date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2019-02-04,20.4,20.4,20.157,20.16,57925,20.0742452857591,20.0742452857591,19.835125599267,19.8380776941619,58864.9776456747,0.0,1.0
2019-02-05,20.533,20.61,20.43,20.48,110731,20.2051214927692,20.2808919284066,20.1037662347087,20.1529678162915,112527.886744639,0.0,1.0
2019-02-06,20.47,20.534,20.31,20.52,45291,20.1431274999749,20.2061055244008,19.9856824389102,20.1923290815577,46025.9594743247,0.0,1.0
2019-02-07,20.17,20.32,20.0,20.29,58199,19.8479180104785,19.9955227552267,19.6806326330972,19.9660018062771,59143.4239792942,0.0,1.0
2019-02-08,20.19,20.21,19.95,20.0,18856,19.8675986431116,19.8872792757447,19.6314310515144,19.6806326330972,19161.9856450037,0.0,1.0
2019-02-11,20.28,20.439,20.26,20.37,88362,19.9561614899605,20.1126225193936,19.9364808573274,20.0447243368094,89795.8939098336,0.0,1.0
2019-02-12,20.575,20.58,20.4,20.43,24894,20.2464508212987,20.251370979457,20.0742452857591,20.1037662347087,25297.9672595844,0.0,1.0
2019-02-13,20.57,20.71,20.57,20.61,23961,20.2415306631404,20.3792950915721,20.2415306631404,20.2808919284066,24349.8270067849,0.0,1.0
2019-02-14,20.58,20.62,20.4,20.48,13867,20.251370979457,20.2907322447232,20.0742452857591,20.1529678162915,14092.0266726382,0.0,1.0
2019-02-15,20.616,20.66,20.541,20.66,11848,20.2867961181965,20.3300935099894,20.2129937458224,20.3300935099894,12040.26336031,0.0,1.0
2019-02-19,20.77,20.83,20.62,20.62,98283,20.4383369894714,20.4973788873707,20.2907322447232,20.2907322447232,99877.8868873517,0.0,1.0
2019-02-20,20.61,20.814,20.6,20.75,9384,20.2808919284066,20.4816343812642,20.2710516120901,20.4186563568383,9536.27881272355,0.0,1.0
2019-02-21,20.504,20.62,20.45,20.62,10032,20.1765845754512,20.2907322447232,20.1234468673418,20.2907322447232,10194.7942294589,0.0,1.0
2019-02-22,21.0572,21.0572,20.78,20.78,61966,20.7209508740827,20.7209508740827,20.4481773057879,20.4481773057879,62971.5529528161,0.0,1.0
2019-02-25,21.2061,21.4,21.1955,21.3,54430,20.8674731840361,21.0582769174139,20.8570424487405,20.9598737542485,55313.2625507824,0.0,1.0
2019-02-26,21.091,21.16,20.97,21.16,31448,20.7542111432326,20.8221093258168,20.6351433158024,20.8221093258168,31958.3222615654,0.0,1.0
2019-02-27,21.22,21.24,20.93,20.98,25560,20.8811512237161,20.9008318563492,20.5957820505362,20.6449836321189,25974.7747712291,0.0,1.0
2019-02-28,21.21,21.29,21.05,21.08,51693,20.8713109073995,20.9500334379319,20.7138658463348,20.7433867952844,52531.8478970715,0.0,1.0
2019-03-01,21.209,21.39,21.113,21.39,29523,20.8703268757679,21.0484366010974,20.775859839129,21.0484366010974,30002.0843337635,0.0,1.0
2019-03-04,20.947,21.34,20.75,21.32,21197,20.6125105882743,20.9992350195147,20.4186563568383,20.9795543868816,21540.9742107098,0.0,1.0
2019-03-05,21.09,21.149,20.87,21.0,9405,20.7532271116009,20.8112849778686,20.5367401526369,20.664664264752,9557.61959011777,0.0,1.0
2019-03-06,20.947,21.15,20.93,21.15,17625,20.6125105882743,20.8122690095002,20.5957820505362,20.8122690095002,17911.0095987055,0.0,1.0
2019-03-07,20.653,20.94,20.6,20.94,22747,20.3232052885678,20.6056223668527,20.2710516120901,20.6056223668527,23116.1268279009,0.0,1.0
2019-03-08,20.537,20.537,20.16,20.32,26097,20.2090576192958,20.2090576192958,19.8380776941619,19.9955227552267,26520.4889360237,0.0,1.0
2019-03-11,21.09,21.12,20.887,20.89,9887,20.7532271116009,20.7827480605506,20.553468690375,20.55642078527,10047.4412426895,0.0,1.0
2019-03-12,21.132,21.189,21.038,21.1,22923,20.7945564401304,20.8506462431348,20.7020574667549,20.7630674279175,23294.9828670143,0.0,1.0
2019-03-13,21.323,21.41,21.21,21.21,18991,20.9825064817765,21.0681172337305,20.8713109073995,20.8713109073995,19299.1763568236,0.0,1.0
2019-03-14,21.242,21.3,21.22,21.22,30545,20.9027999196125,20.9598737542485,20.8811512237161,20.8811512237161,31040.6688336147,0.0,1.0
2019-03-15,21.3257,21.4054,21.27,21.29,13299,20.985163367182,21.0635906882249,20.9303528052988,20.9500334379319,13514.8094554998,0.0,1.0
2019-03-18,21.5,21.577,21.37,21.5,72371,21.1566800805794,21.2324505162169,21.0287559684643,21.1566800805794,73545.4000378961,0.0,1.0
2019-03-19,21.52,21.6,21.4501,21.57,66114,21.1763607132125,21.2550832437449,21.1075769021599,21.2255622947953,67186.8646019188,0.0,1.0
2019-03-20,21.43,21.56,21.21,21.5,31815,21.0877978663636,21.2157219784787,20.8713109073995,21.1566800805794,32331.2777522165,0.0,1.0
2019-03-21,21.739,21.76,21.258,21.29,24349,21.3918636405449,21.4125283048097,20.918544425719,20.9500334379319,24744.1232748302,0.0,1.0
2019-03-22,21.166,21.67,21.16,21.64,32027,20.8280135156067,21.3239654579608,20.8221093258168,21.2944445090111,32546.7179811485,0.0,1.0
2019-03-25,21.142,21.21,20.97,21.1,24477,20.804396756447,20.8713109073995,20.6351433158024,20.7630674279175,24874.2003941852,0.0,1.0
2019-03-26,21.272,21.438,21.175,21.39,19425,20.9323208685621,21.0956701194168,20.8368698002916,21.0484366010974,19740.2190896372,0.0,1.0
2019-03-27,21.182,21.37,21.0,21.345,36631,20.8437580217132,21.0287559684643,20.664664264752,21.0041551776729,37225.4293679536,0.0,1.0
2019-03-28,21.362,21.399,21.18,21.28,28642,21.0208837154111,21.0572928857823,20.8417899584499,20.9401931216154,29106.787910702,0.0,1.0
2019-03-29,21.56,21.577,21.45,21.46,24737,21.2157219784787,21.2324505162169,21.1074784989967,21.1173188153132,25138.4195428754,0.0,1.0
2019-04-01,21.841,21.841,21.61,21.68,29682,21.4922348669737,21.4922348669737,21.2649235600615,21.3338057742773,30163.6645054626,0.0,1.0
2019-04-02,21.815,21.85,21.73,21.85,32315,21.4666500445507,21.5010911516586,21.3830073558601,21.5010911516586,32839.3914996975,0.0,1.0
2019-04-03,22.062,22.205,22.02,22.02,26320,21.7097058575695,21.8504223808961,21.66837652904,21.66837652904,26747.1076674002,0.0,1.0
2019-04-04,21.885,22.08,21.78,22.08,22460,21.5355322587666,21.7274184269393,21.4322089374428,21.7274184269393,22824.4695368468,0.0,1.0
2019-04-05,22.129,22.17,22.06,22.06,23852,21.7756359768903,21.8159812737882,21.7077377943062,21.7077377943062,24239.058209834,0.0,1.0
2019-04-08,22.23,22.24,22.039,22.15,27822,21.8750231716875,21.884863488004,21.6870731300414,21.7963006411551,28273.4813648332,0.0,1.0
2019-04-09,22.118,22.26,22.118,22.24,17349,21.7648116289421,21.9045441206371,21.7648116289421,21.884863488004,17630.530810096,0.0,1.0
2019-04-10,22.285,22.29,22.164,22.18,14522,21.9291449114285,21.9340650695868,21.8100770839983,21.8258215901047,14757.6556818384,0.0,1.0
2019-04-11,22.14,22.22,22.13,22.22,20966,21.7864603248385,21.8651828553709,21.776620008522,21.8651828553709,21306.2256593736,0.0,1.0
2019-04-12,22.289,22.44,22.2,22.32,35005,21.9330810379551,22.081669814335,21.8455022227378,21.9635860185364,35573.0434611454,0.0,1.0
2019-04-15,22.225,22.32,22.149,22.3,21237,21.8701030135292,21.9635860185364,21.7953166095234,21.9439053859033,21581.6233105083,0.0,1.0
2019-04-16,22.37,22.42,22.3,22.37,38586,22.0127876001192,22.0619891817019,21.9439053859033,22.0127876001192,39212.1541206042,0.0,1.0
2019-04-17,22.35,22.63,22.29,22.53,15382,21.9931069674861,22.2686358243494,21.9340650695868,22.1702326611839,15631.6113275057,0.0,1.0
2019-04-18,22.259,22.33,22.088,22.33,14953,21.9035600890055,21.973426334853,21.7352906799925,21.973426334853,15195.649732167,0.0,1.0
2019-04-22,22.402,22.402,22.19,22.19,14130,22.0442766123321,22.0442766123321,21.8356619064213,21.8356619064213,14359.2945038133,0.0,1.0
2019-04-23,22.626,22.674,22.41,22.41,22870,22.2646996978228,22.3119332161422,22.0521488653854,22.0521488653854,23241.1228097813,0.0,1.0
2019-04-24,22.56,22.76,22.56,22.69,31767,22.1997536101336,22.3965599364646,22.1997536101336,22.3276777222487,32282.4988324583,0.0,1.0
2019-04-25,22.509,22.55,22.345,22.5,23750,22.1495679969192,22.189913293817,21.9881868093278,22.1407117122343,24135.4030053478,0.0,1.0
2019-04-26,22.5779,22.5999,22.38,22.53,19223,22.2173677763402,22.2390164722366,22.0226279164357,22.1702326611839,19534.9411356548,0.0,1.0
2019-04-29,22.655,22.729,22.62,22.62,18192,22.2932366151408,22.3660549558833,22.2587955080329,22.2587955080329,18487.210588349,0.0,1.0
2019-04-30,22.66,22.7,22.55,22.67,39252,22.2981567732991,22.3375180385653,22.189913293817,22.3079970896156,39888.961632249,0.0,1.0
2019-05-01,22.649,22.92,22.62,22.82,39694,22.2873324253509,22.5540049975293,22.2587955080329,22.4556018343638,40338.1341850222,0.0,1.0
2019-05-02,22.373,22.5,22.17,22.5,34148,22.0157396950141,22.1407117122343,21.8159812737882,22.1407117122343,34702.1364979629,0.0,1.0
2019-05-03,22.813,22.813,22.483,22.56,45068,22.4487136129423,22.4487136129423,22.1239831744962,22.1997536101336,45799.340742948,0.0,1.0
2019-05-06,22.715,22.74,22.1,22.22,50301,22.3522785130401,22.3768793038315,21.7470990595724,21.8651828553709,51117.2592240843,0.0,1.0
2019-05-07,22.228,22.59,22.063,22.58,48334,21.8730551084242,22.2292745590832,21.7106898892011,22.2194342427667,49118.339741494,0.0,1.0
2019-05-08,22.369,22.49,22.265,22.31,32300,22.0118035684875,22.1308713959177,21.9094642787954,21.9537457022199,32824.1480872731,0.0,1.0
2019-05-09,22.221,22.27,21.774,22.01,31895,21.8661668870026,21.9143844369537,21.4263047476529,21.6585362127234,32412.5759518135,0.0,1.0
2019-05-10,22.28,22.353,21.959,22.27,19739,21.9242247532702,21.996059062381,21.608350599509,21.9143844369537,20059.3145230552,0.0,1.0
2019-05-13,21.42,21.74,21.42,21.74,37261,21.077957550047,21.3928476721766,21.077957550047,21.3928476721766,37865.6526897797,0.0,1.0
2019-05-14,21.848,21.939,21.55,21.61,18822,21.4991230883953,21.5886699668759,21.2058816621622,21.2649235600615,19127.4339101751,0.0,1.0
2019-05-15,22.058,22.1,21.68,21.75,63508,21.7057697310428,21.7470990595724,21.3338057742773,21.4026879884931,64538.5757500478,0.0,1.0
2019-05-16,22.316,22.48,22.11,22.11,46159,21.9596498920098,22.1210310796012,21.7569393758889,21.7569393758889,46908.0449399516,0.0,1.0
2019-05-17,21.87,22.13,21.87,21.97,22528,21.5207717842917,21.776620008522,21.5207717842917,21.6191749474572,22893.5730065043,0.0,1.0
2019-05-20,21.55,21.69,21.46,21.58,54580,21.2058816621622,21.3436460905939,21.1173188153132,21.2354026111118,55465.6966750267,0.0,1.0
2019-05-21,21.8,21.84,21.73,21.73,11287,21.4518895700759,21.4912508353421,21.3830073558601,21.3830073558601,11470.1597356363,0.0,1.0
2019-05-22,21.76,21.899,21.73,21.76,15202,21.4125283048097,21.5493087016097,21.3830073558601,21.4125283048097,15448.6903784126,0.0,1.0
2019-05-23,21.251,21.46,21.156,21.46,27145,20.9116562042974,21.1173188153132,20.8181731992902,21.1173188153132,27585.4953507439,0.0,1.0
2019-05-24,21.423,21.568,21.324,21.568,24355,21.080909644942,21.223594231532,20.9834905134082,21.223594231532,24750.2206397999,0.0,1.0
2019-05-28,21.476,21.689,21.42,21.52,11764,21.1330633214197,21.3426620589622,21.077957550047,21.1763607132125,11954.9002507332,0.0,1.0
2019-05-29,21.197,21.35,21.14,21.295,11642,20.858518496188,21.0090753358312,20.8024286931837,20.9549535960902,11830.9204963478,0.0,1.0
2019-05-30,21.29,21.33,21.166,21.22,19660,20.9500334379319,20.9893947031981,20.8280135156067,20.8811512237161,19979.0325509532,0.0,1.0
2019-05-31,21.04,21.154,20.98,21.05,16752,20.7040255300182,20.8162051360269,20.6449836321189,20.7138658463348,17023.8429956037,0.0,1.0
2019-06-03,20.664,21.09,20.56,21.01,48427,20.334029636516,20.7532271116009,20.2316903468239,20.6745045810686,49212.8488985254,0.0,1.0
2019-06-04,21.1015,21.1015,20.6901,20.76,23309,20.764543475365,20.764543475365,20.3597128621022,20.4284966731548,23687.2466800696,0.0,1.0
2019-06-05,21.37,21.418,21.09,21.31,18018,21.0287559684643,21.0759894867837,20.7532271116009,20.969714070565,18310.3870042256,0.0,1.0
2019-06-06,21.546,21.546,21.307,21.37,6472,21.2019455356356,21.2019455356356,20.96676197567,21.0287559684643,6577.02434739415,0.0,1.0
2019-06-07,21.84,21.94,21.62,21.62,15164,21.4912508353421,21.5896539985076,21.274763876378,21.274763876378,15410.073733604,0.0,1.0
2019-06-10,22.07,22.3327,22.07,22.07,15215,21.7175781106227,21.9760832202584,21.7175781106227,21.7175781106227,15461.9013358471,0.0,1.0
2019-06-11,22.1,22.36,21.98,22.35,9790,21.7470990595724,22.0029472838026,21.6290152637738,21.9931069674861,9948.8671756781,0.0,1.0
2019-06-12,21.985,22.02,21.94,21.98,15969,21.633935421932,21.66837652904,21.5896539985076,21.6290152637738,16228.1368670484,0.0,1.0
2019-06-13,22.09,22.1,22.036,22.06,5907,21.7372587432558,21.7470990595724,21.6841210351464,21.7077377943062,6002.85581274062,0.0,1.0
2019-06-14,21.935,22.0,21.87,22.0,12375,21.5847338403493,21.6486958964069,21.5207717842917,21.6486958964069,12575.8152501549,0.0,1.0
2019-06-17,22.075,22.128,22.004,22.03,8839,21.722498268781,21.7746519452587,21.6526320229335,21.6782168453565,8982.43482796924,0.0,1.0
2019-06-18,22.36,22.55,22.16,22.32,32486,22.0029472838026,22.189913293817,21.8061409574716,21.9635860185364,33013.166401336,0.0,1.0
2019-06-19,22.5084,22.52,22.3049,22.38,14910,22.1489775779402,22.1603923448674,21.9487271408984,22.0226279164357,15151.9519498836,0.0,1.0
2019-06-20,22.7942,22.905,22.645,22.84,13796,22.4302138182672,22.5392445230545,22.2833962988242,22.4752824669969,14019.8745204959,0.0,1.0
2019-06-21,22.618,22.75,22.61,22.71,21671,22.2568274447696,22.386719620148,22.2489551917163,22.3473583548818,22022.6660433218,0.0,1.0
2019-06-24,22.527,22.663,22.5,22.64,18218,22.167280566289,22.301108868194,22.1407117122343,22.278476140666,18513.632503218,0.0,1.0
2019-06-25,22.068,22.48,22.068,22.48,16852,21.7156100473594,22.1210310796012,21.7156100473594,22.1210310796012,17125.4657450999,0.0,1.0
2019-06-26,22.21,22.37,22.21,22.22,6393,21.8553425390544,22.0127876001192,21.8553425390544,21.8651828553709,6496.74237529216,0.0,1.0
2019-06-27,22.509,22.52,22.37,22.37,12783,22.1495679969192,22.1603923448674,22.0127876001192,22.0127876001192,12990.4360680994,0.0,1.0
2019-06-28,22.65,22.65,22.47,22.54,8800,22.2883164569825,22.2883164569825,22.1111907632846,22.1800729775005,8942.80195566574,0.0,1.0
2019-07-01,22.874,23.11,22.829,23.03,25362,22.5087395424732,22.7409710075438,22.4644581190487,22.6622484770114,25773.5617272266,0.0,1.0
2019-07-02,22.89,22.89,22.777,22.82,13118,22.5244840485797,22.5244840485797,22.4132884742027,22.4556018343638,13330.8722789117,0.0,1.0
2019-07-03,22.989,22.99,22.863,22.9,6766,22.6219031801135,22.6228872117452,22.497915194525,22.5343243648962,6875.795230913,0.0,1.0
2019-07-05,22.935,22.98,22.72,22.88,20331,22.5687654720042,22.6130468954286,22.3571986711984,22.5146437322631,20660.9212000727,0.0,1.0
2019-07-08,22.765,22.81,22.71,22.81,16370,22.4014800946228,22.4457615180473,22.3473583548818,22.4457615180473,16635.6440925282,0.0,1.0
2019-07-09,23.07,23.077,22.63,22.63,26542,22.7016097422776,22.7084979636991,22.2686358243494,22.2686358243494,26972.7101712818,0.0,1.0
2019-07-10,23.14,23.26,23.126,23.13,9252,22.7704919564934,22.888575752292,22.7567155136502,22.7606516401769,9402.13678338856,0.0,1.0
2019-07-11,23.213,23.27,23.15,23.22,14276,22.8423262656042,22.8984160686085,22.78033227281,22.8492144870258,14507.6637180777,0.0,1.0
2019-07-12,23.28,23.3,23.153,23.22,14979,22.9082563849251,22.9279370175582,22.7832843677049,22.8492144870258,15222.071647036,0.0,1.0
2019-07-15,23.353,23.357,23.28,23.33,18299,22.9800906940359,22.9840268205625,22.9082563849251,22.9574579665078,18595.9469303099,0.0,1.0
2019-07-16,23.18,23.37,23.17,23.37,18068,22.8098532217596,22.996819231774,22.8000129054431,22.996819231774,18361.1983789737,0.0,1.0
2019-07-17,23.11,23.259,23.11,23.14,10319,22.7409710075438,22.8875917206603,22.7409710075438,22.7704919564934,10486.451520513,0.0,1.0
2019-07-18,23.151,23.17,23.01,23.03,10892,22.7813163044416,22.8000129054431,22.6425678443783,22.6622484770114,11068.7498751263,0.0,1.0
2019-07-19,23.01,23.36,23.01,23.36,17989,22.6425678443783,22.9869789154575,22.6425678443783,22.9869789154575,18280.9164068717,0.0,1.0
2019-07-22,23.065,23.159,23.04,23.04,10558,22.6966895841193,22.7891885574948,22.6720887933279,22.6720887933279,10729.3298918089,0.0,1.0
2019-07-23,23.267,23.267,23.08,23.12,10535,22.8954639737136,22.8954639737136,22.7114500585941,22.7508113238603,10705.9566594248,0.0,1.0
2019-07-24,23.41,23.41,23.18,23.21,9136,23.0361804970402,23.0361804970402,22.8098532217596,22.8393741707092,9284.25439397297,0.0,1.0
2019-07-25,23.177,23.3,23.13,23.3,19454,22.8069011268646,22.9279370175582,22.7606516401769,22.9279370175582,19769.6896869911,0.0,1.0
2019-07-26,23.378,23.41,23.28,23.28,15239,23.0046914848273,23.0361804970402,22.9082563849251,22.9082563849251,15486.2907957261,0.0,1.0
2019-07-29,23.17,23.38,23.03,23.36,12885,22.8000129054431,23.0066595480906,22.6622484770114,22.9869789154575,13094.0912725855,0.0,1.0
2019-07-30,23.01,23.11,22.945,23.02,10302,22.6425678443783,22.7409710075438,22.5786057883207,22.6524081606948,10469.1756530987,0.0,1.0
2019-07-31,22.867,23.12,22.666,23.02,12543,22.5018513210516,22.7508113238603,22.304060963089,22.6524081606948,12746.5414693086,0.0,1.0
2019-08-01,22.8,23.4,22.7,23.02,9937,22.4359212017307,23.0263401807237,22.3375180385653,22.6524081606948,10098.2526174376,0.0,1.0
2019-08-02,22.144,22.46,21.971,22.46,29733,21.7903964513652,22.1013504469681,21.6201589790889,22.1013504469681,30215.4921077055,0.0,1.0
2019-08-05,21.17,21.54,20.965,21.54,30876,20.8319496421333,21.1960413458456,20.6302231576441,21.1960413458456,31377.0401344472,0.0,1.0
2019-08-06,21.398,21.47,21.2,21.47,15833,21.0563088541506,21.1271591316298,20.861470591083,21.1271591316298,16089.9299277336,0.0,1.0
2019-08-07,21.58,21.59,21.12,21.19,12614,21.2354026111118,21.2452429274284,20.7827480605506,20.8516302747664,12818.6936214509,0.0,1.0
2019-08-08,21.78,21.789,21.449,21.62,33758,21.4322089374428,21.4410652221277,21.106494467365,21.274763876378,34305.8077749277,0.0,1.0
2019-08-09,21.567,21.79,21.46,21.75,8495,21.2226101999003,21.4420492537593,21.1173188153132,21.4026879884931,8632.85256970232,0.0,1.0
2019-08-12,21.137,21.36,21.084,21.36,15600,20.7994765982887,21.0189156521478,20.747322921811,21.0189156521478,15853.1489214074,0.0,1.0
2019-08-13,21.478,21.552,21.08,21.12,12841,21.135031384683,21.2078497254255,20.7433867952844,20.7827480605506,13049.3772628073,0.0,1.0
2019-08-14,20.852,21.08,20.74,21.053,17692,20.5190275832671,20.7433867952844,20.4088160405217,20.7168179412297,17979.096840868,0.0,1.0
2019-08-15,20.913,20.96,20.75,20.95,12519,20.579053512798,20.6253029994858,20.4186563568383,20.6154626831693,12722.1520094295,0.0,1.0
2019-08-16,21.2926,21.2926,21.12,21.12,9475,20.9525919201742,20.9525919201742,20.7827480605506,20.7827480605506,9628.7555147651,0.0,1.0
2019-08-19,21.632,21.64,21.556,21.64,12154,21.2865722559579,21.2944445090111,21.2117858519521,21.2944445090111,12351.2289737683,0.0,1.0
2019-08-20,21.592,21.71,21.58,21.63,7721,21.2472109906917,21.363326723227,21.2354026111118,21.2846041926946,7846.29248860171,0.0,1.0
2019-08-21,21.92,21.97,21.828,21.87,14125,21.5699733658745,21.6191749474572,21.4794424557622,21.5207717842917,14354.2133663384,0.0,1.0
2019-08-22,21.77,21.94,21.65,21.94,12066,21.4223686211262,21.5896539985076,21.3042848253277,21.5896539985076,12261.8009542117,0.0,1.0
2019-08-23,21.273,21.94,21.273,21.77,13672,20.9333049001938,21.5896539985076,20.9333049001938,21.4223686211262,13893.8623111207,0.0,1.0
2019-08-26,21.59,21.68,21.505,21.53,10919,21.2452429274284,21.3338057742773,21.1616002387377,21.1862010295291,11096.1880174902,0.0,1.0
2019-08-27,21.42,21.67,21.307,21.66,8279,21.077957550047,21.3239654579608,20.96676197567,21.3141251416442,8413.34743079054,0.0,1.0
2019-08-28,21.333,21.37,21.12,21.12,22331,20.9923467980931,21.0287559684643,20.7827480605506,20.7827480605506,22693.3761899967,0.0,1.0
2019-08-29,21.661,21.71,21.52,21.57,8604,21.3151091732759,21.363326723227,21.1763607132125,21.2255622947953,8743.62136665316,0.0,1.0
2019-08-30,21.63,21.78,21.511,21.78,6752,21.2846041926946,21.4322089374428,21.1675044285276,21.4322089374428,6861.56804598351,0.0,1.0
2019-09-03,21.517,21.69,21.454,21.58,7742,21.1734086183176,21.3436460905939,21.1114146255233,21.2354026111118,7867.63326599591,0.0,1.0
2019-09-04,21.75,21.75,21.676,21.69,6367,21.4026879884931,21.4026879884931,21.3298696477507,21.3436460905939,6470.32046042316,0.0,1.0
2019-09-05,22.07,22.118,21.96,21.98,21464,21.7175781106227,21.7648116289421,21.6093346311407,21.6290152637738,21812.3069518647,0.0,1.0
2019-09-06,22.028,22.17,22.028,22.051,9588,21.6762487820932,21.8159812737882,21.6762487820932,21.6988815096213,9743.5892216958,0.0,1.0
2019-09-09,21.822,22.13,21.71,22.13,11373,21.4735382659723,21.776620008522,21.363326723227,21.776620008522,11557.555300203,0.0,1.0
2019-09-10,21.757,21.762,21.53,21.55,11854,21.4095762099147,21.414496368073,21.1862010295291,21.2058816621622,12046.3607252797,0.0,1.0
2019-09-11,22.03,22.034,21.84,21.87,9506,21.6782168453565,21.6821529718831,21.4912508353421,21.5207717842917,9660.25856710892,0.0,1.0
2019-09-12,22.061,22.22,22.039,22.15,7817,21.7087218259378,21.8651828553709,21.6870731300414,21.7963006411551,7943.85032811807,0.0,1.0
2019-09-13,22.03,22.1,22.0,22.1,15007,21.6782168453565,21.7470990595724,21.6486958964069,21.7470990595724,15250.526016895,0.0,1.0
2019-09-16,21.968,22.02,21.83,21.83,7451,21.6172068841939,21.66837652904,21.4814105190255,21.4814105190255,7571.91106496198,0.0,1.0
2019-09-17,22.09,22.1,21.98,22.018,4700,21.7372587432558,21.7470990595724,21.6290152637738,21.6664084657767,4776.26922632147,0.0,1.0
2019-09-18,22.038,22.05,21.849,22.05,7617,21.6860890984097,21.6978974779896,21.500107120027,21.6978974779896,7740.60482912569,0.0,1.0
2019-09-19,21.936,22.125,21.9,22.0,6023,21.585717871981,21.7716998503637,21.5502927332414,21.6486958964069,6120.7382021562,0.0,1.0
2019-09-20,21.851,22.0,21.77,21.99,7690,21.5020751832903,21.6486958964069,21.4223686211262,21.6388555800903,7814.78943625789,0.0,1.0
2019-09-23,21.707,21.756,21.64,21.75,14052,21.360374628332,21.4085921782831,21.2944445090111,21.4026879884931,14280.0287592062,0.0,1.0
2019-09-24,21.31,21.75,21.28,21.75,33067,20.969714070565,21.4026879884931,20.9401931216154,21.4026879884931,33603.594575909,0.0,1.0
2019-09-25,21.6,21.629,21.165,21.28,16683,21.2550832437449,21.2836201610629,20.8270294839751,20.9401931216154,16953.7232984513,0.0,1.0
2019-09-26,21.672,21.71,21.59,21.69,6084,21.3259335212241,21.363326723227,21.2452429274284,21.3436460905939,6182.72807934889,0.0,1.0
2019-09-27,21.301,21.73,21.224,21.696,7701,20.9608577858801,21.3830073558601,20.8850873502427,21.3495502803838,7825.96793870248,0.0,1.0
2019-09-30,21.489,21.52,21.338,21.36,4618,21.1458557326312,21.1763607132125,20.9972669562513,21.0189156521478,4692.93857173459,0.0,1.0
2019-10-01,21.331,21.6,21.327,21.53,8817,20.9903787348298,21.2550832437449,20.9864426083031,21.1862010295291,8960.07782308007,0.0,1.0
2019-10-02,20.946,21.16,20.832,21.16,28473,20.6115265566426,20.8221093258168,20.499346950634,20.8221093258168,28935.0454640535,0.0,1.0
2019-10-03,21.312,21.315,20.907,21.06,7868,20.9716821338283,20.9746342287233,20.5731493230081,20.7237061626513,7995.67793036114,0.0,1.0
2019-10-04,21.577,21.577,21.32,21.37,4849,21.2324505162169,21.2324505162169,20.9795543868816,21.0287559684643,4927.6871230708,0.0,1.0
2019-10-07,21.501,21.606,21.49,21.537,5578,21.1576641122111,21.2609874335349,21.1468397642629,21.1930892509507,5668.51696689812,0.0,1.0
2019-10-08,21.061,21.3,21.061,21.3,7786,20.724690194283,20.9598737542485,20.724690194283,20.9598737542485,7912.34727577423,0.0,1.0
2019-10-09,21.302,21.329,21.256,21.256,5550,20.9618418175118,20.9884106715665,20.9165763624557,20.9165763624557,5640.06259703918,0.0,1.0
2019-10-10,21.431,21.51,21.32,21.328,3976,21.0887818979953,21.166520396896,20.9795543868816,20.9874266399348,4040.52051996896,0.0,1.0
2019-10-11,21.721,21.861,21.66,21.66,10641,21.3741510711752,21.5119154996068,21.3141251416442,21.3141251416442,10813.6767738908,0.0,1.0
2019-10-14,21.711,21.721,21.648,21.66,7190,21.3643107548586,21.3741510711752,21.3023167620644,21.3141251416442,7306.67568877689,0.0,1.0
2019-10-15,22.07,22.098,21.75,21.75,12865,21.7175781106227,21.745130996309,21.4026879884931,21.4026879884931,13073.7667226863,0.0,1.0
2019-10-16,21.796,21.83,21.76,21.76,5085,21.4479534435493,21.4814105190255,21.4125283048097,21.4125283048097,5167.51681188184,0.0,1.0
2019-10-17,21.915,21.98,21.887,21.98,6867,21.5650532077162,21.6290152637738,21.5375003220299,21.6290152637738,6978.43420790416,0.0,1.0
2019-10-18,21.591,21.84,21.5,21.84,9986,21.24622695906,21.4912508353421,21.1566800805794,21.4912508353421,10148.0477646907,0.0,1.0
2019-10-21,21.963,21.98,21.77,21.77,11491,21.6122867260356,21.6290152637738,21.4223686211262,21.4223686211262,11677.4701446085,0.0,1.0
2019-10-22,21.603,21.95,21.603,21.93,4978,21.2580353386399,21.5994943148241,21.2580353386399,21.579813682191,5058.78046992091,0.0,1.0
2019-10-23,21.6,21.67,21.49,21.49,7456,21.2550832437449,21.3239654579608,21.1468397642629,21.1468397642629,7576.99220243679,0.0,1.0
2019-10-24,21.995,21.995,21.7,21.7,3955,21.6437757382486,21.6437757382486,21.3534864069104,21.3534864069104,4019.17974257477,0.0,1.0
2019-10-25,22.228,22.235,22.0,22.0,11948,21.8730551084242,21.8799433298458,21.6486958964069,21.6486958964069,12141.8861098061,0.0,1.0
2019-10-28,22.49,22.54,22.32,22.32,7846,22.1308713959177,22.1800729775005,21.9635860185364,21.9635860185364,7973.32092547198,0.0,1.0
2019-10-29,22.286,22.41,22.282,22.4,3349,21.9301289430602,22.0521488653854,21.9261928165335,22.0423085490688,3403.34588062778,0.0,1.0
2019-10-30,22.337,22.337,22.147,22.19,10869,21.9803145562745,21.9803145562745,21.7933485462601,21.8356619064213,11045.3766427422,0.0,1.0
2019-10-31,22.231,22.27,22.11,22.27,5145,21.8760072033191,21.9143844369537,21.7569393758889,21.9143844369537,5228.49046157958,0.0,1.0
2019-11-01,22.48,22.494,22.38,22.39,11043,22.1210310796012,22.1348075224444,22.0226279164357,22.0324682327523,11222.2002268655,0.0,1.0
2019-11-04,22.65,22.733,22.58,22.73,11294,22.2883164569825,22.3699910824099,22.2194342427667,22.3670389875149,11477.273328101,0.0,1.0
2019-11-05,22.483,22.63,22.455,22.63,7240,22.1239831744962,22.2686358243494,22.0964302888098,22.2686358243494,7357.48706352498,0.0,1.0
2019-11-06,22.535,22.554,22.49,22.5,13232,22.1751528193422,22.1938494203437,22.1308713959177,22.1407117122343,13446.7222133374,0.0,1.0
2019-11-07,22.796,23.0,22.74,22.77,4449,22.4319850752041,22.6327275280617,22.3768793038315,22.4064002527811,4521.19612508601,0.0,1.0
2019-11-08,22.89,22.89,22.79,22.8,5959,22.5244840485797,22.5244840485797,22.4260808854142,22.4359212017307,6055.69964247864,0.0,1.0
2019-11-11,22.89,22.908,22.67,22.67,5518,22.5244840485797,22.5421966179495,22.3079970896156,22.3079970896156,5607.54331720039,0.0,1.0
2019-11-12,22.88,22.995,22.805,22.98,8814,22.5146437322631,22.6278073699034,22.440841359889,22.6130468954286,8957.02914059522,0.0,1.0
2019-11-13,23.107,23.107,22.85,22.85,92898,22.7380189126488,22.7380189126488,22.4851227833135,22.4851227833135,94405.5018269812,0.0,1.0
2019-11-14,23.11,23.13,23.06,23.074,6416,22.7409710075438,22.7606516401769,22.691769425961,22.7055458688042,6520.11560767627,0.0,1.0
2019-11-15,23.21,23.21,23.1,23.12,6424,22.8393741707092,22.8393741707092,22.7311306912272,22.7508113238603,6528.245427636,0.0,1.0
2019-11-18,23.265,23.308,23.146,23.25,6761,22.8934959104503,22.9358092706114,22.7763961462833,22.8787354359754,6870.71409343817,0.0,1.0
2019-11-19,23.285,23.43,23.2,23.42,15155,22.9131765430834,23.0558611296733,22.8295338543927,23.0460208133568,15400.9276861493,0.0,1.0
2019-11-20,23.26,23.37,23.08,23.14,19108,22.888575752292,22.996819231774,22.7114500585941,22.7704919564934,19418.0749737342,0.0,1.0
2019-11-21,23.271,23.32,23.21,23.257,6892,22.8994001002402,22.9476176501913,22.8393741707092,22.885623657397,7003.8398952782,0.0,1.0
2019-11-22,23.478,23.49,23.303,23.43,11707,23.1030946479927,23.1149030275726,22.9308891124531,23.0558611296733,11896.9752835203,0.0,1.0
2019-11-25,23.863,23.877,23.64,23.64,56236,23.4819468261799,23.495723269023,23.2625077723208,23.2625077723208,57148.5694066838,0.0,1.0
2019-11-26,23.95,23.95,23.818,23.85,67251,23.5675575781338,23.5675575781338,23.4376654027554,23.4691544149684,68342.3152636906,0.0,1.0
2019-11-27,23.996,24.01,23.9,23.99,10738,23.61282303319,23.6265994760331,23.5183559965511,23.6069188434,10912.2508409021,0.0,1.0
2019-11-29,23.901,23.94,23.879,23.92,4520,23.5193400281828,23.5577172618173,23.4976913322863,23.5380366291842,4593.3482772283,0.0,1.0
2019-12-02,23.6,23.9,23.431,23.9,6977,23.2231465070546,23.5183559965511,23.056845161305,23.5183559965511,7090.21923234999,0.0,1.0
2019-12-03,23.51,23.545,23.09,23.19,20412,23.1345836602057,23.1690247673136,22.7212903749107,22.8196935380761,20743.2356271646,0.0,1.0
2019-12-04,23.595,23.69,23.591,23.6,9635,23.2182263488964,23.3117093539036,23.2142902223697,23.2231465070546,9791.351913959,0.0,1.0
2019-12-05,23.646,23.675,23.607,23.62,10046,23.2684119621108,23.2969488794288,23.2300347284762,23.2428271396877,10209.0214143884,0.0,1.0
2019-12-06,23.779,23.836,23.777,23.82,14868,23.3992881691209,23.4553779721252,23.3973201058575,23.4396334660187,15109.2703950952,0.0,1.0
2019-12-09,23.59,23.819,23.59,23.68,10415,23.2133061907381,23.438649434387,23.2133061907381,23.301869037587,10584.0093600294,0.0,1.0
2019-12-10,23.481,23.61,23.48,23.61,7545,23.1060467428877,23.2329868233712,23.1050627112561,23.2329868233712,7667.43644948841,0.0,1.0
2019-12-11,23.55,23.599,23.414,23.51,8855,23.1739449254719,23.222162475423,23.0401166235668,23.1345836602057,8998.69446788864,0.0,1.0
2019-12-12,23.69,23.81,23.562,23.61,4439,23.3117093539036,23.4297931497022,23.1857533050518,23.2329868233712,4511.03385013638,0.0,1.0
2019-12-13,23.687,23.81,23.67,23.81,11494,23.3087572590086,23.4297931497022,23.2920287212705,23.4297931497022,11680.5188270934,0.0,1.0
2019-12-16,24.08,24.12,23.91,23.91,9103,23.695481690249,23.7348429555152,23.5281963128676,23.5281963128676,9250.71888663921,0.0,1.0
2019-12-17,24.095,24.17,24.032,24.17,11796,23.7102421647238,23.7840445370979,23.6482481719295,23.7840445370979,11987.4195305719,0.0,1.0
2019-12-18,24.15,24.24,24.136,24.14,23667,23.7643639044648,23.8529267513137,23.7505874616216,23.7545235881483,24051.056123266,0.0,1.0
2019-12-19,24.186,24.201,24.11,24.11,16663,23.7997890432044,23.8145495176792,23.7250026391986,23.7250026391986,16933.398748552,0.0,1.0
2019-12-20,24.213,24.27,24.205,24.249,8311,23.8263578972591,23.8824477002634,23.8184856442058,23.8617830359986,8445.86671062929,0.0,1.0
2019-12-23,24.23,24.31,24.21,24.25,15734,23.8430864349972,23.9218089655296,23.8234058023641,23.8627670676303,15989.3234057323,0.0,1.0
2019-12-24,24.313,24.33,24.21,24.25,10550,23.9247610604245,23.9414895981627,23.8234058023641,23.8627670676303,10721.2000718493,0.0,1.0
2019-12-26,24.488,24.53,24.37,24.37,14421,24.0969665959642,24.1382959244937,23.9808508634289,23.9808508634289,14655.0167048472,0.0,1.0
2019-12-27,24.212,24.34,24.13,24.34,41339,24.1215673867555,24.2490893025619,24.039873659442,24.2490893025619,41493.9813798985,0.301,1.0
2019-12-30,23.87,24.22,23.87,24.22,22167,23.7808447679603,24.1295375064934,23.7808447679603,24.1295375064934,22250.1048706599,0.0,1.0
2019-12-31,23.985,23.99,23.87,23.89,11560,23.8954152391926,23.9003965640288,23.7808447679603,23.800770067305,11603.3388507614,0.0,1.0
2020-01-02,24.57,24.57,24.21,24.21,13262,24.4782302450266,24.4782302450266,24.119574856821,24.119574856821,13311.7197092386,0.0,1.0
2020-01-03,24.3,24.419,24.15,24.21,21941,24.2092387038724,24.3277942349737,24.0597989587868,24.119574856821,22023.2575886295,0.0,1.0
2020-01-06,24.46,24.46,24.21,24.21,16869,24.3686410986304,24.3686410986304,24.119574856821,24.119574856821,16932.2424804061,0.0,1.0
2020-01-07,24.68,24.735,24.55,24.55,25259,24.5878193914227,24.6426139646208,24.4583049456818,24.4583049456818,25353.6968885279,0.0,1.0
2020-01-08,24.88,24.98,24.62,24.62,25020,24.7870723848702,24.886698881594,24.5280434933884,24.5280434933884,25113.8008690355,0.0,1.0
2020-01-09,25.11,25.14,24.95,25.1,20314,25.0162133273348,25.046101276352,24.8568109325768,25.0062506776625,20390.1579078173,0.0,1.0
2020-01-10,25.21,25.32,25.145,25.24,26323,25.1158398240586,25.2254289704547,25.0510826011882,25.1457277730757,26421.685862335,0.0,1.0
2020-01-13,25.61,25.63,25.328,25.37,51179,25.5143458109536,25.5342711102984,25.2333990901926,25.2752422188166,51370.8718895432,0.0,1.0
2020-01-14,25.416,25.53,25.34,25.53,47878,25.3210704073095,25.4346446135746,25.2453542697995,25.4346446135746,48057.4963232488,0.0,1.0
2020-01-15,25.525,25.709,25.45,25.45,51927,25.4296632887384,25.6129760427101,25.3549434161956,25.3549434161956,52121.6761681219,0.0,1.0
2020-01-16,25.722,25.88,25.62,25.67,57508,25.6259274872842,25.7833373521078,25.524308460626,25.5741217089879,57723.5995354315,0.0,1.0
2020-01-17,25.789,25.85,25.73,25.85,30056,25.6926772400891,25.7534494030906,25.6338976070221,25.7534494030906,30168.6810119797,0.0,1.0
2020-01-21,25.51,25.651,25.43,25.54,59961,25.4147193142299,25.5551926746104,25.3350181168509,25.444607263247,60185.7959195938,0.0,1.0
2020-01-22,25.618,25.835,25.57,25.69,16825,25.5223159306915,25.7385054285821,25.4744952122641,25.5940470083326,16888.0775228426,0.0,1.0
2020-01-23,25.61,25.65,25.359,25.47,23556,25.5143458109536,25.5541964096431,25.264283304177,25.3748687155404,23644.3122810152,0.0,1.0
2020-01-24,25.569,25.9,25.38,25.78,36884,25.4734989472969,25.8032626514525,25.285204868489,25.683710855384,37022.2794265989,0.0,1.0
2020-01-27,25.0,25.175,24.65,24.77,36049,24.9066241809387,25.0809705502053,24.5579314424056,24.6774832384741,36184.1489819289,0.0,1.0
2020-01-28,25.494,25.51,25.095,25.18,31461,25.3987790747541,25.4147193142299,25.0012693528263,25.0859518750415,31578.9484069035,0.0,1.0
2020-01-29,25.681,25.795,25.559,25.73,27316,25.5850806236275,25.6986548298926,25.4635362976245,25.6338976070221,27418.4086546193,0.0,1.0
2020-01-30,25.6567,25.6567,25.2613,25.35,25426,25.5608713849236,25.5608713849236,25.1669482168779,25.2553169194719,25521.3229774619,0.0,1.0
2020-01-31,25.24,25.58,25.185,25.58,17627,25.1457277730757,25.4844578619365,25.0909331998777,25.4844578619365,17693.0842493401,0.0,1.0
2020-02-03,25.69,25.76,25.4,25.4,57569,25.5940470083326,25.6637855560392,25.3051301678337,25.3051301678337,57784.828226599,0.0,1.0
2020-02-04,26.42,26.5,26.19,26.24,65241,26.321320434416,26.401021631795,26.0921794919514,26.1419927403133,65485.5908272082,0.0,1.0
2020-02-05,26.14,26.81,26.06,26.72,57157,26.0423662435895,26.7098637716387,25.9626650462105,26.6201999245873,57371.2836239594,0.0,1.0
2020-02-06,26.181,26.239,26.035,26.2,31496,26.0832131072463,26.140996475346,25.9377584220296,26.1021421416238,31614.0796231472,0.0,1.0
2020-02-07,26.105,26.29,26.06,26.22,40357,26.0074969697362,26.1918059886751,25.9626650462105,26.1220674409685,40508.2998270051,0.0,1.0
2020-02-10,26.37,26.39,26.03,26.03,57303,26.2715071860542,26.2914324853989,25.9327770971934,25.9327770971934,57517.8309831471,0.0,1.0
2020-02-11,26.55,26.74,26.5,26.57,49111,26.4508348801569,26.640125223932,26.401021631795,26.4707601795017,49295.1188840609,0.0,1.0
2020-02-12,26.929,26.95,26.688,26.86,91033,26.8284193027399,26.8493408670519,26.5883194456357,26.7596770200005,91374.2859516753,0.0,1.0
2020-02-13,26.93,27.09,26.75,26.75,87343,26.8294155677072,26.9888179624652,26.6500878736044,26.6500878736044,87670.4520105583,0.0,1.0
2020-02-14,27.06,27.11,26.95,27.03,77241,26.9589300134481,27.0087432618099,26.8493408670519,26.9290420644309,77530.579253604,0.0,1.0
2020-02-18,27.03,27.08,26.92,27.0,46572,26.9290420644309,26.9788553127928,26.8194529180348,26.8991541154138,46746.6000828427,0.0,1.0
2020-02-19,27.38,27.5,27.157,27.21,102155,27.2777348029641,27.3972865990326,27.0555677152701,27.1083697585337,102537.982724873,0.0,1.0
2020-02-20,27.42,27.735,27.0,27.51,85811,27.3175854016536,27.6314088663334,26.8991541154138,27.407249248705,86132.7084881218,0.0,1.0
2020-02-21,26.92,27.35,26.78,27.35,80245,26.8194529180348,27.2478468539469,26.6799758226215,27.2478468539469,80545.8413563452,0.0,1.0
2020-02-24,25.81,25.985,25.3,25.65,126202,25.7135988044011,25.8879451736677,25.20550367111,25.5541964096431,126675.135782335,0.0,1.0
2020-02-25,25.02,26.064,24.962,26.02,94365,24.9265494802835,25.9666501060795,24.8687661121837,25.922814447521,94718.7777380709,0.0,1.0
2020-02-26,25.05,25.552,24.9,25.14,136661,24.9564374293006,25.4565624428538,24.806997684215,25.046101276352,137173.346944975,0.0,1.0
2020-02-27,24.41,25.366,24.4,24.75,92139,24.3188278502686,25.2712571589477,24.3088652005962,24.6575579391293,92484.4323849744,0.0,1.0
2020-02-28,24.66,24.66,23.56,23.57,92924,24.5678940920779,24.5678940920779,23.4720026281166,23.481965277789,93272.3753778682,0.0,1.0
2020-03-02,25.19,25.19,24.34,24.73,60705,25.0959145247138,25.0959145247138,24.2490893025619,24.6376326397846,60932.5852020306,0.0,1.0
2020-03-03,24.58,25.5,24.3,25.3,44231,24.4881928946989,25.4047566645575,24.2092387038724,25.20550367111,44396.82359066,0.0,1.0
2020-03-04,25.23,25.277,24.67,24.84,65048,25.1357651234033,25.1825895768635,24.5778567417503,24.7472217861807,65291.8672633504,0.0,1.0
2020-03-05,24.503,25.02,24.4,24.73,35478,24.4114804922216,24.9265494802835,24.3088652005962,24.6376326397846,35611.0082826397,0.0,1.0
2020-03-06,24.04,24.12,23.54,23.94,62007,23.9502098123907,24.0299110097697,23.4520773287719,23.8505833156669,62239.4664462943,0.0,1.0
2020-03-09,22.23,23.0,22.0,22.5,68152,22.1469702216907,22.9140942464636,21.9178292792261,22.4159617628448,68407.5042696447,0.0,1.0
2020-03-10,23.09,23.1,22.111,22.96,112157,23.003758093515,23.0137207431874,22.0284146905894,22.8742436477741,112577.480578274,0.0,1.0
2020-03-11,21.82,22.58,21.52,22.4,120612,21.7385015851233,22.4956629602238,21.439622094952,22.3163352661211,121064.178673706,0.0,1.0
2020-03-12,19.56,20.457,19.544,20.21,108545,19.4869427591664,20.3805924347785,19.4710025196906,20.1345149878709,108951.939061929,0.0,1.0
2020-03-13,21.1,21.1,19.805,20.79,69967,21.0211908087123,21.0211908087123,19.7310276761396,20.7123486688686,70229.308769137,0.0,1.0
2020-03-16,18.41,19.537,17.93,18.48,103789,18.3412380468433,19.46402866492,17.8630308625692,18.4109765945499,104178.108648934,0.0,1.0
2020-03-17,19.282,19.545,18.23,18.93,53515,19.2099810982744,19.4719987846579,18.1619103527405,18.8592958298068,53715.6296365482,0.0,1.0
2020-03-18,17.76,18.5,16.94,18.03,87179,17.6936658181389,18.4309018938946,16.8767285450041,17.962657359293,87505.8371687308,0.0,1.0
2020-03-19,18.3,18.66,17.43,17.82,76672,18.2316489004471,18.5903042886527,17.3648983789505,17.7534417161731,76959.4460523859,0.0,1.0
2020-03-20,17.95,19.28,17.9,18.89,71336,17.882956161914,19.2079885683399,17.8331429135521,18.8194452311173,71603.4411987817,0.0,1.0
2020-03-23,18.08,18.12,17.261,17.99,116408,18.0124706076549,18.0523212063444,17.1965295994873,17.9228067606035,116844.417728325,0.0,1.0
2020-03-24,19.74,19.82,18.89,18.89,123017,19.6662704532692,19.7459716506482,18.8194452311173,18.8194452311173,123478.195104162,0.0,1.0
2020-03-25,20.35,21.169,19.753,19.92,102310,20.2739920832841,21.0899330914517,19.6792218978433,19.845598147372,102693.563825381,0.0,1.0
2020-03-26,21.18,21.242,20.51,20.51,67058,21.1008920060913,21.16266043406,20.4333944780421,20.4333944780421,67309.4028247715,0.0,1.0
2020-03-27,20.37,20.79,20.22,20.41,50141,20.2939173826289,20.7123486688686,20.1444776375432,20.3337679813184,50328.9803906598,0.0,1.0
2020-03-30,20.71,20.73,20.12,20.55,29946,20.6326474714896,20.6525727708344,20.0448511408195,20.4732450767316,30058.2686180711,0.0,1.0
2020-03-31,20.39,20.96,20.25,20.81,43141,20.3138426819736,20.881713713299,20.1743655865604,20.7322739682134,43302.737141929,0.0,1.0
2020-04-01,19.225,19.8,19.115,19.8,75927,19.1531939951419,19.7260463513035,19.0436048487457,19.7260463513035,76211.6530209136,0.0,1.0
2020-04-02,19.31,19.609,19.04,19.18,31526,19.2378765173571,19.5357597425611,18.9688849762029,19.1083620716162,31644.1920942131,0.0,1.0
2020-04-03,18.82,19.25,18.66,19.2,31018,18.7497066834107,19.1781006193228,18.5903042886527,19.1282873709609,31134.2875841624,0.0,1.0
2020-04-06,20.595,20.62,19.67,19.67,66302,20.5180770002573,20.5429836244382,19.5965319055626,19.5965319055626,66550.5685539087,0.0,1.0
2020-04-07,20.83,21.54,20.775,21.38,58565,20.7521992675581,21.4595473942968,20.6974046943601,21.3001449995388,58784.5622659899,0.0,1.0
2020-04-08,21.57,21.62,21.067,21.14,75201,21.4894353433139,21.5392485916758,20.9883140647934,21.0610414074018,75482.9312211168,0.0,1.0
2020-04-09,21.84,22.32,21.77,21.79,164212,21.7584268844681,22.2366340687421,21.6886883367614,21.7086136361062,164827.636622944,0.0,1.0
2020-04-13,21.84,21.899,21.38,21.89,32712,21.7584268844681,21.8172065175351,21.3001449995388,21.8082401328299,32834.6384503553,0.0,1.0
2020-04-14,22.69,22.76,22.334,22.47,116857,22.60525210662,22.6749906543266,22.2505817782834,22.3860738138277,117295.101045279,0.0,1.0
2020-04-15,22.34,22.388,21.961,22.16,51837,22.2565593680868,22.3043800865142,21.8789749455038,22.0772316739841,52031.3387549239,0.0,1.0
2020-04-16,22.45,22.61,22.2,22.45,33881,22.366148514483,22.525550909241,22.1170822726736,22.366148514483,34008.0210728933,0.0,1.0
2020-04-17,22.93,22.952,22.687,22.94,80680,22.844355698757,22.8662735280362,22.6022633117183,22.8543183484294,80982.472186802,0.0,1.0
2020-04-20,23.03,23.4,22.67,22.76,92646,22.9439821954807,23.3126002333586,22.5853268072752,22.6749906543266,92993.33314599,0.0,1.0
2020-04-21,22.31,22.748,22.09,22.72,46026,22.2266714190697,22.6630354747198,22.0074931262774,22.6351400556371,46198.5531094416,0.0,1.0
2020-04-22,23.2,23.24,22.82,22.85,48403,23.1133472399111,23.1531978386006,22.7347665523609,22.764654501378,48584.4645669036,0.0,1.0
2020-04-23,23.11,23.499,23.06,23.34,64640,23.0236833928597,23.4112304651151,22.9738701444979,23.2528243353244,64882.3376568529,0.0,1.0
2020-04-24,23.42,23.47,23.1,23.22,31851,23.3325255327034,23.3823387810653,23.0137207431874,23.1332725392559,31970.4105307614,0.0,1.0
2020-04-27,23.89,23.92,23.641,23.67,54762,23.800770067305,23.8306580163222,23.5527000904629,23.5815917745128,54967.3046838579,0.0,1.0
2020-04-28,23.483,24.16,23.414,24.15,80025,23.3952902256393,24.0697616084592,23.3265479429,24.0597989587868,80325.0165685281,0.0,1.0
2020-04-29,24.48,24.53,23.87,23.91,52857,24.3885663979752,24.4383796463371,23.7808447679603,23.8206953666498,53055.1627711675,0.0,1.0
2020-04-30,24.22,24.58,24.144,24.48,41541,24.1295375064934,24.4881928946989,24.0538213689834,24.3885663979752,41696.7386850762,0.0,1.0
2020-05-01,23.62,23.81,23.42,23.57,58083,23.5317785261509,23.721068869926,23.3325255327034,23.481965277789,58300.7552308629,0.0,1.0
2020-05-04,23.87,23.89,23.31,23.41,37182,23.7808447679603,23.800770067305,23.2229363863072,23.322562883031,37321.3966391878,0.0,1.0
2020-05-05,24.25,24.6,24.2,24.28,55984,24.1594254555105,24.5081181940437,24.1096122071487,24.1893134045277,56193.8860052793,0.0,1.0
2020-05-06,24.52,24.777,24.45,24.59,76206,24.4284169966647,24.6844570932447,24.3586784489581,24.4981555443713,76491.6990018274,0.0,1.0
2020-05-07,25.64,25.75,25.1,25.1,120144,25.5442337599707,25.6538229063669,25.0062506776625,25.0062506776625,120594.424125076,0.0,1.0
2020-05-08,26.34,26.46,25.708,25.9,101387,26.241619237037,26.3611710331055,25.6119797777429,25.8032626514525,101767.103465584,0.0,1.0
2020-05-11,26.48,26.62,26.19,26.24,197165,26.3810963324503,26.5205734278635,26.0921794919514,26.1419927403133,197904.178590863,0.0,1.0
2020-05-12,26.06,26.66,26.06,26.64,227340,25.9626650462105,26.560424026553,25.9626650462105,26.5404987272083,228192.305738071,0.0,1.0
2020-05-13,25.8,26.339,25.39,26.11,174045,25.7036361547287,26.2406229720698,25.2951675181614,26.0124782945724,174697.50088934,0.0,1.0
2020-05-14,26.16,26.16,25.181,25.41,107766,26.0622915429343,26.0622915429343,25.0869481400087,25.3150928175061,108170.018563249,0.0,1.0
2020-05-15,26.26,26.31,25.75,25.87,66999,26.161918039658,26.2117312880199,25.6538229063669,25.7733747024354,67250.1816316752,0.0,1.0
2020-05-18,26.7,26.94,26.66,26.82,68901,26.6002746252425,26.8393782173796,26.560424026553,26.719826421311,69159.312297259,0.0,1.0
2020-05-19,26.86,27.34,26.7,26.7,125272,26.7596770200005,27.2378842042746,26.6002746252425,26.6002746252425,125741.64917929,0.0,1.0
2020-05-20,27.53,27.65,27.242,27.37,186317,27.4271745480497,27.5467263441182,27.1402502374853,27.2677721532917,187015.509053401,0.0,1.0
2020-05-21,27.34,27.505,26.94,27.38,181936,27.2378842042746,27.4022679238688,26.8393782173796,27.2777348029641,182618.084528731,0.0,1.0
2020-05-22,27.58,27.58,27.145,27.32,81053,27.4769877964116,27.4769877964116,27.0436125356633,27.2179589049298,81356.8705770558,0.0,1.0
2020-05-26,27.8,28.439,27.765,28.34,274732,27.6961660892038,28.3327794032686,27.6612968153505,28.2341491715121,275761.980030051,0.0,1.0
2020-05-27,27.73,27.99,26.867,27.99,172950,27.6264275414972,27.885456432979,26.7666508747712,27.885456432979,173598.395695432,0.0,1.0
2020-05-28,27.69,28.16,27.61,27.8,109943,27.5865769428077,28.0548214774094,27.5068757454287,27.6961660892038,110355.180213604,0.0,1.0
2020-05-29,28.32,28.36,27.75,27.75,92736,28.2142238721674,28.2540744708569,27.646352840842,27.646352840842,93083.6705591877,0.0,1.0
2020-06-01,28.75,28.8,28.32,28.38,184004,28.6426178080795,28.6924310564414,28.2142238721674,28.2739997702016,184693.837534213,0.0,1.0
2020-06-02,29.25,29.26,28.81,28.92,229800,29.1407502916983,29.1507129413707,28.7023937061138,28.8119828525099,230661.528365482,0.0,1.0
2020-06-03,29.72,29.81,29.34,29.51,214707,29.6089948262999,29.6986586733513,29.2304141387497,29.3997791831801,215511.944172183,0.0,1.0
2020-06-04,29.34,29.84,29.12,29.73,184615,29.2304141387497,29.7285466223684,29.0112358459574,29.6189574759723,185307.128194924,0.0,1.0
2020-06-05,29.68,29.892,29.475,29.52,104610,29.5691442276104,29.7803524006648,29.3649099093267,29.4097418328524,105002.186607107,0.0,1.0
2020-06-08,29.87,29.87,29.56,29.8,129089,29.7584345713856,29.7584345713856,29.4495924315419,29.6886960236789,129572.959247919,0.0,1.0
2020-06-09,29.894,30.09,29.57,29.59,173200,29.7823449305993,29.9776128641778,29.4595550812143,29.4794803805591,173849.332954315,0.0,1.0
2020-06-10,30.24,30.429,29.95,30.1,223035,30.1270526092635,30.3153466880714,29.8381357687646,29.9875755138502,223871.166140101,0.0,1.0
2020-06-11,28.68,29.749,28.65,29.42,241684,28.5728792603729,29.6378865103498,28.5429913113558,29.3101153361287,242590.081903756,0.0,1.0
2020-06-12,29.3,29.71,28.72,29.54,195783,29.1905635400602,29.5990321766276,28.6127298590624,29.4296671321972,196516.997423756,0.0,1.0
2020-06-15,29.92,29.98,28.625,28.7,124112,29.8082478197474,29.8680237177817,28.5180846871748,28.5928045597176,124577.300298071,0.0,1.0
2020-06-16,30.56,30.78,30.05,30.78,268889,30.4458573987795,30.6650356915717,29.9377622654883,30.6650356915717,269897.074415431,0.0,1.0
2020-06-17,30.94,31.19,30.74,30.81,221372,30.8244380863297,31.0735043281391,30.6251850928822,30.6949236405889,222201.931494011,0.0,1.0
2020-06-18,30.91,30.971,30.617,30.67,177768,30.7945501373126,30.8553223003141,30.502644501912,30.5554465451756,178434.45854863,0.0,1.0
2020-06-19,31.03,31.48,30.995,31.35,206352,30.9141019333811,31.362421168638,30.8792326595278,31.2329067228971,207125.620980305,0.0,1.0
2020-06-22,31.68,31.75,31.21,31.21,371544,31.5616741620855,31.6314127097922,31.0934296274839,31.0934296274839,372936.931658072,0.0,1.0
2020-06-23,32.06,32.34,31.97,32.09,262145,31.9402548496358,32.2192090404623,31.8505910025844,31.9701427986529,263127.790919797,0.0,1.0
2020-06-24,31.22,32.035,30.89,31.84,281395,31.1033922771563,31.9153482254549,30.7746248379679,31.7210765568435,282449.959853807,0.0,1.0
2020-06-25,31.69,31.71,31.145,31.21,186697,31.5716368117579,31.5915621111027,31.0286724046134,31.0934296274839,187396.933686904,0.0,1.0
2020-06-26,31.18,31.795,30.97,31.71,178185,31.0635416784668,31.6762446333179,30.8543260353469,31.5915621111027,178853.021896446,0.0,1.0
2020-06-29,31.3,31.3,30.6217,31.25,193558,31.1830934745353,31.1830934745353,30.507326947258,31.1332802261734,194283.655819695,0.0,1.0
2020-06-30,31.58,31.68,31.22,31.22,139642,31.4620476653618,31.5616741620855,31.1033922771563,31.1033922771563,140165.522819898,0.0,1.0
2020-07-01,32.45,32.57,31.62,31.62,217018,32.3287981868584,32.4483499829269,31.5018982640513,31.5018982640513,217831.6081933,0.0,1.0
2020-07-02,32.77,33.1,32.695,33.0,271576,32.6476029763745,32.9763704155629,32.5728831038316,32.8767439188391,272594.148073908,0.0,1.0
2020-07-06,33.92,34.52,33.8,33.94,619583,33.7933076886976,34.3910666690402,33.6737558926291,33.8132329880424,621905.83868264,0.0,1.0
2020-07-07,34.01,34.5,33.702,33.82,319231,33.882971535749,34.3711413696954,33.5761219258398,33.6936811919739,320427.808362234,0.0,1.0
2020-07-08,35.24,35.25,34.43,34.43,625156,35.1083774454512,35.1183400951236,34.3014028219888,34.3014028219888,627499.732057665,0.0,1.0
2020-07-09,35.14,35.62,34.64,35.41,380596,35.0087509487274,35.4869581330015,34.5106184651087,35.2777424898816,382022.867927716,0.0,1.0
2020-07-10,34.99,35.14,34.565,35.01,303178,34.8593112036418,35.0087509487274,34.4358985925659,34.8792365029866,304314.625094822,0.0,1.0
2020-07-13,33.8,35.47,33.72,35.36,463630,33.6737558926291,35.3375183879158,33.5940546952501,35.2279292415197,465368.165344163,0.0,1.0
2020-07-14,33.77,33.8,32.68,33.46,347567,33.643867943612,33.6737558926291,32.5579391293231,33.3350258037684,348870.041033097,0.0,1.0
2020-07-15,34.11,34.33,33.635,34.23,232258,33.9825980324728,34.201776325265,33.5093721730349,34.1021498285413,233128.743494822,0.0,1.0
2020-07-16,33.63,33.749,33.281,33.48,200328,33.5043908481988,33.6229463793,33.1566943746328,33.3549511031131,201079.036790254,0.0,1.0
2020-07-17,34.02,34.05,33.595,33.87,379322,33.8929341854214,33.9228221344385,33.4695215743454,33.7434944403358,380744.091656447,0.0,1.0
2020-07-20,35.15,35.21,34.04,34.04,389775,35.0187135983998,35.0784894964341,33.9128594847661,33.9128594847661,391236.280324873,0.0,1.0
2020-07-21,35.2,35.83,35.07,35.62,360690,35.0685268467617,35.6961737761214,34.9390124010208,35.4869581330015,362042.239626396,0.0,1.0
2020-07-22,35.14,35.3865,34.8697,35.01,204981,35.0087509487274,35.2543302631515,34.7394605280831,34.8792365029866,205749.481052589,0.0,1.0
2020-07-23,34.38,35.34,34.095,35.11,292070,34.2515895736269,35.208003942175,33.9676540579642,34.9788629997103,293164.980808122,0.0,1.0
2020-07-24,34.04,34.18,33.37,33.85,240404,33.9128594847661,34.0523365801794,33.245361956717,33.723569140991,241305.283138274,0.0,1.0
2020-07-27,34.83,34.86,34.26,34.38,268349,34.6999088088838,34.7297967579009,34.1320377775584,34.2515895736269,269355.049936244,0.0,1.0
2020-07-28,34.49,34.91,34.48,34.67,178227,34.361178720023,34.7796100062628,34.3512160703507,34.5405064141258,178895.179355939,0.0,1.0
2020-07-29,35.36,35.415,34.77,34.77,265108,35.2279292415197,35.2827238147178,34.6401329108496,34.6401329108496,266101.899312081,0.0,1.0
2020-07-30,35.59,35.61,34.8501,35.05,239293,35.4570701839843,35.4769954833291,34.7199337347253,34.9190871016761,240190.117959797,0.0,1.0
2020-07-31,36.26,36.5,35.65,36.44,378936,36.1245677120335,36.3636713041705,35.5168460820186,36.3038954061363,380356.644528731,0.0,1.0
2020-08-03,37.26,37.38,36.75,36.75,892216,37.120832679271,37.2403844753396,36.6127375459799,36.6127375459799,895560.949487108,0.0,1.0
2020-08-04,37.44,37.469,37.1,37.36,498945,37.3001603733738,37.3290520574237,36.961430284513,37.2204591759948,500815.56253401,0.0,1.0
2020-08-05,38.26,38.445,38.1,38.11,694725,38.1170976465086,38.3014066654475,37.9576952517506,37.967657901423,697329.54871066,0.0,1.0
2020-08-06,38.48,38.55,38.12,38.35,514200,38.3362759393009,38.4060144870075,37.9776205510953,38.20676149356,516127.754071065,0.0,1.0
2020-08-07,37.85,38.638,37.43,38.27,553717,37.7086290099412,38.4936858041244,37.2901977237014,38.127060296181,555792.904708224,0.0,1.0
2020-08-10,37.13,38.09,36.88,38.09,512558,36.9913182335302,37.9477326020782,36.7422519917208,37.9477326020782,514479.59815472,0.0,1.0
2020-08-11,36.45,37.249,36.4,37.15,459122,36.3138580558086,37.1098737646314,36.2640448074468,37.0112435328749,460843.26469198,0.0,1.0
2020-08-12,36.93,37.16,36.7301,36.77,487297,36.7920652400827,37.0212061825473,36.5929118731319,36.6326628453247,489123.893768121,0.0,1.0
2020-08-13,37.2,37.47,37.02,37.02,364870,37.0610567812368,37.3300483223909,36.881729087134,36.881729087134,366237.910594924,0.0,1.0
2020-08-14,37.13,37.275,36.8885,37.21,249857,36.9913182335302,37.1357766537796,36.7507202439423,37.0710194309092,250793.722771167,0.0,1.0
2020-08-17,38.02,38.0699,37.41,37.42,421986,37.8779940543716,37.9277076762367,37.2702724243567,37.2802350740291,423568.040508426,0.0,1.0
2020-08-18,38.46,38.55,38.02,38.34,461482,38.3163506399561,38.4060144870075,37.8779940543716,38.1967988438876,463212.112415838,0.0,1.0
2020-08-19,38.41,38.78,38.29,38.56,597215,38.2665373915942,38.6351554294721,38.1469855955257,38.4159771366799,599453.980255838,0.0,1.0
2020-08-20,38.74,38.79,38.05,38.2,424125,38.5953048307826,38.6451180791445,37.9078820033887,38.0573217484744,425715.059695432,0.0,1.0
2020-08-21,38.77,38.9,38.5713,38.73,514402,38.6251927797998,38.7547072255406,38.4272349308096,38.5853421811102,516330.511376243,0.0,1.0
2020-08-24,39.0,39.42,38.75,39.4,706532,38.8543337222644,39.2727650085042,38.605267480455,39.2528397091594,709180.813573198,0.0,1.0
2020-08-25,39.42,39.42,38.72,39.06,379622,39.2727650085042,39.2727650085042,38.5753795314379,38.9141096202986,381045.216367106,0.0,1.0
2020-08-26,39.99,40.15,39.67,39.68,832541,39.8406360398296,40.0000384345876,39.5218312503135,39.5317938999859,835662.225791674,0.0,1.0
2020-08-27,40.23,40.6,39.99,40.33,769160,40.0797396319666,40.4483576698445,39.8406360398296,40.1793661286903,772043.608170558,0.0,1.0
2020-08-28,40.38,40.46,40.155,40.34,571012,40.2291793770522,40.3088805744312,40.0050197594238,40.1893287783627,573152.744277767,0.0,1.0
2020-08-31,40.37,40.55,40.0203,40.21,723048,40.2192167273798,40.3985444214826,39.8708228683369,40.0598143326218,725758.732644061,0.0,1.0
2020-09-01,41.61,41.63,40.68,40.81,665156,41.4545852867544,41.4745105860991,40.5280588672235,40.6575733129644,667649.693478985,0.0,1.0
2020-09-02,41.57,42.33,40.841,42.21,826232,41.4147346880649,42.1718960631654,40.6884575269487,42.0523442670969,829329.573126497,0.0,1.0
2020-09-03,39.44,40.73,38.945,40.73,1300360,39.2926903078489,40.5778721155853,38.7995391490663,40.5778721155853,1305235.09584569,0.0,1.0
2020-09-04,38.51,39.44,36.78,39.18,1809080,38.366163888318,39.2926903078489,36.642625494997,39.0336614163671,1815862.30520203,0.0,1.0
2020-09-08,36.98,37.98,36.79,37.02,674059,36.8418784884445,37.8381434556821,36.6525881446694,36.881729087134,676586.071142336,0.0,1.0
2020-09-09,37.85,38.09,37.145,37.73,769558,37.7086290099412,37.9477326020782,37.0062622080387,37.5890772138727,772443.100286701,0.0,1.0
2020-09-10,37.29,38.58,37.16,38.21,559485,37.1507206282882,38.4359024360246,37.0212061825473,38.0672843981467,561582.529145177,0.0,1.0
2020-09-11,37.15,37.84,36.73,37.73,454335,37.0112435328749,37.6986663602688,36.5928122466351,37.5890772138727,456038.318058883,0.0,1.0
2020-09-14,38.04,38.15,37.63,37.68,364695,37.8979193537163,38.0075085001125,37.4894507171489,37.5392639655108,366062.254513706,0.0,1.0
2020-09-15,38.76,38.8449,38.36,38.53,560108,38.6152301301274,38.6998130258458,38.2167241432324,38.3860891876627,562207.864794314,0.0,1.0
2020-09-16,38.44,39.129,38.3917,38.83,458975,38.2964253406114,38.982851903038,38.2483057426938,38.684968677834,460695.713583756,0.0,1.0
2020-09-17,37.84,37.988,37.39,37.5,311037,37.6986663602688,37.84611357542,37.2503471250119,37.3599362714081,312203.088765076,0.0,1.0
2020-09-18,37.72,38.235,37.24,38.21,286884,37.5791145642003,38.0921910223277,37.1009073799263,38.0672843981467,287959.538309848,0.0,1.0
2020-09-21,38.07,38.08,36.85,37.07,1441098,37.9278073027335,37.9377699524058,36.7123640427037,36.9315423354959,1446500.72760853,0.0,1.0
2020-09-22,38.88,38.89,37.94,38.37,938323,38.7347819261959,38.7447445758683,37.7982928569926,38.2266867929047,941840.806268426,0.0,1.0
2020-09-23,38.05,39.07,37.87,38.89,610717,37.9078820033887,38.924072269971,37.728554309286,38.7447445758683,613006.599733604,0.0,1.0
2020-09-24,38.02,38.4315,37.3068,37.63,624175,37.8779940543716,38.2879570883898,37.1674578797378,37.4894507171489,626515.054253807,0.0,1.0
2020-09-25,38.67,38.73,37.6703,37.83,345750,38.525566283076,38.5853421811102,37.5296001953286,37.6887037105964,347046.229035533,0.0,1.0
2020-09-28,39.34,39.52,39.025,39.47,729693,39.1930638111252,39.3723915052279,38.8792403464453,39.322578256866,732428.644985177,0.0,1.0
2020-09-29,39.43,39.6754,39.35,39.41,487990,39.2827276581765,39.5272110811366,39.2030264607975,39.2628023588318,489819.491849747,0.0,1.0
2020-09-30,39.65,40.06,39.41,39.45,689719,39.5019059509688,39.9103745875362,39.2628023588318,39.3026529575213,692304.781038782,0.0,1.0
2020-10-01,40.64,40.72,40.0538,40.12,863091,40.488208268534,40.567909465913,39.9041977447393,39.9701504855704,866326.758827207,0.0,1.0
2020-10-02,40.31,40.7299,39.74,39.84,684607,40.1594408293456,40.5777724890886,39.5915697980202,39.6911962947439,687173.615969137,0.0,1.0
2020-10-05,41.09,41.11,40.65,40.65,660471,40.9365275037909,40.9564528031356,40.4981709182063,40.4981709182063,662947.129247512,0.0,1.0
2020-10-06,40.78,41.5574,40.52,41.07,655576,40.6276853639472,41.4021817494777,40.3686564724655,40.9166022044461,658033.777718579,0.0,1.0
2020-10-07,41.62,41.7,41.385,41.41,567242,41.4645479364268,41.5442491338058,41.2304256691259,41.2553322933069,569368.610413807,0.0,1.0
2020-10-08,42.04,42.12,41.82,42.12,758954,41.8829792226665,41.9626804200455,41.6638009298743,41.9626804200455,761799.345513909,0.0,1.0
2020-10-09,42.64,42.68,42.21,42.26,712578,42.4807382030091,42.5205888016986,42.0523442670969,42.1021575154588,715249.48024203,0.0,1.0
2020-10-12,43.26,43.5334,43.05,43.32,1028059,43.0984224826963,43.3708013247391,42.8892068395765,43.1581983807306,1031913.22972102,0.0,1.0
2020-10-13,43.61,43.719,43.165,43.31,721298,43.4471152212295,43.5557081026584,43.0037773108088,43.1482357310582,724002.171831878,0.0,1.0
2020-10-14,43.02,43.78,42.67,43.69,750458,42.8593188905593,43.6164802656599,42.5106261520262,43.5268164186085,753271.493708021,0.0,1.0
2020-10-15,42.81,42.81,41.96,42.09,494722,42.6501032474394,42.6501032474394,41.8032780252875,41.9327924710284,496576.730356955,0.0,1.0
2020-10-16,42.64,43.24,42.6155,43.15,482794,42.4807382030091,43.0784971833516,42.4563297113117,42.9888333363002,484604.011861116,0.0,1.0
2020-10-19,42.39,43.105,42.23,42.88,1040904,42.2316719611997,42.9440014127745,42.0722695664417,42.7198417951461,1044806.38608244,0.0,1.0
2020-10-20,42.64,43.0899,42.515,42.64,633849,42.4807382030091,42.9289578117692,42.3562050821044,42.4807382030091,636225.322423553,0.0,1.0
2020-10-21,42.76,43.4899,42.6,43.0,698757,42.6002899990776,43.3274637986643,42.4408876043196,42.8393935912146,701376.664821928,0.0,1.0
2020-10-22,42.64,43.09,42.14,42.92,586153,42.4807382030091,42.929057438266,41.9826057193903,42.7596923938356,588350.508424771,0.0,1.0
2020-10-23,42.98,42.98,42.3649,42.8,363836,42.8194682918698,42.8194682918698,42.206665710522,42.6401405977671,365200.034092183,0.0,1.0
2020-10-26,41.97,42.92,41.48,42.6,823924,41.8132406749599,42.7596923938356,41.3250708410135,42.4408876043196,827012.920352487,0.0,1.0
2020-10-27,42.61,42.685,42.25,42.37,471331,42.4508502539919,42.5255701265348,42.0921948657864,42.2117466618549,473098.036666802,0.0,1.0
2020-10-28,41.56,41.88,41.32,41.86,578385,41.4047720383925,41.7235768279085,41.1656684462555,41.7036515285638,580553.385916751,0.0,1.0
2020-10-29,42.67,42.91,42.31,42.38,821340,42.5106261520262,42.7497297441632,42.1519707638207,42.2217093115273,824419.23284467,0.0,1.0
2020-10-30,40.89,42.13,40.57,42.12,990973,40.7372745103434,41.9726430697179,40.4184697208273,41.9626804200455,994688.192989237,0.0,1.0
2020-11-02,40.89,41.5,40.3884,41.19,690700,40.7372745103434,41.3449961403583,40.237548002777,41.0361540005146,693289.458842639,0.0,1.0
2020-11-03,41.46,41.6843,40.72,41.02,608144,41.3051455416688,41.5286077738201,40.567909465913,40.8667889560842,610423.953465177,0.0,1.0
2020-11-04,43.69,43.7999,42.5401,42.55,982260,43.5268164186085,43.6363059385079,42.381211332782,42.3910743559577,985942.527642639,0.0,1.0
2020-11-05,44.69,44.8,44.256,44.78,1505705,44.523081385846,44.6326705322422,44.0907023900649,44.6127452328974,1511349.94154721,0.0,1.0
2020-11-06,45.6,45.7,44.47,44.9,863062,45.4296825060322,45.529309002756,44.3039030930538,44.7322970289659,866297.650105178,0.0,1.0
2020-11-09,43.67,45.77,43.63,45.7,1616888,43.5068911192637,45.5990475504626,43.4670405205742,45.529309002756,1622949.77056487,0.0,1.0
2020-11-10,41.88,43.17,41.0,43.07,1412084,41.7235768279085,43.008758635645,40.8468636567395,42.9091321389212,1417377.95309157,0.0,1.0
2020-11-11,43.32,43.34,42.32,42.43,844105,43.1581983807306,43.1781236800754,42.161933413493,42.2715225598892,847269.579638579,0.0,1.0
2020-11-12,43.24,43.84,43.1101,43.54,589894,43.0784971833516,43.6762561636941,42.9490823641074,43.3773766735229,592105.5335667,0.0,1.0
2020-11-13,43.78,43.975,43.2701,43.83,513163,43.6164802656599,43.8107519342712,43.1084847588654,43.6662935140217,515086.866321218,0.0,1.0
2020-11-16,43.9,44.07,43.31,43.82,783899,43.7360320617284,43.9053971061588,43.1482357310582,43.6563308643494,786837.865205279,0.0,1.0
2020-11-17,43.89,44.0799,43.4629,43.6,513498,43.726069412056,43.9152601293344,43.3005646445488,43.4371525715571,515423.122248122,0.0,1.0
2020-11-18,43.65,44.0,43.595,43.95,592881,43.486965819919,43.8356585584521,43.4321712467209,43.7858453100903,595103.731935837,0.0,1.0
2020-11-19,44.49,44.59,43.68,43.68,628892,44.3238283923985,44.4234548891223,43.5168537689361,43.5168537689361,631249.738454417,0.0,1.0
2020-11-20,45.02,45.3133,44.5566,44.64,693131,44.8518488250344,45.1440533399252,44.3901796392165,44.4732681374842,695729.572748021,0.0,1.0
2020-11-23,45.42,45.605,44.8655,45.48,1146173,45.2503548119294,45.4346638308684,44.6979258875962,45.3101307099637,1150470.04330396,0.0,1.0
2020-11-24,45.25,45.68,44.88,45.65,822762,45.0809897674991,45.5093837034112,44.7123717296212,45.4794957543941,825846.563973197,0.0,1.0
2020-11-25,46.16,46.19,45.2,45.22,613710,45.9875908876852,46.0174788367024,45.0311765191372,45.0511018184819,616010.820596955,0.0,1.0
2020-11-27,46.93,46.93,46.26,46.71,587888,46.7547149124581,46.7547149124581,46.087217384409,46.5355366196659,590092.013001422,0.0,1.0
2020-11-30,46.67,47.0,45.61,46.94,1194999,46.4956860209764,46.8244534601648,45.4396451557046,46.7646775621305,1199479.09371289,0.0,1.0
2020-12-01,46.48,47.1,46.3347,47.08,1118309,46.3063956772012,46.9240799568885,46.1616383774616,46.9041546575438,1122501.58017787,0.0,1.0
2020-12-02,46.6,46.6,45.62,46.06,736412,46.4259474732698,46.4259474732698,45.4496078053769,45.8879643909615,739172.834754923,0.0,1.0
2020-12-03,46.88,47.12,46.63,46.72,1097029,46.7049016640963,46.9440052562333,46.4558354222869,46.5454992693383,1101141.80070173,0.0,1.0
2020-12-04,47.22,47.37,46.96,47.16,921578,47.043631752957,47.1930714980427,46.7846028614753,46.9838558549228,925033.028668427,0.0,1.0
2020-12-07,47.73,47.8,47.21,47.29,1446504,47.5517268862482,47.6214654339548,47.0336691032847,47.1133703006637,1451926.99489462,0.0,1.0
2020-12-08,48.18,48.22,47.581,47.79,1295685,48.0000461215051,48.0398967201946,47.4032834061298,47.6115027842824,1300542.56910457,0.0,1.0
2020-12-09,47.12,48.47,46.91,48.29,1743165,46.9440052562333,48.288962962004,46.7347896131134,48.1096352679012,1749700.18752487,0.0,1.0
2020-12-10,48.13,48.155,46.59,46.88,1260272,47.9502328731432,47.9751394973241,46.4159848235974,46.7049016640963,1264996.80450924,0.0,1.0
2020-12-11,48.2,48.47,47.67,47.97,1142368,48.0199714208498,48.288962962004,47.4919509882139,47.7908304783852,1146650.77822376,0.0,1.0
2020-12-14,48.29,48.85,48.22,48.52,1511656,48.1096352679012,48.6675436495542,48.0398967201946,48.3387762103659,1517323.25205767,0.0,1.0
2020-12-15,48.79,48.8299,48.369,48.53,1138974,48.60776775152,48.6475187237128,48.188340200313,48.3487388600382,1143244.05399716,0.0,1.0
2020-12-16,49.38,49.47,48.7002,49.2,1639480,49.1955640821901,49.2852279292415,48.5183031574621,49.0162363880874,1645626.46877564,0.0,1.0
2020-12-17,50.48,50.5199,49.87,49.87,2035102,50.2914555461514,50.3312065183442,49.6837339161365,49.6837339161365,2042731.66971127,0.0,1.0
2020-12-18,50.41,50.679,50.15,50.679,1780445,50.2217169984448,50.4897122746317,49.962688106963,50.4897122746317,1787119.95156954,0.0,1.0
2020-12-21,50.43,50.49,49.51,49.87,2648353,50.2416422977896,50.3014181958238,49.325078527931,49.6837339161365,2658281.76950091,0.0,1.0
2020-12-22,51.29,51.305,50.51,50.82,2699595,51.0984301696139,51.1133741441224,50.3213434951686,50.6301856350122,2709715.87757969,0.0,1.0
2020-12-23,50.83,52.208,50.7701,52.1,2430740,50.6401482846846,52.0130014095379,50.5804720131471,51.9054047930763,2439852.93063147,0.0,1.0
2020-12-24,50.29,50.8499,50.1,50.81,1218183,50.1021652023763,50.6599739575326,49.9128748586012,50.6202229853398,1222750.01135269,0.0,1.0
2020-12-28,49.33,50.82,49.06,50.79,2259511,49.1457508338283,50.6301856350122,48.8767592926741,50.6002976859951,2267981.98702619,0.0,1.0
2020-12-29,49.25,49.7735,48.63,49.61,1637279,49.25,49.7735,48.63,49.61,1637279,0.18464,1.0
2020-12-30,49.88,49.97,49.427,49.66,1176202,49.88,49.97,49.427,49.66,1176202,0.0,1.0
2020-12-31,49.71,50.02,49.4,50.01,1182530,49.71,50.02,49.4,50.01,1182530,0.0,1.0
2021-01-04,49.3,50.3,48.461,50.29,2306994,49.3,50.3,48.461,50.29,2306994,0.0,1.0
2021-01-05,50.36,50.36,49.05,49.19,1503859,50.36,50.36,49.05,49.19,1503859,0.0,1.0
2021-01-06,49.32,50.24,49.23,49.77,1973200,49.32,50.24,49.23,49.77,1973200,0.0,1.0
2021-01-07,51.08,51.119,50.0701,50.31,1873499,51.08,51.119,50.0701,50.31,1873499,0.0,1.0
2021-01-08,51.96,52.21,51.25,51.765,2470442,51.96,52.21,51.25,51.765,2470442,0.0,1.0
2021-01-11,50.96,51.4,50.355,50.96,1916476,50.96,51.4,50.355,50.96,1916476,0.0,1.0
2021-01-12,51.95,51.95,51.27,51.53,1927521,51.95,51.95,51.27,51.53,1927521,0.0,1.0
2021-01-13,52.18,52.55,51.8167,52.15,1625128,52.18,52.55,51.8167,52.15,1625128,0.0,1.0
2021-01-14,52.29,53.17,52.2165,52.77,2361911,52.29,53.17,52.2165,52.77,2361911,0.0,1.0
2021-01-15,51.7,52.6,51.39,52.58,1818257,51.7,52.6,51.39,52.58,1818257,0.0,1.0
2021-01-19,53.11,53.11,52.38,52.86,2233919,53.11,53.11,52.38,52.86,2233919,0.0,1.0
2021-01-20,54.14,54.48,53.65,54.46,2467259,54.14,54.48,53.65,54.46,2467259,0.0,1.0
2021-01-21,54.14,54.68,53.755,54.65,2117319,54.14,54.68,53.755,54.65,2117319,0.0,1.0
2021-01-22,54.58,54.64,53.85,53.85,1638822,54.58,54.64,53.85,53.85,1638822,0.0,1.0
2021-01-25,55.07,56.21,53.89,55.9,2949776,55.07,56.21,53.89,55.9,2949776,0.0,1.0
2021-01-26,53.99,55.07,53.92,55.05,2278716,53.99,55.07,53.92,55.05,2278716,0.0,1.0
2021-01-27,51.48,52.885,51.23,52.75,3126042,51.48,52.885,51.23,52.75,3126042,0.0,1.0
2021-01-28,52.76,53.13,51.62,51.94,1961018,52.76,53.13,51.62,51.94,1961018,0.0,1.0
2021-01-29,52.13,52.929,51.5539,52.66,1694167,52.13,52.929,51.5539,52.66,1694167,0.0,1.0
2021-02-01,54.14,54.19,52.7343,53.14,2448280,54.14,54.19,52.7343,53.14,2448280,0.0,1.0
2021-02-02,55.87,55.9,54.97,55.065,2719294,55.87,55.9,54.97,55.065,2719294,0.0,1.0
2021-02-03,56.12,56.62,55.7,56.62,2934299,56.12,56.62,55.7,56.62,2934299,0.0,1.0
2021-02-04,56.98,56.98,56.384,56.9,2481726,56.98,56.98,56.384,56.9,2481726,0.0,1.0
2021-02-05,57.79,57.82,56.98,57.42,2709369,57.79,57.82,56.98,57.42,2709369,0.0,1.0
2021-02-08,58.95,58.98,58.5,58.94,4432414,58.95,58.98,58.5,58.94,4432414,0.0,1.0
2021-02-09,60.26,60.47,59.16,59.43,5773952,60.26,60.47,59.16,59.43,5773952,0.0,1.0
2021-02-10,60.37,61.139,59.21,61.005,5779744,60.37,61.139,59.21,61.005,5779744,0.0,1.0
2021-02-11,61.94,62.44,61.4,61.65,7428077,61.94,62.44,61.4,61.65,7428077,0.0,1.0
2021-02-12,62.52,62.55,61.2704,61.83,4620297,62.52,62.55,61.2704,61.83,4620297,0.0,1.0
2021-02-16,63.6,64.49,63.065,63.76,9094382,63.6,64.49,63.065,63.76,9094382,0.0,1.0
2021-02-17,63.07,63.6,61.835,63.5799,6738451,63.07,63.6,61.835,63.5799,6738451,0.0,1.0
2021-02-18,61.82,62.0,60.51,61.45,5725363,61.82,62.0,60.51,61.45,5725363,0.0,1.0
2021-02-19,62.64,63.29,62.4201,62.51,4489828,62.64,63.29,62.4201,62.51,4489828,0.0,1.0
2021-02-22,59.89,61.36,59.74,61.36,6103112,59.89,61.36,59.74,61.36,6103112,0.0,1.0
2021-02-23,58.54,58.75,52.5,56.89,10620065,58.54,58.75,52.5,56.89,10620065,0.0,1.0
2021-02-24,57.59,57.94,56.31,57.53,4827698,57.59,57.94,56.31,57.53,4827698,0.0,1.0
2021-02-25,54.97,58.11,54.61,57.46,5971232,54.97,58.11,54.61,57.46,5971232,0.0,1.0
2021-02-26,55.28,55.84,53.611,54.89,4824474,55.28,55.84,53.611,54.89,4824474,0.0,1.0
2021-03-01,57.86,57.91,56.45,57.17,3983084,57.86,57.91,56.45,57.17,3983084,0.0,1.0
2021-03-02,57.08,58.5,57.01,58.4,2882089,57.08,58.5,57.01,58.4,2882089,0.0,1.0
2021-03-03,54.52,57.27,54.321,57.08,3759001,54.52,57.27,54.321,57.08,3759001,0.0,1.0
2021-03-04,51.37,54.31,49.91,53.55,8839802,51.37,54.31,49.91,53.55,8839802,0.0,1.0
2021-03-05,50.96,51.96,47.13,51.81,8092083,50.96,51.96,47.13,51.81,8092083,0.0,1.0
2021-03-08,48.23,51.11,48.18,50.49,4475411,48.23,51.11,48.18,50.49,4475411,0.0,1.0
2021-03-09,51.94,52.13,50.35,50.48,4052549,51.94,52.13,50.35,50.48,4052549,0.0,1.0
2021-03-10,51.68,53.4,51.37,53.25,3478460,51.68,53.4,51.37,53.25,3478460,0.0,1.0
2021-03-11,54.95,55.17,53.162,53.58,4269169,54.95,55.17,53.162,53.58,4269169,0.0,1.0
2021-03-12,54.27,54.27,52.69,53.54,2101994,54.27,54.27,52.69,53.54,2101994,0.0,1.0
2021-03-15,55.19,55.22,53.71,54.21,1730395,55.19,55.22,53.71,54.21,1730395,0.0,1.0
2021-03-16,54.95,56.3,54.17,55.83,2314517,54.95,56.3,54.17,55.83,2314517,0.0,1.0
2021-03-17,55.42,55.77,53.22,53.5,2214260,55.42,55.77,53.22,53.5,2214260,0.0,1.0
2021-03-18,52.41,54.532,52.1,54.39,2082032,52.41,54.532,52.1,54.39,2082032,0.0,1.0
2021-03-19,53.25,53.65,51.93,52.63,1457713,53.25,53.65,51.93,52.63,1457713,0.0,1.0
2021-03-22,53.35,53.8,52.73,53.49,1860941,53.35,53.8,52.73,53.49,1860941,0.0,1.0
2021-03-23,52.24,53.38,52.05,53.26,1779012,52.24,53.38,52.05,53.26,1779012,0.0,1.0
2021-03-24,49.44,52.35,49.44,52.35,2631074,49.44,52.35,49.44,52.35,2631074,0.0,1.0
2021-03-25,49.48,49.66,48.0,48.32,2849358,49.48,49.66,48.0,48.32,2849358,0.0,1.0
2021-03-26,49.96,50.43,48.4,49.69,1692077,49.96,50.43,48.4,49.69,1692077,0.0,1.0
2021-03-29,48.78,49.8199,48.43,49.61,1604859,48.78,49.8199,48.43,49.61,1604859,0.0,1.0
2021-03-30,49.72,49.81,48.2301,48.57,1689449,49.72,49.81,48.2301,48.57,1689449,0.0,1.0
2021-03-31,51.1,51.37,50.12,50.12,2128552,51.1,51.37,50.12,50.12,2128552,0.0,1.0
2021-04-01,52.62,53.23,52.25,52.46,2481851,52.62,53.23,52.25,52.46,2481851,0.0,1.0
2021-04-05,52.79,53.48,52.14,53.47,1540859,52.79,53.48,52.14,53.47,1540859,0.0,1.0
2021-04-06,53.83,54.19,52.74,52.74,1437345,53.83,54.19,52.74,52.74,1437345,0.0,1.0
2021-04-07,53.07,53.9,52.91,53.16,1176765,53.07,53.9,52.91,53.16,1176765,0.0,1.0
2021-04-08,54.8,54.81,53.75,53.75,1865925,54.8,54.81,53.75,53.75,1865925,0.0,1.0
2021-04-09,54.83,54.89,54.06,54.4,1171286,54.83,54.89,54.06,54.4,1171286,0.0,1.0
2021-04-12,54.41,54.6871,53.75,54.6,1338189,54.41,54.6871,53.75,54.6,1338189,0.0,1.0
2021-04-13,55.18,55.37,54.61,54.61,1594571,55.18,55.37,54.61,54.61,1594571,0.0,1.0
2021-04-14,53.71,55.95,53.67,55.73,2265872,53.71,55.95,53.67,55.73,2265872,0.0,1.0
2021-04-15,54.69,54.88,54.212,54.64,1403180,54.69,54.88,54.212,54.64,1403180,0.0,1.0
2021-04-16,53.82,54.78,53.5,54.7,1555544,53.82,54.78,53.5,54.7,1555544,0.0,1.0
2021-04-19,52.64,53.5503,52.11,53.2,1776697,52.64,53.5503,52.11,53.2,1776697,0.0,1.0
2021-04-20,51.84,52.8,51.215,52.48,1530474,51.84,52.8,51.215,52.48,1530474,0.0,1.0
2021-04-21,52.5,52.6,50.985,51.28,1188695,52.5,52.6,50.985,51.28,1188695,0.0,1.0
2021-04-22,52.32,53.4499,51.96,52.72,1472561,52.32,53.4499,51.96,52.72,1472561,0.0,1.0
2021-04-23,53.27,53.43,52.47,52.47,923930,53.27,53.43,52.47,52.47,923930,0.0,1.0
2021-04-26,54.26,54.32,53.0701,53.33,943996,54.26,54.32,53.0701,53.33,943996,0.0,1.0
2021-04-27,54.18,54.84,53.93,54.45,624231,54.18,54.84,53.93,54.45,624231,0.0,1.0
2021-04-28,54.22,54.49,53.43,53.9,902179,54.22,54.49,53.43,53.9,902179,0.0,1.0
2021-04-29,53.28,54.61,52.71,54.61,1152312,53.28,54.61,52.71,54.61,1152312,0.0,1.0
2021-04-30,52.25,53.0897,52.11,52.4,942130,52.25,53.0897,52.11,52.4,942130,0.0,1.0
2021-05-03,51.58,52.63,51.44,52.53,1427767,51.58,52.63,51.44,52.53,1427767,0.0,1.0
2021-05-04,50.2,50.83,49.15,50.78,2545174,50.2,50.83,49.15,50.78,2545174,0.0,1.0
2021-05-05,49.8,50.72,49.52,50.64,872503,49.8,50.72,49.52,50.64,872503,0.0,1.0
2021-05-06,48.81,49.619,48.1301,49.6,2334017,48.81,49.619,48.1301,49.6,2334017,0.0,1.0
2021-05-07,49.41,50.19,49.1,49.53,1501125,49.41,50.19,49.1,49.53,1501125,0.0,1.0
2021-05-10,47.02,48.9,46.95,48.73,2754271,47.02,48.9,46.95,48.73,2754271,0.0,1.0
2021-05-11,47.74,47.9799,44.81,44.97,2783767,47.74,47.9799,44.81,44.97,2783767,0.0,1.0
2021-05-12,45.85,47.29,45.645,46.8,2241640,45.85,47.29,45.645,46.8,2241640,0.0,1.0
2021-05-13,44.87,46.589,44.1045,46.26,2678976,44.87,46.589,44.1045,46.26,2678976,0.0,1.0
2021-05-14,46.43,46.56,45.3,45.54,1053954,46.43,46.56,45.3,45.54,1053954,0.0,1.0
2021-05-17,46.23,46.4101,45.41,46.01,1129383,46.23,46.4101,45.41,46.01,1129383,0.0,1.0
2021-05-18,46.66,47.34,46.05,46.33,898623,46.66,47.34,46.05,46.33,898623,0.0,1.0
2021-05-19,46.58,46.64,45.06,45.14,1148132,46.58,46.64,45.06,45.14,1148132,0.0,1.0
2021-05-20,48.09,48.24,46.96,46.97,1105365,48.09,48.24,46.96,46.97,1105365,0.0,1.0
2021-05-21,47.74,48.6,47.65,48.57,944874,47.74,48.6,47.65,48.57,944874,0.0,1.0
2021-05-24,48.69,48.8599,47.8001,47.98,869054,48.69,48.8599,47.8001,47.98,869054,0.0,1.0
2021-05-25,49.06,49.57,48.92,49.2,883886,49.06,49.57,48.92,49.2,883886,0.0,1.0
2021-05-26,49.69,49.93,49.37,49.5,1395302,49.69,49.93,49.37,49.5,1395302,0.0,1.0
2021-05-27,49.97,49.97,48.92,49.76,814183,49.97,49.97,48.92,49.76,814183,0.0,1.0
2021-05-28,49.83,50.39,49.73,49.89,937159,49.83,50.39,49.73,49.89,937159,0.0,1.0
2021-06-01,50.43,51.04,50.01,50.52,1324568,50.43,51.04,50.01,50.52,1324568,0.0,1.0
2021-06-02,50.26,50.425,49.95,50.15,877655,50.26,50.425,49.95,50.15,877655,0.0,1.0
2021-06-03,48.83,49.72,48.755,49.53,939505,48.83,49.72,48.755,49.53,939505,0.0,1.0
2021-06-04,49.49,49.6799,49.1,49.18,684467,49.49,49.6799,49.1,49.18,684467,0.0,1.0
2021-06-07,49.86,49.9,48.97,49.33,608018,49.86,49.9,48.97,49.33,608018,0.0,1.0
2021-06-08,49.86,50.45,49.3,50.01,602805,49.86,50.45,49.3,50.01,602805,0.0,1.0
2021-06-09,49.62,50.49,49.6,50.04,708620,49.62,50.49,49.6,50.04,708620,0.0,1.0
2021-06-10,50.12,50.15,49.45,49.63,595790,50.12,50.15,49.45,49.63,595790,0.0,1.0
2021-06-11,50.49,50.5199,50.15,50.23,635182,50.49,50.5199,50.15,50.23,635182,0.0,1.0
2021-06-14,51.28,51.39,50.67,50.7,1106542,51.28,51.39,50.67,50.7,1106542,0.0,1.0
2021-06-15,50.57,51.15,50.43,50.94,660522,50.57,51.15,50.43,50.94,660522,0.0,1.0
2021-06-16,50.44,50.99,49.76,50.54,808465,50.44,50.99,49.76,50.54,808465,0.0,1.0
2021-06-17,52.03,52.18,50.13,50.34,2164170,52.03,52.18,50.13,50.34,2164170,0.0,1.0
2021-06-18,52.04,52.47,51.62,51.68,2090066,52.04,52.47,51.62,51.68,2090066,0.0,1.0
2021-06-21,51.74,52.02,50.94,51.86,1173872,51.74,52.02,50.94,51.86,1173872,0.0,1.0
2021-06-22,52.23,52.29,51.4,51.54,720946,52.23,52.29,51.4,51.54,720946,0.0,1.0
2021-06-23,52.89,53.1,52.35,52.35,1207652,52.89,53.1,52.35,52.35,1207652,0.0,1.0
2021-06-24,53.82,54.27,53.47,53.5,1403565,53.82,54.27,53.47,53.5,1403565,0.0,1.0
2021-06-25,53.7,54.23,53.3301,54.0,812870,53.7,54.23,53.3301,54.0,812870,0.0,1.0
2021-06-28,54.54,54.6,54.0,54.0,1653329,54.54,54.6,54.0,54.0,1653329,0.0,1.0
2021-06-29,54.78,54.82,54.2,54.41,889244,54.78,54.82,54.2,54.41,889244,0.0,1.0
2021-06-30,54.11,54.53,53.985,54.53,1058810,54.11,54.53,53.985,54.53,1058810,0.0,1.0
2021-07-01,53.39,54.19,53.0,54.01,1150737,53.39,54.19,53.0,54.01,1150737,0.0,1.0
2021-07-02,53.32,53.8891,53.1199,53.59,764439,53.32,53.8891,53.1199,53.59,764439,0.0,1.0
2021-07-06,53.22,53.53,52.76,53.02,904754,53.22,53.53,52.76,53.02,904754,0.0,1.0
2021-07-07,52.67,53.6899,52.35,53.5,1419341,52.67,53.6899,52.35,53.5,1419341,0.0,1.0
2021-07-08,51.67,51.949,50.64,50.98,1787647,51.67,51.949,50.64,50.98,1787647,0.0,1.0
2021-07-09,52.91,52.92,51.77,51.97,924165,52.91,52.92,51.77,51.97,924165,0.0,1.0
2021-07-12,52.67,53.36,52.4201,53.0,672446,52.67,53.36,52.4201,53.0,672446,0.0,1.0
2021-07-13,52.41,53.145,52.26,52.55,1009767,52.41,53.145,52.26,52.55,1009767,0.0,1.0
2021-07-14,51.52,52.98,51.49,52.88,998818,51.52,52.98,51.49,52.88,998818,0.0,1.0
2021-07-15,51.18,52.1099,50.68,51.64,1545637,51.18,52.1099,50.68,51.64,1545637,0.0,1.0
2021-07-16,50.79,51.54,50.67,51.36,688984,50.79,51.54,50.67,51.36,688984,0.0,1.0
2021-07-19,50.57,50.65,49.51,49.75,1187609,50.57,50.65,49.51,49.75,1187609,0.0,1.0
2021-07-20,51.72,51.95,50.22,50.63,1016905,51.72,51.95,50.22,50.63,1016905,0.0,1.0
2021-07-21,52.82,52.86,51.52,51.64,1228748,52.82,52.86,51.52,51.64,1228748,0.0,1.0
2021-07-22,53.17,53.328,52.87,52.96,1081649,53.17,53.328,52.87,52.96,1081649,0.0,1.0
2021-07-23,53.48,53.54,52.72,53.23,813563,53.48,53.54,52.72,53.23,813563,0.0,1.0
2021-07-26,52.26,53.04,52.21,52.99,1062090,52.26,53.04,52.21,52.99,1062090,0.0,1.0
2021-07-27,50.75,51.8399,49.56,51.6,1831898,50.75,51.8399,49.56,51.6,1831898,0.0,1.0
2021-07-28,52.22,52.34,50.8,51.16,1364953,52.22,52.34,50.8,51.16,1364953,0.0,1.0
2021-07-29,51.94,52.66,51.92,52.16,715820,51.94,52.66,51.92,52.16,715820,0.0,1.0
2021-07-30,50.68,51.4,50.5,50.8,1084352,50.68,51.4,50.5,50.8,1084352,0.0,1.0
2021-08-02,51.52,52.02,50.88,51.0,1253742,51.52,52.02,50.88,51.0,1253742,0.0,1.0
2021-08-03,51.22,51.52,50.451,51.48,1193296,51.22,51.52,50.451,51.48,1193296,0.0,1.0
2021-08-04,52.28,52.4,51.31,51.31,1240769,52.28,52.4,51.31,51.31,1240769,0.0,1.0
2021-08-05,53.19,53.51,52.0,52.24,1045913,53.19,53.51,52.0,52.24,1045913,0.0,1.0
2021-08-06,52.4,53.205,52.075,53.07,1111196,52.4,53.205,52.075,53.07,1111196,0.0,1.0
2021-08-09,53.27,53.63,52.44,52.73,1006691,53.27,53.63,52.44,52.73,1006691,0.0,1.0
2021-08-10,52.68,53.8,52.61,53.46,873521,52.68,53.8,52.61,53.46,873521,0.0,1.0
2021-08-11,52.55,53.419,52.1001,53.24,810910,52.55,53.419,52.1001,53.24,810910,0.0,1.0
2021-08-12,52.5,52.63,51.94,52.35,790312,52.5,52.63,51.94,52.35,790312,0.0,1.0
2021-08-13,52.21,52.77,52.18,52.45,645804,52.21,52.77,52.18,52.45,645804,0.0,1.0
2021-08-16,51.15,51.96,50.59,51.92,1036746,51.15,51.96,50.59,51.92,1036746,0.0,1.0
2021-08-17,50.56,51.085,50.15,50.6,1403532,50.56,51.085,50.15,50.6,1403532,0.0,1.0
2021-08-18,50.5,51.235,50.4301,50.56,703776,50.5,51.235,50.4301,50.56,703776,0.0,1.0
2021-08-19,50.23,50.64,49.66,49.87,873357,50.23,50.64,49.66,49.87,873357,0.0,1.0
2021-08-20,50.85,50.9799,50.26,50.31,881391,50.85,50.9799,50.26,50.31,881391,0.0,1.0
2021-08-23,52.07,52.19,51.3,51.39,728005,52.07,52.19,51.3,51.39,728005,0.0,1.0
2021-08-24,53.15,53.245,52.5,52.53,800401,53.15,53.245,52.5,52.53,800401,0.0,1.0
2021-08-25,53.29,53.35,52.8501,53.05,593841,53.29,53.35,52.8501,53.05,593841,0.0,1.0
2021-08-26,52.44,53.4,52.37,53.11,676907,52.44,53.4,52.37,53.11,676907,0.0,1.0
2021-08-27,53.65,53.68,52.6204,52.76,708715,53.65,53.68,52.6204,52.76,708715,0.0,1.0
2021-08-30,53.91,54.08,53.25,53.62,791948,53.91,54.08,53.25,53.62,791948,0.0,1.0
2021-08-31,53.85,54.19,53.56,53.86,745260,53.85,54.19,53.56,53.86,745260,0.0,1.0
2021-09-01,54.53,54.9499,54.03,54.03,1025083,54.53,54.9499,54.03,54.03,1025083,0.0,1.0
2021-09-02,54.41,54.97,54.27,54.78,574636,54.41,54.97,54.27,54.78,574636,0.0,1.0
2021-09-03,55.03,55.09,54.21,54.4,696289,55.03,55.09,54.21,54.4,696289,0.0,1.0
2021-09-07,54.79,55.28,54.64,55.05,966459,54.79,55.28,54.64,55.05,966459,0.0,1.0
2021-09-08,53.3,54.42,53.0,54.39,984850,53.3,54.42,53.0,54.39,984850,0.0,1.0
2021-09-09,53.1,53.68,53.01,53.12,531076,53.1,53.68,53.01,53.12,531076,0.0,1.0
2021-09-10,52.5,53.68,52.47,53.49,1003825,52.5,53.68,52.47,53.49,1003825,0.0,1.0
2021-09-13,52.07,52.72,51.13,52.72,1560309,52.07,52.72,51.13,52.72,1560309,0.0,1.0
2021-09-14,51.85,52.67,51.6601,52.34,619321,51.85,52.67,51.6601,52.34,619321,0.0,1.0
2021-09-15,52.1,52.18,51.38,51.89,650550,52.1,52.18,51.38,51.89,650550,0.0,1.0
2021-09-16,52.59,52.6,51.76,51.83,633929,52.59,52.6,51.76,51.83,633929,0.0,1.0
2021-09-17,52.83,52.88,52.17,52.69,1023655,52.83,52.88,52.17,52.69,1023655,0.0,1.0
2021-09-20,51.16,51.795,50.34,51.1,1635842,51.16,51.795,50.34,51.1,1635842,0.0,1.0
2021-09-21,51.44,51.769,50.98,51.47,738039,51.44,51.769,50.98,51.47,738039,0.0,1.0
2021-09-22,52.22,52.5,51.3801,51.56,962755,52.22,52.5,51.3801,51.56,962755,0.0,1.0
2021-09-23,52.76,52.83,52.29,52.46,870792,52.76,52.83,52.29,52.46,870792,0.0,1.0
2021-09-24,52.02,52.2,51.56,52.01,967801,52.02,52.2,51.56,52.01,967801,0.0,1.0
2021-09-27,51.77,51.85,51.13,51.59,775530,51.77,51.85,51.13,51.59,775530,0.0,1.0
2021-09-28,49.62,51.04,49.431,50.98,1850817,49.62,51.04,49.431,50.98,1850817,0.0,1.0
2021-09-29,48.84,50.14,48.76,50.09,1196848,48.84,50.14,48.76,50.09,1196848,0.0,1.0
2021-09-30,49.36,49.77,49.03,49.12,1062029,49.36,49.77,49.03,49.12,1062029,0.0,1.0
2021-10-01,49.78,49.925,49.012,49.54,728012,49.78,49.925,49.012,49.54,728012,0.0,1.0
2021-10-04,48.12,49.34,47.66,49.34,1899828,48.12,49.34,47.66,49.34,1899828,0.0,1.0
2021-10-05,49.23,49.66,48.36,48.41,1021391,49.23,49.66,48.36,48.41,1021391,0.0,1.0
2021-10-06,49.85,50.07,48.68,48.71,1183119,49.85,50.07,48.68,48.71,1183119,0.0,1.0
2021-10-07,50.94,51.3799,50.43,50.45,829905,50.94,51.3799,50.43,50.45,829905,0.0,1.0
2021-10-08,50.47,51.5199,50.441,51.16,695031,50.47,51.5199,50.441,51.16,695031,0.0,1.0
2021-10-11,49.96,50.933,49.96,50.36,983168,49.96,50.933,49.96,50.36,983168,0.0,1.0
2021-10-12,50.39,50.67,49.96,50.111,595293,50.39,50.67,49.96,50.111,595293,0.0,1.0
2021-10-13,51.57,51.6,50.79,50.79,702223,51.57,51.6,50.79,50.79,702223,0.0,1.0
2021-10-14,52.43,52.69,52.2,52.22,904337,52.43,52.69,52.2,52.22,904337,0.0,1.0
2021-10-15,52.95,53.02,52.45,52.75,786973,52.95,53.02,52.45,52.75,786973,0.0,1.0
2021-10-18,53.36,53.495,52.28,52.36,915706,53.36,53.495,52.28,52.36,915706,0.0,1.0
2021-10-19,54.03,54.19,53.45,53.54,745903,54.03,54.19,53.45,53.54,745903,0.0,1.0
2021-10-20,54.38,54.6005,53.98,54.28,1092802,54.38,54.6005,53.98,54.28,1092802,0.0,1.0
2021-10-21,54.4,54.72,53.93,54.07,595962,54.4,54.72,53.93,54.07,595962,0.0,1.0
2021-10-22,53.07,54.15,52.75,53.94,951336,53.07,54.15,52.75,53.94,951336,0.0,1.0
2021-10-25,54.16,54.24,53.05,53.29,920163,54.16,54.24,53.05,53.29,920163,0.0,1.0
2021-10-26,53.6,54.68,53.29,54.54,820577,53.6,54.68,53.29,54.54,820577,0.0,1.0
2021-10-27,52.3,53.52,52.29,53.28,611448,52.3,53.52,52.29,53.28,611448,0.0,1.0
2021-10-28,53.43,53.47,52.33,52.52,632915,53.43,53.47,52.33,52.52,632915,0.0,1.0
2021-10-29,53.39,53.55,52.92,53.0,532794,53.39,53.55,52.92,53.0,532794,0.0,1.0
2021-11-01,54.3,54.31,53.53,53.53,798052,54.3,54.31,53.53,53.53,798052,0.0,1.0
2021-11-02,53.4,54.35,53.13,54.29,639863,53.4,54.35,53.13,54.29,639863,0.0,1.0
2021-11-03,53.36,53.38,52.601,53.08,964532,53.36,53.38,52.601,53.08,964532,0.0,1.0
2021-11-04,53.83,54.19,53.33,53.65,935920,53.83,54.19,53.33,53.65,935920,0.0,1.0
2021-11-05,53.19,54.36,52.83,54.18,1099366,53.19,54.36,52.83,54.18,1099366,0.0,1.0
2021-11-08,53.62,53.99,53.4,53.49,864435,53.62,53.99,53.4,53.49,864435,0.0,1.0
2021-11-09,52.99,53.9,52.631,53.74,1118459,52.99,53.9,52.631,53.74,1118459,0.0,1.0
2021-11-10,50.91,52.48,50.48,52.09,1823877,50.91,52.48,50.48,52.09,1823877,0.0,1.0
2021-11-11,51.65,51.95,51.53,51.83,694952,51.65,51.95,51.53,51.83,694952,0.0,1.0
2021-11-12,52.77,52.8,51.91,51.91,952954,52.77,52.8,51.91,51.91,952954,0.0,1.0
2021-11-15,52.8,53.5,52.53,52.99,790676,52.8,53.5,52.53,52.99,790676,0.0,1.0
2021-11-16,52.92,52.97,52.26,52.44,681469,52.92,52.97,52.26,52.44,681469,0.0,1.0
2021-11-17,51.69,52.75,51.56,52.64,744978,51.69,52.75,51.56,52.64,744978,0.0,1.0
2021-11-18,50.67,51.82,50.511,51.79,834622,50.67,51.82,50.511,51.79,834622,0.0,1.0
2021-11-19,50.36,51.3,50.25,50.7,1297666,50.36,51.3,50.25,50.7,1297666,0.0,1.0
2021-11-22,47.81,50.27,47.3,50.27,2152816,47.81,50.27,47.3,50.27,2152816,0.0,1.0
2021-11-23,47.51,48.3091,46.48,47.54,2795161,47.51,48.3091,46.48,47.54,2795161,0.0,1.0
2021-11-24,48.12,48.23,46.69,46.82,1287751,48.12,48.23,46.69,46.82,1287751,0.0,1.0
2021-11-26,47.49,48.015,46.86,47.44,730148,47.49,48.015,46.86,47.44,730148,0.0,1.0
2021-11-29,47.71,48.2299,46.74,48.02,1110882,47.71,48.2299,46.74,48.02,1110882,0.0,1.0
2021-11-30,46.45,48.27,46.0901,47.68,1826070,46.45,48.27,46.0901,47.68,1826070,0.0,1.0
2021-12-01,44.08,47.23,44.01,47.12,3096744,44.08,47.23,44.01,47.12,3096744,0.0,1.0
2021-12-02,44.12,44.8,43.16,44.01,3341905,44.12,44.8,43.16,44.01,3341905,0.0,1.0
2021-12-03,41.77,43.87,40.88,43.74,2918095,41.77,43.87,40.88,43.74,2918095,0.0,1.0
2021-12-06,42.07,42.16,40.05,41.1,3155425,42.07,42.16,40.05,41.1,3155425,0.0,1.0
2021-12-07,43.88,44.45,43.41,43.55,2179758,43.88,44.45,43.41,43.55,2179758,0.0,1.0
2021-12-08,44.95,45.03,43.3603,44.0,1274711,44.95,45.03,43.3603,44.0,1274711,0.0,1.0
2021-12-09,43.34,45.22,43.02,44.87,1908397,43.34,45.22,43.02,44.87,1908397,0.0,1.0
2021-12-10,42.47,44.05,42.13,43.68,1264083,42.47,44.05,42.13,43.68,1264083,0.0,1.0
2021-12-13,41.37,42.47,40.76,42.08,1769739,41.37,42.47,40.76,42.08,1769739,0.0,1.0
2021-12-14,40.71,41.3,40.13,40.57,2415854,40.71,41.3,40.13,40.57,2415854,0.0,1.0
2021-12-15,41.29,41.55,39.28,40.51,4215610,41.29,41.55,39.28,40.51,4215610,0.0,1.0
2021-12-16,39.92,41.96,39.47,41.82,3598131,39.92,41.96,39.47,41.82,3598131,0.0,1.0
2021-12-17,40.35,40.68,38.5,39.11,2986864,40.35,40.68,38.5,39.11,2986864,0.0,1.0
2021-12-20,39.23,39.84,38.92,39.31,2167923,39.23,39.84,38.92,39.31,2167923,0.0,1.0
2021-12-21,41.15,41.23,39.64,39.88,1778756,41.15,41.23,39.64,39.88,1778756,0.0,1.0
2021-12-22,41.22,41.57,40.68,41.07,1973151,41.22,41.57,40.68,41.07,1973151,0.0,1.0
2021-12-23,41.78,41.95,40.71,41.11,1721640,41.78,41.95,40.71,41.11,1721640,0.0,1.0
2021-12-27,41.8,42.17,41.64,41.81,2053306,41.8,42.17,41.64,41.81,2053306,0.0,1.0
2021-12-28,40.81,41.84,40.71,41.54,2298455,40.81,41.84,40.71,41.54,2298455,0.0,1.0
2021-12-29,40.35,40.78,39.78,40.65,1894843,40.35,40.78,39.78,40.65,1894843,0.0,1.0
2021-12-30,41.38,41.96,40.27,40.3,1622615,41.38,41.96,40.27,40.3,1622615,0.0,1.0
2021-12-31,40.85,41.62,40.81,41.19,1315811,40.85,41.62,40.81,41.19,1315811,0.0,1.0
2022-01-03,41.0,41.411,40.3,41.2,2151038,41.0,41.411,40.3,41.2,2151038,0.0,1.0
2022-01-04,39.27,40.95,38.54,40.88,2858310,39.27,40.95,38.54,40.88,2858310,0.0,1.0
2022-01-05,36.67,38.98,36.46,38.82,3156680,36.67,38.98,36.46,38.82,3156680,0.0,1.0
2022-01-06,36.8,37.3098,35.44,36.57,3327101,36.8,37.3098,35.44,36.57,3327101,0.0,1.0
2022-01-07,36.47,37.7599,36.1601,36.84,1580848,36.47,37.7599,36.1601,36.84,1580848,0.0,1.0
2022-01-10,36.07,36.09,34.4,35.6,2485226,36.07,36.09,34.4,35.6,2485226,0.0,1.0
2022-01-11,37.53,37.79,35.73,36.0,2119280,37.53,37.79,35.73,36.0,2119280,0.0,1.0
2022-01-12,37.32,38.6,37.021,38.26,2344981,37.32,38.6,37.021,38.26,2344981,0.0,1.0
2022-01-13,35.37,37.51,35.2201,37.51,1603453,35.37,37.51,35.2201,37.51,1603453,0.0,1.0
2022-01-14,35.02,35.7,34.14,35.18,1766178,35.02,35.7,34.14,35.18,1766178,0.0,1.0
2022-01-18,33.37,34.51,33.301,34.1,1528019,33.37,34.51,33.301,34.1,1528019,0.0,1.0
2022-01-19,33.1,34.27,33.04,33.58,1078341,33.1,34.27,33.04,33.58,1078341,0.0,1.0
2022-01-20,33.09,34.97,33.0101,33.73,1328327,33.09,34.97,33.0101,33.73,1328327,0.0,1.0
2022-01-21,31.01,32.96,30.85,32.65,2722370,31.01,32.96,30.85,32.65,2722370,0.0,1.0
2022-01-24,31.31,31.35,28.07,29.3,3385815,31.31,31.35,28.07,29.3,3385815,0.0,1.0
2022-01-25,30.48,31.33,29.69,30.45,2117336,30.48,31.33,29.69,30.45,2117336,0.0,1.0
2022-01-26,29.78,31.94,29.53,31.5,1880886,29.78,31.94,29.53,31.5,1880886,0.0,1.0
2022-01-27,28.74,30.28,28.6,30.25,1255829,28.74,30.28,28.6,30.25,1255829,0.0,1.0
2022-01-28,29.97,30.06,27.97,28.66,1325186,29.97,30.06,27.97,28.66,1325186,0.0,1.0
2022-01-31,32.5,32.57,30.3321,30.34,2754730,32.5,32.57,30.3321,30.34,2754730,0.0,1.0
2022-02-01,33.44,33.5,32.01,33.31,1950563,33.44,33.5,32.01,33.31,1950563,0.0,1.0
2022-02-02,31.35,33.33,31.02,33.33,2475132,31.35,33.33,31.02,33.33,2475132,0.0,1.0
2022-02-03,29.54,30.725,29.44,30.15,1382165,29.54,30.725,29.44,30.15,1382165,0.0,1.0
2022-02-04,31.23,31.55,29.38,30.03,1966114,31.23,31.55,29.38,30.03,1966114,0.0,1.0
2022-02-07,31.13,32.13,30.89,31.41,846573,31.13,32.13,30.89,31.41,846573,0.0,1.0
2022-02-08,31.49,31.62,30.47,30.85,787451,31.49,31.62,30.47,30.85,787451,0.0,1.0
2022-02-09,33.35,33.43,32.16,32.5,1043318,33.35,33.43,32.16,32.5,1043318,0.0,1.0
2022-02-10,32.51,34.38,32.29,32.72,1838915,32.51,34.38,32.29,32.72,1838915,0.0,1.0
2022-02-11,31.72,33.4,31.28,32.82,2616036,31.72,33.4,31.28,32.82,2616036,0.0,1.0
2022-02-14,31.53,32.52,31.11,31.24,1075388,31.53,32.52,31.11,31.24,1075388,0.0,1.0
2022-02-15,33.18,33.265,32.12,32.48,780052,33.18,33.265,32.12,32.48,780052,0.0,1.0
2022-02-16,32.07,32.66,31.66,32.65,1568338,32.07,32.66,31.66,32.65,1568338,0.0,1.0
2022-02-17,30.15,31.75,30.02,31.66,1540777,30.15,31.75,30.02,31.66,1540777,0.0,1.0
2022-02-18,29.0,30.0899,28.81,29.9232,2793140,29.0,30.0899,28.81,29.9232,2793140,0.0,1.0
2022-02-22,28.02,29.1599,27.66,28.21,1571760,28.02,29.1599,27.66,28.21,1571760,0.0,1.0
2022-02-23,27.0,28.51,26.92,28.35,1170139,27.0,28.51,26.92,28.35,1170139,0.0,1.0
2022-02-24,28.15,28.26,24.8,25.02,4107284,28.15,28.26,24.8,25.02,4107284,0.0,1.0
2022-02-25,29.52,29.62,27.97,29.06,1981603,29.52,29.62,27.97,29.06,1981603,0.0,1.0
2022-02-28,30.31,30.75,29.19,29.29,1812318,30.31,30.75,29.19,29.29,1812318,0.0,1.0
2022-03-01,29.62,30.79,29.4001,30.06,1252678,29.62,30.79,29.4001,30.06,1252678,0.0,1.0
2022-03-02,29.4,29.63,28.44,29.53,1053659,29.4,29.63,28.44,29.53,1053659,0.0,1.0
2022-03-03,27.7,29.53,27.45,29.53,1315995,27.7,29.53,27.45,29.53,1315995,0.0,1.0
2022-03-04,25.98,27.76,25.77,27.64,1309429,25.98,27.76,25.77,27.64,1309429,0.0,1.0
2022-03-07,24.42,26.35,24.375,25.76,2539872,24.42,26.35,24.375,25.76,2539872,0.0,1.0
2022-03-08,24.4,25.46,23.68,24.29,2473167,24.4,25.46,23.68,24.29,2473167,0.0,1.0
2022-03-09,26.53,26.69,25.47,25.7,1590311,26.53,26.69,25.47,25.7,1590311,0.0,1.0
2022-03-10,25.7,25.97,24.97,25.97,1215470,25.7,25.97,24.97,25.97,1215470,0.0,1.0
2022-03-11,24.13,26.06,24.07,25.96,2085726,24.13,26.06,24.07,25.96,2085726,0.0,1.0
2022-03-14,22.98,24.38,22.78,23.97,1898558,22.98,24.38,22.78,23.97,1898558,0.0,1.0
2022-03-15,24.07,24.19,22.8887,23.38,1370982,24.07,24.19,22.8887,23.38,1370982,0.0,1.0
2022-03-16,26.88,26.94,25.03,25.12,2629724,26.88,26.94,25.03,25.12,2629724,0.0,1.0
2022-03-17,28.03,28.11,26.25,26.8,1891707,28.03,28.11,26.25,26.8,1891707,0.0,1.0
2022-03-18,29.62,29.71,27.87,27.89,2282586,29.62,29.71,27.87,27.89,2282586,0.0,1.0
2022-03-21,28.85,29.59,28.07,29.45,2379372,28.85,29.59,28.07,29.45,2379372,0.0,1.0
2022-03-22,30.14,30.54,28.91,28.94,1817234,30.14,30.54,28.91,28.94,1817234,0.0,1.0
2022-03-23,29.53,30.65,29.15,29.75,1401372,29.53,30.65,29.15,29.75,1401372,0.0,1.0
2022-03-24,29.86,29.9,28.7,29.87,1183980,29.86,29.9,28.7,29.87,1183980,0.0,1.0
2022-03-25,28.73,30.01,28.36,30.0,1277275,28.73,30.01,28.36,30.0,1277275,0.0,1.0
2022-03-28,29.65,29.734,28.59,29.03,1279420,29.65,29.734,28.59,29.03,1279420,0.0,1.0
2022-03-29,31.57,31.89,30.04,30.26,2913866,31.57,31.89,30.04,30.26,2913866,0.0,1.0
2022-03-30,30.36,31.62,30.09,31.35,1514228,30.36,31.62,30.09,31.35,1514228,0.0,1.0
2022-03-31,29.05,30.13,29.01,30.11,1390135,29.05,30.13,29.01,30.11,1390135,0.0,1.0
2022-04-01,29.3,29.87,28.942,29.31,1087108,29.3,29.87,28.942,29.31,1087108,0.0,1.0
2022-04-04,30.55,30.74,29.55,29.69,1301035,30.55,30.74,29.55,29.69,1301035,0.0,1.0
2022-04-05,29.08,30.6,28.87,30.4,1694466,29.08,30.6,28.87,30.4,1694466,0.0,1.0
2022-04-06,27.72,28.46,27.12,28.33,1476409,27.72,28.46,27.12,28.33,1476409,0.0,1.0
2022-04-07,27.3,28.07,26.46,27.63,837567,27.3,28.07,26.46,27.63,837567,0.0,1.0
2022-04-08,26.46,27.13,26.34,27.11,1203761,26.46,27.13,26.34,27.11,1203761,0.0,1.0
2022-04-11,26.28,26.638,25.56,26.0,1476529,26.28,26.638,25.56,26.0,1476529,0.0,1.0
2022-04-12,25.92,27.52,25.8,27.03,2061889,25.92,27.52,25.8,27.03,2061889,0.0,1.0
2022-04-13,26.56,26.7349,25.58,25.88,1159384,26.56,26.7349,25.58,25.88,1159384,0.0,1.0
2022-04-14,25.41,26.6,25.39,26.6,1490638,25.41,26.6,25.39,26.6,1490638,0.0,1.0
2022-04-18,24.93,25.35,24.45,25.14,800354,24.93,25.35,24.45,25.14,800354,0.0,1.0
2022-04-19,26.18,26.32,24.86,24.97,893604,26.18,26.32,24.86,24.97,893604,0.0,1.0
2022-04-20,24.75,26.27,24.69,26.27,1155859,24.75,26.27,24.69,26.27,1155859,0.0,1.0
2022-04-21,23.42,25.47,23.22,25.09,1503460,23.42,25.47,23.22,25.09,1503460,0.0,1.0
2022-04-22,22.81,23.98,22.695,23.43,1285777,22.81,23.98,22.695,23.43,1285777,0.0,1.0
2022-04-25,23.44,23.55,22.4601,22.6,1640808,23.44,23.55,22.4601,22.6,1640808,0.0,1.0
2022-04-26,22.17,23.25,22.131,23.17,1386478,22.17,23.25,22.131,23.17,1386478,0.0,1.0
2022-04-27,21.95,22.78,21.84,22.14,1403068,21.95,22.78,21.84,22.14,1403068,0.0,1.0
2022-04-28,22.2,22.49,20.96,21.88,2395603,22.2,22.49,20.96,21.88,2395603,0.0,1.0
2022-04-29,21.2,22.96,21.14,21.81,2235084,21.2,22.96,21.14,21.81,2235084,0.0,1.0
2022-05-02,22.15,22.2,20.8501,21.07,1653025,22.15,22.2,20.8501,21.07,1653025,0.0,1.0
2022-05-03,21.98,22.64,21.7699,21.92,1326829,21.98,22.64,21.7699,21.92,1326829,0.0,1.0
2022-05-04,22.89,22.96,20.91,21.96,2095387,22.89,22.96,20.91,21.96,2095387,0.0,1.0
2022-05-05,20.72,22.08,20.4,22.08,2338594,20.72,22.08,20.4,22.08,2338594,0.0,1.0
2022-05-06,19.73,20.53,19.05,20.4876,2843549,19.73,20.53,19.05,20.4876,2843549,0.0,1.0
2022-05-09,17.69,19.31,17.51,19.0,3614625,17.69,19.31,17.51,19.0,3614625,0.0,1.0
2022-05-10,17.31,18.67,16.71,18.23,2758225,17.31,18.67,16.71,18.23,2758225,0.0,1.0
2022-05-11,15.64,17.26,15.53,16.62,5524810,15.64,17.26,15.53,16.62,5524810,0.0,1.0
2022-05-12,16.47,16.9896,14.64,14.8,5614828,16.47,16.9896,14.64,14.8,5614828,0.0,1.0
2022-05-13,18.51,18.7,17.31,17.35,3840061,18.51,18.7,17.31,17.35,3840061,0.0,1.0
2022-05-16,17.43,18.46,17.38,18.34,3077735,17.43,18.46,17.38,18.34,3077735,0.0,1.0
2022-05-17,18.33,18.515,17.33,18.17,2123504,18.33,18.515,17.33,18.17,2123504,0.0,1.0
2022-05-18,17.4,18.56,17.32,17.91,2351009,17.4,18.56,17.32,17.91,2351009,0.0,1.0
2022-05-19,18.38,18.93,17.43,17.43,2293966,18.38,18.93,17.43,17.43,2293966,0.0,1.0
2022-05-20,18.09,18.89,17.23,18.82,1951057,18.09,18.89,17.23,18.82,1951057,0.0,1.0
2022-05-23,18.12,18.3,17.46,18.15,1142955,18.12,18.3,17.46,18.15,1142955,0.0,1.0
2022-05-24,16.75,17.74,16.5045,17.74,1658573,16.75,17.74,16.5045,17.74,1658573,0.0,1.0
2022-05-25,17.33,17.51,16.65,16.74,1639866,17.33,17.51,16.65,16.74,1639866,0.0,1.0
2022-05-26,18.12,18.31,17.06,17.14,1824250,18.12,18.31,17.06,17.14,1824250,0.0,1.0
2022-05-27,19.15,19.16,18.3295,18.38,1905892,19.15,19.16,18.3295,18.38,1905892,0.0,1.0
2022-05-31,18.78,19.4659,18.53,19.31,1807498,18.78,19.4659,18.53,19.31,1807498,0.0,1.0
2022-06-01,18.04,19.04,17.78,18.8,1338244,18.04,19.04,17.78,18.8,1338244,0.0,1.0
2022-06-02,19.32,19.48,18.01,18.08,1686005,19.32,19.48,18.01,18.08,1686005,0.0,1.0
2022-06-03,18.38,19.08,18.27,18.85,1385757,18.38,19.08,18.27,18.85,1385757,0.0,1.0
2022-06-06,18.65,19.22,18.44,18.85,1951667,18.65,19.22,18.44,18.85,1951667,0.0,1.0
2022-06-07,19.04,19.07,18.01,18.28,1157235,19.04,19.07,18.01,18.28,1157235,0.0,1.0
2022-06-08,19.21,19.64,18.94,18.94,1302118,19.21,19.64,18.94,18.94,1302118,0.0,1.0
2022-06-09,17.97,19.06,17.94,19.05,1739692,17.97,19.06,17.94,19.05,1739692,0.0,1.0
2022-06-10,16.89,17.7,16.67,17.37,1824785,16.89,17.7,16.67,17.37,1824785,0.0,1.0
2022-06-13,15.31,16.01,15.215,15.65,2753671,15.31,16.01,15.215,15.65,2753671,0.0,1.0
2022-06-14,15.24,15.54,14.93,15.49,1763545,15.24,15.54,14.93,15.49,1763545,0.0,1.0
2022-06-15,15.98,16.26,15.3,15.44,2115909,15.98,16.26,15.3,15.44,2115909,0.0,1.0
2022-06-16,14.87,15.49,14.73,15.32,2184869,14.87,15.49,14.73,15.32,2184869,0.0,1.0
2022-06-17,15.37,15.56,14.91,14.96,1551326,15.37,15.56,14.91,14.96,1551326,0.0,1.0
2022-06-21,15.95,16.39,15.7,15.73,1594982,15.95,16.39,15.7,15.73,1594982,0.0,1.0
2022-06-22,16.02,16.44,15.55,15.57,1159818,16.02,16.44,15.55,15.57,1159818,0.0,1.0
2022-06-23,17.11,17.185,16.0493,16.21,1345744,17.11,17.185,16.0493,16.21,1345744,0.0,1.0
2022-06-24,17.85,17.92,17.2999,17.42,1226023,17.85,17.92,17.2999,17.42,1226023,0.0,1.0
2022-06-27,17.5,18.0,17.05,17.85,1337615,17.5,18.0,17.05,17.85,1337615,0.0,1.0
2022-06-28,16.52,17.66,16.46,17.52,1074462,16.52,17.66,16.46,17.52,1074462,0.0,1.0
2022-06-29,16.19,16.55,15.981,16.43,1047848,16.19,16.55,15.981,16.43,1047848,0.0,1.0
2022-06-30,15.49,15.89,15.09,15.84,990988,15.49,15.89,15.09,15.84,990988,0.0,1.0
2022-07-01,15.85,16.11,15.46,15.54,1076616,15.85,16.11,15.46,15.54,1076616,0.0,1.0
2022-07-05,16.82,16.82,15.2,15.53,1080206,16.82,16.82,15.2,15.53,1080206,0.0,1.0
2022-07-06,16.5,17.14,16.37,16.77,975116,16.5,17.14,16.37,16.77,975116,0.0,1.0
2022-07-07,17.35,17.365,16.42,16.56,687519,17.35,17.365,16.42,16.56,687519,0.0,1.0
2022-07-08,17.28,17.69,16.778,17.01,664399,17.28,17.69,16.778,17.01,664399,0.0,1.0
2022-07-11,16.19,17.01,16.155,16.98,976601,16.19,17.01,16.155,16.98,976601,0.0,1.0
2022-07-12,16.29,16.7199,15.96,16.3,707604,16.29,16.7199,15.96,16.3,707604,0.0,1.0
2022-07-13,16.13,16.51,15.57,15.79,1517692,16.13,16.51,15.57,15.79,1517692,0.0,1.0
2022-07-14,15.74,16.08,15.5,15.9,970742,15.74,16.08,15.5,15.9,970742,0.0,1.0
2022-07-15,16.28,16.33,15.72,16.04,975759,16.28,16.33,15.72,16.04,975759,0.0,1.0
2022-07-18,16.58,17.21,16.465,16.72,911863,16.58,17.21,16.465,16.72,911863,0.0,1.0
2022-07-19,17.44,17.46,16.59,16.95,1062675,17.44,17.46,16.59,16.95,1062675,0.0,1.0
2022-07-20,18.62,18.71,17.45,17.47,1773937,18.62,18.71,17.45,17.47,1773937,0.0,1.0
2022-07-21,18.88,18.91,18.25,18.4,716578,18.88,18.91,18.25,18.4,716578,0.0,1.0
2022-07-22,17.92,19.0,17.75,18.83,1507303,17.92,19.0,17.75,18.83,1507303,0.0,1.0
2022-07-25,17.69,17.9499,17.47,17.92,488773,17.69,17.9499,17.47,17.92,488773,0.0,1.0
2022-07-26,16.43,17.1,16.39,17.1,979491,16.43,17.1,16.39,17.1,979491,0.0,1.0
2022-07-27,17.68,17.81,16.73,16.8,1252967,17.68,17.81,16.73,16.8,1252967,0.0,1.0
2022-07-28,17.94,17.94,17.0,17.52,680188,17.94,17.94,17.0,17.52,680188,0.0,1.0
2022-07-29,17.88,18.0758,17.53,17.71,1569803,17.88,18.0758,17.53,17.71,1569803,0.0,1.0
2022-08-01,18.13,18.3499,17.4,17.69,1008809,18.13,18.3499,17.4,17.69,1008809,0.0,1.0
2022-08-02,18.57,18.84,17.76,17.84,1701444,18.57,18.84,17.76,17.84,1701444,0.0,1.0
2022-08-03,20.05,20.13,18.85,18.88,2098016,20.05,20.13,18.85,18.88,2098016,0.0,1.0
2022-08-04,20.52,21.16,20.12,20.7599,1360790,20.52,21.16,20.12,20.7599,1360790,0.0,1.0
2022-08-05,20.28,20.82,19.63,19.72,2029754,20.28,20.82,19.63,19.72,2029754,0.0,1.0
2022-08-08,20.61,21.27,20.455,20.58,1266856,20.61,21.27,20.455,20.58,1266856,0.0,1.0
2022-08-09,19.54,20.28,19.325,20.28,1476660,19.54,20.28,19.325,20.28,1476660,0.0,1.0
2022-08-10,20.88,20.93,20.26,20.6,1710437,20.88,20.93,20.26,20.6,1710437,0.0,1.0
2022-08-11,20.28,21.735,20.145,21.45,2542523,20.28,21.735,20.145,21.45,2542523,0.0,1.0
2022-08-12,21.06,21.1,20.34,20.7,920257,21.06,21.1,20.34,20.7,920257,0.0,1.0
2022-08-15,21.02,21.17,20.73,20.79,680397,21.02,21.17,20.73,20.79,680397,0.0,1.0
2022-08-16,20.96,21.325,20.27,21.04,747346,20.96,21.325,20.27,21.04,747346,0.0,1.0
2022-08-17,20.02,20.59,19.91,20.48,1496424,20.02,20.59,19.91,20.48,1496424,0.0,1.0
2022-08-18,19.76,19.97,19.44,19.97,965870,19.76,19.97,19.44,19.97,965870,0.0,1.0
2022-08-19,18.47,19.23,18.4,19.23,1409849,18.47,19.23,18.4,19.23,1409849,0.0,1.0
2022-08-22,17.99,18.38,17.82,17.96,1015016,17.99,18.38,17.82,17.96,1015016,0.0,1.0
2022-08-23,17.95,18.51,17.88,17.99,585780,17.95,18.51,17.88,17.99,585780,0.0,1.0
2022-08-24,18.41,18.72,17.99,18.02,983500,18.41,18.72,17.99,18.02,983500,0.0,1.0
2022-08-25,18.91,18.92,18.36,18.6085,835972,18.91,18.92,18.36,18.6085,835972,0.0,1.0
2022-08-26,17.89,18.96,17.86,18.91,758356,17.89,18.96,17.86,18.91,758356,0.0,1.0
2022-08-29,17.66,18.195,17.61,17.61,798706,17.66,18.195,17.61,17.61,798706,0.0,1.0
2022-08-30,17.62,18.14,17.3,17.84,679447,17.62,18.14,17.3,17.84,679447,0.0,1.0
2022-08-31,17.49,18.16,17.4,17.82,1301716,17.49,18.16,17.4,17.82,1301716,0.0,1.0
2022-09-01,17.22,17.25,16.505,17.25,837285,17.22,17.25,16.505,17.25,837285,0.0,1.0
2022-09-02,16.89,17.51,16.78,17.47,1558402,16.89,17.51,16.78,17.47,1558402,0.0,1.0
2022-09-06,16.63,16.98,16.455,16.92,539718,16.63,16.98,16.455,16.92,539718,0.0,1.0
2022-09-07,17.13,17.145,16.32,16.38,1322947,17.13,17.145,16.32,16.38,1322947,0.0,1.0
2022-09-08,17.58,17.595,16.67,16.79,558316,17.58,17.595,16.67,16.79,558316,0.0,1.0
2022-09-09,18.49,18.56,17.9,17.9,567375,18.49,18.56,17.9,17.9,567375,0.0,1.0
2022-09-12,19.03,19.09,18.65,18.75,676882,19.03,19.09,18.65,18.75,676882,0.0,1.0
2022-09-13,17.74,18.22,17.67,17.79,1150285,17.74,18.22,17.67,17.79,1150285,0.0,1.0
2022-09-14,18.13,18.13,17.44,17.68,639320,18.13,18.13,17.44,17.68,639320,0.0,1.0
2022-09-15,18.2,18.78,17.8,17.87,876871,18.2,18.78,17.8,17.87,876871,0.0,1.0
2022-09-16,17.32,17.72,17.19,17.71,741008,17.32,17.72,17.19,17.71,741008,0.0,1.0
2022-09-19,17.3,17.32,16.87,17.0,836759,17.3,17.32,16.87,17.0,836759,0.0,1.0
2022-09-20,16.85,17.18,16.76,17.03,2043975,16.85,17.18,16.76,17.03,2043975,0.0,1.0
2022-09-21,16.53,17.385,16.52,16.87,857475,16.53,17.385,16.52,16.87,857475,0.0,1.0
2022-09-22,15.81,16.6401,15.74,16.52,1059112,15.81,16.6401,15.74,16.52,1059112,0.0,1.0
2022-09-23,15.48,15.77,15.211,15.61,943862,15.48,15.77,15.211,15.61,943862,0.0,1.0
2022-09-26,15.26,15.925,15.23,15.47,722668,15.26,15.925,15.23,15.47,722668,0.0,1.0
2022-09-27,15.49,16.03,15.23,15.7501,796506,15.49,16.03,15.23,15.7501,796506,0.0,1.0
2022-09-28,16.18,16.2567,15.42,15.45,1021272,16.18,16.2567,15.42,15.45,1021272,0.0,1.0
2022-09-29,15.37,15.8,15.1601,15.7,1278499,15.37,15.8,15.1601,15.7,1278499,0.0,1.0
2022-09-30,15.39,16.0,15.26,15.28,648443,15.39,16.0,15.26,15.28,648443,0.0,1.0
2022-10-03,15.77,15.94,15.2,15.6,816276,15.77,15.94,15.2,15.6,816276,0.0,1.0
2022-10-04,17.15,17.19,16.38,16.38,1458894,17.15,17.19,16.38,16.38,1458894,0.0,1.0
2022-10-05,16.92,17.08,16.45,16.7,897219,16.92,17.08,16.45,16.7,897219,0.0,1.0
2022-10-06,16.83,17.2711,16.66,16.86,644592,16.83,17.2711,16.66,16.86,644592,0.0,1.0
2022-10-07,15.93,16.46,15.8165,16.37,902933,15.93,16.46,15.8165,16.37,902933,0.0,1.0
2022-10-10,15.46,16.02,15.25,16.02,1158617,15.46,16.02,15.25,16.02,1158617,0.0,1.0
2022-10-11,15.14,15.575,14.72,15.42,1117916,15.14,15.575,14.72,15.42,1117916,0.0,1.0
2022-10-12,15.3,15.35,14.77,15.06,1260972,15.3,15.35,14.77,15.06,1260972,0.0,1.0
2022-10-13,15.22,15.43,14.19,14.5,1360300,15.22,15.43,14.19,14.5,1360300,0.0,1.0
2022-10-14,14.45,15.74,14.45,15.48,850856,14.45,15.74,14.45,15.48,850856,0.0,1.0
2022-10-17,15.52,15.68,15.06,15.0867,1134904,15.52,15.68,15.06,15.0867,1134904,0.0,1.0
2022-10-18,15.64,16.269,15.38,16.14,909634,15.64,16.269,15.38,16.14,909634,0.0,1.0
2022-10-19,15.13,15.59,15.02,15.48,576741,15.13,15.59,15.02,15.48,576741,0.0,1.0
2022-10-20,15.2,15.78,15.08,15.09,530676,15.2,15.78,15.08,15.09,530676,0.0,1.0
2022-10-21,15.54,15.5598,14.798,15.11,679145,15.54,15.5598,14.798,15.11,679145,0.0,1.0
2022-10-24,15.4,15.49,14.84,15.48,996460,15.4,15.49,14.84,15.48,996460,0.0,1.0
2022-10-25,16.34,16.375,15.51,15.51,836770,16.34,16.375,15.51,15.51,836770,0.0,1.0
2022-10-26,16.17,16.865,16.0,16.07,1120608,16.17,16.865,16.0,16.07,1120608,0.0,1.0
2022-10-27,16.48,16.84,16.3,16.39,815527,16.48,16.84,16.3,16.39,815527,0.0,1.0
2022-10-28,16.76,16.76,16.14,16.43,1069242,16.76,16.76,16.14,16.43,1069242,0.0,1.0
2022-10-31,16.67,16.98,16.54,16.64,849033,16.67,16.98,16.54,16.64,849033,0.0,1.0
2022-11-01,16.66,17.32,16.63,17.14,1010983,16.66,17.32,16.63,17.14,1010983,0.0,1.0
2022-11-02,15.74,16.81,15.7,16.62,1033693,15.74,16.81,15.7,16.62,1033693,0.0,1.0
2022-11-03,15.73,16.24,15.41,15.43,1079265,15.73,16.24,15.41,15.43,1079265,0.0,1.0
2022-11-04,15.26,16.03,14.92,15.9,1265987,15.26,16.03,14.92,15.9,1265987,0.0,1.0
2022-11-07,15.36,15.62,15.165,15.49,684258,15.36,15.62,15.165,15.49,684258,0.0,1.0
2022-11-08,15.07,15.7066,14.71,15.3,1166006,15.07,15.7066,14.71,15.3,1166006,0.0,1.0
2022-11-09,14.13,14.76,14.0846,14.76,1639982,14.13,14.76,14.0846,14.76,1639982,0.0,1.0
2022-11-10,15.86,15.9399,15.14,15.44,1749154,15.86,15.9399,15.14,15.44,1749154,0.0,1.0
2022-11-11,16.97,17.1,15.62,15.74,2199671,16.97,17.1,15.62,15.74,2199671,0.0,1.0
2022-11-14,16.49,16.835,16.335,16.72,1127204,16.49,16.835,16.335,16.72,1127204,0.0,1.0
2022-11-15,17.06,17.4725,16.91,17.21,1203726,17.06,17.4725,16.91,17.21,1203726,0.0,1.0
2022-11-16,16.23,16.87,16.13,16.75,1721269,16.23,16.87,16.13,16.75,1721269,0.0,1.0
2022-11-17,15.89,16.06,15.52,15.78,503410,15.89,16.06,15.52,15.78,503410,0.0,1.0
2022-11-18,15.63,16.19,15.53,16.19,713406,15.63,16.19,15.53,16.19,713406,0.0,1.0
2022-11-21,15.04,15.49,14.8439,15.49,1404242,15.04,15.49,14.8439,15.49,1404242,0.0,1.0
2022-11-22,15.26,15.3,14.8,15.09,1014300,15.26,15.3,14.8,15.09,1014300,0.0,1.0
2022-11-23,15.74,15.79,15.18,15.34,782719,15.74,15.79,15.18,15.34,782719,0.0,1.0
2022-11-25,15.6,15.66,15.4992,15.66,1001217,15.6,15.66,15.4992,15.66,1001217,0.0,1.0
2022-11-28,15.29,15.8899,15.2501,15.52,627074,15.29,15.8899,15.2501,15.52,627074,0.0,1.0
2022-11-29,15.19,15.63,15.155,15.39,534575,15.19,15.63,15.155,15.39,534575,0.0,1.0
2022-11-30,16.23,16.25,15.24,15.29,1344200,16.23,16.25,15.24,15.29,1344200,0.0,1.0
2022-12-01,16.42,16.54,16.05,16.37,756224,16.42,16.54,16.05,16.37,756224,0.0,1.0
2022-12-02,16.56,16.61,16.07,16.07,604694,16.56,16.61,16.07,16.07,604694,0.0,1.0
2022-12-05,15.65,16.58,15.575,16.42,576915,15.65,16.58,15.575,16.42,576915,0.0,1.0
2022-12-06,15.19,15.68,15.065,15.66,712994,15.19,15.68,15.065,15.66,712994,0.0,1.0
2022-12-07,15.03,15.24,14.89,15.04,1228272,15.03,15.24,14.89,15.04,1228272,0.0,1.0
2022-12-08,15.42,15.57,14.8821,15.18,860631,15.42,15.57,14.8821,15.18,860631,0.0,1.0
2022-12-09,15.26,15.61,15.23,15.3,613549,15.26,15.61,15.23,15.3,613549,0.0,1.0
2022-12-12,15.5,15.5,15.11,15.19,538701,15.5,15.5,15.11,15.19,538701,0.0,1.0
2022-12-13,15.6,16.735,15.46,16.47,1117548,15.6,16.735,15.46,16.47,1117548,0.0,1.0
2022-12-14,15.59,15.9299,15.38,15.57,1007214,15.59,15.9299,15.38,15.57,1007214,0.0,1.0
2022-12-15,14.81,15.3,14.76,15.15,996089,14.81,15.3,14.76,15.15,996089,0.0,1.0
2022-12-16,14.58,14.8484,14.37,14.73,673133,14.58,14.8484,14.37,14.73,673133,0.0,1.0
2022-12-19,14.27,14.62,14.22,14.55,544021,14.27,14.62,14.22,14.55,544021,0.0,1.0
2022-12-20,14.29,14.61,14.1,14.18,481474,14.29,14.61,14.1,14.18,481474,0.0,1.0
2022-12-21,14.47,14.635,14.19,14.41,757207,14.47,14.635,14.19,14.41,757207,0.0,1.0
2022-12-22,14.04,14.33,13.685,14.33,1109042,14.04,14.33,13.685,14.33,1109042,0.0,1.0
2022-12-23,13.99,14.09,13.76,14.0,869178,13.99,14.09,13.76,14.0,869178,0.0,1.0
2022-12-27,13.69,13.91,13.5,13.85,773568,13.69,13.91,13.5,13.85,773568,0.0,1.0
2022-12-28,13.59,13.7999,13.5142,13.66,717996,13.59,13.7999,13.5142,13.66,717996,0.0,1.0
2022-12-29,14.28,14.3173,13.7358,13.79,937596,14.28,14.3173,13.7358,13.79,937596,0.0,1.0
2022-12-30,14.27,14.295,13.94,14.01,829740,14.27,14.295,13.94,14.01,829740,0.0,1.0
2023-01-03,14.17,14.81,14.0144,14.61,692100,14.17,14.81,14.0144,14.61,692100,0.0,1.0
2023-01-04,14.79,14.9076,14.31,14.41,1427793,14.79,14.9076,14.31,14.41,1427793,0.0,1.0
2023-01-05,14.2,14.4343,14.055,14.4,507207,14.2,14.4343,14.055,14.4,507207,0.0,1.0
2023-01-06,14.45,14.55,13.8175,14.21,419377,14.45,14.55,13.8175,14.21,419377,0.0,1.0
2023-01-09,14.97,15.26,14.7,14.7,652273,14.97,15.26,14.7,14.7,652273,0.0,1.0
2023-01-10,15.24,15.27,14.815,14.92,667668,15.24,15.27,14.815,14.92,667668,0.0,1.0
2023-01-11,15.5,15.5,15.1,15.3,475641,15.5,15.5,15.1,15.3,475641,0.0,1.0
2023-01-12,15.94,15.95,15.092,15.6,1124710,15.94,15.95,15.092,15.6,1124710,0.0,1.0
2023-01-13,16.34,16.39,15.66,15.66,1077610,16.34,16.39,15.66,15.66,1077610,0.0,1.0
2023-01-17,16.8,16.83,16.19,16.41,1075447,16.8,16.83,16.19,16.41,1075447,0.0,1.0
2023-01-18,16.37,17.1986,16.35,16.93,897560,16.37,17.1986,16.35,16.93,897560,0.0,1.0
2023-01-19,15.99,16.25,15.8,16.05,466864,15.99,16.25,15.8,16.05,466864,0.0,1.0
2023-01-20,16.83,16.88,16.015,16.11,1198513,16.83,16.88,16.015,16.11,1198513,0.0,1.0
2023-01-23,17.54,17.55,16.86,16.93,1404010,17.54,17.55,16.86,16.93,1404010,0.0,1.0
2023-01-24,17.26,17.69,17.195,17.21,998711,17.26,17.69,17.195,17.21,998711,0.0,1.0
2023-01-25,17.54,17.605,16.66,16.97,1281454,17.54,17.605,16.66,16.97,1281454,0.0,1.0
2023-01-26,17.88,18.13,17.445,17.96,1751969,17.88,18.13,17.445,17.96,1751969,0.0,1.0
2023-01-27,18.69,18.8155,17.78,17.78,1464384,18.69,18.8155,17.78,17.78,1464384,0.0,1.0
2023-01-30,17.88,18.525,17.85,18.36,1032015,17.88,18.525,17.85,18.36,1032015,0.0,1.0
2023-01-31,18.44,18.49,17.97,18.0,1732174,18.44,18.49,17.97,18.0,1732174,0.0,1.0
2023-02-01,19.37,19.44,18.27,18.43,1511661,19.37,19.44,18.27,18.43,1511661,0.0,1.0
2023-02-02,20.7,21.08,19.9899,20.01,2585133,20.7,21.08,19.9899,20.01,2585133,0.0,1.0
2023-02-03,19.73,20.735,19.56,19.66,2042841,19.73,20.735,19.56,19.66,2042841,0.0,1.0
2023-02-06,19.39,19.65,19.17,19.33,852810,19.39,19.65,19.17,19.33,852810,0.0,1.0
2023-02-07,19.54,19.635,18.83,19.37,1880641,19.54,19.635,18.83,19.37,1880641,0.0,1.0
2023-02-08,19.0,19.65,18.985,19.33,877507,19.0,19.65,18.985,19.33,877507,0.0,1.0
2023-02-09,18.24,19.31,18.16,19.3,1498782,18.24,19.31,18.16,19.3,1498782,0.0,1.0
2023-02-10,17.78,18.19,17.645,17.93,753242,17.78,18.19,17.645,17.93,753242,0.0,1.0
2023-02-13,18.05,18.17,17.68,17.92,984903,18.05,18.17,17.68,17.92,984903,0.0,1.0
2023-02-14,18.49,18.7,17.73,18.0,1145921,18.49,18.7,17.73,18.0,1145921,0.0,1.0
2023-02-15,19.6,19.61,18.52,18.54,1213824,19.6,19.61,18.52,18.54,1213824,0.0,1.0
2023-02-16,18.77,19.51,18.71,19.09,1742364,18.77,19.51,18.71,19.09,1742364,0.0,1.0
2023-02-17,18.54,18.86,18.22,18.75,886377,18.54,18.86,18.22,18.75,886377,0.0,1.0
2023-02-21,17.79,18.4697,17.79,18.12,943881,17.79,18.4697,17.79,18.12,943881,0.0,1.0
2023-02-22,17.98,18.315,17.67,17.91,961727,17.98,18.315,17.67,17.91,961727,0.0,1.0
2023-02-23,18.02,18.34,17.56,18.34,1377157,18.02,18.34,17.56,18.34,1377157,0.0,1.0
2023-02-24,17.59,17.78,17.4,17.67,1104096,17.59,17.78,17.4,17.67,1104096,0.0,1.0
2023-02-27,17.66,17.83,17.55,17.83,601515,17.66,17.83,17.55,17.83,601515,0.0,1.0
2023-02-28,17.99,18.2,17.66,17.77,408071,17.99,18.2,17.66,17.77,408071,0.0,1.0
2023-03-01,17.75,18.08,17.66,18.0,559534,17.75,18.08,17.66,18.0,559534,0.0,1.0
2023-03-02,18.0,18.05,17.27,17.43,1056294,18.0,18.05,17.27,17.43,1056294,0.0,1.0
2023-03-03,18.49,18.5394,18.02,18.03,698643,18.49,18.5394,18.02,18.03,698643,0.0,1.0
2023-03-06,18.37,18.93,18.37,18.5,549989,18.37,18.93,18.37,18.5,549989,0.0,1.0
2023-03-07,18.11,18.57,18.065,18.37,488983,18.11,18.57,18.065,18.37,488983,0.0,1.0
2023-03-08,18.27,18.35,17.88,18.06,749753,18.27,18.35,17.88,18.06,749753,0.0,1.0
2023-03-09,17.51,18.57,17.455,18.26,1077525,17.51,18.57,17.455,18.26,1077525,0.0,1.0
2023-03-10,16.81,17.41,16.57,17.36,1924919,16.81,17.41,16.57,17.36,1924919,0.0,1.0
2023-03-13,17.03,17.33,16.19,16.49,2796495,17.03,17.33,16.19,16.49,2796495,0.0,1.0
2023-03-14,17.53,17.76,17.291,17.58,1261385,17.53,17.76,17.291,17.58,1261385,0.0,1.0
2023-03-15,17.6,17.6,17.12,17.13,949420,17.6,17.6,17.12,17.13,949420,0.0,1.0
2023-03-16,18.16,18.215,17.52,17.69,865920,18.16,18.215,17.52,17.69,865920,0.0,1.0
2023-03-17,18.17,18.3,17.86,18.11,532125,18.17,18.3,17.86,18.11,532125,0.0,1.0
2023-03-20,17.96,18.21,17.74,18.2,1061770,17.96,18.21,17.74,18.2,1061770,0.0,1.0
2023-03-21,18.9,18.99,18.17,18.17,924473,18.9,18.99,18.17,18.17,924473,0.0,1.0
2023-03-22,18.13,19.02,18.13,18.95,916565,18.13,19.02,18.13,18.95,916565,0.0,1.0
2023-03-23,17.66,18.24,17.41,17.61,1158991,17.66,18.24,17.41,17.61,1158991,0.0,1.0
2023-03-24,17.55,17.61,17.27,17.43,551019,17.55,17.61,17.27,17.43,551019,0.0,1.0
2023-03-27,17.56,17.845,17.32,17.79,474069,17.56,17.845,17.32,17.79,474069,0.0,1.0
2023-03-28,17.43,17.62,17.3045,17.56,334125,17.43,17.62,17.3045,17.56,334125,0.0,1.0
2023-03-29,18.05,18.0899,17.67,17.71,583190,18.05,18.0899,17.67,17.71,583190,0.0,1.0
2023-03-30,18.2,18.47,18.08,18.38,422567,18.2,18.47,18.08,18.38,422567,0.0,1.0
2023-03-31,18.81,18.9,18.22,18.32,638872,18.81,18.9,18.22,18.32,638872,0.0,1.0
2023-04-03,18.52,18.63,18.22,18.62,865635,18.52,18.63,18.22,18.62,865635,0.0,1.0
2023-04-04,18.55,18.75,18.37,18.62,726167,18.55,18.75,18.37,18.62,726167,0.0,1.0
2023-04-05,17.89,18.36,17.765,18.36,788980,17.89,18.36,17.765,18.36,788980,0.0,1.0
2023-04-06,18.04,18.095,17.51,17.69,719694,18.04,18.095,17.51,17.69,719694,0.0,1.0
2023-04-10,18.12,18.145,17.63,17.76,370467,18.12,18.145,17.63,17.76,370467,0.0,1.0
2023-04-11,18.38,18.47,18.15,18.2,334648,18.38,18.47,18.15,18.2,334648,0.0,1.0
2023-04-12,18.03,18.85,18.025,18.73,772184,18.03,18.85,18.025,18.73,772184,0.0,1.0
2023-04-13,18.5,18.66,18.29,18.31,625455,18.5,18.66,18.29,18.31,625455,0.0,1.0
2023-04-14,18.44,18.66,18.2,18.46,440615,18.44,18.66,18.2,18.46,440615,0.0,1.0
2023-04-17,18.5,18.5,18.2,18.27,446383,18.5,18.5,18.2,18.27,446383,0.0,1.0
2023-04-18,18.62,18.79,18.55,18.7242,605650,18.62,18.79,18.55,18.7242,605650,0.0,1.0
2023-04-19,18.51,18.59,18.23,18.4,337830,18.51,18.59,18.23,18.4,337830,0.0,1.0
2023-04-20,18.17,18.49,18.1201,18.3,421461,18.17,18.49,18.1201,18.3,421461,0.0,1.0
2023-04-21,18.25,18.275,18.066,18.16,594072,18.25,18.275,18.066,18.16,594072,0.0,1.0
2023-04-24,17.93,18.36,17.78,18.23,737659,17.93,18.36,17.78,18.23,737659,0.0,1.0
2023-04-25,17.46,17.88,17.434,17.88,419350,17.46,17.88,17.434,17.88,419350,0.0,1.0
2023-04-26,17.25,17.75,17.21,17.72,592102,17.25,17.75,17.21,17.72,592102,0.0,1.0
2023-04-27,17.53,17.62,17.3,17.5,281874,17.53,17.62,17.3,17.5,281874,0.0,1.0
2023-04-28,17.63,17.685,17.22,17.42,583868,17.63,17.685,17.22,17.42,583868,0.0,1.0
2023-05-01,17.49,17.73,17.385,17.56,851072,17.49,17.73,17.385,17.56,851072,0.0,1.0
2023-05-02,17.1,17.43,16.9681,17.39,651601,17.1,17.43,16.9681,17.39,651601,0.0,1.0
2023-05-03,16.97,17.39,16.93,17.07,532708,16.97,17.39,16.93,17.07,532708,0.0,1.0
2023-05-04,17.48,17.75,17.33,17.35,678379,17.48,17.75,17.33,17.35,678379,0.0,1.0
2023-05-05,18.52,18.56,17.98,17.98,618595,18.52,18.56,17.98,17.98,618595,0.0,1.0
2023-05-08,18.83,18.87,18.44,18.49,729477,18.83,18.87,18.44,18.49,729477,0.0,1.0
2023-05-09,18.79,18.8255,18.57,18.62,270383,18.79,18.8255,18.57,18.62,270383,0.0,1.0
2023-05-10,18.84,19.08,18.67,18.9,941025,18.84,19.08,18.67,18.9,941025,0.0,1.0
2023-05-11,18.76,18.83,18.575,18.76,385833,18.76,18.83,18.575,18.76,385833,0.0,1.0
2023-05-12,18.25,18.78,18.14,18.78,1021408,18.25,18.78,18.14,18.78,1021408,0.0,1.0
2023-05-15,18.62,18.7,18.15,18.24,1047400,18.62,18.7,18.15,18.24,1047400,0.0,1.0
2023-05-16,18.21,18.515,18.2,18.41,626176,18.21,18.515,18.2,18.41,626176,0.0,1.0
2023-05-17,18.68,18.72,18.19,18.3,731092,18.68,18.72,18.19,18.3,731092,0.0,1.0
2023-05-18,18.91,18.97,18.58,18.63,1239050,18.91,18.97,18.58,18.63,1239050,0.0,1.0
2023-05-19,18.71,18.95,18.63,18.85,699145,18.71,18.95,18.63,18.85,699145,0.0,1.0
2023-05-22,19.46,19.595,18.6801,18.7,857395,19.46,19.595,18.6801,18.7,857395,0.0,1.0
2023-05-23,19.08,19.73,19.06,19.35,1156047,19.08,19.73,19.06,19.35,1156047,0.0,1.0
2023-05-24,19.02,19.12,18.66,18.75,399174,19.02,19.12,18.66,18.75,399174,0.0,1.0
2023-05-25,18.64,19.22,18.56,19.22,645440,18.64,19.22,18.56,19.22,645440,0.0,1.0
2023-05-26,18.86,19.062,18.65,18.67,1561551,18.86,19.062,18.65,18.67,1561551,0.0,1.0
2023-05-30,19.09,19.54,18.9513,19.22,1622458,19.09,19.54,18.9513,19.22,1622458,0.0,1.0
2023-05-31,19.45,19.46,18.95,18.95,460880,19.45,19.46,18.95,18.95,460880,0.0,1.0
2023-06-01,19.66,19.8862,19.12,19.31,570721,19.66,19.8862,19.12,19.31,570721,0.0,1.0
2023-06-02,19.93,20.105,19.6,19.96,721714,19.93,20.105,19.6,19.96,721714,0.0,1.0
2023-06-05,19.99,20.06,19.74,19.81,399335,19.99,20.06,19.74,19.81,399335,0.0,1.0
2023-06-06,20.22,20.2771,19.54,19.63,513275,20.22,20.2771,19.54,19.63,513275,0.0,1.0
2023-06-07,19.8,20.61,19.73,20.36,665213,19.8,20.61,19.73,20.36,665213,0.0,1.0
2023-06-08,19.94,20.0199,19.65,19.7,364746,19.94,20.0199,19.65,19.7,364746,0.0,1.0
2023-06-09,19.86,20.37,19.785,20.03,510334,19.86,20.37,19.785,20.03,510334,0.0,1.0
2023-06-12,20.18,20.225,19.83,19.88,614972,20.18,20.225,19.83,19.88,614972,0.0,1.0
2023-06-13,20.44,20.56,20.22,20.5,432712,20.44,20.56,20.22,20.5,432712,0.0,1.0
2023-06-14,20.44,20.68,20.12,20.42,442392,20.44,20.68,20.12,20.42,442392,0.0,1.0
2023-06-15,20.65,20.76,20.16,20.29,557912,20.65,20.76,20.16,20.29,557912,0.0,1.0
2023-06-16,20.5,20.8471,20.41,20.75,392572,20.5,20.8471,20.41,20.75,392572,0.0,1.0
2023-06-20,20.51,20.71,20.16,20.39,450848,20.51,20.71,20.16,20.39,450848,0.0,1.0
2023-06-21,20.14,20.54,19.98,20.44,374162,20.14,20.54,19.98,20.44,374162,0.0,1.0
2023-06-22,20.08,20.13,19.821,20.03,533877,20.08,20.13,19.821,20.03,533877,0.0,1.0
2023-06-23,20.0,20.11,19.58,19.75,568554,20.0,20.11,19.58,19.75,568554,0.0,1.0
2023-06-26,19.9,20.435,19.86,19.93,708916,19.9,20.435,19.86,19.93,708916,0.0,1.0
2023-06-27,20.61,20.65,20.03,20.03,545342,20.61,20.65,20.03,20.03,545342,0.0,1.0
2023-06-28,20.89,21.16,20.49,20.53,586983,20.89,21.16,20.49,20.53,586983,0.0,1.0
2023-06-29,20.72,21.04,20.6099,20.87,407691,20.72,21.04,20.6099,20.87,407691,0.0,1.0
2023-06-30,20.91,21.05,20.79,21.04,389073,20.91,21.05,20.79,21.04,389073,0.0,1.0
2023-07-03,21.3,21.3572,20.98,20.98,280954,21.3,21.3572,20.98,20.98,280954,0.0,1.0
2023-07-05,21.36,21.44,20.921,21.12,761886,21.36,21.44,20.921,21.12,761886,0.0,1.0
2023-07-06,20.59,21.01,20.34,20.97,665075,20.59,21.01,20.34,20.97,665075,0.0,1.0
2023-07-07,20.91,21.18,20.68,20.68,718000,20.91,21.18,20.68,20.68,718000,0.0,1.0
2023-07-10,21.41,21.42,20.7,20.84,434260,21.41,21.42,20.7,20.84,434260,0.0,1.0
2023-07-11,22.15,22.28,21.48,21.52,762423,22.15,22.28,21.48,21.52,762423,0.0,1.0
2023-07-12,22.46,22.69,22.15,22.59,791584,22.46,22.69,22.15,22.59,791584,0.0,1.0
2023-07-13,23.85,23.95,22.67,22.67,1275971,23.85,23.95,22.67,22.67,1275971,0.0,1.0
2023-07-14,23.36,24.21,23.155,23.96,908152,23.36,24.21,23.155,23.96,908152,0.0,1.0
2023-07-17,23.73,23.865,23.13,23.28,536878,23.73,23.865,23.13,23.28,536878,0.0,1.0
2023-07-18,23.82,23.9562,23.59,23.78,487238,23.82,23.9562,23.59,23.78,487238,0.0,1.0
2023-07-19,23.95,24.21,23.66,23.91,694824,23.95,24.21,23.66,23.91,694824,0.0,1.0
2023-07-20,23.01,23.82,22.94,23.71,1295284,23.01,23.82,22.94,23.71,1295284,0.0,1.0
2023-07-21,23.07,23.385,22.87,23.27,413244,23.07,23.385,22.87,23.27,413244,0.0,1.0
2023-07-24,22.94,23.1764,22.71,23.04,334870,22.94,23.1764,22.71,23.04,334870,0.0,1.0
2023-07-25,22.86,23.25,22.86,23.0,367823,22.86,23.25,22.86,23.0,367823,0.0,1.0
2023-07-26,23.18,23.3,22.78,22.86,697320,23.18,23.3,22.78,22.86,697320,0.0,1.0
2023-07-27,22.65,23.74,22.58,23.62,642907,22.65,23.74,22.58,23.62,642907,0.0,1.0
2023-07-28,23.66,23.68,23.11,23.11,528343,23.66,23.68,23.11,23.11,528343,0.0,1.0
2023-07-31,24.2,24.2,23.76,23.82,801008,24.2,24.2,23.76,23.82,801008,0.0,1.0
2023-08-01,23.82,23.94,23.415,23.92,537867,23.82,23.94,23.415,23.92,537867,0.0,1.0
2023-08-02,22.58,23.34,22.39,23.34,1278808,22.58,23.34,22.39,23.34,1278808,0.0,1.0
2023-08-03,22.39,22.6,22.27,22.36,764044,22.39,22.6,22.27,22.36,764044,0.0,1.0
2023-08-04,21.95,22.63,21.9009,22.55,531345,21.95,22.63,21.9009,22.55,531345,0.0,1.0
2023-08-07,22.07,22.11,21.66,22.11,554391,22.07,22.11,21.66,22.11,554391,0.0,1.0
2023-08-08,21.73,21.78,21.435,21.73,696452,21.73,21.78,21.435,21.73,696452,0.0,1.0
2023-08-09,21.21,21.81,21.19,21.8,615829,21.21,21.81,21.19,21.8,615829,0.0,1.0
2023-08-10,21.2,21.78,21.07,21.48,577215,21.2,21.78,21.07,21.48,577215,0.0,1.0
2023-08-11,21.06,21.22,20.89,20.96,556073,21.06,21.22,20.89,20.96,556073,0.0,1.0
2023-08-14,21.16,21.19,20.77,20.89,672743,21.16,21.19,20.77,20.89,672743,0.0,1.0
2023-08-15,20.77,21.09,20.74,21.02,885934,20.77,21.09,20.74,21.02,885934,0.0,1.0
2023-08-16,20.5,20.82,20.46,20.74,950627,20.5,20.82,20.46,20.74,950627,0.0,1.0
2023-08-17,19.56,20.36,19.56,20.36,1401819,19.56,20.36,19.56,20.36,1401819,0.0,1.0
2023-08-18,19.66,19.765,19.0616,19.14,702512,19.66,19.765,19.0616,19.14,702512,0.0,1.0
2023-08-21,19.87,19.9064,19.515,19.71,499874,19.87,19.9064,19.515,19.71,499874,0.0,1.0
2023-08-22,19.79,20.125,19.705,20.09,512057,19.79,20.125,19.705,20.09,512057,0.0,1.0
2023-08-23,20.28,20.32,19.82,19.82,464109,20.28,20.32,19.82,19.82,464109,0.0,1.0
2023-08-24,19.64,20.37,19.61,20.37,690846,19.64,20.37,19.61,20.37,690846,0.0,1.0
2023-08-25,19.94,20.055,19.5,19.67,798637,19.94,20.055,19.5,19.67,798637,0.0,1.0
2023-08-28,19.96,20.11,19.89,20.02,277952,19.96,20.11,19.89,20.02,277952,0.0,1.0
2023-08-29,20.82,20.86,19.83,19.9,1024724,20.82,20.86,19.83,19.9,1024724,0.0,1.0
2023-08-30,20.98,21.0309,20.65,20.69,304503,20.98,21.0309,20.65,20.69,304503,0.0,1.0
2023-08-31,21.07,21.29,20.95,21.2,298564,21.07,21.29,20.95,21.2,298564,0.0,1.0
2023-09-01,21.24,21.43,21.1198,21.26,372183,21.24,21.43,21.1198,21.26,372183,0.0,1.0
2023-09-05,21.22,21.2572,20.95,21.05,311681,21.22,21.2572,20.95,21.05,311681,0.0,1.0
2023-09-06,21.17,21.4699,21.03,21.15,273856,21.17,21.4699,21.03,21.15,273856,0.0,1.0
2023-09-07,21.34,21.35,20.7642,20.86,492433,21.34,21.35,20.7642,20.86,492433,0.0,1.0
2023-09-08,21.11,21.43,21.03,21.29,295405,21.11,21.43,21.03,21.29,295405,0.0,1.0
2023-09-11,21.35,21.415,21.06,21.24,399359,21.35,21.415,21.06,21.24,399359,0.0,1.0
2023-09-12,21.17,21.63,21.16,21.27,470821,21.17,21.63,21.16,21.27,470821,0.0,1.0
2023-09-13,20.86,21.14,20.76,21.1,487158,20.86,21.14,20.76,21.1,487158,0.0,1.0
2023-09-14,20.92,21.08,20.75,20.98,459836,20.92,21.08,20.75,20.98,459836,0.0,1.0
2023-09-15,20.64,20.88,20.525,20.8,351548,20.64,20.88,20.525,20.8,351548,0.0,1.0
2023-09-18,20.36,20.6199,20.35,20.56,550849,20.36,20.6199,20.35,20.56,550849,0.0,1.0
2023-09-19,19.96,20.27,19.81,20.24,569266,19.96,20.27,19.81,20.24,569266,0.0,1.0
2023-09-20,19.65,20.26,19.64,20.08,392919,19.65,20.26,19.64,20.08,392919,0.0,1.0
2023-09-21,18.98,19.33,18.97,19.25,729449,18.98,19.33,18.97,19.25,729449,0.0,1.0
2023-09-22,18.8,19.2799,18.775,19.17,272931,18.8,19.2799,18.775,19.17,272931,0.0,1.0
2023-09-25,18.89,18.935,18.62,18.65,354541,18.89,18.935,18.62,18.65,354541,0.0,1.0
2023-09-26,18.6,19.0,18.565,18.78,312764,18.6,19.0,18.565,18.78,312764,0.0,1.0
2023-09-27,18.81,18.97,18.5719,18.81,442977,18.81,18.97,18.5719,18.81,442977,0.0,1.0
2023-09-28,19.15,19.31,18.63,18.71,389678,19.15,19.31,18.63,18.71,389678,0.0,1.0
2023-09-29,19.36,19.675,19.285,19.44,278629,19.36,19.675,19.285,19.44,278629,0.0,1.0
2023-10-02,19.19,19.565,19.09,19.39,660011,19.19,19.565,19.09,19.39,660011,0.0,1.0
2023-10-03,18.5,19.16,18.42,18.99,1290164,18.5,19.16,18.42,18.99,1290164,0.0,1.0
2023-10-04,18.86,18.91,18.47,18.64,732138,18.86,18.91,18.47,18.64,732138,0.0,1.0
2023-10-05,18.85,18.89,18.5,18.81,371906,18.85,18.89,18.5,18.81,371906,0.0,1.0
2023-10-06,19.44,19.49,18.58,18.58,563491,19.44,19.49,18.58,18.58,563491,0.0,1.0
2023-10-09,19.33,19.425,19.03,19.09,472827,19.33,19.425,19.03,19.09,472827,0.0,1.0
2023-10-10,19.72,19.98,19.35,19.35,660693,19.72,19.98,19.35,19.35,660693,0.0,1.0
2023-10-11,19.65,19.98,19.46,19.87,534688,19.65,19.98,19.46,19.87,534688,0.0,1.0
2023-10-12,19.22,19.69,19.0723,19.66,323516,19.22,19.69,19.0723,19.66,323516,0.0,1.0
2023-10-13,18.73,19.2,18.62,19.18,505558,18.73,19.2,18.62,19.18,505558,0.0,1.0
2023-10-16,19.18,19.25,18.7,18.91,331323,19.18,19.25,18.7,18.91,331323,0.0,1.0
2023-10-17,19.45,19.565,18.9,18.94,580161,19.45,19.565,18.9,18.94,580161,0.0,1.0
2023-10-18,18.77,19.37,18.73,19.24,541912,18.77,19.37,18.73,19.24,541912,0.0,1.0
2023-10-19,18.6,19.0502,18.56,18.84,519485,18.6,19.0502,18.56,18.84,519485,0.0,1.0
2023-10-20,18.41,18.69,18.25,18.58,325618,18.41,18.69,18.25,18.58,325618,0.0,1.0
2023-10-23,18.51,18.81,18.0835,18.27,593147,18.51,18.81,18.0835,18.27,593147,0.0,1.0
2023-10-24,18.98,19.38,18.82,18.82,633804,18.98,19.38,18.82,18.82,633804,0.0,1.0
2023-10-25,17.97,18.7,17.935,18.7,606700,17.97,18.7,17.935,18.7,606700,0.0,1.0
2023-10-26,17.65,18.16,17.47,18.0,755513,17.65,18.16,17.47,18.0,755513,0.0,1.0
2023-10-27,17.39,17.86,17.37,17.86,436746,17.39,17.86,17.37,17.86,436746,0.0,1.0
2023-10-30,17.64,17.735,17.41,17.62,267483,17.64,17.735,17.41,17.62,267483,0.0,1.0
2023-10-31,18.06,18.1203,17.59,17.71,155564,18.06,18.1203,17.59,17.71,155564,0.0,1.0
2023-11-01,18.18,18.2,17.79,18.11,394511,18.18,18.2,17.79,18.11,394511,0.0,1.0
2023-11-02,19.43,19.44,19.06,19.06,561592,19.43,19.44,19.06,19.06,561592,0.0,1.0
2023-11-03,20.12,20.25,19.66,19.73,533993,20.12,20.25,19.66,19.73,533993,0.0,1.0
2023-11-06,19.93,20.24,19.665,20.16,383710,19.93,20.24,19.665,20.16,383710,0.0,1.0
2023-11-07,20.36,20.375,19.92,20.02,541374,20.36,20.375,19.92,20.02,541374,0.0,1.0
2023-11-08,20.42,20.46,19.9499,20.24,1033601,20.42,20.46,19.9499,20.24,1033601,0.0,1.0
2023-11-09,20.16,20.85,20.08,20.58,438061,20.16,20.85,20.08,20.58,438061,0.0,1.0
2023-11-10,20.44,20.4875,20.1387,20.2,419658,20.44,20.4875,20.1387,20.2,419658,0.0,1.0
2023-11-13,20.69,20.7,20.24,20.35,297020,20.69,20.7,20.24,20.35,297020,0.0,1.0
2023-11-14,21.56,21.62,21.18,21.18,561697,21.56,21.62,21.18,21.18,561697,0.0,1.0
2023-11-15,21.62,21.8999,21.355,21.39,522230,21.62,21.8999,21.355,21.39,522230,0.0,1.0
2023-11-16,21.47,21.575,21.2033,21.47,262086,21.47,21.575,21.2033,21.47,262086,0.0,1.0
2023-11-17,21.84,21.86,21.46,21.54,246062,21.84,21.86,21.46,21.54,246062,0.0,1.0
2023-11-20,22.23,22.33,21.83,21.83,384034,22.23,22.33,21.83,21.83,384034,0.0,1.0
2023-11-21,21.99,22.18,21.8038,22.03,296978,21.99,22.18,21.8038,22.03,296978,0.0,1.0
2023-11-22,22.28,22.355,21.96,22.14,319241,22.28,22.355,21.96,22.14,319241,0.0,1.0
2023-11-24,22.55,22.67,22.25,22.25,222986,22.55,22.67,22.25,22.25,222986,0.0,1.0
2023-11-27,23.0,23.1,22.5,22.5,708685,23.0,23.1,22.5,22.5,708685,0.0,1.0
2023-11-28,23.51,23.56,22.87,22.99,680039,23.51,23.56,22.87,22.99,680039,0.0,1.0
2023-11-29,23.75,24.04,23.68,23.81,559227,23.75,24.04,23.68,23.81,559227,0.0,1.0
2023-11-30,23.51,23.8,23.27,23.79,465015,23.51,23.8,23.27,23.79,465015,0.0,1.0
2023-12-01,24.64,24.66,23.68,23.69,660295,24.64,24.66,23.68,23.69,660295,0.0,1.0
2023-12-04,24.72,24.8867,24.37,24.6,1523076,24.72,24.8867,24.37,24.6,1523076,0.0,1.0
2023-12-05,24.76,24.9365,24.465,24.53,473813,24.76,24.9365,24.465,24.53,473813,0.0,1.0
2023-12-06,24.5,25.11,24.48,24.97,570448,24.5,25.11,24.48,24.97,570448,0.0,1.0
2023-12-07,24.6,24.6897,24.27,24.37,420457,24.6,24.6897,24.27,24.37,420457,0.0,1.0
2023-12-08,25.19,25.205,24.51,24.53,437417,25.19,25.205,24.51,24.53,437417,0.0,1.0
2023-12-11,25.13,25.17,24.81,24.99,1109822,25.13,25.17,24.81,24.99,1109822,0.0,1.0
2023-12-12,25.21,25.235,24.85,25.1,393883,25.21,25.235,24.85,25.1,393883,0.0,1.0
2023-12-13,25.97,26.0,24.895,25.2,764010,25.97,26.0,24.895,25.2,764010,0.0,1.0
2023-12-14,26.63,26.81,26.25,26.41,944664,26.63,26.81,26.25,26.41,944664,0.0,1.0
2023-12-15,26.31,26.63,26.12,26.57,819974,26.31,26.63,26.12,26.57,819974,0.0,1.0
2023-12-18,26.82,26.955,26.13,26.27,956790,26.82,26.955,26.13,26.27,956790,0.0,1.0
2023-12-19,27.58,27.6,26.95,27.0,893866,27.58,27.6,26.95,27.0,893866,0.0,1.0
2023-12-20,26.84,27.8263,26.81,27.51,1072019,26.84,27.8263,26.81,27.51,1072019,0.0,1.0
2023-12-21,27.37,27.44,27.01,27.25,825395,27.37,27.44,27.01,27.25,825395,0.0,1.0
2023-12-22,27.68,27.8,27.41,27.55,688732,27.68,27.8,27.41,27.55,688732,0.0,1.0
2023-12-26,27.83,27.96,27.602,27.68,673116,27.83,27.96,27.602,27.68,673116,0.0,1.0
2023-12-27,28.34,28.385,27.91,27.91,769423,28.34,28.385,27.91,27.91,769423,0.0,1.0
2023-12-28,28.31,28.435,28.1,28.17,719501,28.31,28.435,28.1,28.17,719501,0.0,1.0
2023-12-29,27.58,28.36,27.48,28.25,640390,27.58,28.36,27.48,28.25,640390,0.0,1.0
2024-01-02,26.33,27.2,26.165,27.16,1508733,26.33,27.2,26.165,27.16,1508733,0.0,1.0
2024-01-03,25.4,25.82,25.33,25.48,1878790,25.4,25.82,25.33,25.48,1878790,0.0,1.0
2024-01-04,25.58,25.83,25.09,25.33,604579,25.58,25.83,25.09,25.33,604579,0.0,1.0
2024-01-05,25.63,25.95,25.36,25.4,466310,25.63,25.95,25.36,25.4,466310,0.0,1.0
2024-01-08,26.48,26.51,25.865,25.87,704268,26.48,26.51,25.865,25.87,704268,0.0,1.0
2024-01-09,26.32,26.56,26.15,26.34,463289,26.32,26.56,26.15,26.34,463289,0.0,1.0
2024-01-10,26.26,26.44,25.84,26.38,970990,26.26,26.44,25.84,26.38,970990,0.0,1.0
2024-01-11,25.97,26.69,25.49,26.57,986673,25.97,26.69,25.49,26.57,986673,0.0,1.0
2024-01-12,25.57,26.245,25.57,25.92,681008,25.57,26.245,25.57,25.92,681008,0.0,1.0
2024-01-16,25.41,25.63,25.05,25.28,754545,25.41,25.63,25.05,25.28,754545,0.0,1.0
2024-01-17,25.14,25.168,24.62,24.96,582965,25.14,25.168,24.62,24.96,582965,0.0,1.0
2024-01-18,25.08,25.55,24.83,25.4,650776,25.08,25.55,24.83,25.4,650776,0.0,1.0
2024-01-19,25.32,25.34,24.71,25.22,827350,25.32,25.34,24.71,25.22,827350,0.0,1.0
2024-01-22,25.75,26.295,25.505,25.62,618315,25.75,26.295,25.505,25.62,618315,0.0,1.0
2024-01-23,25.7,25.95,25.55,25.77,590381,25.7,25.95,25.55,25.77,590381,0.0,1.0
2024-01-24,25.35,26.145,25.33,26.11,677734,25.35,26.145,25.33,26.11,677734,0.0,1.0
2024-01-25,25.36,25.585,25.165,25.55,566177,25.36,25.585,25.165,25.55,566177,0.0,1.0
2024-01-26,25.69,25.91,25.49,25.52,598243,25.69,25.91,25.49,25.52,598243,0.0,1.0
2024-01-29,26.68,26.68,25.84,25.84,481839,26.68,26.68,25.84,25.84,481839,0.0,1.0
2024-01-30,26.25,26.72,26.2002,26.69,442586,26.25,26.72,26.2002,26.69,442586,0.0,1.0
2024-01-31,25.54,26.4299,25.47,25.99,1328174,25.54,26.4299,25.47,25.99,1328174,0.0,1.0
2024-02-01,25.81,26.01,25.34,25.75,517462,25.81,26.01,25.34,25.75,517462,0.0,1.0
2024-02-02,26.39,26.43,25.65,25.82,870841,26.39,26.43,25.65,25.82,870841,0.0,1.0
2024-02-05,25.7,26.25,25.42,26.21,597382,25.7,26.25,25.42,26.21,597382,0.0,1.0
2024-02-06,26.05,26.12,25.68,25.8,712122,26.05,26.12,25.68,25.8,712122,0.0,1.0
2024-02-07,26.53,26.6,25.96,26.17,604154,26.53,26.6,25.96,26.17,604154,0.0,1.0
2024-02-08,27.3,27.47,26.8,26.8,668456,27.3,27.47,26.8,26.8,668456,0.0,1.0
2024-02-09,27.77,27.9,27.495,27.75,518538,27.77,27.9,27.495,27.75,518538,0.0,1.0
2024-02-12,28.03,28.33,27.76,27.78,466246,28.03,28.33,27.76,27.78,466246,0.0,1.0
2024-02-13,26.79,27.26,26.43,26.71,573014,26.79,27.26,26.43,26.71,573014,0.0,1.0
2024-02-14,28.13,28.145,27.455,27.5,397853,28.13,28.145,27.455,27.5,397853,0.0,1.0
2024-02-15,28.29,28.43,28.03,28.25,464367,28.29,28.43,28.03,28.25,464367,0.0,1.0
2024-02-16,28.17,28.8,28.1,28.44,424726,28.17,28.8,28.1,28.44,424726,0.0,1.0
2024-02-20,27.48,27.93,27.07,27.85,517772,27.48,27.93,27.07,27.85,517772,0.0,1.0
2024-02-21,26.46,26.81,26.28,26.69,579673,26.46,26.81,26.28,26.69,579673,0.0,1.0
2024-02-22,27.05,27.2,26.86,27.08,503946,27.05,27.2,26.86,27.08,503946,0.0,1.0
2024-02-23,27.31,27.605,27.055,27.3,378342,27.31,27.605,27.055,27.3,378342,0.0,1.0
2024-02-26,28.0,28.095,27.36,27.36,595795,28.0,28.095,27.36,27.36,595795,0.0,1.0
2024-02-27,28.39,28.5,28.05,28.31,589787,28.39,28.5,28.05,28.31,589787,0.0,1.0
2024-02-28,28.37,28.81,28.23,28.39,462634,28.37,28.81,28.23,28.39,462634,0.0,1.0
2024-02-29,28.68,28.93,28.305,28.72,433781,28.68,28.93,28.305,28.72,433781,0.0,1.0
2024-03-01,28.87,28.91,28.42,28.7,453644,28.87,28.91,28.42,28.7,453644,0.0,1.0
2024-03-04,29.13,29.41,28.775,29.07,614895,29.13,29.41,28.775,29.07,614895,0.0,1.0
2024-03-05,28.08,28.93,27.9,28.82,746571,28.08,28.93,27.9,28.82,746571,0.0,1.0
2024-03-06,28.84,29.03,28.37,28.69,582012,28.84,29.03,28.37,28.69,582012,0.0,1.0
2024-03-07,29.31,29.37,28.92,29.13,389988,29.31,29.37,28.92,29.13,389988,0.0,1.0
2024-03-08,29.69,30.49,29.47,29.48,573087,29.69,30.49,29.47,29.48,573087,0.0,1.0
2024-03-11,29.63,30.09,29.61,29.86,366308,29.63,30.09,29.61,29.86,366308,0.0,1.0
2024-03-12,29.84,29.945,29.2,29.79,339009,29.84,29.945,29.2,29.79,339009,0.0,1.0
2024-03-13,30.08,30.54,29.74,29.74,391228,30.08,30.54,29.74,29.74,391228,0.0,1.0
2024-03-14,29.4,30.28,29.105,30.22,585960,29.4,30.28,29.105,30.22,585960,0.0,1.0
2024-03-15,29.17,29.55,29.01,29.12,539840,29.17,29.55,29.01,29.12,539840,0.0,1.0
2024-03-18,29.23,29.37,28.88,29.19,359357,29.23,29.37,28.88,29.19,359357,0.0,1.0
2024-03-19,29.05,29.14,28.4001,28.77,468758,29.05,29.14,28.4001,28.77,468758,0.0,1.0
2024-03-20,30.2,30.21,29.03,29.03,604545,30.2,30.21,29.03,29.03,604545,0.0,1.0
2024-03-21,30.49,30.92,30.34,30.47,316121,30.49,30.92,30.34,30.47,316121,0.0,1.0
2024-03-22,30.03,30.43,29.96,30.22,253537,30.03,30.43,29.96,30.22,253537,0.0,1.0
2024-03-25,30.51,30.6097,30.06,30.06,270447,30.51,30.6097,30.06,30.06,270447,0.0,1.0
2024-03-26,30.46,30.857,30.44,30.76,264894,30.46,30.857,30.44,30.76,264894,0.0,1.0
2024-03-27,30.24,30.99,30.015,30.92,690434,30.24,30.99,30.015,30.92,690434,0.0,1.0
2024-03-28,30.33,30.5901,30.24,30.33,211340,30.33,30.5901,30.24,30.33,211340,0.0,1.0
2024-04-01,29.88,30.4,29.795,30.3,564323,29.88,30.4,29.795,30.3,564323,0.0,1.0
2024-04-02,29.46,29.495,28.85,29.1,609945,29.46,29.495,28.85,29.1,609945,0.0,1.0
2024-04-03,29.51,29.72,29.25,29.32,286952,29.51,29.72,29.25,29.32,286952,0.0,1.0
2024-04-04,29.08,30.0201,29.06,29.86,398858,29.08,30.0201,29.06,29.86,398858,0.0,1.0
2024-04-05,29.25,29.4431,28.85,28.9,440364,29.25,29.4431,28.85,28.9,440364,0.0,1.0
2024-04-08,29.59,29.75,29.37,29.55,378287,29.59,29.75,29.37,29.55,378287,0.0,1.0
2024-04-09,29.5,29.76,29.17,29.6,367002,29.5,29.76,29.17,29.6,367002,0.0,1.0
2024-04-10,29.09,29.34,28.78,28.81,422593,29.09,29.34,28.78,28.81,422593,0.0,1.0
2024-04-11,29.54,29.58,28.84,29.22,395525,29.54,29.58,28.84,29.22,395525,0.0,1.0
2024-04-12,28.52,29.21,28.39,29.14,702498,28.52,29.21,28.39,29.14,702498,0.0,1.0
2024-04-15,27.46,28.7201,27.42,28.67,582159,27.46,28.7201,27.42,28.67,582159,0.0,1.0
2024-04-16,27.52,27.71,27.06,27.48,636145,27.52,27.71,27.06,27.48,636145,0.0,1.0
2024-04-17,27.22,27.82,27.015,27.68,444201,27.22,27.82,27.015,27.68,444201,0.0,1.0
2024-04-18,27.15,27.7395,27.0401,27.32,499272,27.15,27.7395,27.0401,27.32,499272,0.0,1.0
2024-04-19,26.68,27.37,26.52,27.17,601247,26.68,27.37,26.52,27.17,601247,0.0,1.0
2024-04-22,27.16,27.35,26.685,26.96,518500,27.16,27.35,26.685,26.96,518500,0.0,1.0
2024-04-23,28.19,28.275,27.28,27.35,731892,28.19,28.275,27.28,27.35,731892,0.0,1.0
2024-04-24,27.72,28.36,27.595,28.23,457121,27.72,28.36,27.595,28.23,457121,0.0,1.0
2024-04-25,27.35,27.45,26.59,26.71,338095,27.35,27.45,26.59,26.71,338095,0.0,1.0
2024-04-26,27.89,27.89,27.3,27.4,454223,27.89,27.89,27.3,27.4,454223,0.0,1.0
2024-04-29,27.6,28.05,27.39,27.84,523570,27.6,28.05,27.39,27.84,523570,0.0,1.0
2024-04-30,26.79,27.51,26.775,27.4,475881,26.79,27.51,26.775,27.4,475881,0.0,1.0
2024-05-01,26.87,27.58,26.49,26.51,398104,26.87,27.58,26.49,26.51,398104,0.0,1.0
2024-05-02,27.6,27.6253,26.76,27.27,408691,27.6,27.6253,26.76,27.27,408691,0.0,1.0
2024-05-03,27.76,28.45,27.67,28.32,381844,27.76,28.45,27.67,28.32,381844,0.0,1.0
2024-05-06,28.46,28.485,28.0,28.0,239977,28.46,28.485,28.0,28.0,239977,0.0,1.0
2024-05-07,28.19,28.5193,28.12,28.31,309624,28.19,28.5193,28.12,28.31,309624,0.0,1.0
2024-05-08,27.69,27.8,27.43,27.68,360926,27.69,27.8,27.43,27.68,360926,0.0,1.0
2024-05-09,27.54,27.6482,27.28,27.55,248352,27.54,27.6482,27.28,27.55,248352,0.0,1.0
2024-05-10,27.05,27.8,27.015,27.72,447715,27.05,27.8,27.015,27.72,447715,0.0,1.0
2024-05-13,27.14,27.48,27.09,27.26,344977,27.14,27.48,27.09,27.26,344977,0.0,1.0
2024-05-14,27.52,27.75,27.17,27.18,338357,27.52,27.75,27.17,27.18,338357,0.0,1.0
2024-05-15,28.26,28.275,27.82,28.0,335135,28.26,28.275,27.82,28.0,335135,0.0,1.0
2024-05-16,27.78,28.235,27.755,28.13,439737,27.78,28.235,27.755,28.13,439737,0.0,1.0
2024-05-17,28.1,28.17,27.78,27.95,237138,28.1,28.17,27.78,27.95,237138,0.0,1.0
2024-05-20,28.49,28.51,27.986,28.15,238451,28.49,28.51,27.986,28.15,238451,0.0,1.0
2024-05-21,28.09,28.44,28.06,28.44,196809,28.09,28.44,28.06,28.44,196809,0.0,1.0
2024-05-22,27.92,28.28,27.74,28.08,310846,27.92,28.28,27.74,28.08,310846,0.0,1.0
2024-05-23,27.26,28.13,27.0873,28.13,565357,27.26,28.13,27.0873,28.13,565357,0.0,1.0
2024-05-24,27.64,27.725,27.22,27.3,295554,27.64,27.725,27.22,27.3,295554,0.0,1.0
2024-05-28,27.62,27.62,27.17,27.47,270560,27.62,27.62,27.17,27.47,270560,0.0,1.0
2024-05-29,27.24,27.35,27.076,27.23,233775,27.24,27.35,27.076,27.23,233775,0.0,1.0
2024-05-30,26.79,27.01,26.67,26.92,325979,26.79,27.01,26.67,26.92,325979,0.0,1.0
2024-05-31,26.67,27.06,26.145,26.94,370653,26.67,27.06,26.145,26.94,370653,0.0,1.0
2024-06-03,26.8,27.07,26.47,26.93,319223,26.8,27.07,26.47,26.93,319223,0.0,1.0
2024-06-04,26.92,27.04,26.69,26.69,725389,26.92,27.04,26.69,26.69,725389,0.0,1.0
2024-06-05,27.37,27.39,26.8801,27.18,442932,27.37,27.39,26.8801,27.18,442932,0.0,1.0
2024-06-06,27.78,27.8901,27.38,27.38,301949,27.78,27.8901,27.38,27.38,301949,0.0,1.0
2024-06-07,27.39,27.89,27.32,27.61,294977,27.39,27.89,27.32,27.61,294977,0.0,1.0
2024-06-10,27.7,27.83,27.24,27.24,263333,27.7,27.83,27.24,27.24,263333,0.0,1.0
2024-06-11,27.58,27.62,27.2,27.45,331641,27.58,27.62,27.2,27.45,331641,0.0,1.0
2024-06-12,28.05,28.39,27.971,28.11,648560,28.05,28.39,27.971,28.11,648560,0.0,1.0
2024-06-13,27.57,28.14,27.456,28.11,387505,27.57,28.14,27.456,28.11,387505,0.0,1.0
2024-06-14,27.58,27.65,27.35,27.5,353106,27.58,27.65,27.35,27.5,353106,0.0,1.0
2024-06-17,27.75,27.86,27.21,27.4,339905,27.75,27.86,27.21,27.4,339905,0.0,1.0
2024-06-18,27.66,27.91,27.59,27.64,236271,27.66,27.91,27.59,27.64,236271,0.0,1.0
2024-06-20,27.7,27.86,27.38,27.68,470507,27.7,27.86,27.38,27.68,470507,0.0,1.0
2024-06-21,27.58,27.61,27.25,27.54,279517,27.58,27.61,27.25,27.54,279517,0.0,1.0
2024-06-24,27.16,27.63,27.03,27.4,323836,27.16,27.63,27.03,27.4,323836,0.0,1.0
2024-06-25,27.51,27.53,27.14,27.25,327543,27.51,27.53,27.14,27.25,327543,0.0,1.0
2024-06-26,27.51,27.605,27.37,27.37,215631,27.51,27.605,27.37,27.37,215631,0.0,1.0
2024-06-27,27.85,27.91,27.5,27.53,363365,27.85,27.91,27.5,27.53,363365,0.0,1.0
2024-06-28,27.86,28.025,27.695,27.93,345732,27.86,28.025,27.695,27.93,345732,0.0,1.0
2024-07-01,27.92,28.07,27.6,27.97,365058,27.92,28.07,27.6,27.97,365058,0.0,1.0
2024-07-02,27.92,27.98,27.7,27.77,264431,27.92,27.98,27.7,27.77,264431,0.0,1.0
2024-07-03,28.04,28.13,27.84,27.84,235378,28.04,28.13,27.84,27.84,235378,0.0,1.0
2024-07-05,28.18,28.22,27.62,27.76,315376,28.18,28.22,27.62,27.76,315376,0.0,1.0
2024-07-08,27.99,28.3,27.93,28.26,264468,27.99,28.3,27.93,28.26,264468,0.0,1.0
2024-07-09,27.92,28.1,27.79,28.07,237577,27.92,28.1,27.79,28.07,237577,0.0,1.0
2024-07-10,27.82,28.08,27.52,28.0,443581,27.82,28.08,27.52,28.0,443581,0.0,1.0
2024-07-11,27.8,28.3301,27.66,28.13,704130,27.8,28.3301,27.66,28.13,704130,0.0,1.0
2024-07-12,28.24,28.36,27.96,27.98,406198,28.24,28.36,27.96,27.98,406198,0.0,1.0
2024-07-15,29.04,29.155,28.48,28.6,1029375,29.04,29.155,28.48,28.6,1029375,0.0,1.0
2024-07-16,29.66,29.67,28.915,29.19,536444,29.66,29.67,28.915,29.19,536444,0.0,1.0
2024-07-17,29.05,29.52,28.71,29.12,721820,29.05,29.52,28.71,29.12,721820,0.0,1.0
2024-07-18,28.31,29.38,28.17,29.27,1851581,28.31,29.38,28.17,29.27,1851581,0.0,1.0
2024-07-19,28.69,28.8,28.121,28.22,1601624,28.69,28.8,28.121,28.22,1601624,0.0,1.0
2024-07-22,28.86,29.0,28.47,28.88,478570,28.86,29.0,28.47,28.88,478570,0.0,1.0
2024-07-23,28.66,29.115,28.63,28.76,422708,28.66,29.115,28.63,28.76,422708,0.0,1.0
2024-07-24,27.32,28.485,27.28,28.36,774832,27.32,28.485,27.28,28.36,774832,0.0,1.0
2024-07-25,27.14,27.73,26.63,27.18,954720,27.14,27.73,26.63,27.18,954720,0.0,1.0
2024-07-26,27.52,27.895,27.4,27.67,982174,27.52,27.895,27.4,27.67,982174,0.0,1.0
2024-07-29,27.37,27.97,27.34,27.78,192101,27.37,27.97,27.34,27.78,192101,0.0,1.0
2024-07-30,27.06,27.74,26.8603,27.53,237960,27.06,27.74,26.8603,27.53,237960,0.0,1.0
2024-07-31,27.22,27.68,27.19,27.43,263048,27.22,27.68,27.19,27.43,263048,0.0,1.0
2024-08-01,26.21,27.54,25.99,27.34,366389,26.21,27.54,25.99,27.34,366389,0.0,1.0
2024-08-02,25.34,25.7,24.875,25.64,1369301,25.34,25.7,24.875,25.64,1369301,0.0,1.0
2024-08-05,24.38,24.7851,22.85,22.98,1597290,24.38,24.7851,22.85,22.98,1597290,0.0,1.0
2024-08-06,24.74,25.085,24.25,24.59,843147,24.74,25.085,24.25,24.59,843147,0.0,1.0
2024-08-07,24.73,25.72,24.68,25.45,602376,24.73,25.72,24.68,25.45,602376,0.0,1.0
2024-08-08,25.89,25.965,24.98,25.18,382509,25.89,25.965,24.98,25.18,382509,0.0,1.0
2024-08-09,26.09,26.18,25.79,25.88,260963,26.09,26.18,25.79,25.88,260963,0.0,1.0
2024-08-12,25.94,26.2163,25.84,26.11,114279,25.94,26.2163,25.84,26.11,114279,0.0,1.0
2024-08-13,26.73,26.745,26.14,26.2,189486,26.73,26.745,26.14,26.2,189486,0.0,1.0
2024-08-14,26.73,26.96,26.48,26.89,99378,26.73,26.96,26.48,26.89,99378,0.0,1.0
2024-08-15,27.5,27.7203,27.23,27.24,181899,27.5,27.7203,27.23,27.24,181899,0.0,1.0
2024-08-16,27.86,27.9045,27.49,27.49,170370,27.86,27.9045,27.49,27.49,170370,0.0,1.0
2024-08-19,28.29,28.29,27.81,27.88,229105,28.29,28.29,27.81,27.88,229105,0.0,1.0
2024-08-20,27.99,28.3778,27.7703,28.27,171554,27.99,28.3778,27.7703,28.27,171554,0.0,1.0
2024-08-21,28.5,28.5,27.96,28.03,173422,28.5,28.5,27.96,28.03,173422,0.0,1.0
2024-08-22,28.01,28.64,27.985,28.56,164075,28.01,28.64,27.985,28.56,164075,0.0,1.0
2024-08-23,28.8,28.83,28.26,28.29,390696,28.8,28.83,28.26,28.29,390696,0.0,1.0
2024-08-26,28.58,28.95,28.53,28.76,130692,28.58,28.95,28.53,28.76,130692,0.0,1.0
2024-08-27,28.66,28.7,28.22,28.38,139577,28.66,28.7,28.22,28.38,139577,0.0,1.0
2024-08-28,27.95,28.52,27.72,28.46,266502,27.95,28.52,27.72,28.46,266502,0.0,1.0
2024-08-29,28.17,28.65,28.11,28.11,243198,28.17,28.65,28.11,28.11,243198,0.0,1.0
2024-08-30,28.3,28.47,27.97,28.31,176044,28.3,28.47,27.97,28.31,176044,0.0,1.0
2024-09-03,27.33,28.075,27.2,27.98,204106,27.33,28.075,27.2,27.98,204106,0.0,1.0
2024-09-04,27.2,27.59,26.98,27.06,304094,27.2,27.59,26.98,27.06,304094,0.0,1.0
2024-09-05,27.29,27.5,27.0,27.1,110788,27.29,27.5,27.0,27.1,110788,0.0,1.0
2024-09-06,26.33,27.5589,26.19,27.46,242180,26.33,27.5589,26.19,27.46,242180,0.0,1.0
2024-09-09,26.99,27.15,26.6871,26.74,174153,26.99,27.15,26.6871,26.74,174153,0.0,1.0
2024-09-10,27.13,27.14,26.6,27.1,153074,27.13,27.14,26.6,27.1,153074,0.0,1.0
2024-09-11,27.74,27.76,26.69,27.01,133212,27.74,27.76,26.69,27.01,133212,0.0,1.0
2024-09-12,28.23,28.29,27.64,27.83,203978,28.23,28.29,27.64,27.83,203978,0.0,1.0
2024-09-13,28.43,28.61,28.25,28.25,316292,28.43,28.61,28.25,28.25,316292,0.0,1.0
2024-09-16,28.56,28.64,28.18,28.34,186054,28.56,28.64,28.18,28.34,186054,0.0,1.0
2024-09-17,28.84,29.055,28.68,28.84,155592,28.84,29.055,28.68,28.84,155592,0.0,1.0
2024-09-18,28.87,29.43,28.72,28.83,206600,28.87,29.43,28.72,28.83,206600,0.0,1.0
2024-09-19,29.51,29.775,29.37,29.64,318190,29.51,29.775,29.37,29.64,318190,0.0,1.0
2024-09-20,29.53,29.61,29.12,29.46,142800,29.53,29.61,29.12,29.46,142800,0.0,1.0
2024-09-23,29.66,29.825,29.5999,29.68,338548,29.66,29.825,29.5999,29.68,338548,0.0,1.0
2024-09-24,29.89,29.91,29.38,29.76,335958,29.89,29.91,29.38,29.76,335958,0.0,1.0
2024-09-25,29.61,29.97,29.61,29.88,304158,29.61,29.97,29.61,29.88,304158,0.0,1.0
2024-09-26,29.9,30.1,29.51,30.02,377418,29.9,30.1,29.51,30.02,377418,0.0,1.0
2024-09-27,30.05,30.15,29.9,30.05,184005,30.05,30.15,29.9,30.05,184005,0.0,1.0
2024-09-30,29.82,30.04,29.6,29.86,351950,29.82,30.04,29.6,29.86,351950,0.0,1.0
2024-10-01,29.2,29.9,28.98,29.85,589792,29.2,29.9,28.98,29.85,589792,0.0,1.0
2024-10-02,29.13,29.24,28.89,29.07,522524,29.13,29.24,28.89,29.07,522524,0.0,1.0
2024-10-03,29.11,29.2,28.87,28.89,252948,29.11,29.2,28.87,28.89,252948,0.0,1.0
2024-10-04,29.84,29.855,29.25,29.63,289828,29.84,29.855,29.25,29.63,289828,0.0,1.0
2024-10-07,29.47,29.805,29.3,29.72,340105,29.47,29.805,29.3,29.72,340105,0.0,1.0
2024-10-08,29.99,30.02,29.43,29.46,350010,29.99,30.02,29.43,29.46,350010,0.0,1.0
2024-10-09,30.19,30.25,29.94,29.96,330991,30.19,30.25,29.94,29.96,330991,0.0,1.0
2024-10-10,30.16,30.33,29.82,29.93,358167,30.16,30.33,29.82,29.93,358167,0.0,1.0
2024-10-11,30.63,30.7199,30.12,30.12,213412,30.63,30.7199,30.12,30.12,213412,0.0,1.0
2024-10-14,31.25,31.29,30.72,30.9,295043,31.25,31.29,30.72,30.9,295043,0.0,1.0
2024-10-15,31.14,31.47,30.68,31.27,186853,31.14,31.47,30.68,31.27,186853,0.0,1.0
2024-10-16,31.36,31.3763,30.96,31.24,572048,31.36,31.3763,30.96,31.24,572048,0.0,1.0
2024-10-17,31.16,31.5,30.99,31.5,228714,31.16,31.5,30.99,31.5,228714,0.0,1.0
2024-10-18,31.9,31.92,31.39,31.39,558921,31.9,31.92,31.39,31.39,558921,0.0,1.0
2024-10-21,31.68,31.82,31.37,31.77,394561,31.68,31.82,31.37,31.77,394561,0.0,1.0
2024-10-22,31.57,31.65,31.4,31.4,384181,31.57,31.65,31.4,31.4,384181,0.0,1.0
2024-10-23,30.88,31.51,30.63,31.44,291690,30.88,31.51,30.63,31.44,291690,0.0,1.0
2024-10-24,31.42,31.5,31.071,31.27,290004,31.42,31.5,31.071,31.27,290004,0.0,1.0
2024-10-25,31.32,31.796,31.22,31.58,386480,31.32,31.796,31.22,31.58,386480,0.0,1.0
2024-10-28,31.91,31.98,31.66,31.66,252742,31.91,31.98,31.66,31.66,252742,0.0,1.0
2024-10-29,31.95,32.14,31.58,31.85,303718,31.95,32.14,31.58,31.85,303718,0.0,1.0
2024-10-30,32.06,32.3699,31.82,31.96,267224,32.06,32.3699,31.82,31.96,267224,0.0,1.0
2024-10-31,30.87,31.78,30.84,31.75,272016,30.87,31.78,30.84,31.75,272016,0.0,1.0
2024-11-01,30.99,31.3589,30.8243,30.9,346699,30.99,31.3589,30.8243,30.9,346699,0.0,1.0
2024-11-04,30.93,31.1701,30.780068,30.87,174449,30.93,31.1701,30.780068,30.87,174449,0.0,1.0
2024-11-05,31.83,31.92,31.14,31.14,238597,31.83,31.92,31.14,31.14,238597,0.0,1.0
2024-11-06,33.95,33.96,32.76,33.06,680345,33.95,33.96,32.76,33.06,680345,0.0,1.0
2024-11-07,34.21,34.37,33.77,33.86,542822,34.21,34.37,33.77,33.86,542822,0.0,1.0
2024-11-08,34.91,34.92,34.06,34.28,579084,34.91,34.92,34.06,34.28,579084,0.0,1.0
2024-11-11,37.14,37.3,35.8,35.8,1758568,37.14,37.3,35.8,35.8,1758568,0.0,1.0
2024-11-12,37.96,38.24,37.3,37.3,969617,37.96,38.24,37.3,37.3,969617,0.0,1.0
2024-11-13,37.59,38.7,37.385,38.23,661602,37.59,38.7,37.385,38.23,661602,0.0,1.0
2024-11-14,36.91,37.6119,36.85,37.56,588416,36.91,37.6119,36.85,37.56,588416,0.0,1.0
2024-11-15,37.0,37.03,36.26,36.63,789358,37.0,37.03,36.26,36.63,789358,0.0,1.0
2024-11-18,37.73,37.87,36.76,37.08,652333,37.73,37.87,36.76,37.08,652333,0.0,1.0
2024-11-19,38.23,38.23,37.31,37.31,308152,38.23,38.23,37.31,37.31,308152,0.0,1.0
2024-11-20,38.13,38.82,37.69,38.5,400212,38.13,38.82,37.69,38.5,400212,0.0,1.0
2024-11-21,38.35,38.81,37.84,38.52,585322,38.35,38.81,37.84,38.52,585322,0.0,1.0
2024-11-22,38.83,38.99,38.235,38.39,364262,38.83,38.99,38.235,38.39,364262,0.0,1.0
2024-11-25,39.21,39.44,38.79,39.4,571216,39.21,39.44,38.79,39.4,571216,0.0,1.0
2024-11-26,38.75,39.29,38.635,38.88,325488,38.75,39.29,38.635,38.88,325488,0.0,1.0
2024-11-27,39.23,39.3,38.7,39.02,321579,39.23,39.3,38.7,39.02,321579,0.0,1.0
2024-11-29,39.27,39.62,39.251,39.28,249473,39.27,39.62,39.251,39.28,249473,0.0,1.0
2024-12-02,39.43,39.69,39.27,39.47,446290,39.43,39.69,39.27,39.47,446290,0.0,1.0
2024-12-03,39.66,39.7699,39.04,39.1,255738,39.66,39.7699,39.04,39.1,255738,0.0,1.0
2024-12-04,40.73,40.77,39.91,40.0,822396,40.73,40.77,39.91,40.0,822396,0.0,1.0
2024-12-05,40.47,41.26,40.44,41.09,481899,40.47,41.26,40.44,41.09,481899,0.0,1.0
2024-12-06,41.59,41.71,40.79,40.79,614796,41.59,41.71,40.79,40.79,614796,0.0,1.0
2024-12-09,40.31,41.57,40.19,41.52,1183820,40.31,41.57,40.19,41.52,1183820,0.0,1.0
2024-12-10,39.6,40.8,39.44,40.31,908728,39.6,40.8,39.44,40.31,908728,0.0,1.0
2024-12-11,40.62,40.74,40.03,40.21,742923,40.62,40.74,40.03,40.21,742923,0.0,1.0
2024-12-12,40.37,40.85,40.2201,40.41,265725,40.37,40.85,40.2201,40.41,265725,0.0,1.0
2024-12-13,40.28,40.61,39.85,40.52,437552,40.28,40.61,39.85,40.52,437552,0.0,1.0
2024-12-16,40.85,41.095,40.3524,40.45,626301,40.85,41.095,40.3524,40.45,626301,0.0,1.0
2024-12-17,40.77,40.9399,40.2,40.68,276781,40.77,40.9399,40.2,40.68,276781,0.0,1.0
2024-12-18,38.14,40.8,37.9,40.69,993844,38.14,40.8,37.9,40.69,993844,0.0,1.0
2024-12-19,37.75,39.04,37.66,38.75,1167526,37.75,39.04,37.66,38.75,1167526,0.0,1.0
2024-12-20,38.53,38.74,37.08,37.25,907996,38.53,38.74,37.08,37.25,907996,0.0,1.0
2024-12-23,38.17,38.4564,37.76,38.44,817670,38.17,38.4564,37.76,38.44,817670,0.0,1.0
2024-12-24,39.04,39.04,38.37,38.41,284228,39.04,39.04,38.37,38.41,284228,0.0,1.0
2024-12-26,38.92,39.0,38.49,38.74,438937,38.92,39.0,38.49,38.74,438937,0.0,1.0
2024-12-27,38.15,38.8,37.725,38.63,787330,38.15,38.8,37.725,38.63,787330,0.0,1.0
2024-12-30,37.49,37.77,37.0,37.34,676391,37.49,37.77,37.0,37.34,676391,0.0,1.0
2024-12-31,37.05,37.75,36.88,37.7,571579,37.05,37.75,36.88,37.7,571579,0.0,1.0
2025-01-02,37.45,37.805,36.87,37.45,405178,37.45,37.805,36.87,37.45,405178,0.0,1.0
2025-01-03,38.66,38.725,37.8,37.83,258637,38.66,38.725,37.8,37.83,258637,0.0,1.0
2025-01-06,39.53,39.77,39.04,39.22,398520,39.53,39.77,39.04,39.22,398520,0.0,1.0
2025-01-07,38.04,39.74,37.75,39.72,417972,38.04,39.74,37.75,39.72,417972,0.0,1.0
2025-01-08,37.93,38.14,37.32,37.95,299300,37.93,38.14,37.32,37.95,299300,0.0,1.0
2025-01-10,37.27,37.4716,36.57,37.19,490621,37.27,37.4716,36.57,37.19,490621,0.0,1.0
2025-01-13,36.7,36.71,36.02,36.27,368580,36.7,36.71,36.02,36.27,368580,0.0,1.0
2025-01-14,37.22,37.73,36.995,37.34,181731,37.22,37.73,36.995,37.34,181731,0.0,1.0
2025-01-15,38.57,38.86,38.21,38.46,328442,38.57,38.86,38.21,38.46,328442,0.0,1.0
2025-01-16,38.89,39.2,38.395,38.72,231761,38.89,39.2,38.395,38.72,231761,0.0,1.0
2025-01-17,39.53,39.79,39.28,39.59,228810,39.53,39.79,39.28,39.59,228810,0.0,1.0
2025-01-21,40.46,40.6899,39.465,40.0,524963,40.46,40.6899,39.465,40.0,524963,0.0,1.0
2025-01-22,40.44,40.71,40.32,40.7,393528,40.44,40.71,40.32,40.7,393528,0.0,1.0
2025-01-23,40.8,40.9099,40.007,40.15,501233,40.8,40.9099,40.007,40.15,501233,0.0,1.0
2025-01-24,40.99,41.51,40.9495,41.0,338098,40.99,41.51,40.9495,41.0,338098,0.0,1.0
2025-01-27,39.93,40.48,39.29,39.5,579654,39.93,40.48,39.29,39.5,579654,0.0,1.0
2025-01-28,41.25,41.36,39.9,40.15,341102,41.25,41.36,39.9,40.15,341102,0.0,1.0
2025-01-29,41.48,41.7397,40.83,41.14,444126,41.48,41.7397,40.83,41.14,444126,0.0,1.0
2025-01-30,42.32,42.55,41.71,41.71,694923,42.32,42.55,41.71,41.71,694923,0.0,1.0
2025-01-31,41.7,42.72,41.528,42.61,413881,41.7,42.72,41.528,42.61,413881,0.0,1.0
2025-02-03,41.13,41.43,39.95,40.04,532681,41.13,41.43,39.95,40.04,532681,0.0,1.0
2025-02-04,41.84,42.16,41.44,41.51,272109,41.84,42.16,41.44,41.51,272109,0.0,1.0
2025-02-05,42.28,42.32,41.7517,42.02,349032,42.28,42.32,41.7517,42.02,349032,0.0,1.0
2025-02-06,42.04,42.28,41.62,42.12,298920,42.04,42.28,41.62,42.12,298920,0.0,1.0
2025-02-07,42.03,42.72,41.95,42.18,305195,42.03,42.72,41.95,42.18,305195,0.0,1.0
2025-02-10,42.61,42.8088,42.39,42.55,341247,42.61,42.8088,42.39,42.55,341247,0.0,1.0
2025-02-11,42.06,42.58,41.76,42.41,230222,42.06,42.58,41.76,42.41,230222,0.0,1.0
2025-02-12,42.38,42.555,41.36,41.51,289612,42.38,42.555,41.36,41.51,289612,0.0,1.0
2025-02-13,43.91,43.94,42.82,42.84,586090,43.91,43.94,42.82,42.84,586090,0.0,1.0
2025-02-14,44.43,44.541,43.84,44.25,700000,44.43,44.541,43.84,44.25,700000,0.0,1.0
2025-02-18,44.01,44.72,43.64,44.72,270996,44.01,44.72,43.64,44.72,270996,0.0,1.0
2025-02-19,43.09,43.89,42.92,43.89,303173,43.09,43.89,42.92,43.89,303173,0.0,1.0
2025-02-20,42.31,43.0358,41.55,42.94,726086,42.31,43.0358,41.55,42.94,726086,0.0,1.0
2025-02-21,40.1,42.59,40.04,42.59,714669,40.1,42.59,40.04,42.59,714669,0.0,1.0
2025-02-24,39.29,40.22,38.64,40.06,502674,39.29,40.22,38.64,40.06,502674,0.0,1.0
2025-02-25,37.94,38.85,37.2292,38.85,723403,37.94,38.85,37.2292,38.85,723403,0.0,1.0
2025-02-26,38.49,38.94,38.152,38.23,413371,38.49,38.94,38.152,38.23,413371,0.0,1.0
2025-02-27,37.41,38.885,37.37,38.76,253721,37.41,38.885,37.37,38.76,253721,0.0,1.0
2025-02-28,38.07,38.1,36.74,37.03,401702,38.07,38.1,36.74,37.03,401702,0.0,1.0
2025-03-03,36.79,39.24,36.555,38.97,488674,36.79,39.24,36.555,38.97,488674,0.0,1.0
2025-03-04,36.49,37.29,34.96,36.1,783824,36.49,37.29,34.96,36.1,783824,0.0,1.0
2025-03-05,37.79,37.82,36.455,36.79,337982,37.79,37.82,36.455,36.79,337982,0.0,1.0
2025-03-06,36.12,37.75,35.93,36.88,478590,36.12,37.75,35.93,36.88,478590,0.0,1.0
2025-03-07,35.91,36.45,34.4,35.84,847526,35.91,36.45,34.4,35.84,847526,0.0,1.0
2025-03-10,33.07,34.66,32.675,34.66,1015836,33.07,34.66,32.675,34.66,1015836,0.0,1.0
2025-03-11,33.55,34.04,32.84,33.06,710051,33.55,34.04,32.84,33.06,710051,0.0,1.0
2025-03-12,34.41,34.84,33.74,34.66,305897,34.41,34.84,33.74,34.66,305897,0.0,1.0
2025-03-13,32.96,34.145,32.74,34.13,375553,32.96,34.145,32.74,34.13,375553,0.0,1.0
2025-03-14,34.28,34.34,33.72,33.72,224625,34.28,34.34,33.72,33.72,224625,0.0,1.0
2025-03-17,34.97,35.28,34.21,34.3,437053,34.97,35.28,34.21,34.3,437053,0.0,1.0
2025-03-18,34.02,34.63,33.66,34.63,340315,34.02,34.63,33.66,34.63,340315,0.0,1.0
2025-03-19,35.23,35.67,34.295,34.46,451824,35.23,35.67,34.295,34.46,451824,0.0,1.0
2025-03-20,35.21,35.77,34.8299,34.83,425949,35.21,35.77,34.8299,34.83,425949,0.0,1.0
2025-03-21,35.6,35.64,34.53,34.73,276647,35.6,35.64,34.53,34.73,276647,0.0,1.0
2025-03-24,36.95,37.01,36.33,36.37,696047,36.95,37.01,36.33,36.37,696047,0.0,1.0
2025-03-25,37.01,37.305,36.7309,37.04,331911,37.01,37.305,36.7309,37.04,331911,0.0,1.0
2025-03-26,35.77,36.998,35.54,36.88,364595,35.77,36.998,35.54,36.88,364595,0.0,1.0
2025-03-27,35.29,35.81,34.99,35.45,228207,35.29,35.81,34.99,35.45,228207,0.0,1.0
2025-03-28,33.9,34.95,33.74,34.78,401966,33.9,34.95,33.74,34.78,401966,0.0,1.0
2025-03-31,33.26,33.575,32.21,32.87,519961,33.26,33.575,32.21,32.87,519961,0.0,1.0
2025-04-01,33.91,34.161,33.12,33.39,477080,33.91,34.161,33.12,33.39,477080,0.0,1.0
2025-04-02,34.66,35.01,33.16,33.16,392263,34.66,35.01,33.16,33.16,392263,0.0,1.0
2025-04-03,31.79,32.51,31.461,32.09,781645,31.79,32.51,31.461,32.09,781645,0.0,1.0
2025-04-04,29.78,30.6,28.65,30.37,924386,29.78,30.6,28.65,30.37,924386,0.0,1.0
2025-04-07,29.86,30.99,27.7,27.92,353541,29.86,30.99,27.7,27.92,353541,0.0,1.0
2025-04-08,29.19,31.4851,28.745,31.21,501251,29.19,31.4851,28.745,31.21,501251,0.0,1.0
2025-04-09,33.33,33.68,28.94,28.94,406730,33.33,33.68,28.94,28.94,406730,0.0,1.0
2025-04-10,31.81,32.52,30.7,32.52,459599,31.81,32.52,30.7,32.52,459599,0.0,1.0
2025-04-11,32.49,32.52,31.25,31.78,168124,32.49,32.52,31.25,31.78,168124,0.0,1.0
2025-04-14,32.74,33.5399,32.23,33.41,239076,32.74,33.5399,32.23,33.41,239076,0.0,1.0
2025-04-15,33.0,33.31,32.68,32.68,114836,33.0,33.31,32.68,32.68,114836,0.0,1.0
2025-04-16,32.3,32.79,31.8,32.44,150876,32.3,32.79,31.8,32.44,150876,0.0,1.0
2025-04-17,32.56,32.77,32.065,32.56,242183,32.56,32.77,32.065,32.56,242183,0.0,1.0
2025-04-21,31.96,32.5999,31.581,32.12,363213,31.96,32.5999,31.581,32.12,363213,0.0,1.0
2025-04-22,33.3,33.64,32.45,32.46,247281,33.3,33.64,32.45,32.46,247281,0.0,1.0
2025-04-23,34.37,35.378,34.21,34.685,262281,34.37,35.378,34.21,34.685,262281,0.0,1.0
2025-04-24,35.53,35.58,34.26,34.26,185697,35.53,35.58,34.26,34.26,185697,0.0,1.0
2025-04-25,36.09,36.25,35.54,35.57,358125,36.09,36.25,35.54,35.57,358125,0.0,1.0
2025-04-28,36.11,36.405,35.51,36.25,155812,36.11,36.405,35.51,36.25,155812,0.0,1.0
2025-04-29,36.42,36.56,36.03,36.07,157399,36.42,36.56,36.03,36.07,157399,0.0,1.0
2025-04-30,36.08,36.08,34.92,35.47,279310,36.08,36.08,34.92,35.47,279310,0.0,1.0
2025-05-01,36.15,36.96,36.11,36.96,403938,36.15,36.96,36.11,36.96,403938,0.0,1.0
2025-05-02,36.61,36.9,36.14,36.26,213557,36.61,36.9,36.14,36.26,213557,0.0,1.0
2025-05-05,36.37,36.58,35.985,36.0,188697,36.37,36.58,35.985,36.0,188697,0.0,1.0
2025-05-06,35.73,35.93,35.42,35.64,269423,35.73,35.93,35.42,35.64,269423,0.0,1.0
2025-05-07,36.17,36.405,35.82,35.96,308746,36.17,36.405,35.82,35.96,308746,0.0,1.0
2025-05-08,37.22,37.56,36.68,36.7,200046,37.22,37.56,36.68,36.7,200046,0.0,1.0
2025-05-09,37.43,38.07,37.23,37.6,480507,37.43,38.07,37.23,37.6,480507,0.0,1.0
2025-05-12,39.18,39.355,38.53,39.21,695458,39.18,39.355,38.53,39.21,695458,0.0,1.0
2025-05-13,41.05,41.3,39.87,39.87,312155,41.05,41.3,39.87,39.87,312155,0.0,1.0
2025-05-14,41.29,41.54,40.92,40.92,222775,41.29,41.54,40.92,40.92,222775,0.0,1.0
2025-05-15,40.78,41.08,40.25,40.94,221857,40.78,41.08,40.25,40.94,221857,0.0,1.0
2025-05-16,41.39,41.48,41.03,41.06,277953,41.39,41.48,41.03,41.06,277953,0.0,1.0
2025-05-19,41.42,41.44,40.47,40.47,248270,41.42,41.44,40.47,40.47,248270,0.0,1.0
2025-05-20,41.13,41.27,40.7,41.22,208801,41.13,41.27,40.7,41.22,208801,0.0,1.0
2025-05-21,40.43,41.43,40.21,40.72,442951,40.43,41.43,40.21,40.72,442951,0.0,1.0
2025-05-22,40.95,41.34,40.5,40.59,331777,40.95,41.34,40.5,40.59,331777,0.0,1.0
2025-05-23,40.58,40.88,40.05,40.09,170662,40.58,40.88,40.05,40.09,170662,0.0,1.0
2025-05-27,41.46,41.63,41.075,41.29,304433,41.46,41.63,41.075,41.29,304433,0.0,1.0
2025-05-28,41.09,41.43,41.04,41.43,337098,41.09,41.43,41.04,41.43,337098,0.0,1.0
2025-05-29,40.93,41.82,40.78,41.78,217613,40.93,41.82,40.78,41.78,217613,0.0,1.0
2025-05-30,41.12,41.1697,40.25,40.78,239336,41.12,41.1697,40.25,40.78,239336,0.0,1.0
2025-06-02,41.45,41.49,40.49,40.82,300339,41.45,41.49,40.49,40.82,300339,0.0,1.0
2025-06-03,41.95,42.1408,41.34,41.63,219658,41.95,42.1408,41.34,41.63,219658,0.0,1.0
2025-06-04,41.97,42.11,41.62,41.93,142635,41.97,42.11,41.62,41.93,142635,0.0,1.0
2025-06-05,41.8,42.89,41.4543,42.14,421629,41.8,42.89,41.4543,42.14,421629,0.0,1.0
2025-06-06,44.45,44.94,42.48,42.48,826529,44.45,44.94,42.48,42.48,826529,0.0,1.0
2025-06-09,44.67,45.055,44.3776,44.66,361578,44.67,45.055,44.3776,44.66,361578,0.0,1.0
2025-06-10,44.5,44.93,43.85,44.79,365261,44.5,44.93,43.85,44.79,365261,0.0,1.0
2025-06-11,45.06,45.49,44.63,44.79,307081,45.06,45.49,44.63,44.79,307081,0.0,1.0
2025-06-12,44.19,44.89,44.1101,44.81,289232,44.19,44.89,44.1101,44.81,289232,0.0,1.0
2025-06-13,44.07,44.34,43.2806,43.38,437009,44.07,44.34,43.2806,43.38,437009,0.0,1.0
2025-06-16,45.94,46.11,45.065,45.07,397329,45.94,46.11,45.065,45.07,397329,0.0,1.0
2025-06-17,45.24,45.99,44.86,45.8,215999,45.24,45.99,44.86,45.8,215999,0.0,1.0
2025-06-18,46.94,47.07,45.07,45.32,698076,46.94,47.07,45.07,45.32,698076,0.0,1.0
2025-06-20,47.63,47.95,47.035,47.77,682992,47.63,47.95,47.035,47.77,682992,0.0,1.0
2025-06-23,48.24,48.7204,46.78,47.42,786796,48.24,48.7204,46.78,47.42,786796,0.0,1.0
2025-06-24,49.48,49.81,48.49,48.82,576863,49.48,49.81,48.49,48.82,576863,0.0,1.0
2025-06-25,49.09,50.2,48.91,50.0,539736,49.09,50.2,48.91,50.0,539736,0.0,1.0
2025-06-26,49.98,50.11,49.06,49.39,423153,49.98,50.11,49.06,49.39,423153,0.0,1.0
2025-06-27,49.12,50.26,48.75,50.26,507268,49.12,50.26,48.75,50.26,507268,0.0,1.0
2025-06-30,50.24,50.3,49.65,49.88,448451,50.24,50.3,49.65,49.88,448451,0.0,1.0
2025-07-01,49.31,50.37,48.885004,50.1,586953,49.31,50.37,48.885004,50.1,586953,0.0,1.0
2025-07-02,49.74,50.11,49.05,49.1,286555,49.74,50.11,49.05,49.1,286555,0.0,1.0
2025-07-03,50.16,50.25,49.79,49.97,220762,50.16,50.25,49.79,49.97,220762,0.0,1.0
2025-07-07,50.63,50.68,49.6142,49.94,751385,50.63,50.68,49.6142,49.94,751385,0.0,1.0
2025-07-08,50.25,51.27,50.06,50.91,322659,50.25,51.27,50.06,50.91,322659,0.0,1.0
2025-07-09,51.23,51.235,50.33,50.61,522731,51.23,51.235,50.33,50.61,522731,0.0,1.0
2025-07-10,51.57,51.57,50.49,51.3,485893,51.57,51.57,50.49,51.3,485893,0.0,1.0
2025-07-11,51.0,51.8,50.72,51.48,685950,51.0,51.8,50.72,51.48,685950,0.0,1.0
2025-07-14,52.18,52.23,51.29,51.36,910732,52.18,52.23,51.29,51.36,910732,0.0,1.0
2025-07-15,51.69,52.32,51.39,52.23,668543,51.69,52.32,51.39,52.23,668543,0.0,1.0
2025-07-16,53.4,53.5599,52.0,52.0,1016715,53.4,53.5599,52.0,52.0,1016715,0.0,1.0
2025-07-17,54.42,54.67,53.22,53.5,1086703,54.42,54.67,53.22,53.5,1086703,0.0,1.0
2025-07-18,54.73,55.8163,54.24,54.94,835010,54.73,55.8163,54.24,54.94,835010,0.0,1.0
2025-07-21,54.52,55.5,54.47,55.23,754183,54.52,55.5,54.47,55.23,754183,0.0,1.0
2025-07-22,53.73,54.515,52.94,54.32,896957,53.73,54.515,52.94,54.32,896957,0.0,1.0
2025-07-23,53.93,53.93,53.14,53.85,573676,53.93,53.93,53.14,53.85,573676,0.0,1.0
2025-07-24,53.76,54.0999,53.51,53.99,448157,53.76,54.0999,53.51,53.99,448157,0.0,1.0
2025-07-25,54.09,54.26,53.58,53.62,341701,54.09,54.26,53.58,53.62,341701,0.0,1.0
2025-07-28,54.03,54.55,53.87,54.435,703112,54.03,54.55,53.87,54.435,703112,0.0,1.0
2025-07-29,53.13,54.47,53.0301,54.3,672492,53.13,54.47,53.0301,54.3,672492,0.0,1.0
2025-07-30,53.57,54.0,53.07,53.17,364750,53.57,54.0,53.07,53.17,364750,0.0,1.0
2025-07-31,53.69,54.84,53.53,54.47,496139,53.69,54.84,53.53,54.47,496139,0.0,1.0
2025-08-01,50.96,51.93,50.39,51.81,968124,50.96,51.93,50.39,51.81,968124,0.0,1.0
2025-08-04,52.64,52.655,51.39,51.7,454765,52.64,52.655,51.39,51.7,454765,0.0,1.0
2025-08-05,51.99,52.64,51.72,52.44,1249149,51.99,52.64,51.72,52.44,1249149,0.0,1.0
2025-08-06,53.87,53.89,52.37,52.37,659130,53.87,53.89,52.37,52.37,659130,0.0,1.0
2025-08-07,54.08,54.72,53.34,54.48,770272,54.08,54.72,53.34,54.48,770272,0.0,1.0
2025-08-08,54.24,54.55,53.75,54.09,1061639,54.24,54.55,53.75,54.09,1061639,0.0,1.0
2025-08-11,54.26,55.29,54.16,54.62,1221471,54.26,55.29,54.16,54.62,1221471,0.0,1.0
2025-08-12,55.27,55.39,54.53,55.17,646286,55.27,55.39,54.53,55.17,646286,0.0,1.0
2025-08-13,55.62,56.04,54.94,55.65,820412,55.62,56.04,54.94,55.65,820412,0.0,1.0
2025-08-14,54.51,55.0,54.12,54.65,762723,54.51,55.0,54.12,54.65,762723,0.0,1.0
2025-08-15,54.515,54.6157,54.08,54.48,583563,54.515,54.6157,54.08,54.48,583563,0.0,1.0
2025-08-18,54.56,54.6,53.71,54.24,798276,54.56,54.6,53.71,54.24,798276,0.0,1.0
2025-08-19,52.62,54.55,52.47,54.33,1222042,52.62,54.55,52.47,54.33,1222042,0.0,1.0
2025-08-20,52.63,52.73,51.08,52.36,1374339,52.63,52.73,51.08,52.36,1374339,0.0,1.0
2025-08-21,52.36,52.6896,52.04,52.27,257278,52.36,52.6896,52.04,52.27,257278,0.0,1.0
2025-08-22,54.41,54.78,52.2,52.48,1064203,54.41,54.78,52.2,52.48,1064203,0.0,1.0
2025-08-25,53.65,54.4,53.57,54.02,588494,53.65,54.4,53.57,54.02,588494,0.0,1.0
2025-08-26,53.91,54.005,53.3035,53.47,294811,53.91,54.005,53.3035,53.47,294811,0.0,1.0
2025-08-27,53.35,54.01,53.1721,53.87,386318,53.35,54.01,53.1721,53.87,386318,0.0,1.0
2025-08-28,54.08,54.27,53.58,53.58,316098,54.08,54.27,53.58,53.58,316098,0.0,1.0
2025-08-29,53.54,54.1,53.23,53.81,359664,53.54,54.1,53.23,53.81,359664,0.0,1.0
2025-09-02,52.82,53.07,51.6812,52.23,338688,52.82,53.07,51.6812,52.23,338688,0.0,1.0
2025-09-03,52.93,53.23,52.65,52.96,170118,52.93,53.23,52.65,52.96,170118,0.0,1.0
2025-09-04,53.08,53.1602,52.4,52.91,180163,53.08,53.1602,52.4,52.91,180163,0.0,1.0
2025-09-05,52.97,53.81,51.87,53.75,307851,52.97,53.81,51.87,53.75,307851,0.0,1.0
2025-09-08,53.87,54.07,53.44,53.61,756058,53.87,54.07,53.44,53.61,756058,0.0,1.0
2025-09-09,54.32,54.4,53.82,54.1,238147,54.32,54.4,53.82,54.1,238147,0.0,1.0
2025-09-10,53.89,55.05,53.6206,54.78,623271,53.89,55.05,53.6206,54.78,623271,0.0,1.0
2025-09-11,54.72,54.97,54.09,54.22,698315,54.72,54.97,54.09,54.22,698315,0.0,1.0
2025-09-12,54.71,54.94,54.2923,54.94,268559,54.71,54.94,54.2923,54.94,268559,0.0,1.0
2025-09-15,55.12,55.2,54.61,54.87,415426,55.12,55.2,54.61,54.87,415426,0.0,1.0
2025-09-16,55.32,55.51,54.7,55.39,350518,55.32,55.51,54.7,55.39,350518,0.0,1.0
2025-09-17,55.37,55.72,54.4,55.38,359123,55.37,55.72,54.4,55.38,359123,0.0,1.0
2025-09-18,56.86,57.14,55.97,55.97,1077083,56.86,57.14,55.97,55.97,1077083,0.0,1.0
2025-09-19,57.77,58.35,57.44,57.58,1191429,57.77,58.35,57.44,57.58,1191429,0.0,1.0
2025-09-22,57.19,57.54,56.68,57.54,597420,57.19,57.54,56.68,57.54,597420,0.0,1.0
2025-09-23,56.35,57.44,55.9512,57.22,408428,56.35,57.44,55.9512,57.22,408428,0.0,1.0
2025-09-24,56.24,56.9,56.0805,56.59,235469,56.24,56.9,56.0805,56.59,235469,0.0,1.0
2025-09-25,55.05,55.69,54.21,55.2,441786,55.05,55.69,54.21,55.2,441786,0.0,1.0
2025-09-26,55.31,55.61,54.62,55.07,388491,55.31,55.61,54.62,55.07,388491,0.0,1.0
2025-09-29,57.34,57.4,55.98,55.98,406301,57.34,57.4,55.98,55.98,406301,0.0,1.0
2025-09-30,56.8,57.3956,56.32,56.99,292638,56.8,57.3956,56.32,56.99,292638,0.0,1.0
2025-10-01,56.21,56.986,56.1301,56.48,262789,56.21,56.986,56.1301,56.48,262789,0.0,1.0
2025-10-02,57.67,57.8,56.49,56.9,372851,57.67,57.8,56.49,56.9,372851,0.0,1.0
2025-10-03,57.55,58.2398,57.04,57.75,353158,57.55,58.2398,57.04,57.75,353158,0.0,1.0
2025-10-06,58.57,59.02,57.95,58.99,554692,58.57,59.02,57.95,58.99,554692,0.0,1.0
2025-10-07,57.96,59.03,57.18,58.88,534401,57.96,59.03,57.18,58.88,534401,0.0,1.0
2025-10-08,58.82,58.91,57.87,58.05,462066,58.82,58.91,57.87,58.05,462066,0.0,1.0
2025-10-09,58.65,58.89,57.9608,58.86,341626,58.65,58.89,57.9608,58.86,341626,0.0,1.0
2025-10-10,55.17,59.2,55.05,58.68,1150268,55.17,59.2,55.05,58.68,1150268,0.0,1.0
2025-10-13,55.96,56.2848,55.23,56.2,457260,55.96,56.2848,55.23,56.2,457260,0.0,1.0
2025-10-14,55.62,56.38,53.73,54.65,481953,55.62,56.38,53.73,54.65,481953,0.0,1.0
2025-10-15,55.75,56.79,55.19,56.23,471860,55.75,56.79,55.19,56.23,471860,0.0,1.0
2025-10-16,54.68,56.4055,54.4,56.18,411258,54.68,56.4055,54.4,56.18,411258,0.0,1.0
2025-10-17,54.51,54.74,53.63,53.83,1557473,54.51,54.74,53.63,53.83,1557473,0.0,1.0
2025-10-20,56.13,56.4,55.16,55.24,311263,56.13,56.4,55.16,55.24,311263,0.0,1.0
2025-10-21,55.95,56.44,55.42,55.85,488634,55.95,56.44,55.42,55.85,488634,0.0,1.0
2025-10-22,54.4,55.43,53.46,55.43,383734,54.4,55.43,53.46,55.43,383734,0.0,1.0
2025-10-23,55.82,56.0,54.72,54.72,463164,55.82,56.0,54.72,54.72,463164,0.0,1.0
2025-10-24,57.09,57.38,56.63,56.75,205734,57.09,57.38,56.63,56.75,205734,0.0,1.0
2025-10-27,58.46,58.79,57.95,58.28,306381,58.46,58.79,57.95,58.28,306381,0.0,1.0
2025-10-28,58.14,58.63,58.14,58.62,206064,58.14,58.63,58.14,58.62,206064,0.0,1.0
2025-10-29,57.59,58.24,57.0901,58.07,384498,57.59,58.24,57.0901,58.07,384498,0.0,1.0
2025-10-30,55.33,56.8699,55.0,56.74,398071,55.33,56.8699,55.0,56.74,398071,0.0,1.0
2025-10-31,56.61,57.2399,56.065,56.4,262282,56.61,57.2399,56.065,56.4,262282,0.0,1.0
2025-11-03,55.81,56.785,55.3501,56.76,301481,55.81,56.785,55.3501,56.76,301481,0.0,1.0
2025-11-04,53.31,55.1032,53.1662,54.15,458208,53.31,55.1032,53.1662,54.15,458208,0.0,1.0
2025-11-05,53.91,54.25,52.9,53.37,305391,53.91,54.25,52.9,53.37,305391,0.0,1.0
2025-11-06,51.23,53.65,51.1,53.64,282819,51.23,53.65,51.1,53.64,282819,0.0,1.0
2025-11-07,51.93,51.93,49.839,50.39,351683,51.93,51.93,49.839,50.39,351683,0.0,1.0
2025-11-10,53.34,53.45,52.64,53.18,224695,53.34,53.45,52.64,53.18,224695,0.0,1.0
2025-11-11,52.88,53.2496,52.65,53.06,94366,52.88,53.2496,52.65,53.06,94366,0.0,1.0
2025-11-12,52.73,53.347,52.28,53.23,143248,52.73,53.347,52.28,53.23,143248,0.0,1.0
2025-11-13,50.05,52.48,49.74,52.17,193759,50.05,52.48,49.74,52.17,193759,0.0,1.0
2025-11-14,49.74,50.5999,48.56,48.9,360926,49.74,50.5999,48.56,48.9,360926,0.0,1.0
2025-11-17,48.29,49.5899,47.6885,49.29,278145,48.29,49.5899,47.6885,49.29,278145,0.0,1.0
2025-11-18,47.97,48.5,47.335,47.58,320081,47.97,48.5,47.335,47.58,320081,0.0,1.0
2025-11-19,47.45,48.21,46.64,47.92,300264,47.45,48.21,46.64,47.92,300264,0.0,1.0
2025-11-20,45.19,48.42,45.085,48.4,392077,45.19,48.42,45.085,48.4,392077,0.0,1.0
2025-11-21,45.78,46.3,44.4504,45.415,321709,45.78,46.3,44.4504,45.415,321709,0.0,1.0
2025-11-24,47.32,47.4799,46.0,46.24,268353,47.32,47.4799,46.0,46.24,268353,0.0,1.0
2025-11-25,47.63,47.85,46.3,46.83,110803,47.63,47.85,46.3,46.83,110803,0.0,1.0
2025-11-26,48.78,49.04,47.83,48.02,325679,48.78,49.04,47.83,48.02,325679,0.0,1.0