46.4,47.91,1946309,0.0,1.0
2024-04-19,47.53,48.19,46.53,47.52,1179340,47.53,48.19,46.53,47.52,1179340,0.0,1.0
2024-04-22,47.64,48.42,46.63,48.08,784535,47.64,48.42,46.63,48.08,784535,0.0,1.0
2024-04-23,48.72,50.0,47.97,48.18,1184940,48.72,50.0,47.97,48.18,1184940,0.0,1.0
2024-04-24,49.93,50.405,48.6241,48.84,1245776,49.93,50.405,48.6241,48.84,1245776,0.0,1.0
2024-04-25,47.93,49.31,47.02,49.27,1122466,47.93,49.31,47.02,49.27,1122466,0.0,1.0
2024-04-26,49.86,50.98,48.85,50.0,1215021,49.86,50.98,48.85,50.0,1215021,0.0,1.0
2024-04-29,47.84,49.38,47.56,48.98,1400648,47.84,49.38,47.56,48.98,1400648,0.0,1.0
2024-04-30,44.19,46.8499,38.2188,46.6,6668374,44.19,46.8499,38.2188,46.6,6668374,0.0,1.0
2024-05-01,46.05,47.23,44.49,44.75,2333766,46.05,47.23,44.49,44.75,2333766,0.0,1.0
2024-05-02,47.49,47.74,46.1,46.62,1020629,47.49,47.74,46.1,46.62,1020629,0.0,1.0
2024-05-03,47.46,48.76,47.22,48.46,1106943,47.46,48.76,47.22,48.46,1106943,0.0,1.0
2024-05-06,48.81,49.06,47.175,47.32,1849993,48.81,49.06,47.175,47.32,1849993,0.0,1.0
2024-05-07,43.9,47.6,41.7525,45.1,4519000,43.9,47.6,41.7525,45.1,4519000,0.0,1.0
2024-05-08,42.3,44.12,41.57,44.12,2160470,42.3,44.12,41.57,44.12,2160470,0.0,1.0
2024-05-09,42.52,43.0,41.71,42.73,1060526,42.52,43.0,41.71,42.73,1060526,0.0,1.0
2024-05-10,41.99,43.06,41.35,42.86,979770,41.99,43.06,41.35,42.86,979770,0.0,1.0
2024-05-13,43.01,43.91,42.13,42.91,1153471,43.01,43.91,42.13,42.91,1153471,0.0,1.0
2024-05-14,41.2,43.8,41.05,43.01,1454753,41.2,43.8,41.05,43.01,1454753,0.0,1.0
2024-05-15,41.92,43.41,41.435,42.15,1021126,41.92,43.41,41.435,42.15,1021126,0.0,1.0
2024-05-16,42.0,42.075,40.85,41.85,2206785,42.0,42.075,40.85,41.85,2206785,0.0,1.0
2024-05-17,41.31,42.42,41.16,42.0,866626,41.31,42.42,41.16,42.0,866626,0.0,1.0
2024-05-20,43.22,43.29,40.99,41.19,884326,43.22,43.29,40.99,41.19,884326,0.0,1.0
2024-05-21,42.56,43.29,41.63,43.15,1084601,42.56,43.29,41.63,43.15,1084601,0.0,1.0
2024-05-22,43.6,43.99,42.0501,42.63,1259809,43.6,43.99,42.0501,42.63,1259809,0.0,1.0
2024-05-23,39.68,43.127,39.23,43.02,1942997,39.68,43.127,39.23,43.02,1942997,0.0,1.0
2024-05-24,40.61,42.7499,39.34,39.71,1281356,40.61,42.7499,39.34,39.71,1281356,0.0,1.0
2024-05-28,40.56,41.455,39.25,41.14,978760,40.56,41.455,39.25,41.14,978760,0.0,1.0
2024-05-29,41.11,41.575,39.5,40.1,1145039,41.11,41.575,39.5,40.1,1145039,0.0,1.0
2024-05-30,40.75,41.45,40.4,41.41,1190032,40.75,41.45,40.4,41.41,1190032,0.0,1.0
2024-05-31,39.25,40.63,38.35,40.03,1999325,39.25,40.63,38.35,40.03,1999325,0.0,1.0
2024-06-03,40.11,41.71,39.0,39.57,1023268,40.11,41.71,39.0,39.57,1023268,0.0,1.0
2024-06-04,39.83,40.19,38.67,39.72,924350,39.83,40.19,38.67,39.72,924350,0.0,1.0
2024-06-05,41.5,41.69,39.51,40.06,1326383,41.5,41.69,39.51,40.06,1326383,0.0,1.0
2024-06-06,41.05,41.66,40.505,41.65,1061817,41.05,41.66,40.505,41.65,1061817,0.0,1.0
2024-06-07,40.37,41.78,40.29,40.81,508744,40.37,41.78,40.29,40.81,508744,0.0,1.0
2024-06-10,41.7,41.87,40.29,40.3,897286,41.7,41.87,40.29,40.3,897286,0.0,1.0
2024-06-11,42.75,43.01,41.06,41.53,612969,42.75,43.01,41.06,41.53,612969,0.0,1.0
2024-06-12,42.5,43.76,41.88,43.62,1001460,42.5,43.76,41.88,43.62,1001460,0.0,1.0
2024-06-13,42.56,43.61,41.92,42.66,756610,42.56,43.61,41.92,42.66,756610,0.0,1.0
2024-06-14,42.0,42.95,41.73,42.5,676317,42.0,42.95,41.73,42.5,676317,0.0,1.0
2024-06-17,40.33,43.15,40.22,41.81,977052,40.33,43.15,40.22,41.81,977052,0.0,1.0
2024-06-18,40.07,41.19,39.53,40.31,802046,40.07,41.19,39.53,40.31,802046,0.0,1.0
2024-06-20,39.73,40.31,39.04,39.64,1061200,39.73,40.31,39.04,39.64,1061200,0.0,1.0
2024-06-21,38.07,39.72,37.93,39.57,3975847,38.07,39.72,37.93,39.57,3975847,0.0,1.0
2024-06-24,38.42,38.65,37.43,38.1,1372160,38.42,38.65,37.43,38.1,1372160,0.0,1.0
2024-06-25,40.4,40.58,38.16,38.73,1550645,40.4,40.58,38.16,38.73,1550645,0.0,1.0
2024-06-26,40.43,40.98,39.6305,40.27,1225814,40.43,40.98,39.6305,40.27,1225814,0.0,1.0
2024-06-27,41.52,41.61,39.9,40.37,1151441,41.52,41.61,39.9,40.37,1151441,0.0,1.0
2024-06-28,38.36,39.65,37.0,39.52,4339272,38.36,39.65,37.0,39.52,4339272,0.0,1.0
2024-07-01,36.29,39.05,36.26,38.54,1893674,36.29,39.05,36.26,38.54,1893674,0.0,1.0
2024-07-02,34.98,36.34,34.69,36.2,1763048,34.98,36.34,34.69,36.2,1763048,0.0,1.0
2024-07-03,35.41,36.62,35.05,35.73,770333,35.41,36.62,35.05,35.73,770333,0.0,1.0
2024-07-05,36.24,36.5888,35.0981,35.75,1232982,36.24,36.5888,35.0981,35.75,1232982,0.0,1.0
2024-07-08,37.01,37.43,36.12,36.62,1636102,37.01,37.43,36.12,36.62,1636102,0.0,1.0
2024-07-09,37.54,37.9,36.84,37.0,854323,37.54,37.9,36.84,37.0,854323,0.0,1.0
2024-07-10,37.44,38.23,36.72,37.72,874892,37.44,38.23,36.72,37.72,874892,0.0,1.0
2024-07-11,38.89,39.92,37.955,38.0,1588955,38.89,39.92,37.955,38.0,1588955,0.0,1.0
2024-07-12,39.53,40.98,38.98,38.98,1674906,39.53,40.98,38.98,38.98,1674906,0.0,1.0
2024-07-15,40.0,40.46,39.04,39.71,1190107,40.0,40.46,39.04,39.71,1190107,0.0,1.0
2024-07-16,41.15,42.47,40.12,40.73,1370370,41.15,42.47,40.12,40.73,1370370,0.0,1.0
2024-07-17,39.49,41.81,39.46,40.32,902007,39.49,41.81,39.46,40.32,902007,0.0,1.0
2024-07-18,37.95,39.84,36.56,39.78,1488631,37.95,39.84,36.56,39.78,1488631,0.0,1.0
2024-07-19,37.98,38.59,37.32,37.9,1000244,37.98,38.59,37.32,37.9,1000244,0.0,1.0
2024-07-22,37.05,38.59,36.3,38.44,1673356,37.05,38.59,36.3,38.44,1673356,0.0,1.0
2024-07-23,36.88,37.66,36.54,36.74,2065370,36.88,37.66,36.54,36.74,2065370,0.0,1.0
2024-07-24,37.39,38.55,36.43,36.43,1528271,37.39,38.55,36.43,36.43,1528271,0.0,1.0
2024-07-25,38.88,39.74,37.22,37.22,1780105,38.88,39.74,37.22,37.22,1780105,0.0,1.0
2024-07-26,39.75,39.98,38.0,38.98,1185400,39.75,39.98,38.0,38.98,1185400,0.0,1.0
2024-07-29,39.28,40.15,38.65,40.0,940571,39.28,40.15,38.65,40.0,940571,0.0,1.0
2024-07-30,39.23,40.2,38.59,39.52,919294,39.23,40.2,38.59,39.52,919294,0.0,1.0
2024-07-31,39.6,41.55,38.39,39.5,1920145,39.6,41.55,38.39,39.5,1920145,0.0,1.0
2024-08-01,36.0,38.55,35.0,38.0,5414710,36.0,38.55,35.0,38.0,5414710,0.0,1.0
2024-08-02,36.555,37.12,34.84,35.8,2453430,36.555,37.12,34.84,35.8,2453430,0.0,1.0
2024-08-05,33.89,35.3,33.49,33.56,1862383,33.89,35.3,33.49,33.56,1862383,0.0,1.0
2024-08-06,35.11,35.47,33.55,34.37,1717035,35.11,35.47,33.55,34.37,1717035,0.0,1.0
2024-08-07,33.59,36.005,33.51,35.77,1501384,33.59,36.005,33.51,35.77,1501384,0.0,1.0
2024-08-08,37.66,38.4499,34.25,36.5,4335949,37.66,38.4499,34.25,36.5,4335949,0.0,1.0
2024-08-09,37.01,38.33,36.27,37.68,1885232,37.01,38.33,36.27,37.68,1885232,0.0,1.0
2024-08-12,36.16,36.9,35.07,36.88,1506399,36.16,36.9,35.07,36.88,1506399,0.0,1.0
2024-08-13,35.72,36.74,35.26,36.3,999135,35.72,36.74,35.26,36.3,999135,0.0,1.0
2024-08-14,36.02,37.06,35.98,36.27,1045919,36.02,37.06,35.98,36.27,1045919,0.0,1.0
2024-08-15,37.62,38.49,36.37,36.64,1191422,37.62,38.49,36.37,36.64,1191422,0.0,1.0
2024-08-16,37.25,38.19,36.79,37.58,933181,37.25,38.19,36.79,37.58,933181,0.0,1.0
2024-08-19,38.57,38.57,36.82,37.12,788647,38.57,38.57,36.82,37.12,788647,0.0,1.0
2024-08-20,38.95,39.04,37.76,38.0,932037,38.95,39.04,37.76,38.0,932037,0.0,1.0
2024-08-21,39.855,40.55,38.57,38.57,1251905,39.855,40.55,38.57,38.57,1251905,0.0,1.0
2024-08-22,39.14,40.66,38.87,40.42,1019308,39.14,40.66,38.87,40.42,1019308,0.0,1.0
2024-08-23,40.11,40.68,39.42,39.42,537456,40.11,40.68,39.42,39.42,537456,0.0,1.0
2024-08-26,39.835,40.73,39.72,40.11,565007,39.835,40.73,39.72,40.11,565007,0.0,1.0
2024-08-27,39.6,39.68,38.37,39.48,632205,39.6,39.68,38.37,39.48,632205,0.0,1.0
2024-08-28,38.18,40.15,38.061,39.6,1117155,38.18,40.15,38.061,39.6,1117155,0.0,1.0
2024-08-29,38.72,39.21,38.12,38.41,832738,38.72,39.21,38.12,38.41,832738,0.0,1.0
2024-08-30,38.9,39.29,38.43,38.72,636078,38.9,39.29,38.43,38.72,636078,0.0,1.0
2024-09-03,38.8,40.35,38.18,38.36,1621378,38.8,40.35,38.18,38.36,1621378,0.0,1.0
2024-09-04,37.78,39.14,37.52,38.6,1148024,37.78,39.14,37.52,38.6,1148024,0.0,1.0
2024-09-05,39.29,39.34,37.45,37.77,1496198,39.29,39.34,37.45,37.77,1496198,0.0,1.0
2024-09-06,41.05,41.64,39.38,39.67,1852052,41.05,41.64,39.38,39.67,1852052,0.0,1.0
2024-09-09,39.94,41.94,39.2,41.05,1420238,39.94,41.94,39.2,41.05,1420238,0.0,1.0
2024-09-10,39.18,40.67,38.8,40.16,764806,39.18,40.67,38.8,40.16,764806,0.0,1.0
2024-09-11,38.36,39.51,38.1,38.97,1169205,38.36,39.51,38.1,38.97,1169205,0.0,1.0
2024-09-12,36.78,38.69,36.57,38.07,1735885,36.78,38.69,36.57,38.07,1735885,0.0,1.0
2024-09-13,37.62,38.55,36.29,36.29,1477372,37.62,38.55,36.29,36.29,1477372,0.0,1.0
2024-09-16,36.31,37.545,35.52,37.5,1838240,36.31,37.545,35.52,37.5,1838240,0.0,1.0
2024-09-17,35.53,36.93,35.16,36.48,1257453,35.53,36.93,35.16,36.48,1257453,0.0,1.0
2024-09-18,35.63,37.0598,35.49,35.79,826630,35.63,37.0598,35.49,35.79,826630,0.0,1.0
2024-09-19,36.73,37.835,36.1,36.24,1760061,36.73,37.835,36.1,36.24,1760061,0.0,1.0
2024-09-20,32.51,34.595,31.0,34.0,7207801,32.51,34.595,31.0,34.0,7207801,0.0,1.0
2024-09-23,32.72,32.72,31.53,32.23,2311793,32.72,32.72,31.53,32.23,2311793,0.0,1.0
2024-09-24,30.75,32.785,30.74,32.77,2649305,30.75,32.785,30.74,32.77,2649305,0.0,1.0
2024-09-25,30.59,31.049,30.23,30.76,1532707,30.59,31.049,30.23,30.76,1532707,0.0,1.0
2024-09-26,29.85,30.995,29.59,30.94,2433760,29.85,30.995,29.59,30.94,2433760,0.0,1.0
2024-09-27,29.47,30.41,29.28,30.16,1536442,29.47,30.41,29.28,30.16,1536442,0.0,1.0
2024-09-30,28.84,29.36,28.325,29.17,2311397,28.84,29.36,28.325,29.17,2311397,0.0,1.0
2024-10-01,27.74,28.7,26.96,28.7,5672423,27.74,28.7,26.96,28.7,5672423,0.0,1.0
2024-10-02,28.48,28.58,26.69,27.5,6073108,28.48,28.58,26.69,27.5,6073108,0.0,1.0
2024-10-03,28.06,29.5,27.91,28.53,7737384,28.06,29.5,27.91,28.53,7737384,0.0,1.0
2024-10-04,27.51,28.37,27.33,28.04,1484114,27.51,28.37,27.33,28.04,1484114,0.0,1.0
2024-10-07,27.45,27.71,26.78,27.27,6650534,27.45,27.71,26.78,27.27,6650534,0.0,1.0
2024-10-08,27.4,28.1,27.05,27.45,3048483,27.4,28.1,27.05,27.45,3048483,0.0,1.0
2024-10-09,26.9,27.6,26.545,27.45,2411145,26.9,27.6,26.545,27.45,2411145,0.0,1.0
2024-10-10,26.67,27.1084,26.28,26.78,1969625,26.67,27.1084,26.28,26.78,1969625,0.0,1.0
2024-10-11,27.14,27.21,26.3,26.65,2445949,27.14,27.21,26.3,26.65,2445949,0.0,1.0
2024-10-14,27.38,28.11,26.954,27.21,3414911,27.38,28.11,26.954,27.21,3414911,0.0,1.0
2024-10-15,27.95,27.98,27.06,27.48,1508138,27.95,27.98,27.06,27.48,1508138,0.0,1.0
2024-10-16,27.95,28.615,27.35,28.25,1189135,27.95,28.615,27.35,28.25,1189135,0.0,1.0
2024-10-17,27.92,28.28,27.46,27.92,1500859,27.92,28.28,27.46,27.92,1500859,0.0,1.0
2024-10-18,28.0,28.34,27.75,27.9,1508172,28.0,28.34,27.75,27.9,1508172,0.0,1.0
2024-10-21,26.88,28.0,26.53,27.93,3297971,26.88,28.0,26.53,27.93,3297971,0.0,1.0
2024-10-22,27.6,28.12,26.48,26.62,5080756,27.6,28.12,26.48,26.62,5080756,0.0,1.0
2024-10-23,26.98,27.65,26.77,27.6,2979590,26.98,27.65,26.77,27.6,2979590,0.0,1.0
2024-10-24,27.58,28.22,26.8,26.82,1523353,27.58,28.22,26.8,26.82,1523353,0.0,1.0
2024-10-25,26.68,27.8,26.67,27.18,1122746,26.68,27.8,26.67,27.18,1122746,0.0,1.0
2024-10-28,27.34,27.8,26.67,27.5,2253340,27.34,27.8,26.67,27.5,2253340,0.0,1.0
2024-10-29,27.41,28.09,26.95,27.42,1491474,27.41,28.09,26.95,27.42,1491474,0.0,1.0
2024-10-30,27.71,28.06,26.8,26.86,1655053,27.71,28.06,26.8,26.86,1655053,0.0,1.0
2024-10-31,27.26,28.17,27.21,27.55,1665004,27.26,28.17,27.21,27.55,1665004,0.0,1.0
2024-11-01,27.98,28.105,27.11,27.31,3251327,27.98,28.105,27.11,27.31,3251327,0.0,1.0
2024-11-04,28.56,30.125,27.47,27.58,9305428,28.56,30.125,27.47,27.58,9305428,0.0,1.0
2024-11-05,28.075,28.3279,24.34,25.4,10601492,28.075,28.3279,24.34,25.4,10601492,0.0,1.0
2024-11-06,28.83,29.99,27.27,29.93,3842939,28.83,29.99,27.27,29.93,3842939,0.0,1.0
2024-11-07,28.74,29.05,27.73,28.67,2097703,28.74,29.05,27.73,28.67,2097703,0.0,1.0
2024-11-08,29.98,30.14,28.51,28.68,4756447,29.98,30.14,28.51,28.68,4756447,0.0,1.0
2024-11-11,29.58,30.46,29.56,30.11,2138571,29.58,30.46,29.56,30.11,2138571,0.0,1.0
2024-11-12,29.26,29.605,28.79,29.25,1171750,29.26,29.605,28.79,29.25,1171750,0.0,1.0
2024-11-13,28.25,29.94,28.23,29.4,1594589,28.25,29.94,28.23,29.4,1594589,0.0,1.0
2024-11-14,28.06,28.87,27.81,28.44,5514312,28.06,28.87,27.81,28.44,5514312,0.0,1.0
2024-11-15,26.27,28.05,26.02,28.05,5505260,26.27,28.05,26.02,28.05,5505260,0.0,1.0
2024-11-18,26.18,26.655,25.76,26.45,7666560,26.18,26.655,25.76,26.45,7666560,0.0,1.0
2024-11-19,28.99,30.8,27.89,28.5,11272633,28.99,30.8,27.89,28.5,11272633,0.0,1.0
2024-11-20,27.49,28.98,27.38,28.78,3438382,27.49,28.98,27.38,28.78,3438382,0.0,1.0
2024-11-21,27.75,28.14,26.62,26.996,1536257,27.75,28.14,26.62,26.996,1536257,0.0,1.0
2024-11-22,30.77,30.99,27.71,27.78,2915937,30.77,30.99,27.71,27.78,2915937,0.0,1.0
2024-11-25,31.91,33.05,31.0913,31.24,7843690,31.91,33.05,31.0913,31.24,7843690,0.0,1.0
2024-11-26,32.63,32.98,31.8,32.29,3302078,32.63,32.98,31.8,32.29,3302078,0.0,1.0
2024-11-27,34.14,34.4,32.77,33.09,2044518,34.14,34.4,32.77,33.09,2044518,0.0,1.0
2024-11-29,33.93,34.69,33.78,34.14,1134980,33.93,34.69,33.78,34.14,1134980,0.0,1.0
2024-12-02,35.42,35.53,33.6009,33.95,2148378,35.42,35.53,33.6009,33.95,2148378,0.0,1.0
2024-12-03,34.63,35.38,33.82,35.01,3674912,34.63,35.38,33.82,35.01,3674912,0.0,1.0
2024-12-04,34.13,34.76,33.76,34.62,1139075,34.13,34.76,33.76,34.62,1139075,0.0,1.0
2024-12-05,33.45,34.23,32.67,33.97,5180081,33.45,34.23,32.67,33.97,5180081,0.0,1.0
2024-12-06,33.49,34.37,33.16,33.74,2350326,33.49,34.37,33.16,33.74,2350326,0.0,1.0
2024-12-09,35.02,35.72,33.35,33.8,5323498,35.02,35.72,33.35,33.8,5323498,0.0,1.0
2024-12-10,34.64,35.345,34.21,35.22,1193881,34.64,35.345,34.21,35.22,1193881,0.0,1.0
2024-12-11,34.0,34.9664,33.97,34.92,1359624,34.0,34.9664,33.97,34.92,1359624,0.0,1.0
2024-12-12,32.74,34.095,32.3,33.53,2991194,32.74,34.095,32.3,33.53,2991194,0.0,1.0
2024-12-13,33.19,33.5,31.76,32.6,5506929,33.19,33.5,31.76,32.6,5506929,0.0,1.0
2024-12-16,33.66,34.98,32.71,33.19,5345242,33.66,34.98,32.71,33.19,5345242,0.0,1.0
2024-12-17,34.53,34.83,32.74,32.98,2328655,34.53,34.83,32.74,32.98,2328655,0.0,1.0
2024-12-18,34.02,35.705,33.73,34.53,1691945,34.02,35.705,33.73,34.53,1691945,0.0,1.0
2024-12-19,33.14,34.25,32.88,34.13,3052761,33.14,34.25,32.88,34.13,3052761,0.0,1.0
2024-12-20,33.21,34.27,32.89,33.16,3733222,33.21,34.27,32.89,33.16,3733222,0.0,1.0
2024-12-23,33.21,33.83,32.79,33.35,1256144,33.21,33.83,32.79,33.35,1256144,0.0,1.0
2024-12-24,33.32,33.39,32.5,33.21,437759,33.32,33.39,32.5,33.21,437759,0.0,1.0
2024-12-26,32.955,33.225,32.33,33.05,1062450,32.955,33.225,32.33,33.05,1062450,0.0,1.0
2024-12-27,32.68,33.33,32.44,32.86,942145,32.68,33.33,32.44,32.86,942145,0.0,1.0
2024-12-30,31.9,32.5,31.88,32.13,3050175,31.9,32.5,31.88,32.13,3050175,0.0,1.0
2024-12-31,31.91,32.74,31.43,32.1,977704,31.91,32.74,31.43,32.1,977704,0.0,1.0
2025-01-02,33.16,33.5,31.87,32.32,1219736,33.16,33.5,31.87,32.32,1219736,0.0,1.0
2025-01-03,33.46,34.145,33.155,33.24,2742562,33.46,34.145,33.155,33.24,2742562,0.0,1.0
2025-01-06,34.38,35.14,33.36,33.68,4122859,34.38,35.14,33.36,33.68,4122859,0.0,1.0
2025-01-07,34.63,35.57,33.83,34.53,1852633,34.63,35.57,33.83,34.53,1852633,0.0,1.0
2025-01-08,33.0,34.48,32.96,34.3,1621071,33.0,34.48,32.96,34.3,1621071,0.0,1.0
2025-01-10,27.44,30.375,27.35,30.0,3958693,27.44,30.375,27.35,30.0,3958693,0.0,1.0
2025-01-13,28.59,29.668,27.63,28.58,3671261,28.59,29.668,27.63,28.58,3671261,0.0,1.0
2025-01-14,27.69,29.25,27.61,29.25,1695248,27.69,29.25,27.61,29.25,1695248,0.0,1.0
2025-01-15,29.03,30.13,28.25,28.33,2088859,29.03,30.13,28.25,28.33,2088859,0.0,1.0
2025-01-16,29.73,30.1199,29.15,29.15,1344132,29.73,30.1199,29.15,29.15,1344132,0.0,1.0
2025-01-17,29.935,30.35,29.61,30.03,1510922,29.935,30.35,29.61,30.03,1510922,0.0,1.0
2025-01-21,30.13,30.52,29.39,30.26,1461293,30.13,30.52,29.39,30.26,1461293,0.0,1.0
2025-01-22,30.39,30.84,29.9625,30.02,1315469,30.39,30.84,29.9625,30.02,1315469,0.0,1.0
2025-01-23,30.76,31.17,30.225,30.24,1345264,30.76,31.17,30.225,30.24,1345264,0.0,1.0
2025-01-24,30.0,30.907541,29.67,30.74,1530766,30.0,30.907541,29.67,30.74,1530766,0.0,1.0
2025-01-27,29.79,30.8,29.36,30.13,1669572,29.79,30.8,29.36,30.13,1669572,0.0,1.0
2025-01-28,29.28,30.11,28.72,29.97,2589526,29.28,30.11,28.72,29.97,2589526,0.0,1.0
2025-01-29,29.47,29.81,29.11,29.29,1178488,29.47,29.81,29.11,29.29,1178488,0.0,1.0
2025-01-30,30.39,30.5,29.41,29.7,1070153,30.39,30.5,29.41,29.7,1070153,0.0,1.0
2025-01-31,29.01,30.595,28.97,30.3,1459378,29.01,30.595,28.97,30.3,1459378,0.0,1.0
2025-02-03,28.49,28.83,27.91,28.36,1502024,28.49,28.83,27.91,28.36,1502024,0.0,1.0
2025-02-04,28.78,29.13,28.23,28.59,1521256,28.78,29.13,28.23,28.59,1521256,0.0,1.0
2025-02-05,30.37,30.6,29.08,29.17,1988990,30.37,30.6,29.08,29.17,1988990,0.0,1.0
2025-02-06,30.2,30.525,29.53,30.39,1413368,30.2,30.525,29.53,30.39,1413368,0.0,1.0
2025-02-07,29.39,30.26,29.03,30.0,880489,29.39,30.26,29.03,30.0,880489,0.0,1.0
2025-02-10,28.68,29.69,28.55,29.69,1816880,28.68,29.69,28.55,29.69,1816880,0.0,1.0
2025-02-11,28.53,29.14,28.37,28.68,794818,28.53,29.14,28.37,28.68,794818,0.0,1.0
2025-02-12,28.51,28.54,27.61,27.82,925426,28.51,28.54,27.61,27.82,925426,0.0,1.0
2025-02-13,27.46,28.68,26.84,28.67,2441194,27.46,28.68,26.84,28.67,2441194,0.0,1.0
2025-02-14,27.4,28.23,27.02,27.77,1287867,27.4,28.23,27.02,27.77,1287867,0.0,1.0
2025-02-18,28.18,28.59,27.45,27.55,1351259,28.18,28.59,27.45,27.55,1351259,0.0,1.0
2025-02-19,28.39,28.46,27.89,27.89,1042119,28.39,28.46,27.89,27.89,1042119,0.0,1.0
2025-02-20,28.35,28.92,27.92,28.54,1610665,28.35,28.92,27.92,28.54,1610665,0.0,1.0
2025-02-21,27.52,28.98,27.46,28.68,1335384,27.52,28.98,27.46,28.68,1335384,0.0,1.0
2025-02-24,27.41,27.7,26.95,27.51,1544812,27.41,27.7,26.95,27.51,1544812,0.0,1.0
2025-02-25,26.9,27.68,26.56,27.68,1805145,26.9,27.68,26.56,27.68,1805145,0.0,1.0
2025-02-26,26.33,28.14,26.28,27.2,1751895,26.33,28.14,26.28,27.2,1751895,0.0,1.0
2025-02-27,26.0,27.54,26.0,26.58,2500423,26.0,27.54,26.0,26.58,2500423,0.0,1.0
2025-02-28,25.15,26.05,24.33,26.0,2958362,25.15,26.05,24.33,26.0,2958362,0.0,1.0
2025-03-03,24.06,25.33,23.81,24.8,2315955,24.06,25.33,23.81,24.8,2315955,0.0,1.0
2025-03-04,25.05,25.56,23.77,24.17,1630638,25.05,25.56,23.77,24.17,1630638,0.0,1.0
2025-03-05,26.0,26.1495,24.75,25.21,1193127,26.0,26.1495,24.75,25.21,1193127,0.0,1.0
2025-03-06,25.32,25.98,25.09,25.6,1186955,25.32,25.98,25.09,25.6,1186955,0.0,1.0
2025-03-07,25.04,25.49,24.43,25.0,1520174,25.04,25.49,24.43,25.0,1520174,0.0,1.0
2025-03-10,25.14,25.44,24.485,25.05,1311064,25.14,25.44,24.485,25.05,1311064,0.0,1.0
2025-03-11,25.52,25.75,24.78,25.14,1399572,25.52,25.75,24.78,25.14,1399572,0.0,1.0
2025-03-12,25.18,25.91,25.15,25.7,1281593,25.18,25.91,25.15,25.7,1281593,0.0,1.0
2025-03-13,24.37,25.275,24.27,25.03,1511372,24.37,25.275,24.27,25.03,1511372,0.0,1.0
2025-03-14,24.66,24.81,24.12,24.63,1399010,24.66,24.81,24.12,24.63,1399010,0.0,1.0
2025-03-17,25.11,25.34,24.43,24.7,999959,25.11,25.34,24.43,24.7,999959,0.0,1.0
2025-03-18,24.41,25.03,24.12,24.83,1653144,24.41,25.03,24.12,24.83,1653144,0.0,1.0
2025-03-19,24.81,25.58,24.17,24.7,1910752,24.81,25.58,24.17,24.7,1910752,0.0,1.0
2025-03-20,24.15,25.13,24.125,24.78,2668744,24.15,25.13,24.125,24.78,2668744,0.0,1.0
2025-03-21,24.14,24.575,23.9,24.01,2736427,24.14,24.575,23.9,24.01,2736427,0.0,1.0
2025-03-24,24.26,24.63,24.02,24.31,1911953,24.26,24.63,24.02,24.31,1911953,0.0,1.0
2025-03-25,23.76,24.43,23.37,24.38,1488868,23.76,24.43,23.37,24.38,1488868,0.0,1.0
2025-03-26,23.79,23.9,23.25,23.77,1683392,23.79,23.9,23.25,23.77,1683392,0.0,1.0
2025-03-27,24.28,24.875,23.44,23.85,2791866,24.28,24.875,23.44,23.85,2791866,0.0,1.0
2025-03-28,24.27,24.36,23.64,24.3,3800445,24.27,24.36,23.64,24.3,3800445,0.0,1.0
2025-03-31,21.87,23.995,21.7,23.67,2395151,21.87,23.995,21.7,23.67,2395151,0.0,1.0
2025-04-01,22.68,23.77,21.77,21.77,4911759,22.68,23.77,21.77,21.77,4911759,0.0,1.0
2025-04-02,23.0,23.1,21.92,22.53,2997518,23.0,23.1,21.92,22.53,2997518,0.0,1.0
2025-04-03,22.52,23.23,22.0039,22.24,2652275,22.52,23.23,22.0039,22.24,2652275,0.0,1.0
2025-04-04,19.97,23.1,19.755,22.8,3491369,19.97,23.1,19.755,22.8,3491369,0.0,1.0
2025-04-07,19.8,19.9,18.21,19.05,3082475,19.8,19.9,18.21,19.05,3082475,0.0,1.0
2025-04-08,18.7,20.48,18.385,20.3,4160090,18.7,20.48,18.385,20.3,4160090,0.0,1.0
2025-04-09,19.61,20.19,17.72,18.24,2905408,19.61,20.19,17.72,18.24,2905408,0.0,1.0
2025-04-10,18.79,19.24,17.485,18.87,3641493,18.79,19.24,17.485,18.87,3641493,0.0,1.0
2025-04-11,19.42,19.46,18.38,18.71,2056663,19.42,19.46,18.38,18.71,2056663,0.0,1.0
2025-04-14,19.33,19.67,18.61,19.66,2604701,19.33,19.67,18.61,19.66,2604701,0.0,1.0
2025-04-15,18.97,19.71,18.71,19.17,1801982,18.97,19.71,18.71,19.17,1801982,0.0,1.0
2025-04-16,18.16,19.0899,18.0,18.73,1699940,18.16,19.0899,18.0,18.73,1699940,0.0,1.0
2025-04-17,18.2,18.55,18.06,18.09,2455500,18.2,18.55,18.06,18.09,2455500,0.0,1.0
2025-04-21,18.03,18.72,17.68,18.0,1791414,18.03,18.72,17.68,18.0,1791414,0.0,1.0
2025-04-22,17.37,18.36,17.015,18.22,2769908,17.37,18.36,17.015,18.22,2769908,0.0,1.0
2025-04-23,17.49,18.355,17.46,17.93,1866353,17.49,18.355,17.46,17.93,1866353,0.0,1.0
2025-04-24,17.54,17.95,17.29,17.6,1806041,17.54,17.95,17.29,17.6,1806041,0.0,1.0
2025-04-25,17.49,17.59,16.975,17.35,2870339,17.49,17.59,16.975,17.35,2870339,0.0,1.0
2025-04-28,17.96,18.19,17.52,17.55,1824433,17.96,18.19,17.52,17.55,1824433,0.0,1.0
2025-04-29,18.21,18.47,17.9,18.02,3179420,18.21,18.47,17.9,18.02,3179420,0.0,1.0
2025-04-30,19.21,19.21,17.76,18.14,2626715,19.21,19.21,17.76,18.14,2626715,0.0,1.0
2025-05-01,20.08,20.485,18.52,19.0,3850208,20.08,20.485,18.52,19.0,3850208,0.0,1.0
2025-05-02,20.34,20.75,20.09,20.31,2221961,20.34,20.75,20.09,20.31,2221961,0.0,1.0
2025-05-05,19.98,20.59,19.81,20.295,2471825,19.98,20.59,19.81,20.295,2471825,0.0,1.0
2025-05-06,19.12,20.18,18.99,19.76,4271601,19.12,20.18,18.99,19.76,4271601,0.0,1.0
2025-05-07,17.99,19.32,16.65,17.16,7675245,17.99,19.32,16.65,17.16,7675245,0.0,1.0
2025-05-08,17.81,18.32,17.345,17.81,2998641,17.81,18.32,17.345,17.81,2998641,0.0,1.0
2025-05-09,17.3,18.1025,17.235,17.52,2957893,17.3,18.1025,17.235,17.52,2957893,0.0,1.0
2025-05-12,17.52,18.06,17.27,17.76,3303568,17.52,18.06,17.27,17.76,3303568,0.0,1.0
2025-05-13,17.28,17.635,17.16,17.54,2475600,17.28,17.635,17.16,17.54,2475600,0.0,1.0
2025-05-14,16.7,17.26,16.41,17.25,2649985,16.7,17.26,16.41,17.25,2649985,0.0,1.0
2025-05-15,16.36,16.735,16.1,16.69,2545604,16.36,16.735,16.1,16.69,2545604,0.0,1.0
2025-05-16,17.45,17.7899,16.34,16.35,5275591,17.45,17.7899,16.34,16.35,5275591,0.0,1.0
2025-05-19,17.67,17.71,17.05,17.24,2554847,17.67,17.71,17.05,17.24,2554847,0.0,1.0
2025-05-20,18.51,19.015,17.41,17.69,2745193,18.51,19.015,17.41,17.69,2745193,0.0,1.0
2025-05-21,17.42,18.39,17.23,18.2,1796423,17.42,18.39,17.23,18.2,1796423,0.0,1.0
2025-05-22,17.78,17.87,17.07,17.14,1691221,17.78,17.87,17.07,17.14,1691221,0.0,1.0
2025-05-23,17.44,17.75,17.12,17.35,1293668,17.44,17.75,17.12,17.35,1293668,0.0,1.0
2025-05-27,16.89,17.71,16.82,17.71,1953304,16.89,17.71,16.82,17.71,1953304,0.0,1.0
2025-05-28,16.8,17.25,16.6687,16.88,2787242,16.8,17.25,16.6687,16.88,2787242,0.0,1.0
2025-05-29,17.41,17.475,16.61,17.07,1869357,17.41,17.475,16.61,17.07,1869357,0.0,1.0
2025-05-30,16.93,17.37,16.69,17.37,3416274,16.93,17.37,16.69,17.37,3416274,0.0,1.0
2025-06-02,19.14,19.51,17.15,17.18,6235257,19.14,19.51,17.15,17.18,6235257,0.0,1.0
2025-06-03,18.82,19.73,18.81,19.06,1896832,18.82,19.73,18.81,19.06,1896832,0.0,1.0
2025-06-04,18.51,19.29,18.45,18.95,1404847,18.51,19.29,18.45,18.95,1404847,0.0,1.0
2025-06-05,19.1,19.7125,18.26,18.5,2514479,19.1,19.7125,18.26,18.5,2514479,0.0,1.0
2025-06-06,19.28,19.71,19.14,19.33,1447003,19.28,19.71,19.14,19.33,1447003,0.0,1.0
2025-06-09,19.39,19.93,19.27,19.67,1935591,19.39,19.93,19.27,19.67,1935591,0.0,1.0
2025-06-10,19.58,19.96,19.3,19.48,1720668,19.58,19.96,19.3,19.48,1720668,0.0,1.0
2025-06-11,19.27,19.9,19.175,19.8,3246771,19.27,19.9,19.175,19.8,3246771,0.0,1.0
2025-06-12,19.26,19.319,18.75,19.2,1302533,19.26,19.319,18.75,19.2,1302533,0.0,1.0
2025-06-13,18.83,19.15,18.51,19.01,1172064,18.83,19.15,18.51,19.01,1172064,0.0,1.0
2025-06-16,18.3,18.77,18.0,18.77,1805057,18.3,18.77,18.0,18.77,1805057,0.0,1.0
2025-06-17,17.76,18.29,17.7,18.17,1110126,17.76,18.29,17.7,18.17,1110126,0.0,1.0
2025-06-18,17.76,17.94,17.5701,17.75,1418098,17.76,17.94,17.5701,17.75,1418098,0.0,1.0
2025-06-20,17.69,18.085,17.46,17.85,2126979,17.69,18.085,17.46,17.85,2126979,0.0,1.0
2025-06-23,17.62,17.885,17.16,17.56,2410061,17.62,17.885,17.16,17.56,2410061,0.0,1.0
2025-06-24,18.61,18.74,17.56,17.9,2017040,18.61,18.74,17.56,17.9,2017040,0.0,1.0
2025-06-25,18.39,18.61,18.055,18.51,1072823,18.39,18.61,18.055,18.51,1072823,0.0,1.0
2025-06-26,18.4,18.46,18.055,18.45,769032,18.4,18.46,18.055,18.45,769032,0.0,1.0
2025-06-27,17.43,18.46,17.39,18.43,3830319,17.43,18.46,17.39,18.43,3830319,0.0,1.0
2025-06-30,17.31,17.6,17.15,17.43,2240132,17.31,17.6,17.15,17.43,2240132,0.0,1.0
2025-07-01,17.87,18.45,17.52,17.9,2896362,17.87,18.45,17.52,17.9,2896362,0.0,1.0
2025-07-02,17.82,18.6,17.655,17.96,1810640,17.82,18.6,17.655,17.96,1810640,0.0,1.0
2025-07-03,18.26,18.26,17.73,18.0,891120,18.26,18.26,17.73,18.0,891120,0.0,1.0
2025-07-07,17.42,18.235,17.35,18.03,1583664,17.42,18.235,17.35,18.03,1583664,0.0,1.0
2025-07-08,17.89,18.05,17.4,17.42,2443779,17.89,18.05,17.4,17.42,2443779,0.0,1.0
2025-07-09,19.21,19.23,18.07,18.1,3255056,19.21,19.23,18.07,18.1,3255056,0.0,1.0
2025-07-10,19.53,19.63,18.9269,19.45,1913608,19.53,19.63,18.9269,19.45,1913608,0.0,1.0
2025-07-11,19.44,19.545,18.98,19.378,1558012,19.44,19.545,18.98,19.378,1558012,0.0,1.0
2025-07-14,19.91,20.5898,19.25,19.58,1948978,19.91,20.5898,19.25,19.58,1948978,0.0,1.0
2025-07-15,19.35,20.34,19.13,20.11,1309450,19.35,20.34,19.13,20.11,1309450,0.0,1.0
2025-07-16,19.75,19.925,19.41,19.55,1082970,19.75,19.925,19.41,19.55,1082970,0.0,1.0
2025-07-17,20.04,20.605,19.76,19.77,1553245,20.04,20.605,19.76,19.77,1553245,0.0,1.0
2025-07-18,19.47,20.44,19.235,20.25,1843459,19.47,20.44,19.235,20.25,1843459,0.0,1.0
2025-07-21,19.28,20.025,19.21,19.76,1615274,19.28,20.025,19.21,19.76,1615274,0.0,1.0
2025-07-22,19.89,20.09,19.09,19.32,1884053,19.89,20.09,19.09,19.32,1884053,0.0,1.0
2025-07-23,19.9,20.4,19.75,20.18,2440972,19.9,20.4,19.75,20.18,2440972,0.0,1.0
2025-07-24,20.09,20.3199,19.16,19.95,4635942,20.09,20.3199,19.16,19.95,4635942,0.0,1.0
2025-07-25,19.59,20.3,19.33,20.12,2938713,19.59,20.3,19.33,20.12,2938713,0.0,1.0
2025-07-28,18.75,20.01,18.72,19.79,2658794,18.75,20.01,18.72,19.79,2658794,0.0,1.0
2025-07-29,18.95,19.45,18.48,19.12,5515653,18.95,19.45,18.48,19.12,5515653,0.0,1.0
2025-07-30,19.0,20.17,18.875,19.28,3856862,19.0,20.17,18.875,19.28,3856862,0.0,1.0
2025-07-31,22.34,23.56,20.445,20.65,7000558,22.34,23.56,20.445,20.65,7000558,0.0,1.0
2025-08-01,22.95,23.57,22.04,22.26,4081841,22.95,23.57,22.04,22.26,4081841,0.0,1.0
2025-08-04,24.26,24.32,22.89,23.08,3397456,24.26,24.32,22.89,23.08,3397456,0.0,1.0
2025-08-05,24.2,24.64,23.8015,24.06,3909170,24.2,24.64,23.8015,24.06,3909170,0.0,1.0
2025-08-06,23.73,24.005,23.42,23.87,2088935,23.73,24.005,23.42,23.87,2088935,0.0,1.0
2025-08-07,24.33,24.42,23.23,23.59,2599710,24.33,24.42,23.23,23.59,2599710,0.0,1.0
2025-08-08,24.37,24.6345,23.88,24.37,1342546,24.37,24.6345,23.88,24.37,1342546,0.0,1.0
2025-08-11,23.85,24.48,23.81,24.24,1229342,23.85,24.48,23.81,24.24,1229342,0.0,1.0
2025-08-12,23.9,24.45,23.75,24.12,1539958,23.9,24.45,23.75,24.12,1539958,0.0,1.0
2025-08-13,26.58,26.68,23.995,24.09,4703270,26.58,26.68,23.995,24.09,4703270,0.0,1.0
2025-08-14,27.62,27.85,26.055,26.17,3643147,27.62,27.85,26.055,26.17,3643147,0.0,1.0
2025-08-15,27.75,28.87,27.63,27.82,3877649,27.75,28.87,27.63,27.82,3877649,0.0,1.0
2025-08-18,27.35,28.12,27.33,27.8,1951794,27.35,28.12,27.33,27.8,1951794,0.0,1.0
2025-08-19,26.685,27.35,26.58,27.3,2846276,26.685,27.35,26.58,27.3,2846276,0.0,1.0
2025-08-20,26.58,27.11,26.36,26.4,1744252,26.58,27.11,26.36,26.4,1744252,0.0,1.0
2025-08-21,27.62,27.67,26.23,26.36,1999132,27.62,27.67,26.23,26.36,1999132,0.0,1.0
2025-08-22,27.97,28.255,27.43,27.84,1823728,27.97,28.255,27.43,27.84,1823728,0.0,1.0
2025-08-25,27.52,28.09,27.265,27.8,1265780,27.52,28.09,27.265,27.8,1265780,0.0,1.0
2025-08-26,27.93,27.97,27.3208,27.43,1234851,27.93,27.97,27.3208,27.43,1234851,0.0,1.0
2025-08-27,28.22,28.52,27.7416,27.89,2301812,28.22,28.52,27.7416,27.89,2301812,0.0,1.0
2025-08-28,28.05,28.7,27.995,28.18,1071722,28.05,28.7,27.995,28.18,1071722,0.0,1.0
2025-08-29,27.57,28.2,27.36,28.12,1552075,27.57,28.2,27.36,28.12,1552075,0.0,1.0
2025-09-02,28.17,28.6,27.14,27.54,1919981,28.17,28.6,27.14,27.54,1919981,0.0,1.0
2025-09-03,27.8,28.6,27.555,28.14,2795665,27.8,28.6,27.555,28.14,2795665,0.0,1.0
2025-09-04,28.65,28.67,27.26,27.5,1907949,28.65,28.67,27.26,27.5,1907949,0.0,1.0
2025-09-05,28.13,28.97,27.845,28.84,2810075,28.13,28.97,27.845,28.84,2810075,0.0,1.0
2025-09-08,26.91,28.06,26.67,27.86,2710924,26.91,28.06,26.67,27.86,2710924,0.0,1.0
2025-09-09,26.84,27.21,26.57,26.9,1552977,26.84,27.21,26.57,26.9,1552977,0.0,1.0
2025-09-10,26.04,26.87,26.01,26.77,1733232,26.04,26.87,26.01,26.77,1733232,0.0,1.0
2025-09-11,25.4,26.27,24.82,26.06,2162676,25.4,26.27,24.82,26.06,2162676,0.0,1.0
2025-09-12,24.85,25.42,24.79,25.4,1690424,24.85,25.42,24.79,25.4,1690424,0.0,1.0
2025-09-15,24.39,25.015,23.465,24.94,3168910,24.39,25.015,23.465,24.94,3168910,0.0,1.0
2025-09-16,23.82,24.55,23.625,24.34,3498595,23.82,24.55,23.625,24.34,3498595,0.0,1.0
2025-09-17,23.13,24.14,23.0,23.83,2187389,23.13,24.14,23.0,23.83,2187389,0.0,1.0
2025-09-18,23.38,23.79,23.17,23.64,1744940,23.38,23.79,23.17,23.64,1744940,0.0,1.0
2025-09-19,23.01,23.5,22.71,23.41,3190613,23.01,23.5,22.71,23.41,3190613,0.0,1.0
2025-09-22,23.49,23.56,22.995,23.1,1549711,23.49,23.56,22.995,23.1,1549711,0.0,1.0
2025-09-23,23.19,23.68,23.16,23.48,1483383,23.19,23.68,23.16,23.48,1483383,0.0,1.0
2025-09-24,22.76,23.3,22.47,23.19,1677835,22.76,23.3,22.47,23.19,1677835,0.0,1.0
2025-09-25,22.22,22.79,22.16,22.62,1310282,22.22,22.79,22.16,22.62,1310282,0.0,1.0
2025-09-26,22.37,22.4,21.07,21.24,2774037,22.37,22.4,21.07,21.24,2774037,0.0,1.0
2025-09-29,22.65,23.05,22.165,22.32,2628236,22.65,23.05,22.165,22.32,2628236,0.0,1.0
2025-09-30,22.63,22.99,22.19,22.5,3099165,22.63,22.99,22.19,22.5,3099165,0.0,1.0
2025-10-01,23.1,23.5,22.79,22.92,1830481,23.1,23.5,22.79,22.92,1830481,0.0,1.0
2025-10-02,23.11,23.395,22.875,23.23,1565844,23.11,23.395,22.875,23.23,1565844,0.0,1.0
2025-10-03,23.8,23.94,23.07,23.09,3510879,23.8,23.94,23.07,23.09,3510879,0.0,1.0
2025-10-06,24.36,24.52,23.34,23.8,2714024,24.36,24.52,23.34,23.8,2714024,0.0,1.0
2025-10-07,25.21,25.3,24.1,24.59,2373020,25.21,25.3,24.1,24.59,2373020,0.0,1.0
2025-10-08,24.92,25.41,24.44,25.19,2811293,24.92,25.41,24.44,25.19,2811293,0.0,1.0
2025-10-09,25.73,26.37,24.94,25.06,3261625,25.73,26.37,24.94,25.06,3261625,0.0,1.0
2025-10-10,25.12,25.99,24.74,25.99,1331345,25.12,25.99,24.74,25.99,1331345,0.0,1.0
2025-10-13,24.14,25.14,24.09,25.05,1539450,24.14,25.14,24.09,25.05,1539450,0.0,1.0
2025-10-14,23.15,23.93,23.1,23.72,1457075,23.15,23.93,23.1,23.72,1457075,0.0,1.0
2025-10-15,25.22,25.39,23.88,24.0,2468502,25.22,25.39,23.88,24.0,2468502,0.0,1.0
2025-10-16,24.15,25.73,24.04,25.22,1544291,24.15,25.73,24.04,25.22,1544291,0.0,1.0
2025-10-17,24.52,24.845,23.845,24.11,1649562,24.52,24.845,23.845,24.11,1649562,0.0,1.0
2025-10-20,27.07,27.8,24.79,25.14,3766795,27.07,27.8,24.79,25.14,3766795,0.0,1.0
2025-10-21,28.31,28.48,26.64,27.02,3023967,28.31,28.48,26.64,27.02,3023967,0.0,1.0
2025-10-22,28.14,28.72,27.9,28.12,2680890,28.14,28.72,27.9,28.12,2680890,0.0,1.0
2025-10-23,28.61,29.11,28.05,28.32,3137469,28.61,29.11,28.05,28.32,3137469,0.0,1.0
2025-10-24,28.17,28.98,28.05,28.61,1265589,28.17,28.98,28.05,28.61,1265589,0.0,1.0
2025-10-27,29.78,29.865,28.22,28.22,2517124,29.78,29.865,28.22,28.22,2517124,0.0,1.0
2025-10-28,30.05,30.48,29.5875,29.6,2724304,30.05,30.48,29.5875,29.6,2724304,0.0,1.0
2025-10-29,30.05,30.44,29.39,30.24,3012152,30.05,30.44,29.39,30.24,3012152,0.0,1.0
2025-10-30,20.73,25.35,20.66,24.85,9883448,20.73,25.35,20.66,24.85,9883448,0.0,1.0
2025-10-31,21.47,21.7999,19.25,21.0,6490189,21.47,21.7999,19.25,21.0,6490189,0.0,1.0
2025-11-03,20.69,21.41,20.12,21.245,3734011,20.69,21.41,20.12,21.245,3734011,0.0,1.0
2025-11-04,20.47,20.65,19.44,20.49,3904613,20.47,20.65,19.44,20.49,3904613,0.0,1.0
2025-11-05,19.95,20.64,19.93,20.5,3083727,19.95,20.64,19.93,20.5,3083727,0.0,1.0
2025-11-06,19.71,20.12,19.53,19.8,2160966,19.71,20.12,19.53,19.8,2160966,0.0,1.0
2025-11-07,19.26,19.69,18.755,19.53,5097306,19.26,19.69,18.755,19.53,5097306,0.0,1.0
2025-11-10,19.0,19.56,18.95,19.34,2108478,19.0,19.56,18.95,19.34,2108478,0.0,1.0
2025-11-11,19.51,20.005,18.93,19.15,2141061,19.51,20.005,18.93,19.15,2141061,0.0,1.0
2025-11-12,20.02,20.16,19.42,19.42,1811500,20.02,20.16,19.42,19.42,1811500,0.0,1.0
2025-11-13,19.81,20.42,19.705,19.85,3067300,19.81,20.42,19.705,19.85,3067300,0.0,1.0
2025-11-14,20.33,20.7,19.65,19.65,2469496,20.33,20.7,19.65,19.65,2469496,0.0,1.0
2025-11-17,20.1,20.575,19.985,20.06,2174677,20.1,20.575,19.985,20.06,2174677,0.0,1.0
2025-11-18,19.73,20.21,19.68,19.81,2159440,19.73,20.21,19.68,19.81,2159440,0.0,1.0
2025-11-19,19.45,19.83,19.31,19.61,1997642,19.45,19.83,19.31,19.61,1997642,0.0,1.0
2025-11-20,19.54,19.905,19.48,19.68,2275289,19.54,19.905,19.48,19.68,2275289,0.0,1.0
2025-11-21,19.61,19.95,19.4,19.45,1453050,19.61,19.95,19.4,19.45,1453050,0.0,1.0
2025-11-24,20.13,20.355,19.5,19.62,4122272,20.13,20.355,19.5,19.62,4122272,0.0,1.0
2025-11-25,21.0,21.14,19.985,20.05,2302210,21.0,21.14,19.985,20.05,2302210,0.0,1.0
2025-11-26,21.59,21.71,20.9,21.08,1827204,21.59,21.71,20.9,21.08,1827204,0.0,1.0