date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2017-11-10,21.19,22.0,20.55,21.06,2409304,21.19,22.0,20.55,21.06,2409304,0.0,1.0
2017-11-13,20.3,21.38,20.01,21.25,419960,20.3,21.38,20.01,21.25,419960,0.0,1.0
2017-11-14,20.09,20.48,20.0,20.07,151333,20.09,20.48,20.0,20.07,151333,0.0,1.0
2017-11-15,20.04,20.35,20.0,20.04,146205,20.04,20.35,20.0,20.04,146205,0.0,1.0
2017-11-16,20.0,20.25,20.0,20.25,250251,20.0,20.25,20.0,20.25,250251,0.0,1.0
2017-11-17,18.16,20.06,18.05,20.06,526614,18.16,20.06,18.05,20.06,526614,0.0,1.0
2017-11-20,19.13,19.34,18.1,18.25,201710,19.13,19.34,18.1,18.25,201710,0.0,1.0
2017-11-21,20.05,20.1,18.85,19.08,76750,20.05,20.1,18.85,19.08,76750,0.0,1.0
2017-11-22,21.22,21.91,20.09,20.09,122899,21.22,21.91,20.09,20.09,122899,0.0,1.0
2017-11-24,21.06,21.43,21.0,21.0,6971,21.06,21.43,21.0,21.0,6971,0.0,1.0
2017-11-27,20.72,21.6471,20.5,21.27,42809,20.72,21.6471,20.5,21.27,42809,0.0,1.0
2017-11-28,20.43,20.6192,20.0,20.47,81699,20.43,20.6192,20.0,20.47,81699,0.0,1.0
2017-11-29,20.67,21.3,20.1675,20.26,13506,20.67,21.3,20.1675,20.26,13506,0.0,1.0
2017-11-30,21.84,22.4,20.5521,20.6335,119994,21.84,22.4,20.5521,20.6335,119994,0.0,1.0
2017-12-01,22.22,23.8099,21.891,22.0,116862,22.22,23.8099,21.891,22.0,116862,0.0,1.0
2017-12-04,22.37,23.82,22.2,23.82,50823,22.37,23.82,22.2,23.82,50823,0.0,1.0
2017-12-05,22.7,24.1499,22.25,22.45,294678,22.7,24.1499,22.25,22.45,294678,0.0,1.0
2017-12-06,22.55,23.3,22.4,22.76,174319,22.55,23.3,22.4,22.76,174319,0.0,1.0
2017-12-07,21.53,24.7909,21.41,22.74,182320,21.53,24.7909,21.41,22.74,182320,0.0,1.0
2017-12-08,21.15,22.7758,20.53,22.35,171284,21.15,22.7758,20.53,22.35,171284,0.0,1.0
2017-12-11,20.65,21.57,20.56,21.15,107308,20.65,21.57,20.56,21.15,107308,0.0,1.0
2017-12-12,20.25,21.465,20.25,20.57,103262,20.25,21.465,20.25,20.57,103262,0.0,1.0
2017-12-13,21.55,21.65,20.1,20.1,87367,21.55,21.65,20.1,20.1,87367,0.0,1.0
2017-12-14,22.12,24.99,22.01,24.99,480840,22.12,24.99,22.01,24.99,480840,0.0,1.0
2017-12-15,21.49,23.0,21.49,22.22,266098,21.49,23.0,21.49,22.22,266098,0.0,1.0
2017-12-18,22.86,23.48,21.56,21.56,85711,22.86,23.48,21.56,21.56,85711,0.0,1.0
2017-12-19,22.63,23.2517,22.44,22.81,37960,22.63,23.2517,22.44,22.81,37960,0.0,1.0
2017-12-20,22.97,23.3131,22.46,22.64,50574,22.97,23.3131,22.46,22.64,50574,0.0,1.0
2017-12-21,23.06,24.0,22.91,22.92,38133,23.06,24.0,22.91,22.92,38133,0.0,1.0
2017-12-22,23.05,23.785,22.94,23.58,48073,23.05,23.785,22.94,23.58,48073,0.0,1.0
2017-12-26,23.03,23.5,23.01,23.32,116176,23.03,23.5,23.01,23.32,116176,0.0,1.0
2017-12-27,24.07,24.78,23.01,23.16,121170,24.07,24.78,23.01,23.16,121170,0.0,1.0
2017-12-28,24.38,24.755,23.32,24.07,78941,24.38,24.755,23.32,24.07,78941,0.0,1.0
2017-12-29,23.12,24.54,23.01,24.07,193403,23.12,24.54,23.01,24.07,193403,0.0,1.0
2018-01-02,23.24,24.4,23.0,23.33,111119,23.24,24.4,23.0,23.33,111119,0.0,1.0
2018-01-03,23.53,23.71,23.025,23.06,78619,23.53,23.71,23.025,23.06,78619,0.0,1.0
2018-01-04,23.44,24.14,23.13,23.74,99092,23.44,24.14,23.13,23.74,99092,0.0,1.0
2018-01-05,23.48,23.62,23.0,23.44,130978,23.48,23.62,23.0,23.44,130978,0.0,1.0
2018-01-08,23.5,23.91,23.095,23.66,59149,23.5,23.91,23.095,23.66,59149,0.0,1.0
2018-01-09,23.3,23.68,23.27,23.68,6178,23.3,23.68,23.27,23.68,6178,0.0,1.0
2018-01-10,23.23,23.69,23.11,23.34,63027,23.23,23.69,23.11,23.34,63027,0.0,1.0
2018-01-11,23.06,23.51,23.05,23.51,16496,23.06,23.51,23.05,23.51,16496,0.0,1.0
2018-01-12,23.01,23.99,23.0005,23.25,69875,23.01,23.99,23.0005,23.25,69875,0.0,1.0
2018-01-16,23.13,23.919,23.0,23.12,55418,23.13,23.919,23.0,23.12,55418,0.0,1.0
2018-01-17,23.05,23.905,23.02,23.13,25982,23.05,23.905,23.02,23.13,25982,0.0,1.0
2018-01-18,23.08,23.4,23.0005,23.05,36634,23.08,23.4,23.0005,23.05,36634,0.0,1.0
2018-01-19,23.31,23.48,23.09,23.27,10795,23.31,23.48,23.09,23.27,10795,0.0,1.0
2018-01-22,23.13,23.54,23.025,23.17,38407,23.13,23.54,23.025,23.17,38407,0.0,1.0
2018-01-23,23.05,23.3328,23.01,23.01,4351,23.05,23.3328,23.01,23.01,4351,0.0,1.0
2018-01-24,22.81,23.25,22.778,23.19,85437,22.81,23.25,22.778,23.19,85437,0.0,1.0
2018-01-25,22.7,23.355,21.7501,23.17,46724,22.7,23.355,21.7501,23.17,46724,0.0,1.0
2018-01-26,22.73,23.15,21.02,22.81,33842,22.73,23.15,21.02,22.81,33842,0.0,1.0
2018-01-29,23.51,23.949,22.75,22.8,108028,23.51,23.949,22.75,22.8,108028,0.0,1.0
2018-01-30,23.94,23.97,23.28,23.64,46433,23.94,23.97,23.28,23.64,46433,0.0,1.0
2018-01-31,23.34,24.2,23.1,24.2,41577,23.34,24.2,23.1,24.2,41577,0.0,1.0
2018-02-01,23.61,23.92,23.1,23.33,27107,23.61,23.92,23.1,23.33,27107,0.0,1.0
2018-02-02,22.52,23.56,22.03,23.44,31384,22.52,23.56,22.03,23.44,31384,0.0,1.0
2018-02-05,21.76,23.02,21.01,22.77,110738,21.76,23.02,21.01,22.77,110738,0.0,1.0
2018-02-06,21.1,22.48,20.25,21.16,111754,21.1,22.48,20.25,21.16,111754,0.0,1.0
2018-02-07,20.74,22.9225,20.17,22.9225,140381,20.74,22.9225,20.17,22.9225,140381,0.0,1.0
2018-02-08,21.03,22.03,20.25,20.6,34814,21.03,22.03,20.25,20.6,34814,0.0,1.0
2018-02-09,21.03,22.51,20.6543,20.75,22317,21.03,22.51,20.6543,20.75,22317,0.0,1.0
2018-02-12,21.35,22.42,20.3798,21.18,21708,21.35,22.42,20.3798,21.18,21708,0.0,1.0
2018-02-13,19.88,22.2564,19.45,21.15,70399,19.88,22.2564,19.45,21.15,70399,0.0,1.0
2018-02-14,22.21,22.4999,20.2,20.22,242730,22.21,22.4999,20.2,20.22,242730,0.0,1.0
2018-02-15,22.32,22.469,20.25,22.13,56875,22.32,22.469,20.25,22.13,56875,0.0,1.0
2018-02-16,22.29,22.67,21.12,22.15,38235,22.29,22.67,21.12,22.15,38235,0.0,1.0
2018-02-20,23.91,23.91,21.92,22.34,78043,23.91,23.91,21.92,22.34,78043,0.0,1.0
2018-02-21,24.09,24.69,23.28,23.87,295399,24.09,24.69,23.28,23.87,295399,0.0,1.0
2018-02-22,26.99,28.22,24.295,26.55,474081,26.99,28.22,24.295,26.55,474081,0.0,1.0
2018-02-23,26.81,27.42,26.5,26.99,355095,26.81,27.42,26.5,26.99,355095,0.0,1.0
2018-02-26,27.51,27.93,26.52,27.0,356622,27.51,27.93,26.52,27.0,356622,0.0,1.0
2018-02-27,27.45,28.22,27.22,28.0,134442,27.45,28.22,27.22,28.0,134442,0.0,1.0
2018-02-28,27.45,28.18,27.18,27.5,170519,27.45,28.18,27.18,27.5,170519,0.0,1.0
2018-03-01,27.25,27.61,26.2625,27.6,127923,27.25,27.61,26.2625,27.6,127923,0.0,1.0
2018-03-02,27.0,27.265,26.2,27.21,71986,27.0,27.265,26.2,27.21,71986,0.0,1.0
2018-03-05,27.24,27.85,26.2004,26.7,240632,27.24,27.85,26.2004,26.7,240632,0.0,1.0
2018-03-06,28.73,29.15,26.3336,27.42,232463,28.73,29.15,26.3336,27.42,232463,0.0,1.0
2018-03-07,28.64,29.71,28.1044,28.84,202842,28.64,29.71,28.1044,28.84,202842,0.0,1.0
2018-03-08,28.84,28.91,28.38,28.86,67984,28.84,28.91,28.38,28.86,67984,0.0,1.0
2018-03-09,28.83,29.0,27.92,29.0,77581,28.83,29.0,27.92,29.0,77581,0.0,1.0
2018-03-12,28.6,28.83,28.5,28.83,46300,28.6,28.83,28.5,28.83,46300,0.0,1.0
2018-03-13,28.58,28.78,27.9,28.51,66024,28.58,28.78,27.9,28.51,66024,0.0,1.0
2018-03-14,28.39,28.77,27.78,28.45,123950,28.39,28.77,27.78,28.45,123950,0.0,1.0
2018-03-15,29.49,30.0,28.085,28.59,132502,29.49,30.0,28.085,28.59,132502,0.0,1.0
2018-03-16,29.05,29.8918,29.0,29.54,60401,29.05,29.8918,29.0,29.54,60401,0.0,1.0
2018-03-19,29.02,29.705,29.0,29.05,56797,29.02,29.705,29.0,29.05,56797,0.0,1.0
2018-03-20,31.94,32.675,29.18,29.18,193907,31.94,32.675,29.18,29.18,193907,0.0,1.0
2018-03-21,32.1,32.4,31.5,32.0,150732,32.1,32.4,31.5,32.0,150732,0.0,1.0
2018-03-22,32.16,33.18,31.3532,31.88,56373,32.16,33.18,31.3532,31.88,56373,0.0,1.0
2018-03-23,31.93,32.5,31.08,32.09,82923,31.93,32.5,31.08,32.09,82923,0.0,1.0
2018-03-26,31.93,33.126,31.5,32.32,102946,31.93,33.126,31.5,32.32,102946,0.0,1.0
2018-03-27,31.47,33.04,31.08,31.94,55484,31.47,33.04,31.08,31.94,55484,0.0,1.0
2018-03-28,32.09,32.88,31.14,31.45,60917,32.09,32.88,31.14,31.45,60917,0.0,1.0
2018-03-29,32.66,33.23,31.5,32.11,89991,32.66,33.23,31.5,32.11,89991,0.0,1.0
2018-04-02,32.55,33.06,31.28,32.6,32756,32.55,33.06,31.28,32.6,32756,0.0,1.0
2018-04-03,31.68,32.79,31.2075,32.58,73196,31.68,32.79,31.2075,32.58,73196,0.0,1.0
2018-04-04,31.5,32.43,30.4,31.34,98854,31.5,32.43,30.4,31.34,98854,0.0,1.0
2018-04-05,31.1,32.49,30.46,32.0,56090,31.1,32.49,30.46,32.0,56090,0.0,1.0
2018-04-06,30.33,31.27,30.0,31.19,60222,30.33,31.27,30.0,31.19,60222,0.0,1.0
2018-04-09,31.1,31.75,30.2515,30.7,35314,31.1,31.75,30.2515,30.7,35314,0.0,1.0
2018-04-10,32.43,32.89,31.04,31.75,91528,32.43,32.89,31.04,31.75,91528,0.0,1.0
2018-04-11,31.72,32.4,31.06,32.19,67196,31.72,32.4,31.06,32.19,67196,0.0,1.0
2018-04-12,31.74,32.235,30.545,31.6499,49506,31.74,32.235,30.545,31.6499,49506,0.0,1.0
2018-04-13,31.89,32.25,31.28,32.25,61157,31.89,32.25,31.28,32.25,61157,0.0,1.0
2018-04-16,31.91,32.5483,31.05,31.96,54444,31.91,32.5483,31.05,31.96,54444,0.0,1.0
2018-04-17,32.15,32.38,31.33,32.21,99459,32.15,32.38,31.33,32.21,99459,0.0,1.0
2018-04-18,31.79,32.9,31.28,32.34,59325,31.79,32.9,31.28,32.34,59325,0.0,1.0
2018-04-19,30.83,32.5,30.6,31.65,77621,30.83,32.5,30.6,31.65,77621,0.0,1.0
2018-04-20,30.57,31.7147,30.0,30.85,40682,30.57,31.7147,30.0,30.85,40682,0.0,1.0
2018-04-23,31.89,32.14,30.72,30.86,123974,31.89,32.14,30.72,30.86,123974,0.0,1.0
2018-04-24,31.89,32.48,31.6,32.12,55848,31.89,32.48,31.6,32.12,55848,0.0,1.0
2018-04-25,31.9,32.39,31.595,32.12,27149,31.9,32.39,31.595,32.12,27149,0.0,1.0
2018-04-26,32.0,32.32,31.3937,32.25,62950,32.0,32.32,31.3937,32.25,62950,0.0,1.0
2018-04-27,32.17,32.85,32.03,32.22,56675,32.17,32.85,32.03,32.22,56675,0.0,1.0
2018-04-30,32.45,32.79,31.335,32.0,72311,32.45,32.79,31.335,32.0,72311,0.0,1.0
2018-05-01,32.16,32.62,31.5465,32.62,79970,32.16,32.62,31.5465,32.62,79970,0.0,1.0
2018-05-02,35.06,35.89,32.1327,32.35,197466,35.06,35.89,32.1327,32.35,197466,0.0,1.0
2018-05-03,35.12,35.64,32.8175,34.59,257360,35.12,35.64,32.8175,34.59,257360,0.0,1.0
2018-05-04,35.6,37.23,34.84,35.08,73690,35.6,37.23,34.84,35.08,73690,0.0,1.0
2018-05-07,35.4,36.18,34.891,35.84,80707,35.4,36.18,34.891,35.84,80707,0.0,1.0
2018-05-08,36.65,37.42,35.04,35.19,71673,36.65,37.42,35.04,35.19,71673,0.0,1.0
2018-05-09,34.21,35.55,32.89,35.47,613101,34.21,35.55,32.89,35.47,613101,0.0,1.0
2018-05-10,34.79,34.86,33.01,34.22,153871,34.79,34.86,33.01,34.22,153871,0.0,1.0
2018-05-11,34.82,34.96,34.095,34.34,176264,34.82,34.96,34.095,34.34,176264,0.0,1.0
2018-05-14,34.35,34.95,34.04,34.95,155413,34.35,34.95,34.04,34.95,155413,0.0,1.0
2018-05-15,34.62,34.78,34.1818,34.35,62672,34.62,34.78,34.1818,34.35,62672,0.0,1.0
2018-05-16,34.82,34.97,34.33,34.33,103671,34.82,34.97,34.33,34.33,103671,0.0,1.0
2018-05-17,34.72,34.88,33.98,34.6664,67863,34.72,34.88,33.98,34.6664,67863,0.0,1.0
2018-05-18,34.51,34.88,34.16,34.5,101499,34.51,34.88,34.16,34.5,101499,0.0,1.0
2018-05-21,34.89,34.94,34.2501,34.41,63816,34.89,34.94,34.2501,34.41,63816,0.0,1.0
2018-05-22,35.58,35.96,34.5054,34.92,398121,35.58,35.96,34.5054,34.92,398121,0.0,1.0
2018-05-23,35.32,35.5,34.5996,35.5,89338,35.32,35.5,34.5996,35.5,89338,0.0,1.0
2018-05-24,35.51,35.81,33.59,35.49,181857,35.51,35.81,33.59,35.49,181857,0.0,1.0
2018-05-25,35.16,35.62,34.5205,34.99,74185,35.16,35.62,34.5205,34.99,74185,0.0,1.0
2018-05-29,35.16,35.5,34.91,35.23,192254,35.16,35.5,34.91,35.23,192254,0.0,1.0
2018-05-30,35.22,35.45,34.78,35.22,92525,35.22,35.45,34.78,35.22,92525,0.0,1.0
2018-05-31,37.31,37.87,35.1,35.1,526668,37.31,37.87,35.1,35.1,526668,0.0,1.0
2018-06-01,39.45,39.77,36.95,37.31,451680,39.45,39.77,36.95,37.31,451680,0.0,1.0
2018-06-04,38.98,39.75,37.979,39.2,78966,38.98,39.75,37.979,39.2,78966,0.0,1.0
2018-06-05,40.51,40.83,39.0,39.18,213102,40.51,40.83,39.0,39.18,213102,0.0,1.0
2018-06-06,40.83,40.83,39.6848,40.19,128053,40.83,40.83,39.6848,40.19,128053,0.0,1.0
2018-06-07,39.34,40.83,38.63,40.83,188509,39.34,40.83,38.63,40.83,188509,0.0,1.0
2018-06-08,39.91,40.45,39.34,39.34,249969,39.91,40.45,39.34,39.34,249969,0.0,1.0
2018-06-11,39.69,40.19,39.38,39.99,107351,39.69,40.19,39.38,39.99,107351,0.0,1.0
2018-06-12,39.2,39.91,38.5001,39.91,215863,39.2,39.91,38.5001,39.91,215863,0.0,1.0
2018-06-13,39.17,39.8469,39.0001,39.2,68019,39.17,39.8469,39.0001,39.2,68019,0.0,1.0
2018-06-14,39.47,39.6,38.97,38.97,276572,39.47,39.6,38.97,38.97,276572,0.0,1.0
2018-06-15,39.44,39.49,38.675,39.0,170679,39.44,39.49,38.675,39.0,170679,0.0,1.0
2018-06-18,39.87,40.2501,39.0,39.48,214618,39.87,40.2501,39.0,39.48,214618,0.0,1.0
2018-06-19,39.94,40.32,39.28,39.57,203377,39.94,40.32,39.28,39.57,203377,0.0,1.0
2018-06-20,39.93,40.36,39.75,39.9,244034,39.93,40.36,39.75,39.9,244034,0.0,1.0
2018-06-21,39.58,40.0,39.01,40.0,76643,39.58,40.0,39.01,40.0,76643,0.0,1.0
2018-06-22,39.51,40.361,39.14,39.39,179636,39.51,40.361,39.14,39.39,179636,0.0,1.0
2018-06-25,37.96,39.4853,37.0,39.16,133518,37.96,39.4853,37.0,39.16,133518,0.0,1.0
2018-06-26,37.8,38.794,37.7201,37.9,126368,37.8,38.794,37.7201,37.9,126368,0.0,1.0
2018-06-27,37.23,38.06,36.87,38.03,176666,37.23,38.06,36.87,38.03,176666,0.0,1.0
2018-06-28,37.98,38.03,37.14,37.2,47360,37.98,38.03,37.14,37.2,47360,0.0,1.0
2018-06-29,37.98,39.87,37.29,38.28,88214,37.98,39.87,37.29,38.28,88214,0.0,1.0
2018-07-02,36.65,37.73,35.92,36.5,185334,36.65,37.73,35.92,36.5,185334,0.0,1.0
2018-07-03,37.14,37.9,36.03,36.4,84603,37.14,37.9,36.03,36.4,84603,0.0,1.0
2018-07-05,38.25,38.8,37.24,37.37,96504,38.25,38.8,37.24,37.37,96504,0.0,1.0
2018-07-06,38.63,39.16,37.41,38.2,39905,38.63,39.16,37.41,38.2,39905,0.0,1.0
2018-07-09,37.13,38.94,36.85,38.94,118973,37.13,38.94,36.85,38.94,118973,0.0,1.0
2018-07-10,36.07,37.89,35.27,37.31,198476,36.07,37.89,35.27,37.31,198476,0.0,1.0
2018-07-11,35.4,36.03,35.17,35.44,91127,35.4,36.03,35.17,35.44,91127,0.0,1.0
2018-07-12,35.76,36.0,35.65,35.71,117027,35.76,36.0,35.65,35.71,117027,0.0,1.0
2018-07-13,36.0,36.95,35.59,35.67,187472,36.0,36.95,35.59,35.67,187472,0.0,1.0
2018-07-16,36.02,36.346,34.63,36.18,132124,36.02,36.346,34.63,36.18,132124,0.0,1.0
2018-07-17,35.35,35.99,34.9303,35.81,68588,35.35,35.99,34.9303,35.81,68588,0.0,1.0
2018-07-18,35.76,35.98,34.94,35.13,55408,35.76,35.98,34.94,35.13,55408,0.0,1.0
2018-07-19,36.2,36.31,35.14,35.8,83777,36.2,36.31,35.14,35.8,83777,0.0,1.0
2018-07-20,36.63,37.17,36.26,36.26,55244,36.63,37.17,36.26,36.26,55244,0.0,1.0
2018-07-23,37.13,37.3,36.38,36.8,29577,37.13,37.3,36.38,36.8,29577,0.0,1.0
2018-07-24,36.88,37.69,36.34,37.42,66282,36.88,37.69,36.34,37.42,66282,0.0,1.0
2018-07-25,37.52,37.69,36.315,36.82,54405,37.52,37.69,36.315,36.82,54405,0.0,1.0
2018-07-26,37.12,37.48,36.79,36.88,60660,37.12,37.48,36.79,36.88,60660,0.0,1.0
2018-07-27,36.58,37.7,36.31,37.23,120422,36.58,37.7,36.31,37.23,120422,0.0,1.0
2018-07-30,35.06,36.69,33.79,36.69,123777,35.06,36.69,33.79,36.69,123777,0.0,1.0
2018-07-31,35.04,35.39,34.25,35.01,139018,35.04,35.39,34.25,35.01,139018,0.0,1.0
2018-08-01,39.36,40.0,36.06,37.0,499613,39.36,40.0,36.06,37.0,499613,0.0,1.0
2018-08-02,39.24,39.9,39.0,39.58,198968,39.24,39.9,39.0,39.58,198968,0.0,1.0
2018-08-03,39.05,39.38,38.325,38.98,29249,39.05,39.38,38.325,38.98,29249,0.0,1.0
2018-08-06,39.12,39.5,38.53,39.27,82475,39.12,39.5,38.53,39.27,82475,0.0,1.0
2018-08-07,40.39,40.6199,38.93,39.5,359828,40.39,40.6199,38.93,39.5,359828,0.0,1.0
2018-08-08,43.7,44.09,40.9638,41.1,452592,43.7,44.09,40.9638,41.1,452592,0.0,1.0
2018-08-09,43.15,44.9,42.75,43.71,149221,43.15,44.9,42.75,43.71,149221,0.0,1.0
2018-08-10,44.49,44.8784,42.01,42.96,100463,44.49,44.8784,42.01,42.96,100463,0.0,1.0
2018-08-13,43.65,44.79,43.4,44.49,60149,43.65,44.79,43.4,44.49,60149,0.0,1.0
2018-08-14,44.16,44.49,42.65,43.99,132774,44.16,44.49,42.65,43.99,132774,0.0,1.0
2018-08-15,44.18,44.61,43.18,43.73,136460,44.18,44.61,43.18,43.73,136460,0.0,1.0
2018-08-16,44.01,44.44,43.64,43.75,176108,44.01,44.44,43.64,43.75,176108,0.0,1.0
2018-08-17,44.75,44.75,43.2001,44.19,125755,44.75,44.75,43.2001,44.19,125755,0.0,1.0
2018-08-20,44.93,45.0,43.8424,44.75,108387,44.93,45.0,43.8424,44.75,108387,0.0,1.0
2018-08-21,44.98,45.0,43.8934,45.0,124169,44.98,45.0,43.8934,45.0,124169,0.0,1.0
2018-08-22,44.95,45.0,44.2135,45.0,113928,44.95,45.0,44.2135,45.0,113928,0.0,1.0
2018-08-23,45.0,45.22,44.59,45.0,217716,45.0,45.22,44.59,45.0,217716,0.0,1.0
2018-08-24,45.13,45.15,44.24,45.0,279308,45.13,45.15,44.24,45.0,279308,0.0,1.0
2018-08-27,45.12,45.7791,44.87,45.13,144935,45.12,45.7791,44.87,45.13,144935,0.0,1.0
2018-08-28,45.17,45.8168,44.7,45.03,120204,45.17,45.8168,44.7,45.03,120204,0.0,1.0
2018-08-29,45.22,45.31,44.76,45.3,65756,45.22,45.31,44.76,45.3,65756,0.0,1.0
2018-08-30,45.16,45.28,44.551,45.22,91601,45.16,45.28,44.551,45.22,91601,0.0,1.0
2018-08-31,45.56,45.71,44.81,45.13,61551,45.56,45.71,44.81,45.13,61551,0.0,1.0
2018-09-04,51.08,51.57,46.01,46.01,368200,51.08,51.57,46.01,46.01,368200,0.0,1.0
2018-09-05,49.91,51.3799,48.27,51.2,207559,49.91,51.3799,48.27,51.2,207559,0.0,1.0
2018-09-06,50.765,51.4,49.53,49.92,109733,50.765,51.4,49.53,49.92,109733,0.0,1.0
2018-09-07,52.05,52.9,50.47,50.47,85473,52.05,52.9,50.47,50.47,85473,0.0,1.0
2018-09-10,52.86,53.7099,52.14,52.22,149235,52.86,53.7099,52.14,52.22,149235,0.0,1.0
2018-09-11,52.89,54.41,52.83,52.86,147084,52.89,54.41,52.83,52.86,147084,0.0,1.0
2018-09-12,54.07,54.17,52.265,52.89,99582,54.07,54.17,52.265,52.89,99582,0.0,1.0
2018-09-13,54.56,55.32,53.4805,54.73,116366,54.56,55.32,53.4805,54.73,116366,0.0,1.0
2018-09-14,55.22,55.44,54.68,54.72,125633,55.22,55.44,54.68,54.72,125633,0.0,1.0
2018-09-17,53.55,55.44,53.23,55.0,196038,53.55,55.44,53.23,55.0,196038,0.0,1.0
2018-09-18,55.25,55.35,54.0,54.0,79821,55.25,55.35,54.0,54.0,79821,0.0,1.0
2018-09-19,53.0,55.5052,52.3,55.44,151369,53.0,55.5052,52.3,55.44,151369,0.0,1.0
2018-09-20,52.69,53.31,49.0901,50.3,247260,52.69,53.31,49.0901,50.3,247260,0.0,1.0
2018-09-21,52.41,52.95,50.88,52.95,234736,52.41,52.95,50.88,52.95,234736,0.0,1.0
2018-09-24,52.63,52.9467,51.4,51.75,104023,52.63,52.9467,51.4,51.75,104023,0.0,1.0
2018-09-25,53.78,53.93,52.6844,52.89,120361,53.78,53.93,52.6844,52.89,120361,0.0,1.0
2018-09-26,53.64,54.22,53.13,54.03,75612,53.64,54.22,53.13,54.03,75612,0.0,1.0
2018-09-27,53.54,53.94,52.49,53.65,78067,53.54,53.94,52.49,53.65,78067,0.0,1.0
2018-09-28,53.57,53.94,52.93,53.48,56543,53.57,53.94,52.93,53.48,56543,0.0,1.0
2018-10-01,53.4,54.0,53.0901,53.75,133773,53.4,54.0,53.0901,53.75,133773,0.0,1.0
2018-10-02,52.96,53.7,52.69,53.16,108583,52.96,53.7,52.69,53.16,108583,0.0,1.0
2018-10-03,54.01,54.41,52.76,53.09,87205,54.01,54.41,52.76,53.09,87205,0.0,1.0
2018-10-04,54.2,54.34,52.5,54.0,101909,54.2,54.34,52.5,54.0,101909,0.0,1.0
2018-10-05,54.67,56.72,52.53,54.74,198921,54.67,56.72,52.53,54.74,198921,0.0,1.0
2018-10-08,54.19,54.59,52.5,54.59,117442,54.19,54.59,52.5,54.59,117442,0.0,1.0
2018-10-09,54.83,57.0,54.31,54.31,164209,54.83,57.0,54.31,54.31,164209,0.0,1.0
2018-10-10,49.71,55.6,49.14,55.6,149800,49.71,55.6,49.14,55.6,149800,0.0,1.0
2018-10-11,49.18,50.2744,47.09,49.45,228371,49.18,50.2744,47.09,49.45,228371,0.0,1.0
2018-10-12,49.39,50.57,48.47,49.92,75420,49.39,50.57,48.47,49.92,75420,0.0,1.0
2018-10-15,49.64,50.36,48.66,49.5,63217,49.64,50.36,48.66,49.5,63217,0.0,1.0
2018-10-16,51.82,52.15,50.11,50.11,145801,51.82,52.15,50.11,50.11,145801,0.0,1.0
2018-10-17,51.65,52.21,50.48,52.0,112314,51.65,52.21,50.48,52.0,112314,0.0,1.0
2018-10-18,51.5,52.235,50.07,51.35,93110,51.5,52.235,50.07,51.35,93110,0.0,1.0
2018-10-19,50.15,51.9899,50.06,51.59,75210,50.15,51.9899,50.06,51.59,75210,0.0,1.0
2018-10-22,50.29,51.3,50.165,50.23,66476,50.29,51.3,50.165,50.23,66476,0.0,1.0
2018-10-23,49.53,50.01,48.2884,49.43,68385,49.53,50.01,48.2884,49.43,68385,0.0,1.0
2018-10-24,48.12,49.99,48.12,49.4,75741,48.12,49.99,48.12,49.4,75741,0.0,1.0
2018-10-25,50.25,50.69,48.25,48.25,57957,50.25,50.69,48.25,48.25,57957,0.0,1.0
2018-10-26,49.02,50.95,48.4,49.25,65273,49.02,50.95,48.4,49.25,65273,0.0,1.0
2018-10-29,48.87,50.66,46.02,49.61,73710,48.87,50.66,46.02,49.61,73710,0.0,1.0
2018-10-30,49.57,50.9439,48.0,48.94,140111,49.57,50.9439,48.0,48.94,140111,0.0,1.0
2018-10-31,53.36,54.49,49.2792,54.49,234442,53.36,54.49,49.2792,54.49,234442,0.0,1.0
2018-11-01,55.64,57.5,53.075,54.06,201902,55.64,57.5,53.075,54.06,201902,0.0,1.0
2018-11-02,53.62,57.2,52.35,56.83,161964,53.62,57.2,52.35,56.83,161964,0.0,1.0
2018-11-05,49.85,53.92,49.81,53.21,133288,49.85,53.92,49.81,53.21,133288,0.0,1.0
2018-11-06,49.12,50.97,47.25,49.71,210875,49.12,50.97,47.25,49.71,210875,0.0,1.0
2018-11-07,49.24,50.68,48.23,49.12,377587,49.24,50.68,48.23,49.12,377587,0.0,1.0
2018-11-08,48.8,50.4445,48.1978,49.22,135800,48.8,50.4445,48.1978,49.22,135800,0.0,1.0
2018-11-09,48.32,50.17,47.0,48.29,356249,48.32,50.17,47.0,48.29,356249,0.0,1.0
2018-11-12,47.31,49.28,47.08,48.12,102836,47.31,49.28,47.08,48.12,102836,0.0,1.0
2018-11-13,47.5,48.6,46.99,48.6,129492,47.5,48.6,46.99,48.6,129492,0.0,1.0
2018-11-14,47.29,48.6,46.43,47.8,85588,47.29,48.6,46.43,47.8,85588,0.0,1.0
2018-11-15,48.14,48.41,46.98,46.98,67060,48.14,48.41,46.98,46.98,67060,0.0,1.0
2018-11-16,47.48,48.8,47.48,48.0,137786,47.48,48.8,47.48,48.0,137786,0.0,1.0
2018-11-19,43.4,48.24,42.81,47.67,119824,43.4,48.24,42.81,47.67,119824,0.0,1.0
2018-11-20,41.24,43.11,40.91,42.53,102640,41.24,43.11,40.91,42.53,102640,0.0,1.0
2018-11-21,43.92,43.92,40.86,41.7,86979,43.92,43.92,40.86,41.7,86979,0.0,1.0
2018-11-23,44.08,44.76,42.3809,43.03,56252,44.08,44.76,42.3809,43.03,56252,0.0,1.0
2018-11-26,44.2,44.9715,44.0,44.51,64208,44.2,44.9715,44.0,44.51,64208,0.0,1.0
2018-11-27,43.61,44.5881,43.011,44.2,45271,43.61,44.5881,43.011,44.2,45271,0.0,1.0
2018-11-28,44.98,45.5874,43.42,43.42,146055,44.98,45.5874,43.42,43.42,146055,0.0,1.0
2018-11-29,44.67,45.1195,44.1011,44.64,70025,44.67,45.1195,44.1011,44.64,70025,0.0,1.0
2018-11-30,46.66,46.87,44.764,45.25,128482,46.66,46.87,44.764,45.25,128482,0.0,1.0
2018-12-03,45.76,47.5297,43.781,46.9,181625,45.76,47.5297,43.781,46.9,181625,0.0,1.0
2018-12-04,44.11,46.64,43.97,45.89,323253,44.11,46.64,43.97,45.89,323253,0.0,1.0
2018-12-06,44.79,45.11,42.666,42.9,130618,44.79,45.11,42.666,42.9,130618,0.0,1.0
2018-12-07,44.41,46.02,43.93,44.54,79041,44.41,46.02,43.93,44.54,79041,0.0,1.0
2018-12-10,45.99,46.0,44.1,44.51,205426,45.99,46.0,44.1,44.51,205426,0.0,1.0
2018-12-11,45.19,46.76,44.66,46.37,79263,45.19,46.76,44.66,46.37,79263,0.0,1.0
2018-12-12,45.72,46.3,45.235,45.8,74758,45.72,46.3,45.235,45.8,74758,0.0,1.0
2018-12-13,44.83,45.905,44.33,45.75,103131,44.83,45.905,44.33,45.75,103131,0.0,1.0
2018-12-14,43.9,44.4795,42.59,44.35,125136,43.9,44.4795,42.59,44.35,125136,0.0,1.0
2018-12-17,41.35,43.93,41.07,43.93,85324,41.35,43.93,41.07,43.93,85324,0.0,1.0
2018-12-18,39.77,41.61,39.66,41.35,110045,39.77,41.61,39.66,41.35,110045,0.0,1.0
2018-12-19,39.37,40.11,38.7,39.6,116116,39.37,40.11,38.7,39.6,116116,0.0,1.0
2018-12-20,38.44,40.23,37.68,39.5,221973,38.44,40.23,37.68,39.5,221973,0.0,1.0
2018-12-21,35.23,40.33,27.75,31.74,299739,35.23,40.33,27.75,31.74,299739,0.0,1.0
2018-12-24,35.46,35.85,34.48,34.48,34735,35.46,35.85,34.48,34.48,34735,0.0,1.0
2018-12-26,37.96,38.15,35.5,35.5,131243,37.96,38.15,35.5,35.5,131243,0.0,1.0
2018-12-27,39.06,39.11,36.57,37.74,114342,39.06,39.11,36.57,37.74,114342,0.0,1.0
2018-12-28,39.1,40.39,38.88,39.41,92036,39.1,40.39,38.88,39.41,92036,0.0,1.0
2018-12-31,40.75,41.025,39.22,39.22,59349,40.75,41.025,39.22,39.22,59349,0.0,1.0
2019-01-02,41.32,41.61,39.61,40.39,118213,41.32,41.61,39.61,40.39,118213,0.0,1.0
2019-01-03,39.57,41.38,39.42,41.0,202142,39.57,41.38,39.42,41.0,202142,0.0,1.0
2019-01-04,41.27,41.4,39.7,39.76,205590,41.27,41.4,39.7,39.76,205590,0.0,1.0
2019-01-07,41.69,41.99,40.43,41.28,213238,41.69,41.99,40.43,41.28,213238,0.0,1.0
2019-01-08,42.16,42.3,40.84,41.75,183104,42.16,42.3,40.84,41.75,183104,0.0,1.0
2019-01-09,41.96,42.3,41.55,42.23,94547,41.96,42.3,41.55,42.23,94547,0.0,1.0
2019-01-10,41.66,42.0,41.16,41.75,84951,41.66,42.0,41.16,41.75,84951,0.0,1.0
2019-01-11,41.61,41.88,40.8205,41.68,66050,41.61,41.88,40.8205,41.68,66050,0.0,1.0
2019-01-14,40.77,41.5,40.51,41.27,76197,40.77,41.5,40.51,41.27,76197,0.0,1.0
2019-01-15,41.86,42.16,39.76,40.79,130808,41.86,42.16,39.76,40.79,130808,0.0,1.0
2019-01-16,41.7,42.37,41.34,41.99,77022,41.7,42.37,41.34,41.99,77022,0.0,1.0
2019-01-17,42.55,42.94,41.55,41.55,122484,42.55,42.94,41.55,41.55,122484,0.0,1.0
2019-01-18,44.0,44.1,42.03,42.86,60872,44.0,44.1,42.03,42.86,60872,0.0,1.0
2019-01-22,43.03,44.46,42.13,43.54,76752,43.03,44.46,42.13,43.54,76752,0.0,1.0
2019-01-23,43.08,43.8,42.37,43.31,96041,43.08,43.8,42.37,43.31,96041,0.0,1.0
2019-01-24,44.2,44.2,42.1211,43.23,64523,44.2,44.2,42.1211,43.23,64523,0.0,1.0
2019-01-25,45.73,45.87,44.0,44.5,76546,45.73,45.87,44.0,44.5,76546,0.0,1.0
2019-01-28,44.83,45.955,44.475,45.43,36567,44.83,45.955,44.475,45.43,36567,0.0,1.0
2019-01-29,43.68,45.65,43.18,44.67,64853,43.68,45.65,43.18,44.67,64853,0.0,1.0
2019-01-30,44.36,44.6,43.67,44.47,43709,44.36,44.6,43.67,44.47,43709,0.0,1.0
2019-01-31,46.1,46.74,43.06,44.63,75183,46.1,46.74,43.06,44.63,75183,0.0,1.0
2019-02-01,46.95,47.27,45.75,46.01,68385,46.95,47.27,45.75,46.01,68385,0.0,1.0
2019-02-04,47.43,47.66,46.15,46.98,35409,47.43,47.66,46.15,46.98,35409,0.0,1.0
2019-02-05,48.1,48.36,46.85,47.6,76418,48.1,48.36,46.85,47.6,76418,0.0,1.0
2019-02-06,48.05,48.47,46.8089,47.62,58872,48.05,48.47,46.8089,47.62,58872,0.0,1.0
2019-02-07,47.6,48.11,46.66,47.8,32892,47.6,48.11,46.66,47.8,32892,0.0,1.0
2019-02-08,49.12,49.26,46.22,47.26,55558,49.12,49.26,46.22,47.26,55558,0.0,1.0
2019-02-11,47.48,49.22,47.28,48.86,96300,47.48,49.22,47.28,48.86,96300,0.0,1.0
2019-02-12,47.47,48.718,46.785,47.95,129070,47.47,48.718,46.785,47.95,129070,0.0,1.0
2019-02-13,48.54,48.54,46.05,47.73,141335,48.54,48.54,46.05,47.73,141335,0.0,1.0
2019-02-14,47.35,52.0,47.26,49.0,492524,47.35,52.0,47.26,49.0,492524,0.0,1.0
2019-02-15,51.14,51.14,47.56,47.72,121249,51.14,51.14,47.56,47.72,121249,0.0,1.0
2019-02-19,51.6,52.19,50.26,51.06,182632,51.6,52.19,50.26,51.06,182632,0.0,1.0
2019-02-20,51.57,52.0,50.66,51.4,72784,51.57,52.0,50.66,51.4,72784,0.0,1.0
2019-02-21,52.25,52.25,50.09,51.38,110227,52.25,52.25,50.09,51.38,110227,0.0,1.0
2019-02-22,53.96,54.45,52.23,52.55,125558,53.96,54.45,52.23,52.55,125558,0.0,1.0
2019-02-25,53.31,54.86,52.63,54.11,103937,53.31,54.86,52.63,54.11,103937,0.0,1.0
2019-02-26,52.95,53.26,51.95,53.26,179424,52.95,53.26,51.95,53.26,179424,0.0,1.0
2019-02-27,53.7,53.94,52.48,52.59,68740,53.7,53.94,52.48,52.59,68740,0.0,1.0
2019-02-28,55.72,55.8,53.32,53.58,114842,55.72,55.8,53.32,53.58,114842,0.0,1.0
2019-03-01,57.86,58.46,55.3062,55.8,235870,57.86,58.46,55.3062,55.8,235870,0.0,1.0
2019-03-04,56.96,59.18,54.9851,57.99,175954,56.96,59.18,54.9851,57.99,175954,0.0,1.0
2019-03-05,57.7,58.81,56.0,57.03,143118,57.7,58.81,56.0,57.03,143118,0.0,1.0
2019-03-06,55.2,56.2,54.02,54.26,347585,55.2,56.2,54.02,54.26,347585,0.0,1.0
2019-03-07,61.2,64.41,55.99,56.32,1653352,61.2,64.41,55.99,56.32,1653352,0.0,1.0
2019-03-08,62.15,62.37,59.22,60.0,177544,62.15,62.37,59.22,60.0,177544,0.0,1.0
2019-03-11,63.28,63.65,61.59,61.97,174395,63.28,63.65,61.59,61.97,174395,0.0,1.0
2019-03-12,65.2,65.24,61.66,63.0,249541,65.2,65.24,61.66,63.0,249541,0.0,1.0
2019-03-13,65.45,67.5,63.9,63.9,261863,65.45,67.5,63.9,63.9,261863,0.0,1.0
2019-03-14,66.58,66.79,63.1702,64.17,149460,66.58,66.79,63.1702,64.17,149460,0.0,1.0
2019-03-15,67.57,67.9,65.38,66.66,179580,67.57,67.9,65.38,66.66,179580,0.0,1.0
2019-03-18,68.77,69.67,67.25,68.0,323806,68.77,69.67,67.25,68.0,323806,0.0,1.0
2019-03-19,67.51,69.68,66.5,68.82,167299,67.51,69.68,66.5,68.82,167299,0.0,1.0
2019-03-20,68.26,69.41,66.59,67.52,138294,68.26,69.41,66.59,67.52,138294,0.0,1.0
2019-03-21,69.19,69.8,67.54,67.69,110053,69.19,69.8,67.54,67.69,110053,0.0,1.0
2019-03-22,66.4,68.9,66.03,68.66,359728,66.4,68.9,66.03,68.66,359728,0.0,1.0
2019-03-25,66.9,67.51,65.18,67.43,261443,66.9,67.51,65.18,67.43,261443,0.0,1.0
2019-03-26,68.31,68.44,66.7,67.49,162101,68.31,68.44,66.7,67.49,162101,0.0,1.0
2019-03-27,65.5,68.02,64.8577,68.02,204302,65.5,68.02,64.8577,68.02,204302,0.0,1.0
2019-03-28,66.74,67.165,64.52,64.9,186274,66.74,67.165,64.52,64.9,186274,0.0,1.0
2019-03-29,66.96,67.87,65.3495,67.44,155642,66.96,67.87,65.3495,67.44,155642,0.0,1.0
2019-04-01,65.63,67.93,64.62,67.66,194394,65.63,67.93,64.62,67.66,194394,0.0,1.0
2019-04-02,67.76,68.72,64.77,66.38,277108,67.76,68.72,64.77,66.38,277108,0.0,1.0
2019-04-03,68.2,69.42,67.54,68.44,150219,68.2,69.42,67.54,68.44,150219,0.0,1.0
2019-04-04,66.26,69.135,65.6,68.83,207810,66.26,69.135,65.6,68.83,207810,0.0,1.0
2019-04-05,66.87,67.55,66.06,67.0,74669,66.87,67.55,66.06,67.0,74669,0.0,1.0
2019-04-08,68.57,68.62,66.2,67.12,185030,68.57,68.62,66.2,67.12,185030,0.0,1.0
2019-04-09,68.55,68.7,67.71,68.09,106194,68.55,68.7,67.71,68.09,106194,0.0,1.0
2019-04-10,71.28,72.48,68.205,68.69,264889,71.28,72.48,68.205,68.69,264889,0.0,1.0
2019-04-11,71.64,72.205,70.03,71.62,166098,71.64,72.205,70.03,71.62,166098,0.0,1.0
2019-04-12,70.98,72.43,68.2101,72.43,176301,70.98,72.43,68.2101,72.43,176301,0.0,1.0
2019-04-15,70.0,71.07,69.09,71.07,119681,70.0,71.07,69.09,71.07,119681,0.0,1.0
2019-04-16,69.3,70.69,68.74,70.42,88726,69.3,70.69,68.74,70.42,88726,0.0,1.0
2019-04-17,67.8,69.66,67.5925,69.61,170189,67.8,69.66,67.5925,69.61,170189,0.0,1.0
2019-04-18,67.92,68.1259,66.29,67.89,94219,67.92,68.1259,66.29,67.89,94219,0.0,1.0
2019-04-22,69.01,69.45,67.04,67.39,149819,69.01,69.45,67.04,67.39,149819,0.0,1.0
2019-04-23,72.95,73.46,69.79,69.79,400777,72.95,73.46,69.79,69.79,400777,0.0,1.0
2019-04-24,72.43,74.6791,72.28,72.93,158888,72.43,74.6791,72.28,72.93,158888,0.0,1.0
2019-04-25,73.2,73.86,72.1,73.45,125011,73.2,73.86,72.1,73.45,125011,0.0,1.0
2019-04-26,74.81,75.78,72.34,73.38,205911,74.81,75.78,72.34,73.38,205911,0.0,1.0
2019-04-29,75.18,75.8,73.93,74.98,139292,75.18,75.8,73.93,74.98,139292,0.0,1.0
2019-04-30,75.42,76.11,74.3825,74.9,174495,75.42,76.11,74.3825,74.9,174495,0.0,1.0
2019-05-01,75.26,76.33,74.45,75.43,109104,75.26,76.33,74.45,75.43,109104,0.0,1.0
2019-05-02,72.47,76.0,72.02,75.07,322753,72.47,76.0,72.02,75.07,322753,0.0,1.0
2019-05-03,69.52,71.98,64.78,71.98,1010066,69.52,71.98,64.78,71.98,1010066,0.0,1.0
2019-05-06,70.31,71.6079,66.431,66.85,308358,70.31,71.6079,66.431,66.85,308358,0.0,1.0
2019-05-07,72.2,72.58,68.3065,69.2,350663,72.2,72.58,68.3065,69.2,350663,0.0,1.0
2019-05-08,73.89,75.1,71.94,71.94,222365,73.89,75.1,71.94,71.94,222365,0.0,1.0
2019-05-09,73.4,73.69,70.6438,73.15,242863,73.4,73.69,70.6438,73.15,242863,0.0,1.0
2019-05-10,74.43,74.695,72.2314,73.26,219340,74.43,74.695,72.2314,73.26,219340,0.0,1.0
2019-05-13,70.55,73.85,69.745,72.7,214508,70.55,73.85,69.745,72.7,214508,0.0,1.0
2019-05-14,71.54,72.56,69.3,70.5,275001,71.54,72.56,69.3,70.5,275001,0.0,1.0
2019-05-15,74.13,74.43,71.06,71.06,134067,74.13,74.43,71.06,71.06,134067,0.0,1.0
2019-05-16,77.65,78.67,73.73,73.94,324928,77.65,78.67,73.73,73.94,324928,0.0,1.0
2019-05-17,77.82,78.54,75.5855,76.17,215134,77.82,78.54,75.5855,76.17,215134,0.0,1.0
2019-05-20,77.83,78.02,76.09,77.82,354601,77.83,78.02,76.09,77.82,354601,0.0,1.0
2019-05-21,78.5,82.6581,78.49,79.51,227047,78.5,82.6581,78.49,79.51,227047,0.0,1.0
2019-05-22,77.26,79.44,77.02,78.32,234150,77.26,79.44,77.02,78.32,234150,0.0,1.0
2019-05-23,75.49,76.91,73.65,76.4,181231,75.49,76.91,73.65,76.4,181231,0.0,1.0
2019-05-24,76.75,77.17,74.57,75.73,140186,76.75,77.17,74.57,75.73,140186,0.0,1.0
2019-05-28,77.53,79.22,76.58,76.98,406652,77.53,79.22,76.58,76.98,406652,0.0,1.0
2019-05-29,75.13,77.33,74.25,77.33,209322,75.13,77.33,74.25,77.33,209322,0.0,1.0
2019-05-30,74.86,75.52,73.58,74.23,168137,74.86,75.52,73.58,74.23,168137,0.0,1.0
2019-05-31,72.57,74.1188,71.69,73.86,192243,72.57,74.1188,71.69,73.86,192243,0.0,1.0
2019-06-03,70.46,71.98,69.02,71.98,384287,70.46,71.98,69.02,71.98,384287,0.0,1.0
2019-06-04,71.65,71.9188,68.06,71.18,671187,71.65,71.9188,68.06,71.18,671187,0.0,1.0
2019-06-05,72.87,73.19,71.05,71.98,278665,72.87,73.19,71.05,71.98,278665,0.0,1.0
2019-06-06,74.03,74.5,71.54,73.53,437085,74.03,74.5,71.54,73.53,437085,0.0,1.0
2019-06-07,76.66,78.755,73.76,74.11,386797,76.66,78.755,73.76,74.11,386797,0.0,1.0
2019-06-10,73.2,78.63,72.21,76.94,446649,73.2,78.63,72.21,76.94,446649,0.0,1.0
2019-06-11,73.81,74.664,69.8594,73.84,583881,73.81,74.664,69.8594,73.84,583881,0.0,1.0
2019-06-12,75.84,76.8482,73.47,73.5,345619,75.84,76.8482,73.47,73.5,345619,0.0,1.0
2019-06-13,76.75,76.93,74.73,75.85,316868,76.75,76.93,74.73,75.85,316868,0.0,1.0
2019-06-14,77.0,77.86,75.91,76.97,323233,77.0,77.86,75.91,76.97,323233,0.0,1.0
2019-06-17,74.23,78.12,73.125,77.17,309064,74.23,78.12,73.125,77.17,309064,0.0,1.0
2019-06-18,72.51,75.47,72.25,75.25,405903,72.51,75.47,72.25,75.25,405903,0.0,1.0
2019-06-19,75.53,75.605,72.35,72.51,323087,75.53,75.605,72.35,72.51,323087,0.0,1.0
2019-06-20,78.38,79.36,75.71,76.0,238260,78.38,79.36,75.71,76.0,238260,0.0,1.0
2019-06-21,75.26,78.18,74.58,78.18,276678,75.26,78.18,74.58,78.18,276678,0.0,1.0
2019-06-24,74.83,77.055,74.63,75.63,138494,74.83,77.055,74.63,75.63,138494,0.0,1.0
2019-06-25,71.73,75.79,71.01,74.69,179743,71.73,75.79,71.01,74.69,179743,0.0,1.0
2019-06-26,70.68,72.12,70.415,71.73,247676,70.68,72.12,70.415,71.73,247676,0.0,1.0
2019-06-27,72.63,73.18,70.365,71.06,195269,72.63,73.18,70.365,71.06,195269,0.0,1.0
2019-06-28,75.02,75.71,71.4356,72.85,2277430,75.02,75.71,71.4356,72.85,2277430,0.0,1.0
2019-07-01,75.13,79.7,75.13,78.39,302589,75.13,79.7,75.13,78.39,302589,0.0,1.0
2019-07-02,75.32,76.08,73.57,75.13,131377,75.32,76.08,73.57,75.13,131377,0.0,1.0
2019-07-03,77.44,79.19,76.5,76.5,292375,77.44,79.19,76.5,76.5,292375,0.0,1.0
2019-07-05,75.46,76.57,73.27,76.57,211147,75.46,76.57,73.27,76.57,211147,0.0,1.0
2019-07-08,77.04,77.22,73.84,75.3,223688,77.04,77.22,73.84,75.3,223688,0.0,1.0
2019-07-09,78.79,79.07,76.49,76.7,240937,78.79,79.07,76.49,76.7,240937,0.0,1.0
2019-07-10,79.0,81.61,78.99,79.44,273382,79.0,81.61,78.99,79.44,273382,0.0,1.0
2019-07-11,78.22,79.08,76.61,79.08,254696,78.22,79.08,76.61,79.08,254696,0.0,1.0
2019-07-12,77.77,78.6144,76.7,78.56,153844,77.77,78.6144,76.7,78.56,153844,0.0,1.0
2019-07-15,76.88,77.83,76.22,77.83,173384,76.88,77.83,76.22,77.83,173384,0.0,1.0
2019-07-16,76.86,78.08,75.4,76.84,146319,76.86,78.08,75.4,76.84,146319,0.0,1.0
2019-07-17,79.16,79.32,76.11,77.23,188277,79.16,79.32,76.11,77.23,188277,0.0,1.0
2019-07-18,78.11,78.97,76.63,78.87,135856,78.11,78.97,76.63,78.87,135856,0.0,1.0
2019-07-19,76.77,79.3,76.47,78.09,107084,76.77,79.3,76.47,78.09,107084,0.0,1.0
2019-07-22,76.51,78.25,76.38,77.0,140346,76.51,78.25,76.38,77.0,140346,0.0,1.0
2019-07-23,76.83,77.0599,74.06,76.66,179708,76.83,77.0599,74.06,76.66,179708,0.0,1.0
2019-07-24,79.18,79.62,76.0,76.0,220507,79.18,79.62,76.0,76.0,220507,0.0,1.0
2019-07-25,78.81,79.7,77.9518,78.5,116483,78.81,79.7,77.9518,78.5,116483,0.0,1.0
2019-07-26,80.34,80.92,79.2,79.46,111913,80.34,80.92,79.2,79.46,111913,0.0,1.0
2019-07-29,77.03,80.63,76.47,80.47,172589,77.03,80.63,76.47,80.47,172589,0.0,1.0
2019-07-30,78.05,79.17,75.4,76.36,268159,78.05,79.17,75.4,76.36,268159,0.0,1.0
2019-07-31,74.5,79.5496,73.85,78.36,316099,74.5,79.5496,73.85,78.36,316099,0.0,1.0
2019-08-01,79.03,85.83,77.33,84.95,621527,79.03,85.83,77.33,84.95,621527,0.0,1.0
2019-08-02,79.25,80.12,75.33,78.09,345414,79.25,80.12,75.33,78.09,345414,0.0,1.0
2019-08-05,78.13,78.71,75.58,76.56,325605,78.13,78.71,75.58,76.56,325605,0.0,1.0
2019-08-06,77.07,80.15,76.78,78.89,165697,77.07,80.15,76.78,78.89,165697,0.0,1.0
2019-08-07,76.32,77.99,75.01,76.11,169764,76.32,77.99,75.01,76.11,169764,0.0,1.0
2019-08-08,80.74,81.03,76.73,77.08,186717,80.74,81.03,76.73,77.08,186717,0.0,1.0
2019-08-09,79.04,81.38,78.34,80.61,257887,79.04,81.38,78.34,80.61,257887,0.0,1.0
2019-08-12,79.71,80.48,77.43,78.76,208634,79.71,80.48,77.43,78.76,208634,0.0,1.0
2019-08-13,80.58,82.36,79.6628,79.86,235476,80.58,82.36,79.6628,79.86,235476,0.0,1.0
2019-08-14,78.01,80.0,76.6,79.36,185000,78.01,80.0,76.6,79.36,185000,0.0,1.0
2019-08-15,78.38,81.13,77.24,78.39,154008,78.38,81.13,77.24,78.39,154008,0.0,1.0
2019-08-16,83.67,84.2,79.17,79.17,308590,83.67,84.2,79.17,79.17,308590,0.0,1.0
2019-08-19,84.74,87.76,84.26,84.26,235726,84.74,87.76,84.26,84.26,235726,0.0,1.0
2019-08-20,84.88,85.99,83.8,84.58,152928,84.88,85.99,83.8,84.58,152928,0.0,1.0
2019-08-21,87.34,88.31,85.4829,85.8,213830,87.34,88.31,85.4829,85.8,213830,0.0,1.0
2019-08-22,88.62,89.24,86.19,87.53,149793,88.62,89.24,86.19,87.53,149793,0.0,1.0
2019-08-23,85.44,90.63,85.15,88.13,486723,85.44,90.63,85.15,88.13,486723,0.0,1.0
2019-08-26,86.93,87.24,85.26,86.64,113144,86.93,87.24,85.26,86.64,113144,0.0,1.0
2019-08-27,85.57,88.58,85.04,87.32,188357,85.57,88.58,85.04,87.32,188357,0.0,1.0
2019-08-28,83.61,85.34,82.51,85.34,185324,83.61,85.34,82.51,85.34,185324,0.0,1.0
2019-08-29,86.87,87.26,84.0378,84.73,105166,86.87,87.26,84.0378,84.73,105166,0.0,1.0
2019-08-30,87.19,87.75,86.115,87.39,109780,87.19,87.75,86.115,87.39,109780,0.0,1.0
2019-09-03,88.2,88.88,84.96,86.1,215661,88.2,88.88,84.96,86.1,215661,0.0,1.0
2019-09-04,86.47,90.56,86.29,89.0,161742,86.47,90.56,86.29,89.0,161742,0.0,1.0
2019-09-05,88.6,89.02,84.9676,87.53,150432,88.6,89.02,84.9676,87.53,150432,0.0,1.0
2019-09-06,85.59,88.99,85.21,88.735,129130,85.59,88.99,85.21,88.735,129130,0.0,1.0
2019-09-09,80.37,86.05,77.83,85.6,377086,80.37,86.05,77.83,85.6,377086,0.0,1.0
2019-09-10,75.48,79.68,74.51,79.68,340873,75.48,79.68,74.51,79.68,340873,0.0,1.0
2019-09-11,73.93,75.93,72.035,75.51,230989,73.93,75.93,72.035,75.51,230989,0.0,1.0
2019-09-12,72.0,75.28,71.61,74.43,315436,72.0,75.28,71.61,74.43,315436,0.0,1.0
2019-09-13,69.6,71.53,69.1,71.53,275364,69.6,71.53,69.1,71.53,275364,0.0,1.0
2019-09-16,70.35,71.6,68.56,69.93,281094,70.35,71.6,68.56,69.93,281094,0.0,1.0
2019-09-17,71.98,72.22,70.16,70.2,203662,71.98,72.22,70.16,70.2,203662,0.0,1.0
2019-09-18,71.87,72.2,69.57,71.5,233236,71.87,72.2,69.57,71.5,233236,0.0,1.0
2019-09-19,72.01,73.28,66.04,67.9,416317,72.01,73.28,66.04,67.9,416317,0.0,1.0
2019-09-20,70.01,72.92,69.19,72.23,395846,70.01,72.92,69.19,72.23,395846,0.0,1.0
2019-09-23,68.63,71.4,68.22,69.82,159619,68.63,71.4,68.22,69.82,159619,0.0,1.0
2019-09-24,66.77,69.49,66.25,68.9,191619,66.77,69.49,66.25,68.9,191619,0.0,1.0
2019-09-25,67.76,68.07,65.4,66.78,147946,67.76,68.07,65.4,66.78,147946,0.0,1.0
2019-09-26,65.73,68.06,65.36,67.65,108457,65.73,68.06,65.36,67.65,108457,0.0,1.0
2019-09-27,65.21,66.26,63.69,66.09,362236,65.21,66.26,63.69,66.09,362236,0.0,1.0
2019-09-30,65.11,66.21,64.09,65.14,288833,65.11,66.21,64.09,65.14,288833,0.0,1.0
2019-10-01,65.63,69.06,64.75,65.09,264205,65.63,69.06,64.75,65.09,264205,0.0,1.0
2019-10-02,65.41,66.35,63.8,64.94,254269,65.41,66.35,63.8,64.94,254269,0.0,1.0
2019-10-03,65.87,66.82,64.24,65.39,240145,65.87,66.82,64.24,65.39,240145,0.0,1.0
2019-10-04,66.76,67.99,65.74,66.61,258367,66.76,67.99,65.74,66.61,258367,0.0,1.0
2019-10-07,68.07,69.29,65.8482,66.27,352189,68.07,69.29,65.8482,66.27,352189,0.0,1.0
2019-10-08,64.14,68.6769,63.98,67.55,270597,64.14,68.6769,63.98,67.55,270597,0.0,1.0
2019-10-09,64.4,65.37,64.12,64.76,838077,64.4,65.37,64.12,64.76,838077,0.0,1.0
2019-10-10,63.07,65.0,62.97,64.34,163645,63.07,65.0,62.97,64.34,163645,0.0,1.0
2019-10-11,62.38,64.09,62.0,63.73,450069,62.38,64.09,62.0,63.73,450069,0.0,1.0
2019-10-14,60.57,62.63,60.53,61.72,372464,60.57,62.63,60.53,61.72,372464,0.0,1.0
2019-10-15,60.76,61.59,60.035,60.6,617188,60.76,61.59,60.035,60.6,617188,0.0,1.0
2019-10-16,57.87,60.42,57.581,60.42,606076,57.87,60.42,57.581,60.42,606076,0.0,1.0
2019-10-17,59.5,59.77,57.33,58.1,301996,59.5,59.77,57.33,58.1,301996,0.0,1.0
2019-10-18,58.42,59.65,57.12,59.21,356054,58.42,59.65,57.12,59.21,356054,0.0,1.0
2019-10-21,58.51,60.15,57.42,58.67,456504,58.51,60.15,57.42,58.67,456504,0.0,1.0
2019-10-22,55.8,60.4,55.31,59.95,315770,55.8,60.4,55.31,59.95,315770,0.0,1.0
2019-10-23,56.9,57.83,55.39,55.39,194128,56.9,57.83,55.39,55.39,194128,0.0,1.0
2019-10-24,59.19,59.6,56.5,57.18,246669,59.19,59.6,56.5,57.18,246669,0.0,1.0
2019-10-25,59.1,59.52,58.43,59.19,158873,59.1,59.52,58.43,59.19,158873,0.0,1.0
2019-10-28,57.25,60.26,57.2,59.5,193582,57.25,60.26,57.2,59.5,193582,0.0,1.0
2019-10-29,57.2,58.53,56.28,57.14,176306,57.2,58.53,56.28,57.14,176306,0.0,1.0
2019-10-30,56.95,58.25,56.92,57.36,216192,56.95,58.25,56.92,57.36,216192,0.0,1.0
2019-10-31,56.15,57.86,55.04,56.91,244510,56.15,57.86,55.04,56.91,244510,0.0,1.0
2019-11-01,57.05,57.66,56.11,56.54,204423,57.05,57.66,56.11,56.54,204423,0.0,1.0
2019-11-04,56.11,57.62,55.05,56.99,227394,56.11,57.62,55.05,56.99,227394,0.0,1.0
2019-11-05,55.15,57.03,55.03,56.33,198764,55.15,57.03,55.03,56.33,198764,0.0,1.0
2019-11-06,55.45,55.75,53.3835,54.95,368706,55.45,55.75,53.3835,54.95,368706,0.0,1.0
2019-11-07,47.57,49.29,42.61,43.8,1534802,47.57,49.29,42.61,43.8,1534802,0.0,1.0
2019-11-08,48.36,48.92,46.515,47.18,202421,48.36,48.92,46.515,47.18,202421,0.0,1.0
2019-11-11,50.3,50.855,47.59,47.72,290645,50.3,50.855,47.59,47.72,290645,0.0,1.0
2019-11-12,53.18,53.38,50.4,50.68,383762,53.18,53.38,50.4,50.68,383762,0.0,1.0
2019-11-13,53.22,53.56,51.755,52.83,250787,53.22,53.56,51.755,52.83,250787,0.0,1.0
2019-11-14,53.14,54.15,52.7,53.01,223533,53.14,54.15,52.7,53.01,223533,0.0,1.0
2019-11-15,53.2,53.815,52.7,53.57,211731,53.2,53.815,52.7,53.57,211731,0.0,1.0
2019-11-18,53.36,53.945,52.755,52.85,219013,53.36,53.945,52.755,52.85,219013,0.0,1.0
2019-11-19,54.89,55.205,52.69,53.7,234068,54.89,55.205,52.69,53.7,234068,0.0,1.0
2019-11-20,53.47,55.385,53.21,55.14,208891,53.47,55.385,53.21,55.14,208891,0.0,1.0
2019-11-21,52.47,54.3,52.05,53.63,422341,52.47,54.3,52.05,53.63,422341,0.0,1.0
2019-11-22,52.83,53.6,52.07,52.92,177349,52.83,53.6,52.07,52.92,177349,0.0,1.0
2019-11-25,53.39,53.67,52.24,52.24,252546,53.39,53.67,52.24,52.24,252546,0.0,1.0
2019-11-26,52.92,54.05,52.91,53.53,149804,52.92,54.05,52.91,53.53,149804,0.0,1.0
2019-11-27,53.44,53.65,52.47,53.18,123357,53.44,53.65,52.47,53.18,123357,0.0,1.0
2019-11-29,55.93,56.56,53.8125,53.86,177227,55.93,56.56,53.8125,53.86,177227,0.0,1.0
2019-12-02,53.44,56.15,53.23,55.96,283790,53.44,56.15,53.23,55.96,283790,0.0,1.0
2019-12-03,55.2,55.42,53.1,53.28,583406,55.2,55.42,53.1,53.28,583406,0.0,1.0
2019-12-04,53.3,55.15,51.894,55.15,242391,53.3,55.15,51.894,55.15,242391,0.0,1.0
2019-12-05,53.45,54.205,52.65,53.3,127066,53.45,54.205,52.65,53.3,127066,0.0,1.0
2019-12-06,53.79,54.12,53.0,53.65,113943,53.79,54.12,53.0,53.65,113943,0.0,1.0
2019-12-09,54.71,55.12,53.635,53.81,194737,54.71,55.12,53.635,53.81,194737,0.0,1.0
2019-12-10,54.92,55.24,53.56,54.58,147364,54.92,55.24,53.56,54.58,147364,0.0,1.0
2019-12-11,55.15,55.41,54.08,54.99,128151,55.15,55.41,54.08,54.99,128151,0.0,1.0
2019-12-12,55.93,56.23,54.86,54.86,157552,55.93,56.23,54.86,54.86,157552,0.0,1.0
2019-12-13,57.2,57.26,55.23,55.89,189699,57.2,57.26,55.23,55.89,189699,0.0,1.0
2019-12-16,60.12,60.13,57.28,57.92,356517,60.12,60.13,57.28,57.92,356517,0.0,1.0
2019-12-17,60.92,62.2758,59.32,60.73,418222,60.92,62.2758,59.32,60.73,418222,0.0,1.0
2019-12-18,62.01,62.59,61.06,61.18,390473,62.01,62.59,61.06,61.18,390473,0.0,1.0
2019-12-19,62.78,64.78,61.54,62.3,336416,62.78,64.78,61.54,62.3,336416,0.0,1.0
2019-12-20,62.99,63.84,61.63,63.01,293036,62.99,63.84,61.63,63.01,293036,0.0,1.0
2019-12-23,63.03,63.99,62.7,63.07,166402,63.03,63.99,62.7,63.07,166402,0.0,1.0
2019-12-24,63.78,63.79,62.57,63.08,130430,63.78,63.79,62.57,63.08,130430,0.0,1.0
2019-12-26,65.05,65.24,63.4,63.99,195528,65.05,65.24,63.4,63.99,195528,0.0,1.0
2019-12-27,65.3,66.44,64.78,65.67,302969,65.3,66.44,64.78,65.67,302969,0.0,1.0
2019-12-30,63.67,65.625,62.6021,65.37,256651,63.67,65.625,62.6021,65.37,256651,0.0,1.0
2019-12-31,64.05,64.44,62.42,63.59,251711,64.05,64.44,62.42,63.59,251711,0.0,1.0
2020-01-02,64.22,64.84,63.605,64.48,120663,64.22,64.84,63.605,64.48,120663,0.0,1.0
2020-01-03,65.12,66.1,63.69,63.69,148024,65.12,66.1,63.69,63.69,148024,0.0,1.0
2020-01-06,67.43,67.605,63.4,64.53,198237,67.43,67.605,63.4,64.53,198237,0.0,1.0
2020-01-07,67.99,68.82,66.63,67.51,178021,67.99,68.82,66.63,67.51,178021,0.0,1.0
2020-01-08,67.74,69.29,67.29,67.82,191619,67.74,69.29,67.29,67.82,191619,0.0,1.0
2020-01-09,68.62,69.0,67.71,68.18,102861,68.62,69.0,67.71,68.18,102861,0.0,1.0
2020-01-10,69.07,70.39,68.66,68.66,168475,69.07,70.39,68.66,68.66,168475,0.0,1.0
2020-01-13,69.98,70.86,68.8782,70.0,164363,69.98,70.86,68.8782,70.0,164363,0.0,1.0
2020-01-14,70.51,70.73,69.14,70.04,139124,70.51,70.73,69.14,70.04,139124,0.0,1.0
2020-01-15,70.96,72.01,70.27,70.5,109850,70.96,72.01,70.27,70.5,109850,0.0,1.0
2020-01-16,71.9,72.18,70.21,70.72,104087,71.9,72.18,70.21,70.72,104087,0.0,1.0
2020-01-17,71.11,72.2,70.59,72.2,73647,71.11,72.2,70.59,72.2,73647,0.0,1.0
2020-01-21,70.45,71.51,70.0,70.32,116579,70.45,71.51,70.0,70.32,116579,0.0,1.0
2020-01-22,70.65,71.78,70.48,70.96,101706,70.65,71.78,70.48,70.96,101706,0.0,1.0
2020-01-23,72.52,72.61,69.6,70.2,173461,72.52,72.61,69.6,70.2,173461,0.0,1.0
2020-01-24,72.03,73.63,70.92,72.9,148270,72.03,73.63,70.92,72.9,148270,0.0,1.0
2020-01-27,70.47,70.84,69.62,70.1,204781,70.47,70.84,69.62,70.1,204781,0.0,1.0
2020-01-28,72.62,72.82,70.22,70.92,65941,72.62,72.82,70.22,70.92,65941,0.0,1.0
2020-01-29,72.6,73.38,71.7817,73.0,81516,72.6,73.38,71.7817,73.0,81516,0.0,1.0
2020-01-30,72.77,73.99,71.65,71.9,134188,72.77,73.99,71.65,71.9,134188,0.0,1.0
2020-01-31,70.96,72.78,70.27,72.78,104970,70.96,72.78,70.27,72.78,104970,0.0,1.0
2020-02-03,70.03,71.63,69.385,71.02,137844,70.03,71.63,69.385,71.02,137844,0.0,1.0
2020-02-04,71.17,71.69,70.47,71.53,121866,71.17,71.69,70.47,71.53,121866,0.0,1.0
2020-02-05,70.46,72.14,69.92,72.14,124545,70.46,72.14,69.92,72.14,124545,0.0,1.0
2020-02-06,70.81,71.2341,70.38,70.74,122432,70.81,71.2341,70.38,70.74,122432,0.0,1.0
2020-02-07,71.13,71.425,70.22,70.54,89025,71.13,71.425,70.22,70.54,89025,0.0,1.0
2020-02-10,72.79,72.92,70.45,71.01,134055,72.79,72.92,70.45,71.01,134055,0.0,1.0
2020-02-11,73.03,74.88,72.85,73.32,96667,73.03,74.88,72.85,73.32,96667,0.0,1.0
2020-02-12,75.04,75.51,71.99,73.35,96363,75.04,75.51,71.99,73.35,96363,0.0,1.0
2020-02-13,75.3,76.27,74.55,74.55,70155,75.3,76.27,74.55,74.55,70155,0.0,1.0
2020-02-14,75.33,76.25,75.03,75.43,126794,75.33,76.25,75.03,75.43,126794,0.0,1.0
2020-02-18,76.74,77.77,75.2338,75.35,193251,76.74,77.77,75.2338,75.35,193251,0.0,1.0
2020-02-19,76.03,77.2,75.78,77.0,124062,76.03,77.2,75.78,77.0,124062,0.0,1.0
2020-02-20,76.09,76.89,74.235,76.0,170256,76.09,76.89,74.235,76.0,170256,0.0,1.0
2020-02-21,76.75,88.0,75.55,87.58,568855,76.75,88.0,75.55,87.58,568855,0.0,1.0
2020-02-24,74.21,74.58,72.48,73.2,235421,74.21,74.58,72.48,73.2,235421,0.0,1.0
2020-02-25,68.7,73.0,67.89,71.32,890836,68.7,73.0,67.89,71.32,890836,0.0,1.0
2020-02-26,65.96,68.14,65.5,67.79,1492773,65.96,68.14,65.5,67.79,1492773,0.0,1.0
2020-02-27,64.06,65.735,62.86,64.66,618473,64.06,65.735,62.86,64.66,618473,0.0,1.0
2020-02-28,62.89,63.99,59.39,61.94,531465,62.89,63.99,59.39,61.94,531465,0.0,1.0
2020-03-02,64.03,64.49,61.965,63.39,525741,64.03,64.49,61.965,63.39,525741,0.0,1.0
2020-03-03,61.33,64.94,60.755,64.23,540125,61.33,64.94,60.755,64.23,540125,0.0,1.0
2020-03-04,62.96,63.82,61.29,62.55,415090,62.96,63.82,61.29,62.55,415090,0.0,1.0
2020-03-05,61.73,62.12,60.21,61.36,217762,61.73,62.12,60.21,61.36,217762,0.0,1.0
2020-03-06,64.36,64.98,59.62,59.99,655140,64.36,64.98,59.62,59.99,655140,0.0,1.0
2020-03-09,62.04,64.365,59.55,60.35,513555,62.04,64.365,59.55,60.35,513555,0.0,1.0
2020-03-10,62.85,63.1452,60.96,63.05,421018,62.85,63.1452,60.96,63.05,421018,0.0,1.0
2020-03-11,58.6,63.0,56.93,61.65,271216,58.6,63.0,56.93,61.65,271216,0.0,1.0
2020-03-12,57.09,58.205,50.89,55.22,657904,57.09,58.205,50.89,55.22,657904,0.0,1.0
2020-03-13,59.3,60.57,54.6,59.34,503690,59.3,60.57,54.6,59.34,503690,0.0,1.0
2020-03-16,56.37,62.39,53.5833,54.73,380686,56.37,62.39,53.5833,54.73,380686,0.0,1.0
2020-03-17,60.41,62.26,54.86,57.17,533087,60.41,62.26,54.86,57.17,533087,0.0,1.0
2020-03-18,60.67,61.655,56.95,58.0,350209,60.67,61.655,56.95,58.0,350209,0.0,1.0
2020-03-19,62.98,67.01,59.63,60.24,267771,62.98,67.01,59.63,60.24,267771,0.0,1.0
2020-03-20,64.13,66.95,62.01,63.75,339965,64.13,66.95,62.01,63.75,339965,0.0,1.0
2020-03-23,62.21,66.0,60.9775,64.78,409410,62.21,66.0,60.9775,64.78,409410,0.0,1.0
2020-03-24,69.84,71.5,63.13,65.01,536959,69.84,71.5,63.13,65.01,536959,0.0,1.0
2020-03-25,65.55,71.166,63.52,68.5,522058,65.55,71.166,63.52,68.5,522058,0.0,1.0
2020-03-26,70.84,74.47,67.01,67.25,630584,70.84,74.47,67.01,67.25,630584,0.0,1.0
2020-03-27,67.45,70.48,66.39,69.72,273153,67.45,70.48,66.39,69.72,273153,0.0,1.0
2020-03-30,68.52,69.17,66.15,67.91,382879,68.52,69.17,66.15,67.91,382879,0.0,1.0
2020-03-31,67.29,71.7,63.54,67.76,441469,67.29,71.7,63.54,67.76,441469,0.0,1.0
2020-04-01,63.61,66.17,63.09,65.4,291579,63.61,66.17,63.09,65.4,291579,0.0,1.0
2020-04-02,64.69,66.22,61.76,62.92,403898,64.69,66.22,61.76,62.92,403898,0.0,1.0
2020-04-03,67.54,68.805,63.125,66.06,463126,67.54,68.805,63.125,66.06,463126,0.0,1.0
2020-04-06,72.13,72.62,66.9675,69.29,461243,72.13,72.62,66.9675,69.29,461243,0.0,1.0
2020-04-07,71.86,74.28,69.83,74.28,382003,71.86,74.28,69.83,74.28,382003,0.0,1.0
2020-04-08,72.91,75.3341,70.61,73.74,361252,72.91,75.3341,70.61,73.74,361252,0.0,1.0
2020-04-09,76.2,76.28,71.08,73.99,380402,76.2,76.28,71.08,73.99,380402,0.0,1.0
2020-04-13,73.45,76.36,73.07,75.92,331431,73.45,76.36,73.07,75.92,331431,0.0,1.0
2020-04-14,74.79,76.585,73.69,76.17,306631,74.79,76.585,73.69,76.17,306631,0.0,1.0
2020-04-15,72.63,76.45,72.52,73.08,436674,72.63,76.45,72.52,73.08,436674,0.0,1.0
2020-04-16,78.06,78.89,71.71,73.19,364781,78.06,78.89,71.71,73.19,364781,0.0,1.0
2020-04-17,77.54,79.09,75.21,79.0,338330,77.54,79.09,75.21,79.0,338330,0.0,1.0
2020-04-20,78.27,78.89,75.91,76.45,283794,78.27,78.89,75.91,76.45,283794,0.0,1.0
2020-04-21,77.74,78.28,76.01,76.64,277715,77.74,78.28,76.01,76.64,277715,0.0,1.0
2020-04-22,79.28,82.5,78.46,78.91,409502,79.28,82.5,78.46,78.91,409502,0.0,1.0
2020-04-23,78.15,80.67,78.0,79.98,325319,78.15,80.67,78.0,79.98,325319,0.0,1.0
2020-04-24,80.2,81.03,76.49,78.29,326077,80.2,81.03,76.49,78.29,326077,0.0,1.0
2020-04-27,80.43,81.9,79.19,80.64,362504,80.43,81.9,79.19,80.64,362504,0.0,1.0
2020-04-28,78.5,81.97,77.36,81.23,316785,78.5,81.97,77.36,81.23,316785,0.0,1.0
2020-04-29,78.62,80.2,77.59,80.07,411365,78.62,80.2,77.59,80.07,411365,0.0,1.0
2020-04-30,81.56,83.04,76.12,78.2,655963,81.56,83.04,76.12,78.2,655963,0.0,1.0
2020-05-01,89.22,92.1541,83.65,85.0,1508632,89.22,92.1541,83.65,85.0,1508632,0.0,1.0
2020-05-04,93.35,93.91,88.21,89.51,473167,93.35,93.91,88.21,89.51,473167,0.0,1.0
2020-05-05,97.49,99.48,94.0,94.93,717001,97.49,99.48,94.0,94.93,717001,0.0,1.0
2020-05-06,102.45,103.98,97.01,97.5,691723,102.45,103.98,97.01,97.5,691723,0.0,1.0
2020-05-07,107.03,107.65,102.48,104.76,606838,107.03,107.65,102.48,104.76,606838,0.0,1.0
2020-05-08,108.03,112.12,105.7,107.7,616025,108.03,112.12,105.7,107.7,616025,0.0,1.0
2020-05-11,109.9,112.49,105.278,107.47,652204,109.9,112.49,105.278,107.47,652204,0.0,1.0
2020-05-12,107.55,111.47,106.9,110.05,425921,107.55,111.47,106.9,110.05,425921,0.0,1.0
2020-05-13,109.33,110.69,105.25,105.71,652618,109.33,110.69,105.25,105.71,652618,0.0,1.0
2020-05-14,109.64,112.29,107.0274,108.97,296728,109.64,112.29,107.0274,108.97,296728,0.0,1.0
2020-05-15,113.49,119.98,107.94,109.5,661210,113.49,119.98,107.94,109.5,661210,0.0,1.0
2020-05-18,110.9,117.91,109.35,115.0,409062,110.9,117.91,109.35,115.0,409062,0.0,1.0
2020-05-19,111.42,113.835,110.9,111.78,207384,111.42,113.835,110.9,111.78,207384,0.0,1.0
2020-05-20,109.82,113.87,108.7746,112.9,387014,109.82,113.87,108.7746,112.9,387014,0.0,1.0
2020-05-21,107.89,111.465,104.2,110.63,366584,107.89,111.465,104.2,110.63,366584,0.0,1.0
2020-05-22,111.77,113.28,107.2665,109.04,244209,111.77,113.28,107.2665,109.04,244209,0.0,1.0
2020-05-26,107.07,115.0,106.74,114.81,382883,107.07,115.0,106.74,114.81,382883,0.0,1.0
2020-05-27,105.0,107.6361,101.807,107.07,542579,105.0,107.6361,101.807,107.07,542579,0.0,1.0
2020-05-28,104.71,106.98,103.52,105.49,264582,104.71,106.98,103.52,105.49,264582,0.0,1.0
2020-05-29,110.85,111.67,106.03,106.47,427468,110.85,111.67,106.03,106.47,427468,0.0,1.0
2020-06-01,112.35,115.64,111.0,111.54,406576,112.35,115.64,111.0,111.54,406576,0.0,1.0
2020-06-02,110.75,112.64,107.11,111.97,382780,110.75,112.64,107.11,111.97,382780,0.0,1.0
2020-06-03,115.01,116.29,110.46,110.93,409831,115.01,116.29,110.46,110.93,409831,0.0,1.0
2020-06-04,113.4,115.78,110.01,113.97,379432,113.4,115.78,110.01,113.97,379432,0.0,1.0
2020-06-05,115.0,116.97,111.8,113.51,622999,115.0,116.97,111.8,113.51,622999,0.0,1.0
2020-06-08,112.12,114.94,105.62,114.4,467731,112.12,114.94,105.62,114.4,467731,0.0,1.0
2020-06-09,118.04,121.1361,112.48,112.48,616709,118.04,121.1361,112.48,112.48,616709,0.0,1.0
2020-06-10,117.36,122.0,116.71,119.82,568355,117.36,122.0,116.71,119.82,568355,0.0,1.0
2020-06-11,117.13,120.8294,114.33,115.33,481668,117.13,120.8294,114.33,115.33,481668,0.0,1.0
2020-06-12,115.44,121.1199,113.14,118.68,294804,115.44,121.1199,113.14,118.68,294804,0.0,1.0
2020-06-15,122.36,126.99,114.0,115.04,663383,122.36,126.99,114.0,115.04,663383,0.0,1.0
2020-06-16,123.0,124.99,119.465,123.42,306906,123.0,124.99,119.465,123.42,306906,0.0,1.0
2020-06-17,123.68,126.22,122.4305,123.39,521281,123.68,126.22,122.4305,123.39,521281,0.0,1.0
2020-06-18,127.82,129.57,123.6301,124.0,540441,127.82,129.57,123.6301,124.0,540441,0.0,1.0
2020-06-19,124.82,128.99,121.92,128.4,670360,124.82,128.99,121.92,128.4,670360,0.0,1.0
2020-06-22,129.19,130.84,124.01,125.62,448697,129.19,130.84,124.01,125.62,448697,0.0,1.0
2020-06-23,125.16,130.06,124.15,130.0,518073,125.16,130.06,124.15,130.0,518073,0.0,1.0
2020-06-24,125.21,126.3099,121.55,123.73,592106,125.21,126.3099,121.55,123.73,592106,0.0,1.0
2020-06-25,129.35,130.33,123.435,125.31,249780,129.35,130.33,123.435,125.31,249780,0.0,1.0
2020-06-26,124.37,130.29,124.24,129.25,907610,124.37,130.29,124.24,129.25,907610,0.0,1.0
2020-06-29,125.82,126.41,122.242,124.7,175637,125.82,126.41,122.242,124.7,175637,0.0,1.0
2020-06-30,127.0,128.445,124.4,125.89,204711,127.0,128.445,124.4,125.89,204711,0.0,1.0
2020-07-01,131.03,131.859,127.21,127.21,322323,131.03,131.859,127.21,127.21,322323,0.0,1.0
2020-07-02,132.26,134.93,131.72,132.0,597104,132.26,134.93,131.72,132.0,597104,0.0,1.0
2020-07-06,131.96,137.6,130.935,134.86,285051,131.96,137.6,130.935,134.86,285051,0.0,1.0
2020-07-07,132.91,134.61,129.94,131.04,229320,132.91,134.61,129.94,131.04,229320,0.0,1.0
2020-07-08,138.21,138.93,133.27,133.32,267343,138.21,138.93,133.27,133.32,267343,0.0,1.0
2020-07-09,138.91,143.28,137.6,139.58,473203,138.91,143.28,137.6,139.58,473203,0.0,1.0
2020-07-10,135.82,139.975,133.62,139.03,329586,135.82,139.975,133.62,139.03,329586,0.0,1.0
2020-07-13,128.4,137.0,127.3,136.29,466501,128.4,137.0,127.3,136.29,466501,0.0,1.0
2020-07-14,129.56,129.56,123.36,126.51,278787,129.56,129.56,123.36,126.51,278787,0.0,1.0
2020-07-15,126.21,131.28,122.68,131.28,553514,126.21,131.28,122.68,131.28,553514,0.0,1.0
2020-07-16,122.89,125.7,121.64,124.13,411684,122.89,125.7,121.64,124.13,411684,0.0,1.0
2020-07-17,126.48,127.26,121.995,122.74,127145,126.48,127.26,121.995,122.74,127145,0.0,1.0
2020-07-20,132.51,134.06,127.9,128.09,455079,132.51,134.06,127.9,128.09,455079,0.0,1.0
2020-07-21,136.37,137.2,131.54,133.78,448270,136.37,137.2,131.54,133.78,448270,0.0,1.0
2020-07-22,138.0,138.7899,136.03,136.37,238551,138.0,138.7899,136.03,136.37,238551,0.0,1.0
2020-07-23,137.64,142.0,136.07,138.0,401212,137.64,142.0,136.07,138.0,401212,0.0,1.0
2020-07-24,137.56,139.09,133.15,137.19,447546,137.56,139.09,133.15,137.19,447546,0.0,1.0
2020-07-27,142.43,143.35,138.49,139.04,377171,142.43,143.35,138.49,139.04,377171,0.0,1.0
2020-07-28,142.26,147.2,141.545,143.55,405259,142.26,147.2,141.545,143.55,405259,0.0,1.0
2020-07-29,147.12,147.31,144.08,144.18,422588,147.12,147.31,144.08,144.18,422588,0.0,1.0
2020-07-30,148.99,153.77,145.01,145.97,527638,148.99,153.77,145.01,145.97,527638,0.0,1.0
2020-07-31,144.78,156.99,140.6701,152.67,878796,144.78,156.99,140.6701,152.67,878796,0.0,1.0
2020-08-03,153.58,157.285,145.9,145.9,397371,153.58,157.285,145.9,145.9,397371,0.0,1.0
2020-08-04,153.31,153.81,150.06,152.23,259644,153.31,153.81,150.06,152.23,259644,0.0,1.0
2020-08-05,153.75,156.79,151.695,153.42,321593,153.75,156.79,151.695,153.42,321593,0.0,1.0
2020-08-06,152.28,155.8405,151.47,153.91,178646,152.28,155.8405,151.47,153.91,178646,0.0,1.0
2020-08-07,147.25,152.99,144.48,151.3,338151,147.25,152.99,144.48,151.3,338151,0.0,1.0
2020-08-10,145.04,148.41,144.25,148.41,226949,145.04,148.41,144.25,148.41,226949,0.0,1.0
2020-08-11,141.64,145.3035,140.8228,143.31,320879,141.64,145.3035,140.8228,143.31,320879,0.0,1.0
2020-08-12,142.07,145.1127,141.4,142.35,233209,142.07,145.1127,141.4,142.35,233209,0.0,1.0
2020-08-13,144.67,146.28,142.12,142.12,211389,144.67,146.28,142.12,142.12,211389,0.0,1.0
2020-08-14,146.55,147.35,144.57,145.78,254559,146.55,147.35,144.57,145.78,254559,0.0,1.0
2020-08-17,149.8,151.92,147.52,148.0,205391,149.8,151.92,147.52,148.0,205391,0.0,1.0
2020-08-18,153.15,153.51,148.61,150.92,148683,153.15,153.51,148.61,150.92,148683,0.0,1.0
2020-08-19,152.58,155.24,151.835,153.01,145778,152.58,155.24,151.835,153.01,145778,0.0,1.0
2020-08-20,157.56,159.38,149.85,151.01,196539,157.56,159.38,149.85,151.01,196539,0.0,1.0
2020-08-21,156.1,158.71,153.105,157.88,245468,156.1,158.71,153.105,157.88,245468,0.0,1.0
2020-08-24,158.0,159.35,156.685,157.83,261886,158.0,159.35,156.685,157.83,261886,0.0,1.0
2020-08-25,156.5,157.05,154.64,156.44,292962,156.5,157.05,154.64,156.44,292962,0.0,1.0
2020-08-26,155.83,160.4074,155.04,157.12,232795,155.83,160.4074,155.04,157.12,232795,0.0,1.0
2020-08-27,148.99,157.37,147.8224,155.2,409391,148.99,157.37,147.8224,155.2,409391,0.0,1.0
2020-08-28,153.52,154.64,148.8698,149.68,268821,153.52,154.64,148.8698,149.68,268821,0.0,1.0
2020-08-31,157.48,159.34,153.005,153.39,381009,157.48,159.34,153.005,153.39,381009,0.0,1.0
2020-09-01,165.34,172.33,158.37,158.55,578075,165.34,172.33,158.37,158.55,578075,0.0,1.0
2020-09-02,163.65,168.61,158.66,168.61,296102,163.65,168.61,158.66,168.61,296102,0.0,1.0
2020-09-03,152.27,161.23,148.64,160.72,446874,152.27,161.23,148.64,160.72,446874,0.0,1.0
2020-09-04,148.14,153.94,141.35,150.39,382799,148.14,153.94,141.35,150.39,382799,0.0,1.0
2020-09-08,144.89,148.255,140.837,144.63,376387,144.89,148.255,140.837,144.63,376387,0.0,1.0
2020-09-09,149.12,151.835,147.025,147.025,208319,149.12,151.835,147.025,147.025,208319,0.0,1.0
2020-09-10,151.54,155.82,149.74,149.74,300109,151.54,155.82,149.74,149.74,300109,0.0,1.0
2020-09-11,143.97,153.07,140.88,150.62,338684,143.97,153.07,140.88,150.62,338684,0.0,1.0
2020-09-14,146.1,149.75,145.77,146.22,771052,146.1,149.75,145.77,146.22,771052,0.0,1.0
2020-09-15,146.24,149.23,142.23,148.05,351445,146.24,149.23,142.23,148.05,351445,0.0,1.0
2020-09-16,144.855,149.085,143.49,146.92,427574,144.855,149.085,143.49,146.92,427574,0.0,1.0
2020-09-17,150.06,162.26,137.1158,142.78,2349785,150.06,162.26,137.1158,142.78,2349785,0.0,1.0
2020-09-18,154.68,158.81,151.26,154.09,1476547,154.68,158.81,151.26,154.09,1476547,0.0,1.0
2020-09-21,163.61,171.5,154.792,154.792,1235641,163.61,171.5,154.792,154.792,1235641,0.0,1.0
2020-09-22,169.17,171.75,159.26,167.49,1059646,169.17,171.75,159.26,167.49,1059646,0.0,1.0
2020-09-23,161.61,175.5384,160.55,174.99,670225,161.61,175.5384,160.55,174.99,670225,0.0,1.0
2020-09-24,163.16,166.6,158.4857,161.0,429901,163.16,166.6,158.4857,161.0,429901,0.0,1.0
2020-09-25,174.23,174.501,162.9558,164.44,845024,174.23,174.501,162.9558,164.44,845024,0.0,1.0
2020-09-28,171.08,178.625,169.1126,175.0,478618,171.08,178.625,169.1126,175.0,478618,0.0,1.0
2020-09-29,175.16,179.11,171.24,171.83,339433,175.16,179.11,171.24,171.83,339433,0.0,1.0
2020-09-30,174.57,178.35,173.0,175.9,314771,174.57,178.35,173.0,175.9,314771,0.0,1.0
2020-10-01,179.95,181.68,173.62,177.14,336646,179.95,181.68,173.62,177.14,336646,0.0,1.0
2020-10-02,181.25,183.962,173.67,176.52,304280,181.25,183.962,173.67,176.52,304280,0.0,1.0
2020-10-05,182.21,184.5,179.1,181.51,671126,182.21,184.5,179.1,181.51,671126,0.0,1.0
2020-10-06,184.78,188.19,181.12,183.01,416091,184.78,188.19,181.12,183.01,416091,0.0,1.0
2020-10-07,171.57,178.95,169.04,177.16,1126337,171.57,178.95,169.04,177.16,1126337,0.0,1.0
2020-10-08,173.82,177.38,171.17,172.04,568152,173.82,177.38,171.17,172.04,568152,0.0,1.0
2020-10-09,178.12,178.91,174.65,174.65,286563,178.12,178.91,174.65,174.65,286563,0.0,1.0
2020-10-12,187.53,188.68,180.25,183.41,521453,187.53,188.68,180.25,183.41,521453,0.0,1.0
2020-10-13,193.08,198.605,189.3238,190.0,1411741,193.08,198.605,189.3238,190.0,1411741,0.0,1.0
2020-10-14,190.51,196.99,185.28,194.53,507262,190.51,196.99,185.28,194.53,507262,0.0,1.0
2020-10-15,188.82,189.655,184.32,188.22,633114,188.82,189.655,184.32,188.22,633114,0.0,1.0
2020-10-16,185.34,190.44,184.02,189.41,268348,185.34,190.44,184.02,189.41,268348,0.0,1.0
2020-10-19,183.02,189.0,182.35,186.3,439562,183.02,189.0,182.35,186.3,439562,0.0,1.0
2020-10-20,171.47,184.0,171.32,183.54,452986,171.47,184.0,171.32,183.54,452986,0.0,1.0
2020-10-21,171.01,176.175,169.5401,175.14,540272,171.01,176.175,169.5401,175.14,540272,0.0,1.0
2020-10-22,161.09,174.965,160.53,171.35,823588,161.09,174.965,160.53,171.35,823588,0.0,1.0
2020-10-23,162.37,163.58,159.6,161.52,737172,162.37,163.58,159.6,161.52,737172,0.0,1.0
2020-10-26,157.62,167.0525,155.56,162.53,622287,157.62,167.0525,155.56,162.53,622287,0.0,1.0
2020-10-27,163.69,165.85,160.4101,161.36,404922,163.69,165.85,160.4101,161.36,404922,0.0,1.0
2020-10-28,167.59,169.1,161.13,162.58,676225,167.59,169.1,161.13,162.58,676225,0.0,1.0
2020-10-29,168.63,169.26,163.43,167.02,572295,168.63,169.26,163.43,167.02,572295,0.0,1.0
2020-10-30,160.355,171.975,159.89,166.99,820724,160.355,171.975,159.89,166.99,820724,0.0,1.0
2020-11-02,157.85,161.99,153.13,160.8,477580,157.85,161.99,153.13,160.8,477580,0.0,1.0
2020-11-03,157.45,158.1,149.5,155.51,882202,157.45,158.1,149.5,155.51,882202,0.0,1.0
2020-11-04,160.3,166.385,158.34,158.34,471490,160.3,166.385,158.34,158.34,471490,0.0,1.0
2020-11-05,165.63,167.59,162.325,163.5,408357,165.63,167.59,162.325,163.5,408357,0.0,1.0
2020-11-06,163.44,166.42,161.59,166.36,300102,163.44,166.42,161.59,166.36,300102,0.0,1.0
2020-11-09,143.67,158.405,143.45,158.14,1081489,143.67,158.405,143.45,158.14,1081489,0.0,1.0
2020-11-10,143.72,147.145,138.01,144.0,766763,143.72,147.145,138.01,144.0,766763,0.0,1.0
2020-11-11,144.79,147.4899,142.69,145.17,425383,144.79,147.4899,142.69,145.17,425383,0.0,1.0
2020-11-12,149.48,152.31,145.19,145.19,392157,149.48,152.31,145.19,145.19,392157,0.0,1.0
2020-11-13,143.7,150.96,142.785,150.06,615771,143.7,150.96,142.785,150.06,615771,0.0,1.0
2020-11-16,141.65,146.1324,138.83,141.52,445130,141.65,146.1324,138.83,141.52,445130,0.0,1.0
2020-11-17,143.15,145.36,140.2,141.95,398802,143.15,145.36,140.2,141.95,398802,0.0,1.0
2020-11-18,144.26,145.8,142.0,144.0,402837,144.26,145.8,142.0,144.0,402837,0.0,1.0
2020-11-19,144.5,148.37,143.33,144.45,334677,144.5,148.37,143.33,144.45,334677,0.0,1.0
2020-11-20,153.0,155.72,144.0,144.21,541161,153.0,155.72,144.0,144.21,541161,0.0,1.0
2020-11-23,153.16,156.49,149.42,154.15,460193,153.16,156.49,149.42,154.15,460193,0.0,1.0
2020-11-24,144.67,152.87,142.0125,151.46,724169,144.67,152.87,142.0125,151.46,724169,0.0,1.0
2020-11-25,144.78,147.99,142.54,145.9,509190,144.78,147.99,142.54,145.9,509190,0.0,1.0
2020-11-27,150.08,150.66,144.78,145.38,252551,150.08,150.66,144.78,145.38,252551,0.0,1.0
2020-11-30,151.78,153.62,146.44,152.0,521883,151.78,153.62,146.44,152.0,521883,0.0,1.0
2020-12-01,153.07,153.49,149.5,152.02,413559,153.07,153.49,149.5,152.02,413559,0.0,1.0
2020-12-02,157.49,160.95,149.11,152.49,410368,157.49,160.95,149.11,152.49,410368,0.0,1.0
2020-12-03,158.89,163.13,158.25,158.75,419762,158.89,163.13,158.25,158.75,419762,0.0,1.0
2020-12-04,158.11,160.5,153.16,159.75,349985,158.11,160.5,153.16,159.75,349985,0.0,1.0
2020-12-07,159.82,162.45,158.56,158.56,223845,159.82,162.45,158.56,158.56,223845,0.0,1.0
2020-12-08,165.28,165.58,159.8,161.0,377767,165.28,165.58,159.8,161.0,377767,0.0,1.0
2020-12-09,158.17,167.4025,156.08,165.3,304178,158.17,167.4025,156.08,165.3,304178,0.0,1.0
2020-12-10,164.28,164.52,156.9,158.17,270474,164.28,164.52,156.9,158.17,270474,0.0,1.0
2020-12-11,169.01,169.79,161.977,164.05,583601,169.01,169.79,161.977,164.05,583601,0.0,1.0
2020-12-14,175.19,178.44,168.22,168.36,429299,175.19,178.44,168.22,168.36,429299,0.0,1.0
2020-12-15,173.47,178.8027,168.415,175.56,560557,173.47,178.8027,168.415,175.56,560557,0.0,1.0
2020-12-16,175.42,178.7487,172.855,174.51,262619,175.42,178.7487,172.855,174.51,262619,0.0,1.0
2020-12-17,179.31,179.92,176.2,176.6,289888,179.31,179.92,176.2,176.6,289888,0.0,1.0
2020-12-18,180.11,185.91,176.9,182.58,669706,180.11,185.91,176.9,182.58,669706,0.0,1.0
2020-12-21,181.57,186.1,178.22,180.53,371058,181.57,186.1,178.22,180.53,371058,0.0,1.0
2020-12-22,189.56,189.9,181.1167,182.1,474548,189.56,189.9,181.1167,182.1,474548,0.0,1.0
2020-12-23,176.07,188.95,170.24,188.95,812557,176.07,188.95,170.24,188.95,812557,0.0,1.0
2020-12-24,174.06,180.09,172.945,176.07,137309,174.06,180.09,172.945,176.07,137309,0.0,1.0
2020-12-28,159.59,176.86,157.48,175.69,852419,159.59,176.86,157.48,175.69,852419,0.0,1.0
2020-12-29,161.9,165.0,159.0,159.6,470813,161.9,165.0,159.0,159.6,470813,0.0,1.0
2020-12-30,160.235,163.16,157.48,161.74,451788,160.235,163.16,157.48,161.74,451788,0.0,1.0
2020-12-31,153.67,161.265,152.4027,160.32,565767,153.67,161.265,152.4027,160.32,565767,0.0,1.0
2021-01-04,158.47,160.9999,153.0025,157.36,398574,158.47,160.9999,153.0025,157.36,398574,0.0,1.0
2021-01-05,157.72,159.54,154.98,158.0,430534,157.72,159.54,154.98,158.0,430534,0.0,1.0
2021-01-06,144.43,155.0,143.77,155.0,1214313,144.43,155.0,143.77,155.0,1214313,0.0,1.0
2021-01-07,151.48,152.29,147.2,147.5,642536,151.48,152.29,147.2,147.5,642536,0.0,1.0
2021-01-08,156.07,156.8159,150.8,152.0,400355,156.07,156.8159,150.8,152.0,400355,0.0,1.0
2021-01-11,154.72,160.5,153.0693,154.99,391645,154.72,160.5,153.0693,154.99,391645,0.0,1.0
2021-01-12,157.54,159.26,152.53,155.0,385145,157.54,159.26,152.53,155.0,385145,0.0,1.0
2021-01-13,158.01,162.93,157.2,159.71,442050,158.01,162.93,157.2,159.71,442050,0.0,1.0
2021-01-14,161.14,163.32,159.15,159.15,568140,161.14,163.32,159.15,159.15,568140,0.0,1.0
2021-01-15,162.1,165.4,159.5,161.77,376965,162.1,165.4,159.5,161.77,376965,0.0,1.0
2021-01-19,164.88,167.8,161.09,164.26,360378,164.88,167.8,161.09,164.26,360378,0.0,1.0
2021-01-20,166.39,169.0,164.5,165.06,297029,166.39,169.0,164.5,165.06,297029,0.0,1.0
2021-01-21,167.84,168.7552,164.47,167.86,263104,167.84,168.7552,164.47,167.86,263104,0.0,1.0
2021-01-22,169.23,175.55,166.85,168.0,387532,169.23,175.55,166.85,168.0,387532,0.0,1.0
2021-01-25,167.0,175.43,165.01,171.93,372923,167.0,175.43,165.01,171.93,372923,0.0,1.0
2021-01-26,171.99,172.7,165.06,166.27,429109,171.99,172.7,165.06,166.27,429109,0.0,1.0
2021-01-27,181.24,188.8659,168.66,169.58,1406856,181.24,188.8659,168.66,169.58,1406856,0.0,1.0
2021-01-28,180.49,183.4,171.7033,179.55,727454,180.49,183.4,171.7033,179.55,727454,0.0,1.0
2021-01-29,178.14,181.37,170.0001,178.63,523667,178.14,181.37,170.0001,178.63,523667,0.0,1.0
2021-02-01,178.87,180.84,175.0101,178.94,373773,178.87,180.84,175.0101,178.94,373773,0.0,1.0
2021-02-02,183.79,188.39,177.31,179.91,512845,183.79,188.39,177.31,179.91,512845,0.0,1.0
2021-02-03,182.92,187.6,181.18,184.3,255805,182.92,187.6,181.18,184.3,255805,0.0,1.0
2021-02-04,186.8,188.4,182.1089,183.0,314120,186.8,188.4,182.1089,183.0,314120,0.0,1.0
2021-02-05,185.0,189.47,184.03,187.8,377726,185.0,189.47,184.03,187.8,377726,0.0,1.0
2021-02-08,185.0,186.78,183.07,186.04,487865,185.0,186.78,183.07,186.04,487865,0.0,1.0
2021-02-09,183.15,189.47,181.45,185.89,424973,183.15,189.47,181.45,185.89,424973,0.0,1.0
2021-02-10,179.83,185.905,171.9154,178.68,526729,179.83,185.905,171.9154,178.68,526729,0.0,1.0
2021-02-11,182.1,183.8,177.23,179.37,417822,182.1,183.8,177.23,179.37,417822,0.0,1.0
2021-02-12,184.1,186.36,178.88,181.81,223590,184.1,186.36,178.88,181.81,223590,0.0,1.0
2021-02-16,187.88,196.7,184.1,184.69,652143,187.88,196.7,184.1,184.69,652143,0.0,1.0
2021-02-17,179.05,189.5353,177.97,186.78,654635,179.05,189.5353,177.97,186.78,654635,0.0,1.0
2021-02-18,186.71,188.55,175.12,178.29,509251,186.71,188.55,175.12,178.29,509251,0.0,1.0
2021-02-19,188.83,194.7099,186.04,187.77,293273,188.83,194.7099,186.04,187.77,293273,0.0,1.0
2021-02-22,173.28,186.56,170.92,186.56,540564,173.28,186.56,170.92,186.56,540564,0.0,1.0
2021-02-23,171.13,174.9,156.0001,167.75,511991,171.13,174.9,156.0001,167.75,511991,0.0,1.0
2021-02-24,170.44,171.275,164.78,169.06,251554,170.44,171.275,164.78,169.06,251554,0.0,1.0
2021-02-25,161.17,174.91,159.01,170.02,583087,161.17,174.91,159.01,170.02,583087,0.0,1.0
2021-02-26,158.36,174.59,156.74,165.41,1000441,158.36,174.59,156.74,165.41,1000441,0.0,1.0
2021-03-01,154.13,161.53,152.77,160.34,720732,154.13,161.53,152.77,160.34,720732,0.0,1.0
2021-03-02,148.13,154.91,146.38,154.52,583091,148.13,154.91,146.38,154.52,583091,0.0,1.0
2021-03-03,131.32,147.45,129.345,146.84,1153757,131.32,147.45,129.345,146.84,1153757,0.0,1.0
2021-03-04,129.18,135.29,122.905,131.58,1356289,129.18,135.29,122.905,131.58,1356289,0.0,1.0
2021-03-05,125.1,130.71,122.9926,129.31,1243492,125.1,130.71,122.9926,129.31,1243492,0.0,1.0
2021-03-08,121.9,127.49,120.5,127.28,618622,121.9,127.49,120.5,127.28,618622,0.0,1.0
2021-03-09,128.63,132.37,122.84,125.46,932323,128.63,132.37,122.84,125.46,932323,0.0,1.0
2021-03-10,131.81,136.95,131.02,132.92,640441,131.81,136.95,131.02,132.92,640441,0.0,1.0
2021-03-11,130.38,135.4985,127.22,132.63,812151,130.38,135.4985,127.22,132.63,812151,0.0,1.0
2021-03-12,127.72,129.2,124.15,127.63,912393,127.72,129.2,124.15,127.63,912393,0.0,1.0
2021-03-15,130.19,130.49,125.89,126.64,550010,130.19,130.49,125.89,126.64,550010,0.0,1.0
2021-03-16,131.84,134.96,130.82,131.5,534482,131.84,134.96,130.82,131.5,534482,0.0,1.0
2021-03-17,130.91,132.1,125.53,129.31,441846,130.91,132.1,125.53,129.31,441846,0.0,1.0
2021-03-18,120.5,128.91,120.01,128.91,553183,120.5,128.91,120.01,128.91,553183,0.0,1.0
2021-03-19,123.2,124.57,120.82,121.7,702349,123.2,124.57,120.82,121.7,702349,0.0,1.0
2021-03-22,125.41,127.9457,122.19,124.86,346812,125.41,127.9457,122.19,124.86,346812,0.0,1.0
2021-03-23,126.41,128.63,125.01,125.94,466893,126.41,128.63,125.01,125.94,466893,0.0,1.0
2021-03-24,116.05,125.64,115.01,125.33,733459,116.05,125.64,115.01,125.33,733459,0.0,1.0
2021-03-25,118.925,119.115,113.65,115.18,504732,118.925,119.115,113.65,115.18,504732,0.0,1.0
2021-03-26,114.95,119.025,111.04,118.06,470392,114.95,119.025,111.04,118.06,470392,0.0,1.0
2021-03-29,116.5,116.79,112.5,115.05,645608,116.5,116.79,112.5,115.05,645608,0.0,1.0
2021-03-30,122.29,122.855,115.02,116.48,571668,122.29,122.855,115.02,116.48,571668,0.0,1.0
2021-03-31,126.74,128.2,122.6101,124.01,679525,126.74,128.2,122.6101,124.01,679525,0.0,1.0
2021-04-01,126.74,131.325,126.55,128.6,636993,126.74,131.325,126.55,128.6,636993,0.0,1.0
2021-04-05,123.0,130.4345,122.22,129.31,623276,123.0,130.4345,122.22,129.31,623276,0.0,1.0
2021-04-06,124.29,126.295,120.04,121.91,525214,124.29,126.295,120.04,121.91,525214,0.0,1.0
2021-04-07,123.07,124.8,121.02,124.58,324659,123.07,124.8,121.02,124.58,324659,0.0,1.0
2021-04-08,128.6,129.42,124.2176,124.68,342842,128.6,129.42,124.2176,124.68,342842,0.0,1.0
2021-04-09,128.56,128.7899,126.13,127.531,259221,128.56,128.7899,126.13,127.531,259221,0.0,1.0
2021-04-12,127.31,128.85,125.0,127.01,190588,127.31,128.85,125.0,127.01,190588,0.0,1.0
2021-04-13,133.58,134.4359,127.6526,128.36,261997,133.58,134.4359,127.6526,128.36,261997,0.0,1.0
2021-04-14,131.26,135.48,129.7437,135.0,211930,131.26,135.48,129.7437,135.0,211930,0.0,1.0
2021-04-15,133.02,134.5,130.83,131.9,392902,133.02,134.5,130.83,131.9,392902,0.0,1.0
2021-04-16,135.05,135.7192,129.39,133.38,626817,135.05,135.7192,129.39,133.38,626817,0.0,1.0
2021-04-19,133.09,136.21,132.745,133.16,374857,133.09,136.21,132.745,133.16,374857,0.0,1.0
2021-04-20,132.0,136.2,131.1,133.67,382001,132.0,136.2,131.1,133.67,382001,0.0,1.0
2021-04-21,128.61,131.98,127.595,131.08,314918,128.61,131.98,127.595,131.08,314918,0.0,1.0
2021-04-22,133.71,135.87,128.98,128.98,343671,133.71,135.87,128.98,128.98,343671,0.0,1.0
2021-04-23,138.01,138.28,133.28,134.33,361431,138.01,138.28,133.28,134.33,361431,0.0,1.0
2021-04-26,137.71,138.1,135.32,137.09,271189,137.71,138.1,135.32,137.09,271189,0.0,1.0
2021-04-27,135.66,139.77,135.35,138.98,315739,135.66,139.77,135.35,138.98,315739,0.0,1.0
2021-04-28,133.73,135.54,132.79,134.55,222011,133.73,135.54,132.79,134.55,222011,0.0,1.0
2021-04-29,130.1,134.37,128.3,134.08,384079,130.1,134.37,128.3,134.08,384079,0.0,1.0
2021-04-30,132.2,133.12,128.505,129.86,304742,132.2,133.12,128.505,129.86,304742,0.0,1.0
2021-05-03,125.76,132.0,123.79,131.39,500177,125.76,132.0,123.79,131.39,500177,0.0,1.0
2021-05-04,121.31,124.7,119.63,124.7,656028,121.31,124.7,119.63,124.7,656028,0.0,1.0
2021-05-05,118.99,124.58,117.8,121.63,278307,118.99,124.58,117.8,121.63,278307,0.0,1.0
2021-05-06,121.98,123.97,118.25,119.0,415269,121.98,123.97,118.25,119.0,415269,0.0,1.0
2021-05-07,125.66,129.09,123.52,124.89,490801,125.66,129.09,123.52,124.89,490801,0.0,1.0
2021-05-10,117.08,124.74,116.368,124.74,474251,117.08,124.74,116.368,124.74,474251,0.0,1.0
2021-05-11,117.35,118.94,111.59,113.74,462868,117.35,118.94,111.59,113.74,462868,0.0,1.0
2021-05-12,112.47,115.25,110.73,115.08,386969,112.47,115.25,110.73,115.08,386969,0.0,1.0
2021-05-13,108.85,114.05,107.01,113.35,417416,108.85,114.05,107.01,113.35,417416,0.0,1.0
2021-05-14,114.11,115.08,107.69,108.47,241572,114.11,115.08,107.69,108.47,241572,0.0,1.0
2021-05-17,112.58,114.56,110.95,114.56,140118,112.58,114.56,110.95,114.56,140118,0.0,1.0
2021-05-18,116.73,117.32,110.0001,112.96,278167,116.73,117.32,110.0001,112.96,278167,0.0,1.0
2021-05-19,115.29,117.1,114.22,114.45,196944,115.29,117.1,114.22,114.45,196944,0.0,1.0
2021-05-20,117.67,119.0268,115.81,116.47,167925,117.67,119.0268,115.81,116.47,167925,0.0,1.0
2021-05-21,116.6,119.95,116.34,118.64,207412,116.6,119.95,116.34,118.64,207412,0.0,1.0
2021-05-24,116.49,119.15,114.34,117.0,188066,116.49,119.15,114.34,117.0,188066,0.0,1.0
2021-05-25,115.39,119.16,115.0,116.71,263781,115.39,119.16,115.0,116.71,263781,0.0,1.0
2021-05-26,116.41,117.5399,114.86,115.69,327727,116.41,117.5399,114.86,115.69,327727,0.0,1.0
2021-05-27,117.3,117.68,114.04,116.46,311815,117.3,117.68,114.04,116.46,311815,0.0,1.0
2021-05-28,118.29,121.7,117.25,117.5,210172,118.29,121.7,117.25,117.5,210172,0.0,1.0
2021-06-01,117.41,120.0,116.55,118.29,197145,117.41,120.0,116.55,118.29,197145,0.0,1.0
2021-06-02,119.2,119.94,116.84,118.0,258906,119.2,119.94,116.84,118.0,258906,0.0,1.0
2021-06-03,114.3,119.77,114.19,118.4,182406,114.3,119.77,114.19,118.4,182406,0.0,1.0
2021-06-04,114.74,117.32,114.17,115.02,186695,114.74,117.32,114.17,115.02,186695,0.0,1.0
2021-06-07,118.35,119.81,112.91,113.8,242416,118.35,119.81,112.91,113.8,242416,0.0,1.0
2021-06-08,119.42,121.5,116.47,118.66,346081,119.42,121.5,116.47,118.66,346081,0.0,1.0
2021-06-09,118.77,121.19,118.07,119.91,166806,118.77,121.19,118.07,119.91,166806,0.0,1.0
2021-06-10,122.14,122.8678,118.4,118.91,195661,122.14,122.8678,118.4,118.91,195661,0.0,1.0
2021-06-11,127.0,127.45,119.78,120.95,256825,127.0,127.45,119.78,120.95,256825,0.0,1.0
2021-06-14,129.51,131.79,125.0922,127.5,382050,129.51,131.79,125.0922,127.5,382050,0.0,1.0
2021-06-15,128.08,129.22,126.41,128.77,210505,128.08,129.22,126.41,128.77,210505,0.0,1.0
2021-06-16,128.44,130.79,126.82,127.79,214769,128.44,130.79,126.82,127.79,214769,0.0,1.0
2021-06-17,130.37,131.0,127.12,127.17,243404,130.37,131.0,127.12,127.17,243404,0.0,1.0
2021-06-18,131.85,133.7703,129.08,129.78,303698,131.85,133.7703,129.08,129.78,303698,0.0,1.0
2021-06-21,128.47,133.01,125.38,133.01,312414,128.47,133.01,125.38,133.01,312414,0.0,1.0
2021-06-22,132.36,134.3139,129.46,129.92,325368,132.36,134.3139,129.46,129.92,325368,0.0,1.0
2021-06-23,133.19,134.339,131.9,132.52,306479,133.19,134.339,131.9,132.52,306479,0.0,1.0
2021-06-24,137.64,137.84,133.25,134.37,307677,137.64,137.84,133.25,134.37,307677,0.0,1.0
2021-06-25,138.82,140.0,135.65,138.24,659031,138.82,140.0,135.65,138.24,659031,0.0,1.0
2021-06-28,141.11,145.97,139.04,139.31,420319,141.11,145.97,139.04,139.31,420319,0.0,1.0
2021-06-29,140.47,142.89,139.5,140.35,201356,140.47,142.89,139.5,140.35,201356,0.0,1.0
2021-06-30,137.92,141.7,136.43,140.75,262384,137.92,141.7,136.43,140.75,262384,0.0,1.0
2021-07-01,135.09,140.305,133.78,137.9,203620,135.09,140.305,133.78,137.9,203620,0.0,1.0
2021-07-02,137.68,138.84,135.35,135.49,175243,137.68,138.84,135.35,135.49,175243,0.0,1.0
2021-07-06,140.5,142.57,138.33,138.5,253314,140.5,142.57,138.33,138.5,253314,0.0,1.0
2021-07-07,134.16,141.87,133.35,141.57,523983,134.16,141.87,133.35,141.57,523983,0.0,1.0
2021-07-08,130.01,133.0,129.07,131.45,365684,130.01,133.0,129.07,131.45,365684,0.0,1.0
2021-07-09,130.68,131.39,127.38,130.06,317997,130.68,131.39,127.38,130.06,317997,0.0,1.0
2021-07-12,129.84,133.25,128.7901,132.3,199248,129.84,133.25,128.7901,132.3,199248,0.0,1.0
2021-07-13,130.28,131.11,128.02,129.06,213058,130.28,131.11,128.02,129.06,213058,0.0,1.0
2021-07-14,128.51,131.611,128.34,131.2,211169,128.51,131.611,128.34,131.2,211169,0.0,1.0
2021-07-15,127.25,129.23,123.63,128.5,242950,127.25,129.23,123.63,128.5,242950,0.0,1.0
2021-07-16,128.74,130.85,127.68,128.71,228901,128.74,130.85,127.68,128.71,228901,0.0,1.0
2021-07-19,131.53,131.56,125.3206,127.05,264981,131.53,131.56,125.3206,127.05,264981,0.0,1.0
2021-07-20,133.99,135.145,130.265,132.76,247347,133.99,135.145,130.265,132.76,247347,0.0,1.0
2021-07-21,133.26,135.08,132.58,132.85,151288,133.26,135.08,132.58,132.85,151288,0.0,1.0
2021-07-22,135.4,135.72,132.57,132.75,149241,135.4,135.72,132.57,132.75,149241,0.0,1.0
2021-07-23,133.56,136.75,133.3,135.9,165234,133.56,136.75,133.3,135.9,165234,0.0,1.0
2021-07-26,131.84,133.0,130.37,132.84,168113,131.84,133.0,130.37,132.84,168113,0.0,1.0
2021-07-27,129.91,132.22,126.425,131.83,184046,129.91,132.22,126.425,131.83,184046,0.0,1.0
2021-07-28,131.38,132.74,129.4,130.13,134825,131.38,132.74,129.4,130.13,134825,0.0,1.0
2021-07-29,129.78,133.85,129.7,131.96,142719,129.78,133.85,129.7,131.96,142719,0.0,1.0
2021-07-30,129.66,131.26,127.66,128.86,199560,129.66,131.26,127.66,128.86,199560,0.0,1.0
2021-08-02,129.16,131.64,128.51,130.78,98059,129.16,131.64,128.51,130.78,98059,0.0,1.0
2021-08-03,128.03,129.61,126.67,129.0,174133,128.03,129.61,126.67,129.0,174133,0.0,1.0
2021-08-04,127.3,129.05,126.6392,127.98,81753,127.3,129.05,126.6392,127.98,81753,0.0,1.0
2021-08-05,124.84,128.3148,124.58,126.37,238296,124.84,128.3148,124.58,126.37,238296,0.0,1.0
2021-08-06,119.97,129.9999,116.42,127.51,624650,119.97,129.9999,116.42,127.51,624650,0.0,1.0
2021-08-09,118.75,121.38,118.09,121.38,237853,118.75,121.38,118.09,121.38,237853,0.0,1.0
2021-08-10,116.5,119.08,115.25,118.5,855010,116.5,119.08,115.25,118.5,855010,0.0,1.0
2021-08-11,114.18,117.61,111.72,116.76,359881,114.18,117.61,111.72,116.76,359881,0.0,1.0
2021-08-12,113.22,115.78,112.61,113.73,164840,113.22,115.78,112.61,113.73,164840,0.0,1.0
2021-08-13,110.75,114.06,110.07,113.93,216951,110.75,114.06,110.07,113.93,216951,0.0,1.0
2021-08-16,107.98,110.2,107.1825,110.09,317156,107.98,110.2,107.1825,110.09,317156,0.0,1.0
2021-08-17,109.84,110.56,106.7,107.4,379787,109.84,110.56,106.7,107.4,379787,0.0,1.0
2021-08-18,104.04,110.05,103.58,109.93,524424,104.04,110.05,103.58,109.93,524424,0.0,1.0
2021-08-19,103.68,106.37,103.4,104.4,387521,103.68,106.37,103.4,104.4,387521,0.0,1.0
2021-08-20,103.32,105.15,102.65,103.01,240620,103.32,105.15,102.65,103.01,240620,0.0,1.0
2021-08-23,105.41,106.22,102.56,103.75,483012,105.41,106.22,102.56,103.75,483012,0.0,1.0
2021-08-24,106.52,107.68,105.15,106.28,233277,106.52,107.68,105.15,106.28,233277,0.0,1.0
2021-08-25,104.43,106.9308,104.16,106.41,246833,104.43,106.9308,104.16,106.41,246833,0.0,1.0
2021-08-26,103.76,107.1,103.74,104.43,150258,103.76,107.1,103.74,104.43,150258,0.0,1.0
2021-08-27,105.12,106.045,102.395,103.17,232594,105.12,106.045,102.395,103.17,232594,0.0,1.0
2021-08-30,104.7,107.6,104.59,105.12,227403,104.7,107.6,104.59,105.12,227403,0.0,1.0
2021-08-31,102.9,104.55,102.42,104.04,358589,102.9,104.55,102.42,104.04,358589,0.0,1.0
2021-09-01,106.9,108.67,102.6,103.99,334024,106.9,108.67,102.6,103.99,334024,0.0,1.0
2021-09-02,108.05,110.6,106.44,107.06,253709,108.05,110.6,106.44,107.06,253709,0.0,1.0
2021-09-03,106.67,108.5313,105.5,107.5,173452,106.67,108.5313,105.5,107.5,173452,0.0,1.0
2021-09-07,106.65,108.59,106.45,107.06,307133,106.65,108.59,106.45,107.06,307133,0.0,1.0
2021-09-08,109.26,109.56,105.13,106.49,240389,109.26,109.56,105.13,106.49,240389,0.0,1.0
2021-09-09,108.43,110.52,107.79,109.12,193886,108.43,110.52,107.79,109.12,193886,0.0,1.0
2021-09-10,106.22,109.58,105.12,108.07,301949,106.22,109.58,105.12,108.07,301949,0.0,1.0
2021-09-13,108.57,109.47,104.4,106.38,188734,108.57,109.47,104.4,106.38,188734,0.0,1.0
2021-09-14,107.25,109.18,106.03,109.04,234743,107.25,109.18,106.03,109.04,234743,0.0,1.0
2021-09-15,105.45,107.88,104.02,106.89,303707,105.45,107.88,104.02,106.89,303707,0.0,1.0
2021-09-16,106.28,106.99,103.0,104.7,328565,106.28,106.99,103.0,104.7,328565,0.0,1.0
2021-09-17,103.31,106.68,102.54,106.68,716043,103.31,106.68,102.54,106.68,716043,0.0,1.0
2021-09-20,101.03,103.5,100.29,102.31,500065,101.03,103.5,100.29,102.31,500065,0.0,1.0
2021-09-21,101.42,103.15,101.07,101.09,255652,101.42,103.15,101.07,101.09,255652,0.0,1.0
2021-09-22,99.0,102.34,98.72,101.4,353298,99.0,102.34,98.72,101.4,353298,0.0,1.0
2021-09-23,98.09,99.015,95.75,98.87,446390,98.09,99.015,95.75,98.87,446390,0.0,1.0
2021-09-24,98.7,98.95,96.3832,97.88,320783,98.7,98.95,96.3832,97.88,320783,0.0,1.0
2021-09-27,98.86,100.49,97.2763,97.81,491736,98.86,100.49,97.2763,97.81,491736,0.0,1.0
2021-09-28,93.92,98.36,92.61,97.92,565906,93.92,98.36,92.61,97.92,565906,0.0,1.0
2021-09-29,87.85,94.7602,87.77,94.14,551925,87.85,94.7602,87.77,94.14,551925,0.0,1.0
2021-09-30,90.28,92.16,86.41,87.9,1247047,90.28,92.16,86.41,87.9,1247047,0.0,1.0
2021-10-01,87.49,92.5025,86.42,90.92,435665,87.49,92.5025,86.42,90.92,435665,0.0,1.0
2021-10-04,83.0,87.28,82.2522,86.84,397952,83.0,87.28,82.2522,86.84,397952,0.0,1.0
2021-10-05,83.12,85.69,82.2,83.26,561413,83.12,85.69,82.2,83.26,561413,0.0,1.0
2021-10-06,81.43,84.065,81.33,82.01,282976,81.43,84.065,81.33,82.01,282976,0.0,1.0
2021-10-07,82.05,85.2,81.7,82.12,448306,82.05,85.2,81.7,82.12,448306,0.0,1.0
2021-10-08,78.92,82.01,78.61,81.92,338184,78.92,82.01,78.61,81.92,338184,0.0,1.0
2021-10-11,78.62,81.43,77.39,78.27,374594,78.62,81.43,77.39,78.27,374594,0.0,1.0
2021-10-12,77.74,79.09,76.8,78.9,608684,77.74,79.09,76.8,78.9,608684,0.0,1.0
2021-10-13,83.42,83.44,78.42,78.86,595197,83.42,83.44,78.42,78.86,595197,0.0,1.0
2021-10-14,88.86,89.08,83.73,85.8379,884169,88.86,89.08,83.73,85.8379,884169,0.0,1.0
2021-10-15,90.0,91.76,88.89,89.71,476406,90.0,91.76,88.89,89.71,476406,0.0,1.0
2021-10-18,90.27,90.835,88.02,88.8,239669,90.27,90.835,88.02,88.8,239669,0.0,1.0
2021-10-19,89.1,91.9,88.59,90.96,410240,89.1,91.9,88.59,90.96,410240,0.0,1.0
2021-10-20,89.33,90.29,87.16,89.07,248721,89.33,90.29,87.16,89.07,248721,0.0,1.0
2021-10-21,91.89,92.63,89.755,91.04,561019,91.89,92.63,89.755,91.04,561019,0.0,1.0
2021-10-22,87.75,92.16,87.72,90.61,270037,87.75,92.16,87.72,90.61,270037,0.0,1.0
2021-10-25,87.53,89.29,86.35,87.98,329319,87.53,89.29,86.35,87.98,329319,0.0,1.0
2021-10-26,85.81,88.705,85.16,88.15,249854,85.81,88.705,85.16,88.15,249854,0.0,1.0
2021-10-27,84.46,87.9,81.205,83.77,705328,84.46,87.9,81.205,83.77,705328,0.0,1.0
2021-10-28,84.98,86.63,83.53,84.0,304407,84.98,86.63,83.53,84.0,304407,0.0,1.0
2021-10-29,85.28,86.99,84.41,84.71,343728,85.28,86.99,84.41,84.71,343728,0.0,1.0
2021-11-01,86.72,87.93,84.08,85.5,313905,86.72,87.93,84.08,85.5,313905,0.0,1.0
2021-11-02,85.17,87.28,83.46,87.28,213561,85.17,87.28,83.46,87.28,213561,0.0,1.0
2021-11-03,87.08,87.95,84.2831,85.17,380081,87.08,87.95,84.2831,85.17,380081,0.0,1.0
2021-11-04,86.48,89.18,85.315,87.69,227555,86.48,89.18,85.315,87.69,227555,0.0,1.0
2021-11-05,84.75,87.125,83.66,86.7,255977,84.75,87.125,83.66,86.7,255977,0.0,1.0
2021-11-08,83.25,85.72,82.803,85.01,405677,83.25,85.72,82.803,85.01,405677,0.0,1.0
2021-11-09,85.63,87.27,81.0,84.5,617449,85.63,87.27,81.0,84.5,617449,0.0,1.0
2021-11-10,81.4,86.3485,81.07,86.08,500097,81.4,86.3485,81.07,86.08,500097,0.0,1.0
2021-11-11,81.77,82.7007,80.35,82.13,209099,81.77,82.7007,80.35,82.13,209099,0.0,1.0
2021-11-12,80.1,82.52,79.84,82.35,387831,80.1,82.52,79.84,82.35,387831,0.0,1.0
2021-11-15,78.27,80.34,77.93,80.09,592126,78.27,80.34,77.93,80.09,592126,0.0,1.0
2021-11-16,78.99,79.86,77.5706,77.82,479679,78.99,79.86,77.5706,77.82,479679,0.0,1.0
2021-11-17,74.5,78.62,74.0,78.61,577113,74.5,78.62,74.0,78.61,577113,0.0,1.0
2021-11-18,72.03,74.87,70.01,74.3,600201,72.03,74.87,70.01,74.3,600201,0.0,1.0
2021-11-19,68.81,73.115,68.72,72.25,457243,68.81,73.115,68.72,72.25,457243,0.0,1.0
2021-11-22,64.59,69.0,64.18,69.0,673491,64.59,69.0,64.18,69.0,673491,0.0,1.0
2021-11-23,67.63,67.85,62.07,64.28,772301,67.63,67.85,62.07,64.28,772301,0.0,1.0
2021-11-24,71.43,71.89,65.46,66.53,659242,71.43,71.89,65.46,66.53,659242,0.0,1.0
2021-11-26,73.93,74.71,70.26,71.23,530359,73.93,74.71,70.26,71.23,530359,0.0,1.0
2021-11-29,70.93,74.59,70.25,74.5,685389,70.93,74.59,70.25,74.5,685389,0.0,1.0
2021-11-30,71.66,72.99,68.62,70.82,510253,71.66,72.99,68.62,70.82,510253,0.0,1.0
2021-12-01,66.46,73.08,66.44,71.69,693596,66.46,73.08,66.44,71.69,693596,0.0,1.0
2021-12-02,69.13,69.34,65.48,66.02,377790,69.13,69.34,65.48,66.02,377790,0.0,1.0
2021-12-03,67.09,69.1,64.29,69.01,575132,67.09,69.1,64.29,69.01,575132,0.0,1.0
2021-12-06,69.5,69.61,65.2107,66.36,298350,69.5,69.61,65.2107,66.36,298350,0.0,1.0
2021-12-07,70.95,72.535,70.32,70.54,375052,70.95,72.535,70.32,70.54,375052,0.0,1.0
2021-12-08,74.59,75.0,69.81,70.68,378705,74.59,75.0,69.81,70.68,378705,0.0,1.0
2021-12-09,70.98,75.4,69.91,74.33,492036,70.98,75.4,69.91,74.33,492036,0.0,1.0
2021-12-10,71.21,72.65,69.885,71.46,280638,71.21,72.65,69.885,71.46,280638,0.0,1.0
2021-12-13,72.04,72.1,70.1,71.21,327615,72.04,72.1,70.1,71.21,327615,0.0,1.0
2021-12-14,69.73,72.5,69.52,71.36,400756,69.73,72.5,69.52,71.36,400756,0.0,1.0
2021-12-15,68.59,69.7,65.02,69.1,658323,68.59,69.7,65.02,69.1,658323,0.0,1.0
2021-12-16,69.29,70.42,66.61,68.86,485022,69.29,70.42,66.61,68.86,485022,0.0,1.0
2021-12-17,72.59,73.1,68.9,69.41,577331,72.59,73.1,68.9,69.41,577331,0.0,1.0
2021-12-20,72.1,73.74,70.01,71.5,249727,72.1,73.74,70.01,71.5,249727,0.0,1.0
2021-12-21,74.52,74.87,71.465,72.42,364009,74.52,74.87,71.465,72.42,364009,0.0,1.0
2021-12-22,72.95,74.85,72.7,74.28,445053,72.95,74.85,72.7,74.28,445053,0.0,1.0
2021-12-23,72.93,74.48,72.11,73.62,563766,72.93,74.48,72.11,73.62,563766,0.0,1.0
2021-12-27,70.5,73.7,70.45,73.0,189647,70.5,73.7,70.45,73.0,189647,0.0,1.0
2021-12-28,70.66,71.48,69.7,69.85,183755,70.66,71.48,69.7,69.85,183755,0.0,1.0
2021-12-29,70.78,72.51,69.76,70.47,306177,70.78,72.51,69.76,70.47,306177,0.0,1.0
2021-12-30,72.87,73.3,70.26,70.61,299382,72.87,73.3,70.26,70.61,299382,0.0,1.0
2021-12-31,71.76,73.97,70.8159,73.0,226068,71.76,73.97,70.8159,73.0,226068,0.0,1.0
2022-01-03,73.42,73.5,69.29,71.37,498473,73.42,73.5,69.29,71.37,498473,0.0,1.0
2022-01-04,68.35,73.99,65.75,73.685,747886,68.35,73.99,65.75,73.685,747886,0.0,1.0
2022-01-05,64.88,69.22,64.31,67.56,366815,64.88,69.22,64.31,67.56,366815,0.0,1.0
2022-01-06,64.66,66.64,63.16,65.04,461207,64.66,66.64,63.16,65.04,461207,0.0,1.0
2022-01-07,62.8,67.67,62.66,64.56,513488,62.8,67.67,62.66,64.56,513488,0.0,1.0
2022-01-10,61.72,63.495,60.13,63.495,1238100,61.72,63.495,60.13,63.495,1238100,0.0,1.0
2022-01-11,68.12,69.63,61.82,62.19,644217,68.12,69.63,61.82,62.19,644217,0.0,1.0
2022-01-12,65.83,69.24,65.695,68.02,517683,65.83,69.24,65.695,68.02,517683,0.0,1.0
2022-01-13,66.98,73.47,66.7,69.94,1067339,66.98,73.47,66.7,69.94,1067339,0.0,1.0
2022-01-14,67.95,68.55,65.51,65.92,288385,67.95,68.55,65.51,65.92,288385,0.0,1.0
2022-01-18,64.85,67.69,64.66,66.67,279272,64.85,67.69,64.66,66.67,279272,0.0,1.0
2022-01-19,64.43,66.27,63.87,65.01,193595,64.43,66.27,63.87,65.01,193595,0.0,1.0
2022-01-20,61.98,66.26,61.71,65.1,339019,61.98,66.26,61.71,65.1,339019,0.0,1.0
2022-01-21,59.72,62.18,59.06,61.29,382488,59.72,62.18,59.06,61.29,382488,0.0,1.0
2022-01-24,60.93,61.525,56.84,58.3,521195,60.93,61.525,56.84,58.3,521195,0.0,1.0
2022-01-25,58.73,60.92,57.278,59.52,291894,58.73,60.92,57.278,59.52,291894,0.0,1.0
2022-01-26,57.16,61.77,56.92,60.01,469690,57.16,61.77,56.92,60.01,469690,0.0,1.0
2022-01-27,55.79,58.6,55.165,58.23,371679,55.79,58.6,55.165,58.23,371679,0.0,1.0
2022-01-28,57.61,57.67,53.42,55.35,284506,57.61,57.67,53.42,55.35,284506,0.0,1.0
2022-01-31,62.61,62.665,58.0,58.0,349924,62.61,62.665,58.0,58.0,349924,0.0,1.0
2022-02-01,62.06,63.44,60.12,63.44,257445,62.06,63.44,60.12,63.44,257445,0.0,1.0
2022-02-02,60.44,62.48,59.48,62.21,267429,60.44,62.48,59.48,62.21,267429,0.0,1.0
2022-02-03,58.05,60.44,57.87,59.08,271275,58.05,60.44,57.87,59.08,271275,0.0,1.0
2022-02-04,59.16,59.69,57.25,57.98,218362,59.16,59.69,57.25,57.98,218362,0.0,1.0
2022-02-07,59.99,61.49,58.95,59.12,163409,59.99,61.49,58.95,59.12,163409,0.0,1.0
2022-02-08,61.05,61.11,58.385,59.56,161927,61.05,61.11,58.385,59.56,161927,0.0,1.0
2022-02-09,64.17,64.28,61.76,61.77,344631,64.17,64.28,61.76,61.77,344631,0.0,1.0
2022-02-10,62.7,65.2399,62.1,63.37,319493,62.7,65.2399,62.1,63.37,319493,0.0,1.0
2022-02-11,60.81,63.61,60.46,63.05,213428,60.81,63.61,60.46,63.05,213428,0.0,1.0
2022-02-14,60.95,62.96,60.08,60.59,253357,60.95,62.96,60.08,60.59,253357,0.0,1.0
2022-02-15,63.44,63.46,61.0,61.86,146722,63.44,63.46,61.0,61.86,146722,0.0,1.0
2022-02-16,59.48,62.57,58.25,62.57,304646,59.48,62.57,58.25,62.57,304646,0.0,1.0
2022-02-17,54.96,59.0123,54.88,58.35,285783,54.96,59.0123,54.88,58.35,285783,0.0,1.0
2022-02-18,51.32,54.67,50.15,54.67,1140693,51.32,54.67,50.15,54.67,1140693,0.0,1.0
2022-02-22,50.73,52.79,50.18,51.0,552383,50.73,52.79,50.18,51.0,552383,0.0,1.0
2022-02-23,46.48,50.42,46.36,50.17,836486,46.48,50.42,46.36,50.17,836486,0.0,1.0
2022-02-24,31.56,41.3,31.21,39.76,4269233,31.56,41.3,31.21,39.76,4269233,0.0,1.0
2022-02-25,30.34,34.38,30.04,31.93,2801162,30.34,34.38,30.04,31.93,2801162,0.0,1.0
2022-02-28,30.55,30.95,29.905,30.41,1641929,30.55,30.95,29.905,30.41,1641929,0.0,1.0
2022-03-01,31.21,32.86,30.529,31.54,1740902,31.21,32.86,30.529,31.54,1740902,0.0,1.0
2022-03-02,30.4,31.5,29.7,31.18,1242953,30.4,31.5,29.7,31.18,1242953,0.0,1.0
2022-03-03,29.62,30.72,29.42,30.0,988802,29.62,30.72,29.42,30.0,988802,0.0,1.0
2022-03-04,27.89,30.0,27.73,29.5,1166508,27.89,30.0,27.73,29.5,1166508,0.0,1.0
2022-03-07,27.87,28.76,27.25,27.76,781947,27.87,28.76,27.25,27.76,781947,0.0,1.0
2022-03-08,27.32,28.39,26.46,27.71,972270,27.32,28.39,26.46,27.71,972270,0.0,1.0
2022-03-09,27.37,28.96,27.03,28.22,1040377,27.37,28.96,27.03,28.22,1040377,0.0,1.0
2022-03-10,27.49,27.775,26.75,27.21,911583,27.49,27.775,26.75,27.21,911583,0.0,1.0
2022-03-11,26.17,28.49,26.13,28.49,831457,26.17,28.49,26.13,28.49,831457,0.0,1.0
2022-03-14,24.32,26.45,24.23,25.9,799235,24.32,26.45,24.23,25.9,799235,0.0,1.0
2022-03-15,25.01,25.94,24.01,24.24,778960,25.01,25.94,24.01,24.24,778960,0.0,1.0
2022-03-16,28.11,28.35,25.2,25.37,1284832,28.11,28.35,25.2,25.37,1284832,0.0,1.0
2022-03-17,28.41,28.78,27.56,27.98,1172900,28.41,28.78,27.56,27.98,1172900,0.0,1.0
2022-03-18,29.8,30.17,27.83,28.29,785378,29.8,30.17,27.83,28.29,785378,0.0,1.0
2022-03-21,28.74,30.095,28.59,29.72,390565,28.74,30.095,28.59,29.72,390565,0.0,1.0
2022-03-22,29.86,30.4625,28.83,28.95,853738,29.86,30.4625,28.83,28.95,853738,0.0,1.0
2022-03-23,30.65,30.97,28.83,29.355,472040,30.65,30.97,28.83,29.355,472040,0.0,1.0
2022-03-24,30.84,31.13,29.73,30.75,543754,30.84,31.13,29.73,30.75,543754,0.0,1.0
2022-03-25,30.33,31.05,29.942,30.86,432902,30.33,31.05,29.942,30.86,432902,0.0,1.0
2022-03-28,31.39,31.865,29.97,30.5,700053,31.39,31.865,29.97,30.5,700053,0.0,1.0
2022-03-29,34.32,34.6292,31.85,31.85,790489,34.32,34.6292,31.85,31.85,790489,0.0,1.0
2022-03-30,33.24,34.54,32.91,33.98,415568,33.24,34.54,32.91,33.98,415568,0.0,1.0
2022-03-31,32.39,33.35,32.2,32.93,342250,32.39,33.35,32.2,32.93,342250,0.0,1.0
2022-04-01,33.78,33.94,32.31,32.82,324172,33.78,33.94,32.31,32.82,324172,0.0,1.0
2022-04-04,34.52,34.75,33.67,33.84,396945,34.52,34.75,33.67,33.84,396945,0.0,1.0
2022-04-05,33.9,34.89,32.9512,34.52,508801,33.9,34.89,32.9512,34.52,508801,0.0,1.0
2022-04-06,32.88,33.64,32.2,32.69,539921,32.88,33.64,32.2,32.69,539921,0.0,1.0
2022-04-07,32.4,33.3,31.51,32.73,336749,32.4,33.3,31.51,32.73,336749,0.0,1.0
2022-04-08,32.24,32.5427,31.1101,32.01,356864,32.24,32.5427,31.1101,32.01,356864,0.0,1.0
2022-04-11,32.01,33.2,31.47,32.64,350802,32.01,33.2,31.47,32.64,350802,0.0,1.0
2022-04-12,31.44,33.08,31.18,32.19,262093,31.44,33.08,31.18,32.19,262093,0.0,1.0
2022-04-13,31.88,32.065,30.6,30.825,314954,31.88,32.065,30.6,30.825,314954,0.0,1.0
2022-04-14,29.38,31.91,29.38,31.85,593890,29.38,31.91,29.38,31.85,593890,0.0,1.0
2022-04-18,28.08,29.585,28.04,29.26,403648,28.08,29.585,28.04,29.26,403648,0.0,1.0
2022-04-19,28.74,29.48,27.42,27.86,346072,28.74,29.48,27.42,27.86,346072,0.0,1.0
2022-04-20,27.08,28.59,27.0,28.24,293815,27.08,28.59,27.0,28.24,293815,0.0,1.0
2022-04-21,26.05,28.09,25.68,27.49,304176,26.05,28.09,25.68,27.49,304176,0.0,1.0
2022-04-22,25.6,26.54,24.79,26.11,516375,25.6,26.54,24.79,26.11,516375,0.0,1.0
2022-04-25,26.87,27.13,25.15,25.31,459499,26.87,27.13,25.15,25.31,459499,0.0,1.0
2022-04-26,24.44,26.41,24.42,26.4,372094,24.44,26.41,24.42,26.4,372094,0.0,1.0
2022-04-27,23.63,25.16,23.51,24.47,328638,23.63,25.16,23.51,24.47,328638,0.0,1.0
2022-04-28,23.32,23.94,22.61,23.7,665340,23.32,23.94,22.61,23.7,665340,0.0,1.0
2022-04-29,22.12,24.04,22.0,23.27,739450,22.12,24.04,22.0,23.27,739450,0.0,1.0
2022-05-02,23.26,23.36,22.1,22.13,606890,23.26,23.36,22.1,22.13,606890,0.0,1.0
2022-05-03,23.02,23.67,22.67,23.32,608040,23.02,23.67,22.67,23.32,608040,0.0,1.0
2022-05-04,26.03,26.05,22.72,23.8,1257379,26.03,26.05,22.72,23.8,1257379,0.0,1.0
2022-05-05,26.74,29.16,26.01,27.76,1122618,26.74,29.16,26.01,27.76,1122618,0.0,1.0
2022-05-06,21.41,26.2664,21.11,25.58,1159131,21.41,26.2664,21.11,25.58,1159131,0.0,1.0
2022-05-09,21.04,22.04,20.5201,20.88,675232,21.04,22.04,20.5201,20.88,675232,0.0,1.0
2022-05-10,18.98,22.12,18.752,21.78,1115541,18.98,22.12,18.752,21.78,1115541,0.0,1.0
2022-05-11,18.07,19.22,17.84,18.6,745861,18.07,19.22,17.84,18.6,745861,0.0,1.0
2022-05-12,18.94,20.35,17.71,17.96,782798,18.94,20.35,17.71,17.96,782798,0.0,1.0
2022-05-13,21.1,21.12,19.07,19.25,794223,21.1,21.12,19.07,19.25,794223,0.0,1.0
2022-05-16,18.53,20.46,18.47,19.72,576599,18.53,20.46,18.47,19.72,576599,0.0,1.0
2022-05-17,20.01,20.05,18.75,19.02,577975,20.01,20.05,18.75,19.02,577975,0.0,1.0
2022-05-18,19.0,20.87,18.68,19.55,386767,19.0,20.87,18.68,19.55,386767,0.0,1.0
2022-05-19,21.11,21.37,19.01,19.41,553869,21.11,21.37,19.01,19.41,553869,0.0,1.0
2022-05-20,20.97,21.55,20.03,21.51,495747,20.97,21.55,20.03,21.51,495747,0.0,1.0
2022-05-23,20.93,21.27,20.2,20.9,395706,20.93,21.27,20.2,20.9,395706,0.0,1.0
2022-05-24,19.63,20.81,19.285,20.58,456166,19.63,20.81,19.285,20.58,456166,0.0,1.0
2022-05-25,20.23,20.425,19.155,19.52,286817,20.23,20.425,19.155,19.52,286817,0.0,1.0
2022-05-26,21.29,22.17,20.32,20.33,631514,21.29,22.17,20.32,20.33,631514,0.0,1.0
2022-05-27,23.14,23.18,21.5,21.5,416342,23.14,23.18,21.5,21.5,416342,0.0,1.0
2022-05-31,21.04,23.58,20.96,23.13,1016565,21.04,23.58,20.96,23.13,1016565,0.0,1.0
2022-06-01,21.29,22.22,20.3,21.34,442867,21.29,22.22,20.3,21.34,442867,0.0,1.0
2022-06-02,22.34,22.705,21.16,21.16,279458,22.34,22.705,21.16,21.16,279458,0.0,1.0
2022-06-03,20.9,21.9694,20.55,21.7,432772,20.9,21.9694,20.55,21.7,432772,0.0,1.0
2022-06-06,21.02,21.6,20.79,21.54,284202,21.02,21.6,20.79,21.54,284202,0.0,1.0
2022-06-07,21.24,21.35,20.0,20.73,317838,21.24,21.35,20.0,20.73,317838,0.0,1.0
2022-06-08,20.79,21.85,20.62,21.01,354938,20.79,21.85,20.62,21.01,354938,0.0,1.0
2022-06-09,19.3,20.5382,19.23,20.46,479773,19.3,20.5382,19.23,20.46,479773,0.0,1.0
2022-06-10,17.74,19.07,17.65,18.55,379565,17.74,19.07,17.65,18.55,379565,0.0,1.0
2022-06-13,15.67,17.38,15.61,16.88,569926,15.67,17.38,15.61,16.88,569926,0.0,1.0
2022-06-14,15.33,16.0,15.0,15.79,438200,15.33,16.0,15.0,15.79,438200,0.0,1.0
2022-06-15,16.67,17.0,15.35,15.35,617141,16.67,17.0,15.35,15.35,617141,0.0,1.0
2022-06-16,16.73,17.48,16.26,16.53,788114,16.73,17.48,16.26,16.53,788114,0.0,1.0
2022-06-17,18.2,18.23,16.73,17.2,569408,18.2,18.23,16.73,17.2,569408,0.0,1.0
2022-06-21,18.89,19.57,18.46,18.46,730408,18.89,19.57,18.46,18.46,730408,0.0,1.0
2022-06-22,18.47,19.3,18.32,18.61,449004,18.47,19.3,18.32,18.61,449004,0.0,1.0
2022-06-23,21.21,21.3,18.62,18.62,994240,21.21,21.3,18.62,18.62,994240,0.0,1.0
2022-06-24,21.25,21.8918,20.69,21.41,974780,21.25,21.8918,20.69,21.41,974780,0.0,1.0
2022-06-27,21.09,21.35,20.46,21.35,338340,21.09,21.35,20.46,21.35,338340,0.0,1.0
2022-06-28,20.24,21.79,20.04,21.23,427723,20.24,21.79,20.04,21.23,427723,0.0,1.0
2022-06-29,20.46,20.53,19.34,19.99,292933,20.46,20.53,19.34,19.99,292933,0.0,1.0
2022-06-30,18.82,19.92,18.32,19.88,312150,18.82,19.92,18.32,19.88,312150,0.0,1.0
2022-07-01,19.71,20.0,18.77,19.01,449251,19.71,20.0,18.77,19.01,449251,0.0,1.0
2022-07-05,20.8,20.82,18.42,19.16,406404,20.8,20.82,18.42,19.16,406404,0.0,1.0
2022-07-06,19.69,21.37,19.62,20.69,294048,19.69,21.37,19.62,20.69,294048,0.0,1.0
2022-07-07,19.99,20.17,19.42,19.65,273923,19.99,20.17,19.42,19.65,273923,0.0,1.0
2022-07-08,19.54,20.12,19.1609,19.65,243353,19.54,20.12,19.1609,19.65,243353,0.0,1.0
2022-07-11,17.615,19.325,17.57,19.18,380505,17.615,19.325,17.57,19.18,380505,0.0,1.0
2022-07-12,17.92,18.36,17.4517,18.0,275751,17.92,18.36,17.4517,18.0,275751,0.0,1.0
2022-07-13,17.6,17.84,17.08,17.23,410505,17.6,17.84,17.08,17.23,410505,0.0,1.0
2022-07-14,16.01,17.3,15.95,17.22,398366,16.01,17.3,15.95,17.22,398366,0.0,1.0
2022-07-15,16.56,16.63,15.69,16.22,313142,16.56,16.63,15.69,16.22,313142,0.0,1.0
2022-07-18,16.51,17.72,16.4,17.02,559592,16.51,17.72,16.4,17.02,559592,0.0,1.0
2022-07-19,17.48,17.54,16.5953,16.79,260614,17.48,17.54,16.5953,16.79,260614,0.0,1.0
2022-07-20,18.49,18.69,17.65,17.65,582031,18.49,18.69,17.65,17.65,582031,0.0,1.0
2022-07-21,18.46,18.7231,17.95,18.29,519788,18.46,18.7231,17.95,18.29,519788,0.0,1.0
2022-07-22,17.3,18.94,17.04,18.34,325925,17.3,18.94,17.04,18.34,325925,0.0,1.0
2022-07-25,16.99,17.18,16.47,17.14,616678,16.99,17.18,16.47,17.14,616678,0.0,1.0
2022-07-26,15.5,16.72,15.48,16.66,407308,15.5,16.72,15.48,16.66,407308,0.0,1.0
2022-07-27,16.87,16.97,15.6,15.79,827195,16.87,16.97,15.6,15.79,827195,0.0,1.0
2022-07-28,17.25,17.52,15.95,16.87,448876,17.25,17.52,15.95,16.87,448876,0.0,1.0
2022-07-29,16.63,17.28,15.98,17.28,592049,16.63,17.28,15.98,17.28,592049,0.0,1.0
2022-08-01,16.75,17.1199,16.2,16.5,290970,16.75,17.1199,16.2,16.5,290970,0.0,1.0
2022-08-02,18.08,18.24,16.5,16.63,576456,18.08,18.24,16.5,16.63,576456,0.0,1.0
2022-08-03,19.66,19.76,18.33,18.33,1042313,19.66,19.76,18.33,18.33,1042313,0.0,1.0
2022-08-04,17.96,20.79,17.3,19.66,906803,17.96,20.79,17.3,19.66,906803,0.0,1.0
2022-08-05,16.04,17.8,15.03,17.8,1604001,16.04,17.8,15.03,17.8,1604001,0.0,1.0
2022-08-08,16.96,17.22,16.17,16.44,764735,16.96,17.22,16.17,16.44,764735,0.0,1.0
2022-08-09,15.76,16.86,15.2601,16.75,630679,15.76,16.86,15.2601,16.75,630679,0.0,1.0
2022-08-10,16.57,16.679,15.97,16.48,597885,16.57,16.679,15.97,16.48,597885,0.0,1.0
2022-08-11,17.68,18.7663,17.08,17.28,797186,17.68,18.7663,17.08,17.28,797186,0.0,1.0
2022-08-12,19.12,19.35,17.82,18.23,778640,19.12,19.35,17.82,18.23,778640,0.0,1.0
2022-08-15,19.05,19.4682,18.31,18.8,394709,19.05,19.4682,18.31,18.8,394709,0.0,1.0
2022-08-16,18.99,19.31,18.15,18.97,310176,18.99,19.31,18.15,18.97,310176,0.0,1.0
2022-08-17,18.35,18.85,17.7901,18.62,336087,18.35,18.85,17.7901,18.62,336087,0.0,1.0
2022-08-18,18.53,18.62,17.84,18.35,334914,18.53,18.62,17.84,18.35,334914,0.0,1.0
2022-08-19,18.03,18.22,17.81,18.16,340406,18.03,18.22,17.81,18.16,340406,0.0,1.0
2022-08-22,16.35,17.7,16.2503,17.68,466947,16.35,17.7,16.2503,17.68,466947,0.0,1.0
2022-08-23,15.81,16.66,15.725,16.13,417136,15.81,16.66,15.725,16.13,417136,0.0,1.0
2022-08-24,16.54,16.56,15.85,15.85,395479,16.54,16.56,15.85,15.85,395479,0.0,1.0
2022-08-25,17.96,18.0,16.73,16.73,559556,17.96,18.0,16.73,16.73,559556,0.0,1.0
2022-08-26,17.16,17.98,16.844,17.98,389369,17.16,17.98,16.844,17.98,389369,0.0,1.0
2022-08-29,15.48,17.43,15.46,16.88,431465,15.48,17.43,15.46,16.88,431465,0.0,1.0
2022-08-30,15.28,16.05,15.07,15.62,440057,15.28,16.05,15.07,15.62,440057,0.0,1.0
2022-08-31,15.5,15.7828,15.25,15.6,422451,15.5,15.7828,15.25,15.6,422451,0.0,1.0
2022-09-01,15.09,15.355,14.67,15.24,649316,15.09,15.355,14.67,15.24,649316,0.0,1.0
2022-09-02,14.37,15.26,14.25,15.26,677920,14.37,15.26,14.25,15.26,677920,0.0,1.0
2022-09-06,15.49,15.7796,14.26,14.4,446135,15.49,15.7796,14.26,14.4,446135,0.0,1.0
2022-09-07,15.31,15.87,15.02,15.46,346712,15.31,15.87,15.02,15.46,346712,0.0,1.0
2022-09-08,15.41,15.709,14.69,15.11,498131,15.41,15.709,14.69,15.11,498131,0.0,1.0
2022-09-09,16.3,16.35,15.84,15.92,269491,16.3,16.35,15.84,15.92,269491,0.0,1.0
2022-09-12,16.52,16.86,16.16,16.45,428741,16.52,16.86,16.16,16.45,428741,0.0,1.0
2022-09-13,15.89,16.09,15.3085,15.74,425531,15.89,16.09,15.3085,15.74,425531,0.0,1.0
2022-09-14,15.75,16.05,15.4166,15.93,361605,15.75,16.05,15.4166,15.93,361605,0.0,1.0
2022-09-15,15.4,15.84,15.23,15.4,430809,15.4,15.84,15.23,15.4,430809,0.0,1.0
2022-09-16,14.95,15.1799,14.52,15.07,734018,14.95,15.1799,14.52,15.07,734018,0.0,1.0
2022-09-19,14.93,14.98,14.36,14.7,429202,14.93,14.98,14.36,14.7,429202,0.0,1.0
2022-09-20,14.48,15.105,14.4383,14.69,547638,14.48,15.105,14.4383,14.69,547638,0.0,1.0
2022-09-21,13.24,14.52,13.21,14.52,781361,13.24,14.52,13.21,14.52,781361,0.0,1.0
2022-09-22,12.39,13.2427,12.35,13.13,596849,12.39,13.2427,12.35,13.13,596849,0.0,1.0
2022-09-23,11.96,12.33,11.37,12.08,739758,11.96,12.33,11.37,12.08,739758,0.0,1.0
2022-09-26,11.96,12.63,11.63,11.96,621531,11.96,12.63,11.63,11.96,621531,0.0,1.0
2022-09-27,11.88,12.63,11.815,12.31,408732,11.88,12.63,11.815,12.31,408732,0.0,1.0
2022-09-28,12.55,12.6,11.88,12.06,419026,12.55,12.6,11.88,12.06,419026,0.0,1.0
2022-09-29,11.41,12.4,11.28,12.4,519370,11.41,12.4,11.28,12.4,519370,0.0,1.0
2022-09-30,11.9,12.12,11.31,11.41,507745,11.9,12.12,11.31,11.41,507745,0.0,1.0
2022-10-03,12.14,12.25,11.45,12.06,654454,12.14,12.25,11.45,12.06,654454,0.0,1.0
2022-10-04,12.81,12.98,12.47,12.47,613869,12.81,12.98,12.47,12.47,613869,0.0,1.0
2022-10-05,13.0,13.02,12.16,12.39,453625,13.0,13.02,12.16,12.39,453625,0.0,1.0
2022-10-06,12.83,13.26,12.6371,12.98,556822,12.83,13.26,12.6371,12.98,556822,0.0,1.0
2022-10-07,11.86,12.5902,11.83,12.48,457804,11.86,12.5902,11.83,12.48,457804,0.0,1.0
2022-10-10,10.71,11.9956,10.5,11.96,751928,10.71,11.9956,10.5,11.96,751928,0.0,1.0
2022-10-11,10.4,10.9986,10.2694,10.53,969460,10.4,10.9986,10.2694,10.53,969460,0.0,1.0
2022-10-12,10.33,10.545,9.85,10.44,995555,10.33,10.545,9.85,10.44,995555,0.0,1.0
2022-10-13,10.25,10.72,9.75,10.12,1032470,10.25,10.72,9.75,10.12,1032470,0.0,1.0
2022-10-14,9.35,10.6756,9.2,10.45,922363,9.35,10.6756,9.2,10.45,922363,0.0,1.0
2022-10-17,11.09,11.17,9.72,9.72,801262,11.09,11.17,9.72,9.72,801262,0.0,1.0
2022-10-18,10.91,11.69,10.81,11.4,428076,10.91,11.69,10.81,11.4,428076,0.0,1.0
2022-10-19,10.7,10.81,10.32,10.73,330203,10.7,10.81,10.32,10.73,330203,0.0,1.0
2022-10-20,10.83,11.21,10.63,10.63,288490,10.83,11.21,10.63,10.63,288490,0.0,1.0
2022-10-21,11.3,11.38,10.55,10.82,335543,11.3,11.38,10.55,10.82,335543,0.0,1.0
2022-10-24,10.93,11.35,10.6,11.35,273171,10.93,11.35,10.6,11.35,273171,0.0,1.0
2022-10-25,12.14,12.17,10.99,10.99,342918,12.14,12.17,10.99,10.99,342918,0.0,1.0
2022-10-26,12.08,12.68,11.9,11.95,298113,12.08,12.68,11.9,11.95,298113,0.0,1.0
2022-10-27,11.46,12.4799,11.34,12.29,344965,11.46,12.4799,11.34,12.29,344965,0.0,1.0
2022-10-28,12.2,12.27,11.26,11.48,251791,12.2,12.27,11.26,11.48,251791,0.0,1.0
2022-10-31,11.87,12.2,11.75,12.17,311413,11.87,12.2,11.75,12.17,311413,0.0,1.0
2022-11-01,12.3,12.36,11.83,11.93,524490,12.3,12.36,11.83,11.93,524490,0.0,1.0
2022-11-02,17.42,18.9,16.28,16.28,11116341,17.42,18.9,16.28,16.28,11116341,0.0,1.0
2022-11-03,17.05,17.84,16.33,17.18,2105475,17.05,17.84,16.33,17.18,2105475,0.0,1.0
2022-11-04,17.19,17.75,16.06,17.49,1154413,17.19,17.75,16.06,17.49,1154413,0.0,1.0
2022-11-07,20.26,20.29,17.2,17.51,2360762,20.26,20.29,17.2,17.51,2360762,0.0,1.0
2022-11-08,17.86,20.89,17.6,20.63,1947520,17.86,20.89,17.6,20.63,1947520,0.0,1.0
2022-11-09,17.26,17.5647,16.67,17.16,634713,17.26,17.5647,16.67,17.16,634713,0.0,1.0
2022-11-10,19.48,19.82,18.3508,18.46,837783,19.48,19.82,18.3508,18.46,837783,0.0,1.0
2022-11-11,21.79,24.38,19.39,19.42,2503870,21.79,24.38,19.39,19.42,2503870,0.0,1.0
2022-11-14,19.51,23.44,19.41,21.39,1631350,19.51,23.44,19.41,21.39,1631350,0.0,1.0
2022-11-15,21.4,22.615,20.77,20.77,1101106,21.4,22.615,20.77,20.77,1101106,0.0,1.0
2022-11-16,19.77,21.4499,19.72,21.0,682970,19.77,21.4499,19.72,21.0,682970,0.0,1.0
2022-11-17,20.46,20.8352,18.7615,19.34,645775,20.46,20.8352,18.7615,19.34,645775,0.0,1.0
2022-11-18,19.73,21.2757,19.54,21.02,649781,19.73,21.2757,19.54,21.02,649781,0.0,1.0
2022-11-21,19.37,19.86,19.0,19.53,505369,19.37,19.86,19.0,19.53,505369,0.0,1.0
2022-11-22,19.06,19.46,18.5801,19.13,497391,19.06,19.46,18.5801,19.13,497391,0.0,1.0
2022-11-23,20.29,20.7,18.9,19.07,388092,20.29,20.7,18.9,19.07,388092,0.0,1.0
2022-11-25,20.51,20.6,19.35,20.15,323950,20.51,20.6,19.35,20.15,323950,0.0,1.0
2022-11-28,20.32,21.279,20.0,20.18,524738,20.32,21.279,20.0,20.18,524738,0.0,1.0
2022-11-29,19.91,20.9959,19.74,20.44,238183,19.91,20.9959,19.74,20.44,238183,0.0,1.0
2022-11-30,22.86,22.93,19.31,20.12,1246848,22.86,22.93,19.31,20.12,1246848,0.0,1.0
2022-12-01,22.72,24.125,22.42,23.0,804761,22.72,24.125,22.42,23.0,804761,0.0,1.0
2022-12-02,23.53,23.67,21.65,22.55,488365,23.53,23.67,21.65,22.55,488365,0.0,1.0
2022-12-05,21.89,23.51,21.81,23.41,495516,21.89,23.51,21.81,23.41,495516,0.0,1.0
2022-12-06,21.69,22.1,20.91,22.1,368296,21.69,22.1,20.91,22.1,368296,0.0,1.0
2022-12-07,21.94,22.4,21.21,22.0,319274,21.94,22.4,21.21,22.0,319274,0.0,1.0
2022-12-08,25.41,25.46,22.0801,22.36,1236574,25.41,25.46,22.0801,22.36,1236574,0.0,1.0
2022-12-09,24.88,25.4681,24.5,25.17,529193,24.88,25.4681,24.5,25.17,529193,0.0,1.0
2022-12-12,25.04,26.24,24.43,24.83,628844,25.04,26.24,24.43,24.83,628844,0.0,1.0
2022-12-13,25.62,26.74,24.97,26.47,531925,25.62,26.74,24.97,26.47,531925,0.0,1.0
2022-12-14,25.67,26.98,25.04,25.58,678626,25.67,26.98,25.04,25.58,678626,0.0,1.0
2022-12-15,25.0,25.85,24.8601,25.02,546505,25.0,25.85,24.8601,25.02,546505,0.0,1.0
2022-12-16,25.97,26.66,24.17,24.69,694839,25.97,26.66,24.17,24.69,694839,0.0,1.0
2022-12-19,24.74,25.99,24.14,25.84,463246,24.74,25.99,24.14,25.84,463246,0.0,1.0
2022-12-20,25.0,25.69,24.13,24.17,509498,25.0,25.69,24.13,24.17,509498,0.0,1.0
2022-12-21,24.83,25.9185,24.47,25.25,433961,24.83,25.9185,24.47,25.25,433961,0.0,1.0
2022-12-22,24.09,24.6083,23.02,24.5,612235,24.09,24.6083,23.02,24.5,612235,0.0,1.0
2022-12-23,23.7,24.29,23.31,24.23,341244,23.7,24.29,23.31,24.23,341244,0.0,1.0
2022-12-27,22.42,23.76,22.12,23.38,588013,22.42,23.76,22.12,23.38,588013,0.0,1.0
2022-12-28,22.64,23.08,21.78,22.36,356708,22.64,23.08,21.78,22.36,356708,0.0,1.0
2022-12-29,23.26,23.68,22.96,23.06,357767,23.26,23.68,22.96,23.06,357767,0.0,1.0
2022-12-30,22.95,23.24,22.34,22.54,523528,22.95,23.24,22.34,22.54,523528,0.0,1.0
2023-01-03,22.22,24.09,21.15,23.6,624436,22.22,24.09,21.15,23.6,624436,0.0,1.0
2023-01-04,23.01,23.75,22.4501,22.58,425547,23.01,23.75,22.4501,22.58,425547,0.0,1.0
2023-01-05,21.43,22.92,21.41,22.73,276795,21.43,22.92,21.41,22.73,276795,0.0,1.0
2023-01-06,21.77,22.3,20.69,21.54,356227,21.77,22.3,20.69,21.54,356227,0.0,1.0
2023-01-09,22.06,23.18,21.965,22.45,272764,22.06,23.18,21.965,22.45,272764,0.0,1.0
2023-01-10,22.16,22.58,21.77,21.78,301650,22.16,22.58,21.77,21.78,301650,0.0,1.0
2023-01-11,22.52,22.93,21.5501,22.31,685014,22.52,22.93,21.5501,22.31,685014,0.0,1.0
2023-01-12,23.4,23.68,22.32,22.67,639848,23.4,23.68,22.32,22.67,639848,0.0,1.0
2023-01-13,23.58,23.99,22.56,22.8,344044,23.58,23.99,22.56,22.8,344044,0.0,1.0
2023-01-17,19.88,23.38,19.82,22.76,1038066,19.88,23.38,19.82,22.76,1038066,0.0,1.0
2023-01-18,20.78,21.13,20.27,20.52,671149,20.78,21.13,20.27,20.52,671149,0.0,1.0
2023-01-19,20.62,21.25,20.19,20.26,438848,20.62,21.25,20.19,20.26,438848,0.0,1.0
2023-01-20,21.89,22.03,20.3533,20.92,398553,21.89,22.03,20.3533,20.92,398553,0.0,1.0
2023-01-23,23.03,23.12,21.7501,22.1,438189,23.03,23.12,21.7501,22.1,438189,0.0,1.0
2023-01-24,23.71,24.0,22.33,22.47,444199,23.71,24.0,22.33,22.47,444199,0.0,1.0
2023-01-25,22.61,23.27,21.47,23.15,521610,22.61,23.27,21.47,23.15,521610,0.0,1.0
2023-01-26,22.98,23.76,22.3,23.17,605443,22.98,23.76,22.3,23.17,605443,0.0,1.0
2023-01-27,24.04,24.33,22.8,22.8,625294,24.04,24.33,22.8,22.8,625294,0.0,1.0
2023-01-30,23.3,24.1,22.91,23.63,481609,23.3,24.1,22.91,23.63,481609,0.0,1.0
2023-01-31,24.88,24.89,22.9001,23.41,534723,24.88,24.89,22.9001,23.41,534723,0.0,1.0
2023-02-01,25.08,25.44,23.7845,25.06,442611,25.08,25.44,23.7845,25.06,442611,0.0,1.0
2023-02-02,25.98,27.3,25.32,25.89,930813,25.98,27.3,25.32,25.89,930813,0.0,1.0
2023-02-03,27.5,29.07,24.7908,24.99,1025227,27.5,29.07,24.7908,24.99,1025227,0.0,1.0
2023-02-06,26.5,27.19,25.6001,27.11,434783,26.5,27.19,25.6001,27.11,434783,0.0,1.0
2023-02-07,27.11,27.3,25.57,26.49,439991,27.11,27.3,25.57,26.49,439991,0.0,1.0
2023-02-08,26.02,27.29,25.85,27.05,394307,26.02,27.29,25.85,27.05,394307,0.0,1.0
2023-02-09,25.99,27.4,25.84,26.67,438722,25.99,27.4,25.84,26.67,438722,0.0,1.0
2023-02-10,24.48,25.51,23.84,25.51,619320,24.48,25.51,23.84,25.51,619320,0.0,1.0
2023-02-13,24.87,25.2,23.88,24.56,294674,24.87,25.2,23.88,24.56,294674,0.0,1.0
2023-02-14,24.92,25.85,24.0201,24.63,248000,24.92,25.85,24.0201,24.63,248000,0.0,1.0
2023-02-15,26.5,27.17,24.5,24.72,1396108,26.5,27.17,24.5,24.72,1396108,0.0,1.0
2023-02-16,26.26,27.94,25.68,26.03,1012110,26.26,27.94,25.68,26.03,1012110,0.0,1.0
2023-02-17,25.99,26.06,24.93,25.84,554516,25.99,26.06,24.93,25.84,554516,0.0,1.0
2023-02-21,23.43,25.79,23.3,25.16,1215634,23.43,25.79,23.3,25.16,1215634,0.0,1.0
2023-02-22,23.83,24.66,23.54,23.59,762471,23.83,24.66,23.54,23.59,762471,0.0,1.0
2023-02-23,17.4,21.68,16.68,19.89,2851026,17.4,21.68,16.68,19.89,2851026,0.0,1.0
2023-02-24,15.34,17.17,15.27,16.77,2024395,15.34,17.17,15.27,16.77,2024395,0.0,1.0
2023-02-27,15.57,16.3,15.455,15.73,1024567,15.57,16.3,15.455,15.73,1024567,0.0,1.0
2023-02-28,15.9,16.1,15.54,15.54,732988,15.9,16.1,15.54,15.54,732988,0.0,1.0
2023-03-01,15.37,17.5,15.08,16.45,1296817,15.37,17.5,15.08,16.45,1296817,0.0,1.0
2023-03-02,15.88,16.39,14.91,15.08,872016,15.88,16.39,14.91,15.08,872016,0.0,1.0
2023-03-03,16.02,16.305,15.68,15.98,677705,16.02,16.305,15.68,15.98,677705,0.0,1.0
2023-03-06,16.14,16.41,15.8,16.22,872688,16.14,16.41,15.8,16.22,872688,0.0,1.0
2023-03-07,15.75,16.2,15.46,16.15,486027,15.75,16.2,15.46,16.15,486027,0.0,1.0
2023-03-08,15.76,16.55,15.52,16.17,901183,15.76,16.55,15.52,16.17,901183,0.0,1.0
2023-03-09,15.11,15.8419,14.99,15.58,929909,15.11,15.8419,14.99,15.58,929909,0.0,1.0
2023-03-10,14.38,15.04,14.16,14.99,669194,14.38,15.04,14.16,14.99,669194,0.0,1.0
2023-03-13,14.12,14.62,13.7501,14.18,713188,14.12,14.62,13.7501,14.18,713188,0.0,1.0
2023-03-14,14.3,14.9,14.12,14.5,508007,14.3,14.9,14.12,14.5,508007,0.0,1.0
2023-03-15,15.4,15.47,13.72,13.97,1164461,15.4,15.47,13.72,13.97,1164461,0.0,1.0
2023-03-16,15.5,15.82,15.03,15.13,795293,15.5,15.82,15.03,15.13,795293,0.0,1.0
2023-03-17,15.18,15.46,14.78,15.46,766809,15.18,15.46,14.78,15.46,766809,0.0,1.0
2023-03-20,15.16,15.36,14.75,15.25,543908,15.16,15.36,14.75,15.25,543908,0.0,1.0
2023-03-21,15.65,15.72,15.23,15.23,672903,15.65,15.72,15.23,15.23,672903,0.0,1.0
2023-03-22,15.14,16.03,15.13,15.76,505895,15.14,16.03,15.13,15.76,505895,0.0,1.0
2023-03-23,14.81,15.78,14.64,15.43,597243,14.81,15.78,14.64,15.43,597243,0.0,1.0
2023-03-24,14.37,14.9,14.27,14.75,324502,14.37,14.9,14.27,14.75,324502,0.0,1.0
2023-03-27,14.78,14.9084,14.28,14.51,491805,14.78,14.9084,14.28,14.51,491805,0.0,1.0
2023-03-28,14.58,14.67,14.31,14.59,319984,14.58,14.67,14.31,14.59,319984,0.0,1.0
2023-03-29,15.08,15.35,14.91,15.0,521545,15.08,15.35,14.91,15.0,521545,0.0,1.0
2023-03-30,14.84,15.38,14.6,15.23,337818,14.84,15.38,14.6,15.23,337818,0.0,1.0
2023-03-31,15.2,15.48,14.75,14.84,749030,15.2,15.48,14.75,14.84,749030,0.0,1.0
2023-04-03,14.81,15.3777,14.55,15.19,398799,14.81,15.3777,14.55,15.19,398799,0.0,1.0
2023-04-04,14.82,14.94,14.56,14.94,308868,14.82,14.94,14.56,14.94,308868,0.0,1.0
2023-04-05,14.44,14.73,14.15,14.73,262440,14.44,14.73,14.15,14.73,262440,0.0,1.0
2023-04-06,14.27,14.48,14.13,14.48,251171,14.27,14.48,14.13,14.48,251171,0.0,1.0
2023-04-10,14.15,14.31,13.8,14.06,287302,14.15,14.31,13.8,14.06,287302,0.0,1.0
2023-04-11,14.18,14.55,14.0698,14.13,440809,14.18,14.55,14.0698,14.13,440809,0.0,1.0
2023-04-12,13.68,14.7515,13.545,14.5,403860,13.68,14.7515,13.545,14.5,403860,0.0,1.0
2023-04-13,13.79,14.17,13.77,13.88,290989,13.79,14.17,13.77,13.88,290989,0.0,1.0
2023-04-14,13.83,13.9,13.43,13.75,229916,13.83,13.9,13.43,13.75,229916,0.0,1.0
2023-04-17,14.09,14.28,13.82,13.84,483889,14.09,14.28,13.82,13.84,483889,0.0,1.0
2023-04-18,13.77,14.38,13.66,14.2,488211,13.77,14.38,13.66,14.2,488211,0.0,1.0
2023-04-19,13.77,13.84,13.53,13.64,233779,13.77,13.84,13.53,13.64,233779,0.0,1.0
2023-04-20,13.3,13.6,13.17,13.57,270777,13.3,13.6,13.17,13.57,270777,0.0,1.0
2023-04-21,13.41,13.57,13.2175,13.31,304489,13.41,13.57,13.2175,13.31,304489,0.0,1.0
2023-04-24,12.99,13.465,12.91,13.39,442759,12.99,13.465,12.91,13.39,442759,0.0,1.0
2023-04-25,12.36,12.915,12.32,12.85,381756,12.36,12.915,12.32,12.85,381756,0.0,1.0
2023-04-26,12.27,12.72,12.18,12.52,288534,12.27,12.72,12.18,12.52,288534,0.0,1.0
2023-04-27,12.27,12.72,12.16,12.49,311298,12.27,12.72,12.16,12.49,311298,0.0,1.0
2023-04-28,12.17,12.55,12.01,12.25,461731,12.17,12.55,12.01,12.25,461731,0.0,1.0
2023-05-01,12.2,12.36,11.985,12.22,383888,12.2,12.36,11.985,12.22,383888,0.0,1.0
2023-05-02,11.68,12.2899,11.47,12.2,912896,11.68,12.2899,11.47,12.2,912896,0.0,1.0
2023-05-03,11.74,12.14,10.94,12.14,1007698,11.74,12.14,10.94,12.14,1007698,0.0,1.0
2023-05-04,11.12,11.53,10.76,11.5,1102600,11.12,11.53,10.76,11.5,1102600,0.0,1.0
2023-05-05,11.51,11.8525,11.31,11.37,875282,11.51,11.8525,11.31,11.37,875282,0.0,1.0
2023-05-08,11.3,11.56,10.889,11.51,433195,11.3,11.56,10.889,11.51,433195,0.0,1.0
2023-05-09,11.36,11.48,11.04,11.16,342270,11.36,11.48,11.04,11.16,342270,0.0,1.0
2023-05-10,11.32,11.79,11.26,11.45,324113,11.32,11.79,11.26,11.45,324113,0.0,1.0
2023-05-11,11.32,11.6046,11.15,11.26,385845,11.32,11.6046,11.15,11.26,385845,0.0,1.0
2023-05-12,11.18,11.41,10.9399,11.25,481388,11.18,11.41,10.9399,11.25,481388,0.0,1.0
2023-05-15,11.25,11.442,11.11,11.16,277144,11.25,11.442,11.11,11.16,277144,0.0,1.0
2023-05-16,10.64,11.25,10.63,11.16,288941,10.64,11.25,10.63,11.16,288941,0.0,1.0
2023-05-17,10.88,10.99,10.45,10.69,315357,10.88,10.99,10.45,10.69,315357,0.0,1.0
2023-05-18,10.94,10.96,10.63,10.86,296210,10.94,10.96,10.63,10.86,296210,0.0,1.0
2023-05-19,10.76,11.1552,10.73,11.01,253756,10.76,11.1552,10.73,11.01,253756,0.0,1.0
2023-05-22,11.25,11.34,10.69,10.8,328984,11.25,11.34,10.69,10.8,328984,0.0,1.0
2023-05-23,11.26,11.5,10.9,11.17,610372,11.26,11.5,10.9,11.17,610372,0.0,1.0
2023-05-24,10.97,11.38,10.75,11.13,264570,10.97,11.38,10.75,11.13,264570,0.0,1.0
2023-05-25,11.16,11.2,10.72,11.02,407297,11.16,11.2,10.72,11.02,407297,0.0,1.0
2023-05-26,11.83,11.98,11.2,11.23,492020,11.83,11.98,11.2,11.23,492020,0.0,1.0
2023-05-30,11.79,12.3202,11.65,11.92,337263,11.79,12.3202,11.65,11.92,337263,0.0,1.0
2023-05-31,11.9,11.96,11.33,11.67,430239,11.9,11.96,11.33,11.67,430239,0.0,1.0
2023-06-01,12.06,12.385,11.6,11.95,343420,12.06,12.385,11.6,11.95,343420,0.0,1.0
2023-06-02,12.1,12.28,11.8,12.21,307871,12.1,12.28,11.8,12.21,307871,0.0,1.0
2023-06-05,12.01,12.45,11.9101,12.16,332090,12.01,12.45,11.9101,12.16,332090,0.0,1.0
2023-06-06,12.61,12.84,11.87,11.94,344589,12.61,12.84,11.87,11.94,344589,0.0,1.0
2023-06-07,13.08,13.21,12.68,12.74,395451,13.08,13.21,12.68,12.74,395451,0.0,1.0
2023-06-08,12.84,13.02,12.48,13.02,286627,12.84,13.02,12.48,13.02,286627,0.0,1.0
2023-06-09,12.31,13.045,12.27,12.86,280347,12.31,13.045,12.27,12.86,280347,0.0,1.0
2023-06-12,12.64,12.69,12.31,12.33,304311,12.64,12.69,12.31,12.33,304311,0.0,1.0
2023-06-13,13.47,13.54,12.75,12.75,397107,13.47,13.54,12.75,12.75,397107,0.0,1.0
2023-06-14,13.56,14.38,13.48,13.58,713267,13.56,14.38,13.48,13.58,713267,0.0,1.0
2023-06-15,14.77,14.9,13.43,13.5,697917,14.77,14.9,13.43,13.5,697917,0.0,1.0
2023-06-16,13.75,14.8699,13.72,14.86,1077213,13.75,14.8699,13.72,14.86,1077213,0.0,1.0
2023-06-20,13.53,13.89,13.23,13.71,429980,13.53,13.89,13.23,13.71,429980,0.0,1.0
2023-06-21,13.02,13.5,12.8,13.4,481932,13.02,13.5,12.8,13.4,481932,0.0,1.0
2023-06-22,12.96,13.1,12.68,12.99,348897,12.96,13.1,12.68,12.99,348897,0.0,1.0
2023-06-23,12.66,12.86,12.4402,12.76,539531,12.66,12.86,12.4402,12.76,539531,0.0,1.0
2023-06-26,13.03,13.22,12.4283,12.6,282796,13.03,13.22,12.4283,12.6,282796,0.0,1.0
2023-06-27,13.43,13.605,12.95,13.08,219456,13.43,13.605,12.95,13.08,219456,0.0,1.0
2023-06-28,13.48,13.5,13.01,13.36,248107,13.48,13.5,13.01,13.36,248107,0.0,1.0
2023-06-29,13.4,13.7,13.2325,13.48,182632,13.4,13.7,13.2325,13.48,182632,0.0,1.0
2023-06-30,13.68,13.81,13.41,13.58,276024,13.68,13.81,13.41,13.58,276024,0.0,1.0
2023-07-03,13.72,14.0416,13.39,13.78,259631,13.72,14.0416,13.39,13.78,259631,0.0,1.0
2023-07-05,13.16,13.6,13.1,13.6,181856,13.16,13.6,13.1,13.6,181856,0.0,1.0
2023-07-06,13.16,13.24,12.83,13.0,246278,13.16,13.24,12.83,13.0,246278,0.0,1.0
2023-07-07,13.4,13.68,13.22,13.22,327284,13.4,13.68,13.22,13.22,327284,0.0,1.0
2023-07-10,13.32,13.459,13.2,13.32,194804,13.32,13.459,13.2,13.32,194804,0.0,1.0
2023-07-11,14.35,14.48,13.4,13.43,360977,14.35,14.48,13.4,13.43,360977,0.0,1.0
2023-07-12,14.93,15.2911,14.3508,14.61,477146,14.93,15.2911,14.3508,14.61,477146,0.0,1.0
2023-07-13,15.43,15.69,14.56,15.0,394067,15.43,15.69,14.56,15.0,394067,0.0,1.0
2023-07-14,14.3,15.36,14.26,15.31,363147,14.3,15.36,14.26,15.31,363147,0.0,1.0
2023-07-17,14.32,14.43,13.91,14.27,197826,14.32,14.43,13.91,14.27,197826,0.0,1.0
2023-07-18,14.46,14.6595,14.23,14.28,192176,14.46,14.6595,14.23,14.28,192176,0.0,1.0
2023-07-19,15.03,15.27,14.66,14.66,230594,15.03,15.27,14.66,14.66,230594,0.0,1.0
2023-07-20,14.15,14.9,14.08,14.9,240860,14.15,14.9,14.08,14.9,240860,0.0,1.0
2023-07-21,14.25,14.53,13.91,14.32,275784,14.25,14.53,13.91,14.32,275784,0.0,1.0
2023-07-24,14.11,14.5,14.03,14.27,153847,14.11,14.5,14.03,14.27,153847,0.0,1.0
2023-07-25,14.31,14.36,13.96,14.07,221573,14.31,14.36,13.96,14.07,221573,0.0,1.0
2023-07-26,14.56,14.74,14.26,14.26,214421,14.56,14.74,14.26,14.26,214421,0.0,1.0
2023-07-27,13.77,14.87,13.695,14.69,294529,13.77,14.87,13.695,14.69,294529,0.0,1.0
2023-07-28,14.64,14.74,13.83,13.93,246165,14.64,14.74,13.83,13.93,246165,0.0,1.0
2023-07-31,15.15,15.26,14.65,14.65,236682,15.15,15.26,14.65,14.65,236682,0.0,1.0
2023-08-01,14.99,15.21,14.74,15.03,235374,14.99,15.21,14.74,15.03,235374,0.0,1.0
2023-08-02,13.88,14.665,13.83,14.56,402050,13.88,14.665,13.83,14.56,402050,0.0,1.0
2023-08-03,15.83,16.36,14.8,15.11,818698,15.83,16.36,14.8,15.11,818698,0.0,1.0
2023-08-04,14.65,16.83,14.57,16.35,491749,14.65,16.83,14.57,16.35,491749,0.0,1.0
2023-08-07,15.28,15.375,14.35,14.68,349347,15.28,15.375,14.35,14.68,349347,0.0,1.0
2023-08-08,14.47,14.99,14.35,14.8,317557,14.47,14.99,14.35,14.8,317557,0.0,1.0
2023-08-09,13.64,14.56,13.44,14.56,385546,13.64,14.56,13.44,14.56,385546,0.0,1.0
2023-08-10,14.02,14.2594,13.65,13.74,218588,14.02,14.2594,13.65,13.74,218588,0.0,1.0
2023-08-11,13.74,14.145,13.69,13.88,194303,13.74,14.145,13.69,13.88,194303,0.0,1.0
2023-08-14,13.48,13.71,13.38,13.5,221668,13.48,13.71,13.38,13.5,221668,0.0,1.0
2023-08-15,13.28,13.43,13.02,13.28,217395,13.28,13.43,13.02,13.28,217395,0.0,1.0
2023-08-16,13.04,13.51,12.94,13.23,217762,13.04,13.51,12.94,13.23,217762,0.0,1.0
2023-08-17,13.37,13.46,12.92,13.08,230793,13.37,13.46,12.92,13.08,230793,0.0,1.0
2023-08-18,13.36,13.46,13.0,13.0,188436,13.36,13.46,13.0,13.0,188436,0.0,1.0
2023-08-21,13.32,13.6,12.99,13.32,269529,13.32,13.6,12.99,13.32,269529,0.0,1.0
2023-08-22,13.15,13.5,12.97,13.5,140636,13.15,13.5,12.97,13.5,140636,0.0,1.0
2023-08-23,13.49,13.605,13.026,13.13,162171,13.49,13.605,13.026,13.13,162171,0.0,1.0
2023-08-24,13.11,13.6201,12.97,13.48,149241,13.11,13.6201,12.97,13.48,149241,0.0,1.0
2023-08-25,13.74,13.98,13.1,13.11,339611,13.74,13.98,13.1,13.11,339611,0.0,1.0
2023-08-28,14.01,14.22,13.8,13.8,182626,14.01,14.22,13.8,13.8,182626,0.0,1.0
2023-08-29,14.02,14.49,13.7485,13.92,178282,14.02,14.49,13.7485,13.92,178282,0.0,1.0
2023-08-30,14.1,14.25,13.84,14.0,168750,14.1,14.25,13.84,14.0,168750,0.0,1.0
2023-08-31,14.37,14.5,14.08,14.12,170804,14.37,14.5,14.08,14.12,170804,0.0,1.0
2023-09-01,14.45,14.8667,14.35,14.49,194446,14.45,14.8667,14.35,14.49,194446,0.0,1.0
2023-09-05,14.95,15.21,13.97,14.33,237100,14.95,15.21,13.97,14.33,237100,0.0,1.0
2023-09-06,14.78,15.29,14.69,15.1,218361,14.78,15.29,14.69,15.1,218361,0.0,1.0
2023-09-07,13.78,14.56,13.73,14.56,313765,13.78,14.56,13.73,14.56,313765,0.0,1.0
2023-09-08,13.505,14.07,13.47,13.83,161873,13.505,14.07,13.47,13.83,161873,0.0,1.0
2023-09-11,13.27,13.765,13.2,13.71,164485,13.27,13.765,13.2,13.71,164485,0.0,1.0
2023-09-12,13.55,13.58,13.09,13.18,162751,13.55,13.58,13.09,13.18,162751,0.0,1.0
2023-09-13,13.45,13.62,13.04,13.54,201350,13.45,13.62,13.04,13.54,201350,0.0,1.0
2023-09-14,12.94,13.81,12.91,13.55,209096,12.94,13.81,12.91,13.55,209096,0.0,1.0
2023-09-15,12.57,12.87,12.56,12.87,304141,12.57,12.87,12.56,12.87,304141,0.0,1.0
2023-09-18,12.32,12.62,12.12,12.57,236022,12.32,12.62,12.12,12.57,236022,0.0,1.0
2023-09-19,12.32,12.35,12.06,12.25,161383,12.32,12.35,12.06,12.25,161383,0.0,1.0
2023-09-20,12.02,12.46,12.0,12.36,154390,12.02,12.46,12.0,12.36,154390,0.0,1.0
2023-09-21,11.76,11.93,11.55,11.78,292684,11.76,11.93,11.55,11.78,292684,0.0,1.0
2023-09-22,11.44,11.85,11.4,11.85,157797,11.44,11.85,11.4,11.85,157797,0.0,1.0
2023-09-25,11.43,11.54,11.1601,11.37,257484,11.43,11.54,11.1601,11.37,257484,0.0,1.0
2023-09-26,11.28,11.73,11.18,11.26,204186,11.28,11.73,11.18,11.26,204186,0.0,1.0
2023-09-27,11.21,11.73,11.08,11.38,135269,11.21,11.73,11.08,11.38,135269,0.0,1.0
2023-09-28,11.26,11.45,10.95,11.4,286043,11.26,11.45,10.95,11.4,286043,0.0,1.0
2023-09-29,11.27,11.52,11.19,11.43,136304,11.27,11.52,11.19,11.43,136304,0.0,1.0
2023-10-02,11.2,11.545,11.07,11.26,202727,11.2,11.545,11.07,11.26,202727,0.0,1.0
2023-10-03,10.94,11.31,10.71,11.09,191714,10.94,11.31,10.71,11.09,191714,0.0,1.0
2023-10-04,10.95,11.08,10.71,10.96,180956,10.95,11.08,10.71,10.96,180956,0.0,1.0
2023-10-05,10.82,10.96,10.665,10.96,171642,10.82,10.96,10.665,10.96,171642,0.0,1.0
2023-10-06,10.85,11.13,10.45,10.64,206794,10.85,11.13,10.45,10.64,206794,0.0,1.0
2023-10-09,10.82,10.9755,10.59,10.71,165252,10.82,10.9755,10.59,10.71,165252,0.0,1.0
2023-10-10,10.95,11.13,10.7101,10.8,202465,10.95,11.13,10.7101,10.8,202465,0.0,1.0
2023-10-11,10.52,11.04,10.42,10.9,201275,10.52,11.04,10.42,10.9,201275,0.0,1.0
2023-10-12,10.29,10.52,9.98,10.52,302507,10.29,10.52,9.98,10.52,302507,0.0,1.0
2023-10-13,10.55,10.64,10.08,10.31,251696,10.55,10.64,10.08,10.31,251696,0.0,1.0
2023-10-16,10.99,11.16,10.6,10.65,277707,10.99,11.16,10.6,10.65,277707,0.0,1.0
2023-10-17,11.36,11.42,10.85,10.85,324475,11.36,11.42,10.85,10.85,324475,0.0,1.0
2023-10-18,10.59,11.3,10.42,11.3,258111,10.59,11.3,10.42,11.3,258111,0.0,1.0
2023-10-19,10.11,10.8,10.06,10.51,218748,10.11,10.8,10.06,10.51,218748,0.0,1.0
2023-10-20,9.92,10.21,9.74,10.07,363497,9.92,10.21,9.74,10.07,363497,0.0,1.0
2023-10-23,9.49,9.93,9.46,9.88,240716,9.49,9.93,9.46,9.88,240716,0.0,1.0
2023-10-24,10.21,10.28,9.66,9.66,256666,10.21,10.28,9.66,9.66,256666,0.0,1.0
2023-10-25,9.88,10.274,9.75,10.07,256219,9.88,10.274,9.75,10.07,256219,0.0,1.0
2023-10-26,9.96,10.145,9.67,9.88,196836,9.96,10.145,9.67,9.88,196836,0.0,1.0
2023-10-27,9.56,10.07,9.335,10.07,432295,9.56,10.07,9.335,10.07,432295,0.0,1.0
2023-10-30,9.91,10.0,9.54,9.79,269810,9.91,10.0,9.54,9.79,269810,0.0,1.0
2023-10-31,10.61,10.97,9.72,9.87,696187,10.61,10.97,9.72,9.87,696187,0.0,1.0
2023-11-01,10.58,10.6631,10.0909,10.52,588855,10.58,10.6631,10.0909,10.52,588855,0.0,1.0
2023-11-02,10.78,11.14,10.221,10.97,427960,10.78,11.14,10.221,10.97,427960,0.0,1.0
2023-11-03,12.79,13.1599,10.85,10.86,1211153,12.79,13.1599,10.85,10.86,1211153,0.0,1.0
2023-11-06,12.35,12.7599,11.94,12.63,484953,12.35,12.7599,11.94,12.63,484953,0.0,1.0
2023-11-07,12.95,13.23,12.18,12.19,476458,12.95,13.23,12.18,12.19,476458,0.0,1.0
2023-11-08,12.65,13.1399,12.4,12.87,427227,12.65,13.1399,12.4,12.87,427227,0.0,1.0
2023-11-09,12.09,13.2398,11.82,12.92,507061,12.09,13.2398,11.82,12.92,507061,0.0,1.0
2023-11-10,12.12,12.26,11.61,12.1,255872,12.12,12.26,11.61,12.1,255872,0.0,1.0
2023-11-13,11.61,11.99,11.56,11.95,225563,11.61,11.99,11.56,11.95,225563,0.0,1.0
2023-11-14,12.2,12.43,12.11,12.38,317401,12.2,12.43,12.11,12.38,317401,0.0,1.0
2023-11-15,12.58,12.98,12.24,12.25,468317,12.58,12.98,12.24,12.25,468317,0.0,1.0
2023-11-16,11.96,12.6,11.83,12.54,244176,11.96,12.6,11.83,12.54,244176,0.0,1.0
2023-11-17,12.26,12.29,11.87,12.09,262281,12.26,12.29,11.87,12.09,262281,0.0,1.0
2023-11-20,11.87,12.59,11.81,12.24,284285,11.87,12.59,11.81,12.24,284285,0.0,1.0
2023-11-21,11.35,11.82,11.3001,11.72,205343,11.35,11.82,11.3001,11.72,205343,0.0,1.0
2023-11-22,11.37,11.765,11.08,11.48,363037,11.37,11.765,11.08,11.48,363037,0.0,1.0
2023-11-24,11.44,11.51,11.2487,11.25,172199,11.44,11.51,11.2487,11.25,172199,0.0,1.0
2023-11-27,10.92,11.43,10.88,11.31,289059,10.92,11.43,10.88,11.31,289059,0.0,1.0
2023-11-28,11.14,11.22,10.6001,10.95,300471,11.14,11.22,10.6001,10.95,300471,0.0,1.0
2023-11-29,11.38,11.76,11.24,11.41,541546,11.38,11.76,11.24,11.41,541546,0.0,1.0
2023-11-30,10.98,11.5,10.93,11.48,1009289,10.98,11.5,10.93,11.48,1009289,0.0,1.0
2023-12-01,11.85,11.89,10.88,11.04,351558,11.85,11.89,10.88,11.04,351558,0.0,1.0
2023-12-04,12.09,12.119,11.43,11.7,317755,12.09,12.119,11.43,11.7,317755,0.0,1.0
2023-12-05,11.83,12.0785,11.78,11.92,290814,11.83,12.0785,11.78,11.92,290814,0.0,1.0
2023-12-06,11.91,12.39,11.74,11.91,363901,11.91,12.39,11.74,11.91,363901,0.0,1.0
2023-12-07,11.46,12.02,11.39,11.84,271421,11.46,12.02,11.39,11.84,271421,0.0,1.0
2023-12-08,12.0,12.11,11.265,11.4,307695,12.0,12.11,11.265,11.4,307695,0.0,1.0
2023-12-11,11.34,12.0,11.27,11.9,232587,11.34,12.0,11.27,11.9,232587,0.0,1.0
2023-12-12,11.16,11.34,11.005,11.34,227129,11.16,11.34,11.005,11.34,227129,0.0,1.0
2023-12-13,12.05,12.08,11.01,11.23,322844,12.05,12.08,11.01,11.23,322844,0.0,1.0
2023-12-14,12.7,13.4,12.175,12.25,550996,12.7,13.4,12.175,12.25,550996,0.0,1.0
2023-12-15,13.58,13.65,12.35,12.83,830324,13.58,13.65,12.35,12.83,830324,0.0,1.0
2023-12-18,13.65,14.12,13.505,13.8,378800,13.65,14.12,13.505,13.8,378800,0.0,1.0
2023-12-19,13.91,14.28,13.65,13.92,403706,13.91,14.28,13.65,13.92,403706,0.0,1.0
2023-12-20,13.05,13.94,13.03,13.9,224117,13.05,13.94,13.03,13.9,224117,0.0,1.0
2023-12-21,13.42,13.58,13.07,13.27,158340,13.42,13.58,13.07,13.27,158340,0.0,1.0
2023-12-22,13.67,13.9118,13.39,13.51,201216,13.67,13.9118,13.39,13.51,201216,0.0,1.0
2023-12-26,14.07,14.09,13.56,13.75,276885,14.07,14.09,13.56,13.75,276885,0.0,1.0
2023-12-27,14.34,14.59,14.1075,14.18,413084,14.34,14.59,14.1075,14.18,413084,0.0,1.0
2023-12-28,14.79,14.81,14.01,14.19,313326,14.79,14.81,14.01,14.19,313326,0.0,1.0
2023-12-29,14.47,14.97,14.41,14.71,194209,14.47,14.97,14.41,14.71,194209,0.0,1.0
2024-01-02,14.23,14.39,13.91,14.25,312544,14.23,14.39,13.91,14.25,312544,0.0,1.0
2024-01-03,13.64,13.99,13.28,13.98,293619,13.64,13.99,13.28,13.98,293619,0.0,1.0
2024-01-04,13.76,13.825,13.39,13.69,287691,13.76,13.825,13.39,13.69,287691,0.0,1.0
2024-01-05,14.4,14.47,13.57,13.57,416907,14.4,14.47,13.57,13.57,416907,0.0,1.0
2024-01-08,14.54,14.89,14.35,14.59,239140,14.54,14.89,14.35,14.59,239140,0.0,1.0
2024-01-09,14.13,14.3,14.02,14.3,155666,14.13,14.3,14.02,14.3,155666,0.0,1.0
2024-01-10,14.0,14.09,13.77,13.97,183085,14.0,14.09,13.77,13.97,183085,0.0,1.0
2024-01-11,13.43,13.88,13.305,13.88,263302,13.43,13.88,13.305,13.88,263302,0.0,1.0
2024-01-12,13.66,13.94,13.4,13.66,235849,13.66,13.94,13.4,13.66,235849,0.0,1.0
2024-01-16,13.49,13.7,13.39,13.5,139088,13.49,13.7,13.39,13.5,139088,0.0,1.0
2024-01-17,12.89,13.18,12.655,13.17,237379,12.89,13.18,12.655,13.17,237379,0.0,1.0
2024-01-18,12.88,13.04,12.6,13.02,185011,12.88,13.04,12.6,13.02,185011,0.0,1.0
2024-01-19,13.6,13.62,12.81,13.14,245568,13.6,13.62,12.81,13.14,245568,0.0,1.0
2024-01-22,14.34,14.42,13.77,13.81,239432,14.34,14.42,13.77,13.81,239432,0.0,1.0
2024-01-23,14.85,14.88,14.4,14.54,389843,14.85,14.88,14.4,14.54,389843,0.0,1.0
2024-01-24,14.46,15.4899,14.41,14.96,251547,14.46,15.4899,14.41,14.96,251547,0.0,1.0
2024-01-25,14.59,14.88,14.415,14.83,232510,14.59,14.88,14.415,14.83,232510,0.0,1.0
2024-01-26,14.57,14.9777,14.5,14.66,224126,14.57,14.9777,14.5,14.66,224126,0.0,1.0
2024-01-29,14.65,14.76,14.16,14.58,168257,14.65,14.76,14.16,14.58,168257,0.0,1.0
2024-01-30,14.15,14.63,14.0377,14.62,183430,14.15,14.63,14.0377,14.62,183430,0.0,1.0
2024-01-31,13.84,14.577,13.8,14.03,176389,13.84,14.577,13.8,14.03,176389,0.0,1.0
2024-02-01,14.07,14.36,13.67,13.97,184789,14.07,14.36,13.67,13.97,184789,0.0,1.0
2024-02-02,14.28,14.49,13.6432,13.73,203051,14.28,14.49,13.6432,13.73,203051,0.0,1.0
2024-02-05,13.82,14.04,13.59,14.0,140606,13.82,14.04,13.59,14.0,140606,0.0,1.0
2024-02-06,13.97,14.16,13.76,13.92,211493,13.97,14.16,13.76,13.92,211493,0.0,1.0
2024-02-07,14.23,14.33,13.61,14.01,240208,14.23,14.33,13.61,14.01,240208,0.0,1.0
2024-02-08,14.17,14.6,14.13,14.13,131756,14.17,14.6,14.13,14.13,131756,0.0,1.0
2024-02-09,14.43,14.8238,14.1921,14.36,164069,14.43,14.8238,14.1921,14.36,164069,0.0,1.0
2024-02-12,14.62,14.93,14.32,14.5,189606,14.62,14.93,14.32,14.5,189606,0.0,1.0
2024-02-13,13.105,14.065,13.0,14.0,385530,13.105,14.065,13.0,14.0,385530,0.0,1.0
2024-02-14,13.88,13.949,13.04,13.42,342679,13.88,13.949,13.04,13.42,342679,0.0,1.0
2024-02-15,14.39,14.4225,13.63,13.98,241923,14.39,14.4225,13.63,13.98,241923,0.0,1.0
2024-02-16,13.65,14.19,13.6058,14.19,202927,13.65,14.19,13.6058,14.19,202927,0.0,1.0
2024-02-20,13.5,13.6,13.16,13.28,201470,13.5,13.6,13.16,13.28,201470,0.0,1.0
2024-02-21,13.28,13.3652,13.03,13.27,166757,13.28,13.3652,13.03,13.27,166757,0.0,1.0
2024-02-22,12.53,13.34,12.42,13.31,468864,12.53,13.34,12.42,13.31,468864,0.0,1.0
2024-02-23,12.02,12.5,11.99,12.4,393618,12.02,12.5,11.99,12.4,393618,0.0,1.0
2024-02-26,11.96,12.31,11.9,11.94,509187,11.96,12.31,11.9,11.94,509187,0.0,1.0
2024-02-27,12.15,12.64,12.0201,12.06,730347,12.15,12.64,12.0201,12.06,730347,0.0,1.0
2024-02-28,18.44,18.89,16.47,17.71,2988078,18.44,18.89,16.47,17.71,2988078,0.0,1.0
2024-02-29,20.54,20.85,19.07,19.66,1515775,20.54,20.85,19.07,19.66,1515775,0.0,1.0
2024-03-01,20.69,20.99,19.25,20.5,895099,20.69,20.99,19.25,20.5,895099,0.0,1.0
2024-03-04,19.25,20.7,19.12,20.57,935518,19.25,20.7,19.12,20.57,935518,0.0,1.0
2024-03-05,18.31,19.19,18.23,19.0,531536,18.31,19.19,18.23,19.0,531536,0.0,1.0
2024-03-06,19.46,19.47,17.6163,18.2,776341,19.46,19.47,17.6163,18.2,776341,0.0,1.0
2024-03-07,20.31,20.3652,19.2169,19.49,487214,20.31,20.3652,19.2169,19.49,487214,0.0,1.0
2024-03-08,20.01,20.75,19.8801,20.49,353696,20.01,20.75,19.8801,20.49,353696,0.0,1.0
2024-03-11,20.16,20.28,19.73,19.76,196439,20.16,20.28,19.73,19.76,196439,0.0,1.0
2024-03-12,20.53,20.68,19.85,20.07,337067,20.53,20.68,19.85,20.07,337067,0.0,1.0
2024-03-13,19.88,21.68,19.58,20.39,617634,19.88,21.68,19.58,20.39,617634,0.0,1.0
2024-03-14,18.79,19.91,18.51,19.91,332806,18.79,19.91,18.51,19.91,332806,0.0,1.0
2024-03-15,18.3,19.1227,18.16,18.72,462836,18.3,19.1227,18.16,18.72,462836,0.0,1.0
2024-03-18,18.88,19.24,18.04,18.39,505551,18.88,19.24,18.04,18.39,505551,0.0,1.0
2024-03-19,18.83,19.3,18.4617,18.79,260468,18.83,19.3,18.4617,18.79,260468,0.0,1.0
2024-03-20,19.33,19.68,18.75,18.88,229963,19.33,19.68,18.75,18.88,229963,0.0,1.0
2024-03-21,19.01,19.62,19.0,19.48,307885,19.01,19.62,19.0,19.48,307885,0.0,1.0
2024-03-22,18.63,19.11,18.62,19.0,188647,18.63,19.11,18.62,19.0,188647,0.0,1.0
2024-03-25,18.43,19.0,18.2,18.65,210574,18.43,19.0,18.2,18.65,210574,0.0,1.0
2024-03-26,17.87,18.66,17.77,18.66,298421,17.87,18.66,17.77,18.66,298421,0.0,1.0
2024-03-27,18.05,18.34,17.82,18.12,460936,18.05,18.34,17.82,18.12,460936,0.0,1.0
2024-03-28,18.26,18.68,18.09,18.18,326568,18.26,18.68,18.09,18.18,326568,0.0,1.0
2024-04-01,17.5,18.4881,17.46,18.27,273818,17.5,18.4881,17.46,18.27,273818,0.0,1.0
2024-04-02,17.04,17.22,16.65,17.21,339569,17.04,17.22,16.65,17.21,339569,0.0,1.0
2024-04-03,17.62,17.65,16.92,17.07,222638,17.62,17.65,16.92,17.07,222638,0.0,1.0
2024-04-04,17.51,17.99,17.31,17.97,255143,17.51,17.99,17.31,17.97,255143,0.0,1.0
2024-04-05,17.47,17.725,17.15,17.37,194945,17.47,17.725,17.15,17.37,194945,0.0,1.0
2024-04-08,17.7,17.75,17.415,17.5,161275,17.7,17.75,17.415,17.5,161275,0.0,1.0
2024-04-09,18.1,18.23,17.83,17.85,226515,18.1,18.23,17.83,17.85,226515,0.0,1.0
2024-04-10,17.45,17.76,17.095,17.76,224948,17.45,17.76,17.095,17.76,224948,0.0,1.0
2024-04-11,17.75,17.79,17.175,17.66,225247,17.75,17.79,17.175,17.66,225247,0.0,1.0
2024-04-12,17.34,17.5,17.23,17.48,213443,17.34,17.5,17.23,17.48,213443,0.0,1.0
2024-04-15,17.01,17.495,16.7,17.45,272105,17.01,17.495,16.7,17.45,272105,0.0,1.0
2024-04-16,17.12,17.29,16.72,16.78,185455,17.12,17.29,16.72,16.78,185455,0.0,1.0
2024-04-17,17.16,17.355,16.9725,17.25,188095,17.16,17.355,16.9725,17.25,188095,0.0,1.0
2024-04-18,17.55,17.79,16.935,17.23,187932,17.55,17.79,16.935,17.23,187932,0.0,1.0
2024-04-19,17.34,17.91,17.09,17.37,254904,17.34,17.91,17.09,17.37,254904,0.0,1.0
2024-04-22,17.53,17.6,17.14,17.6,153263,17.53,17.6,17.14,17.6,153263,0.0,1.0
2024-04-23,18.15,18.44,17.42,17.42,261050,18.15,18.44,17.42,17.42,261050,0.0,1.0
2024-04-24,18.45,18.5,17.9701,18.21,208111,18.45,18.5,17.9701,18.21,208111,0.0,1.0
2024-04-25,17.78,18.0258,17.41,17.8,190743,17.78,18.0258,17.41,17.8,190743,0.0,1.0
2024-04-26,18.04,18.2497,17.71,17.89,109854,18.04,18.2497,17.71,17.89,109854,0.0,1.0
2024-04-29,18.29,18.54,17.94,18.17,152964,18.29,18.54,17.94,18.17,152964,0.0,1.0
2024-04-30,18.2,18.3652,17.8802,17.91,169238,18.2,18.3652,17.8802,17.91,169238,0.0,1.0
2024-05-01,18.75,19.43,18.01,18.19,353849,18.75,19.43,18.01,18.19,353849,0.0,1.0
2024-05-02,19.68,19.72,18.69,18.94,218442,19.68,19.72,18.69,18.94,218442,0.0,1.0
2024-05-03,19.26,20.18,19.13,20.03,226916,19.26,20.18,19.13,20.03,226916,0.0,1.0
2024-05-06,20.51,20.8,19.3901,19.65,394393,20.51,20.8,19.3901,19.65,394393,0.0,1.0
2024-05-07,22.54,25.0221,22.015,22.34,1230293,22.54,25.0221,22.015,22.34,1230293,0.0,1.0
2024-05-08,21.15,22.93,21.12,22.93,574497,21.15,22.93,21.12,22.93,574497,0.0,1.0
2024-05-09,21.52,21.63,20.8,21.11,422426,21.52,21.63,20.8,21.11,422426,0.0,1.0
2024-05-10,21.61,21.72,21.195,21.61,183465,21.61,21.72,21.195,21.61,183465,0.0,1.0
2024-05-13,22.01,22.59,21.8,21.8,286061,22.01,22.59,21.8,21.8,286061,0.0,1.0
2024-05-14,21.85,22.3189,21.815,22.01,152338,21.85,22.3189,21.815,22.01,152338,0.0,1.0
2024-05-15,22.39,22.495,21.808,22.46,166214,22.39,22.495,21.808,22.46,166214,0.0,1.0
2024-05-16,22.22,22.76,22.0578,22.33,201992,22.22,22.76,22.0578,22.33,201992,0.0,1.0
2024-05-17,22.25,22.52,21.93,22.23,303163,22.25,22.52,21.93,22.23,303163,0.0,1.0
2024-05-20,21.94,22.485,21.82,22.02,192200,21.94,22.485,21.82,22.02,192200,0.0,1.0
2024-05-21,21.41,21.89,21.2,21.73,200385,21.41,21.89,21.2,21.73,200385,0.0,1.0
2024-05-22,21.26,21.92,21.1,21.26,232683,21.26,21.92,21.1,21.26,232683,0.0,1.0
2024-05-23,20.82,21.51,20.3,21.51,211388,20.82,21.51,20.3,21.51,211388,0.0,1.0
2024-05-24,20.9,21.11,20.41,20.9,117535,20.9,21.11,20.41,20.9,117535,0.0,1.0
2024-05-28,20.87,21.455,20.41,21.09,213893,20.87,21.455,20.41,21.09,213893,0.0,1.0
2024-05-29,20.4,20.965,20.28,20.56,226935,20.4,20.965,20.28,20.56,226935,0.0,1.0
2024-05-30,20.54,20.9299,20.21,20.61,199357,20.54,20.9299,20.21,20.61,199357,0.0,1.0
2024-05-31,20.13,20.6043,19.83,20.57,269281,20.13,20.6043,19.83,20.57,269281,0.0,1.0
2024-06-03,20.86,21.0,20.2701,20.35,301974,20.86,21.0,20.2701,20.35,301974,0.0,1.0
2024-06-04,20.65,21.33,20.38,20.85,341111,20.65,21.33,20.38,20.85,341111,0.0,1.0
2024-06-05,20.94,20.945,20.33,20.7,292988,20.94,20.945,20.33,20.7,292988,0.0,1.0
2024-06-06,20.98,21.05,20.62,20.68,145459,20.98,21.05,20.62,20.68,145459,0.0,1.0
2024-06-07,19.58,20.55,19.55,20.52,271998,19.58,20.55,19.55,20.52,271998,0.0,1.0
2024-06-10,19.29,19.45,18.94,19.3,223723,19.29,19.45,18.94,19.3,223723,0.0,1.0
2024-06-11,19.1,19.19,18.8,19.03,158954,19.1,19.19,18.8,19.03,158954,0.0,1.0
2024-06-12,19.5,20.1,19.21,19.66,188637,19.5,20.1,19.21,19.66,188637,0.0,1.0
2024-06-13,18.5,19.46,18.43,19.46,336667,18.5,19.46,18.43,19.46,336667,0.0,1.0
2024-06-14,15.65,17.25,15.48,17.03,896620,15.65,17.25,15.48,17.03,896620,0.0,1.0
2024-06-17,15.58,15.645,15.05,15.63,498384,15.58,15.645,15.05,15.63,498384,0.0,1.0
2024-06-18,15.2,15.81,15.1108,15.55,325718,15.2,15.81,15.1108,15.55,325718,0.0,1.0
2024-06-20,15.47,15.9,15.25,15.5,348582,15.47,15.9,15.25,15.5,348582,0.0,1.0
2024-06-21,15.79,15.84,15.29,15.41,962480,15.79,15.84,15.29,15.41,962480,0.0,1.0
2024-06-24,15.65,16.16,15.56,15.88,275593,15.65,16.16,15.56,15.88,275593,0.0,1.0
2024-06-25,15.56,15.74,15.3201,15.57,229369,15.56,15.74,15.3201,15.57,229369,0.0,1.0
2024-06-26,15.59,15.77,15.45,15.45,268990,15.59,15.77,15.45,15.45,268990,0.0,1.0
2024-06-27,16.81,16.87,15.48,15.59,278735,16.81,16.87,15.48,15.59,278735,0.0,1.0
2024-06-28,16.88,17.3,16.75,16.89,1294177,16.88,17.3,16.75,16.89,1294177,0.0,1.0
2024-07-01,17.29,17.4,16.77,16.93,251282,17.29,17.4,16.77,16.93,251282,0.0,1.0
2024-07-02,16.53,17.19,16.44,17.19,154744,16.53,17.19,16.44,17.19,154744,0.0,1.0
2024-07-03,16.88,16.92,16.37,16.62,105220,16.88,16.92,16.37,16.62,105220,0.0,1.0
2024-07-05,16.85,16.98,16.45,16.87,192582,16.85,16.98,16.45,16.87,192582,0.0,1.0
2024-07-08,16.9,17.139,16.84,16.92,170989,16.9,17.139,16.84,16.92,170989,0.0,1.0
2024-07-09,17.34,17.4797,16.59,16.88,371396,17.34,17.4797,16.59,16.88,371396,0.0,1.0
2024-07-10,16.97,17.52,16.82,17.52,121900,16.97,17.52,16.82,17.52,121900,0.0,1.0
2024-07-11,18.35,18.65,17.235,17.41,451761,18.35,18.65,17.235,17.41,451761,0.0,1.0
2024-07-12,18.44,18.688,18.0,18.53,388981,18.44,18.688,18.0,18.53,388981,0.0,1.0
2024-07-15,19.1,19.27,18.49,18.63,271585,19.1,19.27,18.49,18.63,271585,0.0,1.0
2024-07-16,20.07,20.2547,19.25,19.4,521145,20.07,20.2547,19.25,19.4,521145,0.0,1.0
2024-07-17,21.22,21.39,19.79,19.79,465895,21.22,21.39,19.79,19.79,465895,0.0,1.0
2024-07-18,20.45,21.4978,20.045,21.2,297473,20.45,21.4978,20.045,21.2,297473,0.0,1.0
2024-07-19,20.76,20.97,19.97,20.46,268717,20.76,20.97,19.97,20.46,268717,0.0,1.0
2024-07-22,21.61,21.74,20.4001,20.89,215716,21.61,21.74,20.4001,20.89,215716,0.0,1.0
2024-07-23,21.77,22.45,21.4,21.4,392747,21.77,22.45,21.4,21.4,392747,0.0,1.0
2024-07-24,21.01,22.155,20.97,21.46,266907,21.01,22.155,20.97,21.46,266907,0.0,1.0
2024-07-25,21.77,22.135,20.62,21.13,258340,21.77,22.135,20.62,21.13,258340,0.0,1.0
2024-07-26,22.49,22.66,22.06,22.23,399749,22.49,22.66,22.06,22.23,399749,0.0,1.0
2024-07-29,22.5,22.99,22.26,22.49,231547,22.5,22.99,22.26,22.49,231547,0.0,1.0
2024-07-30,22.51,23.9,22.33,22.63,509038,22.51,23.9,22.33,22.63,509038,0.0,1.0
2024-07-31,22.82,23.6,22.18,22.97,460550,22.82,23.6,22.18,22.97,460550,0.0,1.0
2024-08-01,15.97,21.19,15.74,21.19,1530007,15.97,21.19,15.74,21.19,1530007,0.0,1.0
2024-08-02,15.21,15.8399,15.04,15.7,606833,15.21,15.8399,15.04,15.7,606833,0.0,1.0
2024-08-05,14.93,15.03,13.51,13.77,679220,14.93,15.03,13.51,13.77,679220,0.0,1.0
2024-08-06,15.8,15.84,14.75,15.23,477929,15.8,15.84,14.75,15.23,477929,0.0,1.0
2024-08-07,15.43,16.3099,15.081,15.92,493400,15.43,16.3099,15.081,15.92,493400,0.0,1.0
2024-08-08,15.62,15.72,15.0122,15.6,242922,15.62,15.72,15.0122,15.6,242922,0.0,1.0
2024-08-09,15.78,15.81,15.42,15.63,229242,15.78,15.81,15.42,15.63,229242,0.0,1.0
2024-08-12,15.37,15.76,15.11,15.76,268571,15.37,15.76,15.11,15.76,268571,0.0,1.0
2024-08-13,16.11,16.3,15.3901,15.64,251949,16.11,16.3,15.3901,15.64,251949,0.0,1.0
2024-08-14,15.47,16.17,15.44,16.07,265400,15.47,16.17,15.44,16.07,265400,0.0,1.0
2024-08-15,16.14,16.37,15.9,16.0,166238,16.14,16.37,15.9,16.0,166238,0.0,1.0
2024-08-16,16.3,16.33,16.0,16.03,156643,16.3,16.33,16.0,16.03,156643,0.0,1.0
2024-08-19,17.3,17.4,16.316,16.36,295430,17.3,17.4,16.316,16.36,295430,0.0,1.0
2024-08-20,17.17,17.43,16.97,17.43,197496,17.17,17.43,16.97,17.43,197496,0.0,1.0
2024-08-21,17.15,17.37,16.965,17.37,209958,17.15,17.37,16.965,17.37,209958,0.0,1.0
2024-08-22,16.34,17.34,16.19,17.24,216094,16.34,17.34,16.19,17.24,216094,0.0,1.0
2024-08-23,17.33,17.36,16.55,16.58,268858,17.33,17.36,16.55,16.58,268858,0.0,1.0
2024-08-26,17.57,17.65,17.04,17.36,136692,17.57,17.65,17.04,17.36,136692,0.0,1.0
2024-08-27,17.26,17.655,16.98,17.24,171802,17.26,17.655,16.98,17.24,171802,0.0,1.0
2024-08-28,17.11,17.147,16.77,17.04,186232,17.11,17.147,16.77,17.04,186232,0.0,1.0
2024-08-29,17.58,17.7,17.07,17.29,228950,17.58,17.7,17.07,17.29,228950,0.0,1.0
2024-08-30,17.16,17.74,16.92,17.59,156172,17.16,17.74,16.92,17.59,156172,0.0,1.0
2024-09-03,16.88,17.21,16.82,16.84,187805,16.88,17.21,16.82,16.84,187805,0.0,1.0
2024-09-04,16.86,17.12,16.55,16.77,182638,16.86,17.12,16.55,16.77,182638,0.0,1.0
2024-09-05,17.1,17.28,16.68,16.84,139446,17.1,17.28,16.68,16.84,139446,0.0,1.0
2024-09-06,15.91,17.11,15.89,17.04,282972,15.91,17.11,15.89,17.04,282972,0.0,1.0
2024-09-09,16.15,16.415,15.815,15.89,250948,16.15,16.415,15.815,15.89,250948,0.0,1.0
2024-09-10,16.46,16.54,15.94,16.25,177373,16.46,16.54,15.94,16.25,177373,0.0,1.0
2024-09-11,16.29,16.46,15.895,16.2,147678,16.29,16.46,15.895,16.2,147678,0.0,1.0
2024-09-12,16.32,16.7,16.15,16.46,207384,16.32,16.7,16.15,16.46,207384,0.0,1.0
2024-09-13,17.41,17.46,16.61,16.61,188808,17.41,17.46,16.61,16.61,188808,0.0,1.0
2024-09-16,17.59,17.72,17.23,17.44,165412,17.59,17.72,17.23,17.44,165412,0.0,1.0
2024-09-17,17.32,18.0858,17.25,17.82,157023,17.32,18.0858,17.25,17.82,157023,0.0,1.0
2024-09-18,17.36,18.1728,17.19,17.3,179088,17.36,18.1728,17.19,17.3,179088,0.0,1.0
2024-09-19,17.57,18.02,17.395,18.02,119273,17.57,18.02,17.395,18.02,119273,0.0,1.0
2024-09-20,17.23,17.54,17.22,17.45,351701,17.23,17.54,17.22,17.45,351701,0.0,1.0
2024-09-23,17.28,17.43,17.06,17.43,145495,17.28,17.43,17.06,17.43,145495,0.0,1.0
2024-09-24,17.43,17.605,17.17,17.46,161981,17.43,17.605,17.17,17.46,161981,0.0,1.0
2024-09-25,17.11,17.42,17.09,17.42,125047,17.11,17.42,17.09,17.42,125047,0.0,1.0
2024-09-26,17.14,17.54,17.11,17.54,214861,17.14,17.54,17.11,17.54,214861,0.0,1.0
2024-09-27,17.32,17.64,17.14,17.38,203888,17.32,17.64,17.14,17.38,203888,0.0,1.0
2024-09-30,17.51,17.75,17.16,17.16,173594,17.51,17.75,17.16,17.16,173594,0.0,1.0
2024-10-01,17.2,17.47,16.65,17.47,188739,17.2,17.47,16.65,17.47,188739,0.0,1.0
2024-10-02,17.42,17.45,16.87,17.0,140646,17.42,17.45,16.87,17.0,140646,0.0,1.0
2024-10-03,17.12,17.38,17.09,17.35,85478,17.12,17.38,17.09,17.35,85478,0.0,1.0
2024-10-04,17.77,17.78,17.36,17.53,123780,17.77,17.78,17.36,17.53,123780,0.0,1.0
2024-10-07,17.58,17.9,17.37,17.73,106661,17.58,17.9,17.37,17.73,106661,0.0,1.0
2024-10-08,17.33,17.625,17.29,17.52,86303,17.33,17.625,17.29,17.52,86303,0.0,1.0
2024-10-09,17.15,17.71,17.13,17.24,145957,17.15,17.71,17.13,17.24,145957,0.0,1.0
2024-10-10,17.05,17.31,16.7704,16.9,94013,17.05,17.31,16.7704,16.9,94013,0.0,1.0
2024-10-11,17.27,17.4,16.68,16.68,182714,17.27,17.4,16.68,16.68,182714,0.0,1.0
2024-10-14,17.1,17.32,16.92,17.23,210099,17.1,17.32,16.92,17.23,210099,0.0,1.0
2024-10-15,17.24,17.49,17.035,17.04,378139,17.24,17.49,17.035,17.04,378139,0.0,1.0
2024-10-16,17.8,17.874,17.3,17.48,619948,17.8,17.874,17.3,17.48,619948,0.0,1.0
2024-10-17,17.93,17.95,17.28,17.78,331582,17.93,17.95,17.28,17.78,331582,0.0,1.0
2024-10-18,19.3,19.3571,17.88,18.02,334932,19.3,19.3571,17.88,18.02,334932,0.0,1.0
2024-10-21,18.97,19.7,18.71,19.21,280546,18.97,19.7,18.71,19.21,280546,0.0,1.0
2024-10-22,18.78,19.17,18.74,18.94,208966,18.78,19.17,18.74,18.94,208966,0.0,1.0
2024-10-23,17.85,18.6542,17.51,18.64,164705,17.85,18.6542,17.51,18.64,164705,0.0,1.0
2024-10-24,17.69,18.14,17.56,17.96,241249,17.69,18.14,17.56,17.96,241249,0.0,1.0
2024-10-25,17.88,17.94,17.555,17.8,170440,17.88,17.94,17.555,17.8,170440,0.0,1.0
2024-10-28,18.3,18.59,18.055,18.08,166410,18.3,18.59,18.055,18.08,166410,0.0,1.0
2024-10-29,19.01,19.03,17.85,18.01,254664,19.01,19.03,17.85,18.01,254664,0.0,1.0
2024-10-30,18.84,19.415,18.785,18.93,262256,18.84,19.415,18.785,18.93,262256,0.0,1.0
2024-10-31,19.5,23.0,19.4926,22.875,900274,19.5,23.0,19.4926,22.875,900274,0.0,1.0
2024-11-01,18.7,20.0817,18.64,19.91,434547,18.7,20.0817,18.64,19.91,434547,0.0,1.0
2024-11-04,18.59,19.065,18.32,18.32,325728,18.59,19.065,18.32,18.32,325728,0.0,1.0
2024-11-05,19.56,19.605,18.475,18.51,238245,19.56,19.605,18.475,18.51,238245,0.0,1.0
2024-11-06,20.17,20.88,20.01,20.5,325946,20.17,20.88,20.01,20.5,325946,0.0,1.0
2024-11-07,19.68,20.225,19.41,20.1,239790,19.68,20.225,19.41,20.1,239790,0.0,1.0
2024-11-08,19.65,19.88,19.35,19.71,166015,19.65,19.88,19.35,19.71,166015,0.0,1.0
2024-11-11,19.75,20.01,19.5,19.84,238234,19.75,20.01,19.5,19.84,238234,0.0,1.0
2024-11-12,19.32,19.67,19.1,19.67,266540,19.32,19.67,19.1,19.67,266540,0.0,1.0
2024-11-13,19.29,19.8,19.255,19.54,350015,19.29,19.8,19.255,19.54,350015,0.0,1.0
2024-11-14,18.83,19.35,18.69,19.27,222824,18.83,19.35,18.69,19.27,222824,0.0,1.0
2024-11-15,18.57,19.1399,18.37,18.95,181139,18.57,19.1399,18.37,18.95,181139,0.0,1.0
2024-11-18,17.85,18.73,17.53,18.73,375855,17.85,18.73,17.53,18.73,375855,0.0,1.0
2024-11-19,17.95,18.24,17.27,17.57,164972,17.95,18.24,17.27,17.57,164972,0.0,1.0
2024-11-20,17.99,18.32,17.8,17.87,157637,17.99,18.32,17.8,17.87,157637,0.0,1.0
2024-11-21,19.23,19.47,18.05,18.09,470790,19.23,19.47,18.05,18.09,470790,0.0,1.0
2024-11-22,20.67,20.8,18.8747,19.3,243718,20.67,20.8,18.8747,19.3,243718,0.0,1.0
2024-11-25,21.84,22.1,20.94,20.94,293553,21.84,22.1,20.94,20.94,293553,0.0,1.0
2024-11-26,21.26,21.85,21.08,21.51,223093,21.26,21.85,21.08,21.51,223093,0.0,1.0
2024-11-27,21.61,21.7,21.1203,21.44,144509,21.61,21.7,21.1203,21.44,144509,0.0,1.0
2024-11-29,21.03,22.22,20.93,21.63,394980,21.03,22.22,20.93,21.63,394980,0.0,1.0
2024-12-02,21.11,21.21,20.61,20.97,399651,21.11,21.21,20.61,20.97,399651,0.0,1.0
2024-12-03,20.29,20.425,19.14,20.25,441737,20.29,20.425,19.14,20.25,441737,0.0,1.0
2024-12-04,20.77,20.88,20.0706,20.3,277948,20.77,20.88,20.0706,20.3,277948,0.0,1.0
2024-12-05,19.78,20.93,19.75,20.64,188712,19.78,20.93,19.75,20.64,188712,0.0,1.0
2024-12-06,19.98,20.23,19.835,20.14,152050,19.98,20.23,19.835,20.14,152050,0.0,1.0
2024-12-09,20.4,21.08,20.11,20.19,201568,20.4,21.08,20.11,20.19,201568,0.0,1.0
2024-12-10,19.81,20.4,19.71,20.35,153485,19.81,20.4,19.71,20.35,153485,0.0,1.0
2024-12-11,20.25,20.325,19.4456,20.0,140064,20.25,20.325,19.4456,20.0,140064,0.0,1.0
2024-12-12,19.59,20.23,19.54,20.1,161736,19.59,20.23,19.54,20.1,161736,0.0,1.0
2024-12-13,18.71,19.58,18.64,19.44,170892,18.71,19.58,18.64,19.44,170892,0.0,1.0
2024-12-16,19.55,20.13,18.75,19.23,224683,19.55,20.13,18.75,19.23,224683,0.0,1.0
2024-12-17,19.17,19.63,19.0,19.43,184139,19.17,19.63,19.0,19.43,184139,0.0,1.0
2024-12-18,18.12,19.605,17.75,19.22,219007,18.12,19.605,17.75,19.22,219007,0.0,1.0
2024-12-19,17.98,18.59,17.62,18.38,211503,17.98,18.59,17.62,18.38,211503,0.0,1.0
2024-12-20,18.12,18.29,17.68,17.68,488936,18.12,18.29,17.68,17.68,488936,0.0,1.0
2024-12-23,17.95,18.17,17.73,18.15,302487,17.95,18.17,17.73,18.15,302487,0.0,1.0
2024-12-24,17.87,18.09,17.73,17.98,93266,17.87,18.09,17.73,17.98,93266,0.0,1.0
2024-12-26,17.73,18.08,17.57,17.75,188099,17.73,18.08,17.57,17.75,188099,0.0,1.0
2024-12-27,17.32,17.78,17.01,17.57,184878,17.32,17.78,17.01,17.57,184878,0.0,1.0
2024-12-30,16.89,17.25,16.65,17.25,217463,16.89,17.25,16.65,17.25,217463,0.0,1.0
2024-12-31,17.02,17.39,16.9,17.01,280765,17.02,17.39,16.9,17.01,280765,0.0,1.0
2025-01-02,16.71,17.69,16.65,17.26,319806,16.71,17.69,16.65,17.26,319806,0.0,1.0
2025-01-03,17.02,17.4,16.84,16.84,268697,17.02,17.4,16.84,16.84,268697,0.0,1.0
2025-01-06,17.47,17.585,17.14,17.14,221689,17.47,17.585,17.14,17.14,221689,0.0,1.0
2025-01-07,16.41,17.43,16.13,17.43,255949,16.41,17.43,16.13,17.43,255949,0.0,1.0
2025-01-08,16.43,16.66,15.94,16.21,320809,16.43,16.66,15.94,16.21,320809,0.0,1.0
2025-01-10,16.0,16.0799,15.69,15.91,247910,16.0,16.0799,15.69,15.91,247910,0.0,1.0
2025-01-13,15.54,15.77,15.46,15.72,265915,15.54,15.77,15.46,15.72,265915,0.0,1.0
2025-01-14,15.57,16.0287,15.4283,15.72,161222,15.57,16.0287,15.4283,15.72,161222,0.0,1.0
2025-01-15,15.8,16.2025,15.76,16.15,246325,15.8,16.2025,15.76,16.15,246325,0.0,1.0
2025-01-16,15.69,16.075,15.56,15.8,177304,15.69,16.075,15.56,15.8,177304,0.0,1.0
2025-01-17,15.68,15.98,15.49,15.96,121096,15.68,15.98,15.49,15.96,121096,0.0,1.0
2025-01-21,16.02,16.4,15.76,15.89,259243,16.02,16.4,15.76,15.89,259243,0.0,1.0
2025-01-22,16.28,16.565,15.92,15.92,155983,16.28,16.565,15.92,15.92,155983,0.0,1.0
2025-01-23,16.11,16.25,15.85,16.04,138243,16.11,16.25,15.85,16.04,138243,0.0,1.0
2025-01-24,17.21,17.59,16.33,16.33,441310,17.21,17.59,16.33,16.33,441310,0.0,1.0
2025-01-27,16.9,17.395,16.69,17.0,247865,16.9,17.395,16.69,17.0,247865,0.0,1.0
2025-01-28,18.19,18.25,16.3801,16.85,477333,18.19,18.25,16.3801,16.85,477333,0.0,1.0
2025-01-29,18.0,18.14,17.61,18.06,360469,18.0,18.14,17.61,18.06,360469,0.0,1.0
2025-01-30,17.97,18.25,17.47,18.25,277943,17.97,18.25,17.47,18.25,277943,0.0,1.0
2025-01-31,17.77,18.39,17.57,18.11,254060,17.77,18.39,17.57,18.11,254060,0.0,1.0
2025-02-03,17.6,17.64,16.62,17.15,268253,17.6,17.64,16.62,17.15,268253,0.0,1.0
2025-02-04,18.36,18.52,17.63,17.63,226779,18.36,18.52,17.63,17.63,226779,0.0,1.0
2025-02-05,18.1,18.54,18.09,18.38,175207,18.1,18.54,18.09,18.38,175207,0.0,1.0
2025-02-06,18.0,18.36,17.83,18.19,159688,18.0,18.36,17.83,18.19,159688,0.0,1.0
2025-02-07,17.73,18.15,17.4151,17.98,174552,17.73,18.15,17.4151,17.98,174552,0.0,1.0
2025-02-10,18.26,18.29,17.835,17.96,153435,18.26,18.29,17.835,17.96,153435,0.0,1.0
2025-02-11,18.63,18.85,18.08,18.08,295228,18.63,18.85,18.08,18.08,295228,0.0,1.0
2025-02-12,19.28,19.315,18.1,18.23,346047,19.28,19.315,18.1,18.23,346047,0.0,1.0
2025-02-13,19.61,19.8799,19.265,19.37,390056,19.61,19.8799,19.265,19.37,390056,0.0,1.0
2025-02-14,18.71,19.6799,18.55,19.46,297247,18.71,19.6799,18.55,19.46,297247,0.0,1.0
2025-02-18,18.74,19.0,18.09,18.78,308931,18.74,19.0,18.09,18.78,308931,0.0,1.0
2025-02-19,18.27,18.68,18.18,18.53,335338,18.27,18.68,18.18,18.53,335338,0.0,1.0
2025-02-20,17.46,18.0492,15.8,16.125,1172771,17.46,18.0492,15.8,16.125,1172771,0.0,1.0
2025-02-21,17.0,17.57,16.56,17.41,748619,17.0,17.57,16.56,17.41,748619,0.0,1.0
2025-02-24,16.95,17.2,16.325,17.17,426999,16.95,17.2,16.325,17.17,426999,0.0,1.0
2025-02-25,16.75,17.02,16.185,17.02,357435,16.75,17.02,16.185,17.02,357435,0.0,1.0
2025-02-26,16.74,17.08,16.56,16.98,202717,16.74,17.08,16.56,16.98,202717,0.0,1.0
2025-02-27,16.18,16.94,16.11,16.88,216591,16.18,16.94,16.11,16.88,216591,0.0,1.0
2025-02-28,15.97,16.28,15.78,16.06,294612,15.97,16.28,15.78,16.06,294612,0.0,1.0
2025-03-03,15.1,16.078,14.96,15.97,608239,15.1,16.078,14.96,15.97,608239,0.0,1.0
2025-03-04,15.17,15.53,14.48,14.78,441941,15.17,15.53,14.48,14.78,441941,0.0,1.0
2025-03-05,15.26,15.41,14.98,15.08,496154,15.26,15.41,14.98,15.08,496154,0.0,1.0
2025-03-06,15.32,15.715,14.91,14.91,413499,15.32,15.715,14.91,14.91,413499,0.0,1.0
2025-03-07,15.13,15.46,14.85,15.11,263063,15.13,15.46,14.85,15.11,263063,0.0,1.0
2025-03-10,14.48,15.11,14.37,14.79,405416,14.48,15.11,14.37,14.79,405416,0.0,1.0
2025-03-11,14.79,14.98,14.263,14.44,292844,14.79,14.98,14.263,14.44,292844,0.0,1.0
2025-03-12,14.89,15.16,14.56,14.99,241228,14.89,15.16,14.56,14.99,241228,0.0,1.0
2025-03-13,14.45,14.8499,14.42,14.73,355751,14.45,14.8499,14.42,14.73,355751,0.0,1.0
2025-03-14,14.85,14.9557,14.37,14.66,283668,14.85,14.9557,14.37,14.66,283668,0.0,1.0
2025-03-17,15.03,15.16,14.75,14.81,194624,15.03,15.16,14.75,14.81,194624,0.0,1.0
2025-03-18,14.82,15.16,14.77,14.99,292068,14.82,15.16,14.77,14.99,292068,0.0,1.0
2025-03-19,15.09,15.26,14.89,14.89,151520,15.09,15.26,14.89,14.89,151520,0.0,1.0
2025-03-20,15.02,15.275,14.95,14.95,141002,15.02,15.275,14.95,14.95,141002,0.0,1.0
2025-03-21,15.1,15.17,14.6,14.79,239135,15.1,15.17,14.6,14.79,239135,0.0,1.0
2025-03-24,15.26,15.495,15.16,15.36,157019,15.26,15.495,15.16,15.36,157019,0.0,1.0
2025-03-25,15.04,15.5,15.02,15.4,217857,15.04,15.5,15.02,15.4,217857,0.0,1.0
2025-03-26,14.73,15.09,14.69,14.85,179021,14.73,15.09,14.69,14.85,179021,0.0,1.0
2025-03-27,14.22,14.76,14.1302,14.66,232459,14.22,14.76,14.1302,14.66,232459,0.0,1.0
2025-03-28,13.37,14.62,13.31,14.62,340827,13.37,14.62,13.31,14.62,340827,0.0,1.0
2025-03-31,13.1,13.28,12.83,13.07,275511,13.1,13.28,12.83,13.07,275511,0.0,1.0
2025-04-01,13.54,13.595,12.75,13.01,380011,13.54,13.595,12.75,13.01,380011,0.0,1.0
2025-04-02,13.59,13.69,13.27,13.27,294398,13.59,13.69,13.27,13.27,294398,0.0,1.0
2025-04-03,12.68,13.035,12.26,12.71,395822,12.68,13.035,12.26,12.71,395822,0.0,1.0
2025-04-04,12.35,12.419,11.8,12.1,499104,12.35,12.419,11.8,12.1,499104,0.0,1.0
2025-04-07,12.17,12.87,11.47,11.68,529146,12.17,12.87,11.47,11.68,529146,0.0,1.0
2025-04-08,11.66,12.97,11.5,12.8,440636,11.66,12.97,11.5,12.8,440636,0.0,1.0
2025-04-09,13.0,13.3,11.5,11.5,388093,13.0,13.3,11.5,11.5,388093,0.0,1.0
2025-04-10,12.36,12.75,11.97,12.55,324495,12.36,12.75,11.97,12.55,324495,0.0,1.0
2025-04-11,12.15,12.39,11.87,12.26,225281,12.15,12.39,11.87,12.26,225281,0.0,1.0
2025-04-14,12.06,12.43,11.855,12.43,242646,12.06,12.43,11.855,12.43,242646,0.0,1.0
2025-04-15,12.37,12.43,12.05,12.05,225826,12.37,12.43,12.05,12.05,225826,0.0,1.0
2025-04-16,12.14,12.3099,11.93,12.09,270277,12.14,12.3099,11.93,12.09,270277,0.0,1.0
2025-04-17,11.82,12.247,11.8,12.16,214256,11.82,12.247,11.8,12.16,214256,0.0,1.0
2025-04-21,11.45,11.79,11.33,11.65,208339,11.45,11.79,11.33,11.65,208339,0.0,1.0
2025-04-22,11.78,11.91,11.5,11.59,277311,11.78,11.91,11.5,11.59,277311,0.0,1.0
2025-04-23,12.1,12.4,12.05,12.17,312989,12.1,12.4,12.05,12.17,312989,0.0,1.0
2025-04-24,12.61,12.645,12.14,12.14,181804,12.61,12.645,12.14,12.14,181804,0.0,1.0
2025-04-25,12.69,12.72,12.45,12.45,268598,12.69,12.72,12.45,12.45,268598,0.0,1.0
2025-04-28,12.63,12.87,12.4,12.68,182949,12.63,12.87,12.4,12.68,182949,0.0,1.0
2025-04-29,12.89,12.95,12.57,12.57,187213,12.89,12.95,12.57,12.57,187213,0.0,1.0
2025-04-30,12.42,12.6644,12.28,12.57,274200,12.42,12.6644,12.28,12.57,274200,0.0,1.0
2025-05-01,12.45,12.615,12.37,12.54,246176,12.45,12.615,12.37,12.54,246176,0.0,1.0
2025-05-02,12.49,12.72,12.41,12.64,286983,12.49,12.72,12.41,12.64,286983,0.0,1.0
2025-05-05,12.18,12.53,12.17,12.31,198459,12.18,12.53,12.17,12.31,198459,0.0,1.0
2025-05-06,12.28,12.445,11.93,12.0,291795,12.28,12.445,11.93,12.0,291795,0.0,1.0
2025-05-07,13.76,14.0,12.63,14.0,783157,13.76,14.0,12.63,14.0,783157,0.0,1.0
2025-05-08,13.86,14.115,13.66,13.78,395730,13.86,14.115,13.66,13.78,395730,0.0,1.0
2025-05-09,14.07,14.32,13.88,13.88,313419,14.07,14.32,13.88,13.88,313419,0.0,1.0
2025-05-12,14.38,15.0,14.17,15.0,326256,14.38,15.0,14.17,15.0,326256,0.0,1.0
2025-05-13,14.34,14.53,14.22,14.38,220134,14.34,14.53,14.22,14.38,220134,0.0,1.0
2025-05-14,14.58,14.73,14.2185,14.37,309752,14.58,14.73,14.2185,14.37,309752,0.0,1.0
2025-05-15,14.6,14.745,14.33,14.57,185439,14.6,14.745,14.33,14.57,185439,0.0,1.0
2025-05-16,14.46,14.625,14.33,14.6,229254,14.46,14.625,14.33,14.6,229254,0.0,1.0
2025-05-19,14.19,14.36,14.045,14.14,156156,14.19,14.36,14.045,14.14,156156,0.0,1.0
2025-05-20,14.22,14.3,13.95,14.15,178349,14.22,14.3,13.95,14.15,178349,0.0,1.0
2025-05-21,13.71,14.12,13.57,14.03,208966,13.71,14.12,13.57,14.03,208966,0.0,1.0
2025-05-22,13.97,14.01,13.6,13.71,262918,13.97,14.01,13.6,13.71,262918,0.0,1.0
2025-05-23,13.8,13.975,13.71,13.71,179346,13.8,13.975,13.71,13.71,179346,0.0,1.0
2025-05-27,14.51,14.58,13.98,14.05,265282,14.51,14.58,13.98,14.05,265282,0.0,1.0
2025-05-28,14.74,14.785,14.16,14.51,284553,14.74,14.785,14.16,14.51,284553,0.0,1.0
2025-05-29,14.41,14.89,14.34,14.89,183729,14.41,14.89,14.34,14.89,183729,0.0,1.0
2025-05-30,14.02,14.5,13.85,14.26,303724,14.02,14.5,13.85,14.26,303724,0.0,1.0
2025-06-02,14.4,14.478,13.7649,14.02,285183,14.4,14.478,13.7649,14.02,285183,0.0,1.0
2025-06-03,14.5,14.7163,14.09,14.39,236871,14.5,14.7163,14.09,14.39,236871,0.0,1.0
2025-06-04,14.42,14.79,14.32,14.44,180664,14.42,14.79,14.32,14.44,180664,0.0,1.0
2025-06-05,14.23,14.63,14.16,14.45,221700,14.23,14.63,14.16,14.45,221700,0.0,1.0
2025-06-06,14.95,15.055,14.29,14.39,356530,14.95,15.055,14.29,14.39,356530,0.0,1.0
2025-06-09,15.08,15.49,14.95,15.05,508931,15.08,15.49,14.95,15.05,508931,0.0,1.0
2025-06-10,15.16,15.35,15.06,15.1,246727,15.16,15.35,15.06,15.1,246727,0.0,1.0
2025-06-11,14.68,15.4,14.58,15.17,233804,14.68,15.4,14.58,15.17,233804,0.0,1.0
2025-06-12,14.26,14.74,14.185,14.65,245450,14.26,14.74,14.185,14.65,245450,0.0,1.0
2025-06-13,13.76,14.135,13.6501,13.99,228485,13.76,14.135,13.6501,13.99,228485,0.0,1.0
2025-06-16,14.28,14.345,13.87,13.95,231872,14.28,14.345,13.87,13.95,231872,0.0,1.0
2025-06-17,14.14,14.37,14.11,14.12,157781,14.14,14.37,14.11,14.12,157781,0.0,1.0
2025-06-18,14.19,14.315,14.09,14.13,142640,14.19,14.315,14.09,14.13,142640,0.0,1.0
2025-06-20,13.95,14.4,13.93,14.4,262402,13.95,14.4,13.93,14.4,262402,0.0,1.0
2025-06-23,14.06,14.105,13.69,13.87,142784,14.06,14.105,13.69,13.87,142784,0.0,1.0
2025-06-24,14.6,14.7,14.16,14.22,183890,14.6,14.7,14.16,14.22,183890,0.0,1.0
2025-06-25,14.44,14.7477,14.31,14.66,149209,14.44,14.7477,14.31,14.66,149209,0.0,1.0
2025-06-26,14.99,15.01,14.365,14.52,187501,14.99,15.01,14.365,14.52,187501,0.0,1.0
2025-06-27,15.25,15.29,14.92,15.01,877540,15.25,15.29,14.92,15.01,877540,0.0,1.0
2025-06-30,15.9,16.06,15.33,15.33,361506,15.9,16.06,15.33,15.33,361506,0.0,1.0
2025-07-01,15.95,16.35,15.5011,15.78,265247,15.95,16.35,15.5011,15.78,265247,0.0,1.0
2025-07-02,16.11,16.17,15.76,15.99,265057,16.11,16.17,15.76,15.99,265057,0.0,1.0
2025-07-03,16.05,16.37,16.011,16.22,166360,16.05,16.37,16.011,16.22,166360,0.0,1.0
2025-07-07,15.76,16.09,15.72,15.9,204726,15.76,16.09,15.72,15.9,204726,0.0,1.0
2025-07-08,16.07,16.14,15.75,15.85,354270,16.07,16.14,15.75,15.85,354270,0.0,1.0
2025-07-09,16.01,16.255,15.8233,16.17,301038,16.01,16.255,15.8233,16.17,301038,0.0,1.0
2025-07-10,16.12,16.15,15.6764,16.03,229620,16.12,16.15,15.6764,16.03,229620,0.0,1.0
2025-07-11,15.73,16.0,15.73,16.0,271027,15.73,16.0,15.73,16.0,271027,0.0,1.0
2025-07-14,15.32,15.78,15.14,15.57,228268,15.32,15.78,15.14,15.57,228268,0.0,1.0
2025-07-15,15.6,15.88,15.25,15.47,312945,15.6,15.88,15.25,15.47,312945,0.0,1.0
2025-07-16,15.77,15.81,15.355,15.64,232570,15.77,15.81,15.355,15.64,232570,0.0,1.0
2025-07-17,15.84,16.16,15.72,15.75,212184,15.84,16.16,15.72,15.75,212184,0.0,1.0
2025-07-18,15.54,15.99,15.5,15.99,150072,15.54,15.99,15.5,15.99,150072,0.0,1.0
2025-07-21,15.46,15.81,15.36,15.68,135996,15.46,15.81,15.36,15.68,135996,0.0,1.0
2025-07-22,15.64,15.735,15.31,15.31,216029,15.64,15.735,15.31,15.31,216029,0.0,1.0
2025-07-23,15.91,15.97,15.61,15.65,193923,15.91,15.97,15.61,15.65,193923,0.0,1.0
2025-07-24,15.14,15.9172,15.04,15.81,282948,15.14,15.9172,15.04,15.81,282948,0.0,1.0
2025-07-25,14.99,15.52,14.87,15.23,218113,14.99,15.52,14.87,15.23,218113,0.0,1.0
2025-07-28,16.21,16.445,14.925,15.06,614868,16.21,16.445,14.925,15.06,614868,0.0,1.0
2025-07-29,13.205,14.8632,12.92,14.7,1338148,13.205,14.8632,12.92,14.7,1338148,0.0,1.0
2025-07-30,13.86,14.2765,13.0,13.24,639091,13.86,14.2765,13.0,13.24,639091,0.0,1.0
2025-07-31,13.91,14.155,13.61,13.69,424072,13.91,14.155,13.61,13.69,424072,0.0,1.0
2025-08-01,13.45,13.76,13.1089,13.7,399567,13.45,13.76,13.1089,13.7,399567,0.0,1.0
2025-08-04,13.63,13.745,13.3409,13.59,266151,13.63,13.745,13.3409,13.59,266151,0.0,1.0
2025-08-05,13.43,13.74,13.36,13.67,211712,13.43,13.74,13.36,13.67,211712,0.0,1.0
2025-08-06,13.73,13.76,13.38,13.4,194831,13.73,13.76,13.38,13.4,194831,0.0,1.0
2025-08-07,13.62,13.9591,13.45,13.92,162325,13.62,13.9591,13.45,13.92,162325,0.0,1.0
2025-08-08,13.37,13.61,13.31,13.61,208208,13.37,13.61,13.31,13.61,208208,0.0,1.0
2025-08-11,13.1,13.5,13.04,13.4,244043,13.1,13.5,13.04,13.4,244043,0.0,1.0
2025-08-12,13.77,13.81,13.1915,13.28,218592,13.77,13.81,13.1915,13.28,218592,0.0,1.0
2025-08-13,14.44,14.56,13.73,13.8,225606,14.44,14.56,13.73,13.8,225606,0.0,1.0
2025-08-14,14.24,14.42,14.0,14.3,248915,14.24,14.42,14.0,14.3,248915,0.0,1.0
2025-08-15,14.09,14.4483,14.07,14.35,193745,14.09,14.4483,14.07,14.35,193745,0.0,1.0
2025-08-18,14.37,14.45,14.125,14.2,116567,14.37,14.45,14.125,14.2,116567,0.0,1.0
2025-08-19,14.3,14.45,14.08,14.42,127528,14.3,14.45,14.08,14.42,127528,0.0,1.0
2025-08-20,14.05,14.42,13.87,14.22,149125,14.05,14.42,13.87,14.22,149125,0.0,1.0
2025-08-21,14.12,14.135,13.71,13.97,129883,14.12,14.135,13.71,13.97,129883,0.0,1.0
2025-08-22,14.75,14.84,14.25,14.31,235788,14.75,14.84,14.25,14.31,235788,0.0,1.0
2025-08-25,14.65,14.82,14.55,14.64,132109,14.65,14.82,14.55,14.64,132109,0.0,1.0
2025-08-26,14.25,14.74,14.22,14.62,127443,14.25,14.74,14.22,14.62,127443,0.0,1.0
2025-08-27,14.85,14.92,14.205,14.22,182751,14.85,14.92,14.205,14.22,182751,0.0,1.0
2025-08-28,15.04,15.17,14.65,14.84,174380,15.04,15.17,14.65,14.84,174380,0.0,1.0
2025-08-29,15.0,15.2,14.86,14.88,265334,15.0,15.2,14.86,14.88,265334,0.0,1.0
2025-09-02,15.25,15.3,14.705,14.72,245511,15.25,15.3,14.705,14.72,245511,0.0,1.0
2025-09-03,15.36,15.55,14.66,14.77,411661,15.36,15.55,14.66,14.77,411661,0.0,1.0
2025-09-04,15.65,15.66,15.12,15.26,309826,15.65,15.66,15.12,15.26,309826,0.0,1.0
2025-09-05,15.68,16.2142,15.3801,15.87,255500,15.68,16.2142,15.3801,15.87,255500,0.0,1.0
2025-09-08,15.7,15.855,15.55,15.79,266893,15.7,15.855,15.55,15.79,266893,0.0,1.0
2025-09-09,15.59,15.735,15.35,15.67,234545,15.59,15.735,15.35,15.67,234545,0.0,1.0
2025-09-10,15.18,15.54,14.97,15.51,250828,15.18,15.54,14.97,15.51,250828,0.0,1.0
2025-09-11,16.4,16.49,15.0975,15.23,531532,16.4,16.49,15.0975,15.23,531532,0.0,1.0
2025-09-12,16.41,16.46,15.96,16.34,314602,16.41,16.46,15.96,16.34,314602,0.0,1.0
2025-09-15,16.94,17.09,16.28,16.5,442084,16.94,17.09,16.28,16.5,442084,0.0,1.0
2025-09-16,16.52,16.89,16.42,16.89,243892,16.52,16.89,16.42,16.89,243892,0.0,1.0
2025-09-17,18.29,18.6301,16.55,16.55,529472,18.29,18.6301,16.55,16.55,529472,0.0,1.0
2025-09-18,18.08,18.48,17.98,18.31,309438,18.08,18.48,17.98,18.31,309438,0.0,1.0
2025-09-19,17.54,18.205,17.45,18.1,329842,17.54,18.205,17.45,18.1,329842,0.0,1.0
2025-09-22,17.97,18.15,16.8476,17.48,240018,17.97,18.15,16.8476,17.48,240018,0.0,1.0
2025-09-23,17.52,18.01,17.38,17.99,160104,17.52,18.01,17.38,17.99,160104,0.0,1.0
2025-09-24,17.53,17.755,17.36,17.73,172445,17.53,17.755,17.36,17.73,172445,0.0,1.0
2025-09-25,17.42,17.57,17.17,17.31,171562,17.42,17.57,17.17,17.31,171562,0.0,1.0
2025-09-26,17.52,17.61,17.22,17.47,129502,17.52,17.61,17.22,17.47,129502,0.0,1.0
2025-09-29,17.45,17.81,17.43,17.59,152133,17.45,17.81,17.43,17.59,152133,0.0,1.0
2025-09-30,16.67,17.6473,16.495,17.39,230401,16.67,17.6473,16.495,17.39,230401,0.0,1.0
2025-10-01,15.99,16.9,15.975,16.63,228041,15.99,16.9,15.975,16.63,228041,0.0,1.0
2025-10-02,15.7,16.25,15.4856,16.25,498518,15.7,16.25,15.4856,16.25,498518,0.0,1.0
2025-10-03,16.09,16.14,15.74,15.74,294888,16.09,16.14,15.74,15.74,294888,0.0,1.0
2025-10-06,16.54,16.62,15.7616,16.16,282189,16.54,16.62,15.7616,16.16,282189,0.0,1.0
2025-10-07,15.76,16.5944,15.6783,16.53,177552,15.76,16.5944,15.6783,16.53,177552,0.0,1.0
2025-10-08,16.17,16.23,15.73,15.94,169335,16.17,16.23,15.73,15.94,169335,0.0,1.0
2025-10-09,15.99,16.25,15.9,16.14,285034,15.99,16.25,15.9,16.14,285034,0.0,1.0
2025-10-10,15.17,16.0,14.86,15.98,238142,15.17,16.0,14.86,15.98,238142,0.0,1.0
2025-10-13,15.23,15.49,15.105,15.47,186461,15.23,15.49,15.105,15.47,186461,0.0,1.0
2025-10-14,15.24,15.68,14.7238,15.0,269324,15.24,15.68,14.7238,15.0,269324,0.0,1.0
2025-10-15,15.44,15.53,15.155,15.38,253512,15.44,15.53,15.155,15.38,253512,0.0,1.0
2025-10-16,15.37,15.74,15.23,15.53,174457,15.37,15.74,15.23,15.53,174457,0.0,1.0
2025-10-17,15.24,15.42,15.13,15.21,133638,15.24,15.42,15.13,15.21,133638,0.0,1.0
2025-10-20,16.03,16.13,15.49,15.51,184476,16.03,16.13,15.49,15.51,184476,0.0,1.0
2025-10-21,16.13,16.365,15.92,15.94,154267,16.13,16.365,15.92,15.94,154267,0.0,1.0
2025-10-22,16.16,16.325,15.995,16.05,218591,16.16,16.325,15.995,16.05,218591,0.0,1.0
2025-10-23,16.36,16.45,16.04,16.11,126776,16.36,16.45,16.04,16.11,126776,0.0,1.0
2025-10-24,16.71,16.79,16.515,16.53,140997,16.71,16.79,16.515,16.53,140997,0.0,1.0
2025-10-27,16.96,17.15,16.75,16.98,198650,16.96,17.15,16.75,16.98,198650,0.0,1.0
2025-10-28,16.95,17.12,16.6,17.01,163601,16.95,17.12,16.6,17.01,163601,0.0,1.0
2025-10-29,16.77,17.18,16.58,16.97,270575,16.77,17.18,16.58,16.97,270575,0.0,1.0
2025-10-30,16.11,16.73,15.145,16.46,540215,16.11,16.73,15.145,16.46,540215,0.0,1.0
2025-10-31,16.15,16.27,15.755,16.25,509597,16.15,16.27,15.755,16.25,509597,0.0,1.0
2025-11-03,15.98,16.15,15.22,16.08,275376,15.98,16.15,15.22,16.08,275376,0.0,1.0
2025-11-04,14.48,15.74,14.43,15.55,340560,14.48,15.74,14.43,15.55,340560,0.0,1.0
2025-11-05,14.71,14.84,14.49,14.58,234679,14.71,14.84,14.49,14.58,234679,0.0,1.0
2025-11-06,14.26,14.79,14.23,14.76,148029,14.26,14.79,14.23,14.76,148029,0.0,1.0
2025-11-07,14.29,14.31,13.85,14.07,301348,14.29,14.31,13.85,14.07,301348,0.0,1.0
2025-11-10,14.76,14.83181,14.42,14.47,151771,14.76,14.83181,14.42,14.47,151771,0.0,1.0
2025-11-11,14.66,14.91,14.61,14.74,133835,14.66,14.91,14.61,14.74,133835,0.0,1.0
2025-11-12,14.49,14.8612,14.45,14.7,118401,14.49,14.8612,14.45,14.7,118401,0.0,1.0
2025-11-13,14.34,14.9,14.25,14.43,265174,14.34,14.9,14.25,14.43,265174,0.0,1.0
2025-11-14,14.37,14.41,13.9156,14.12,132805,14.37,14.41,13.9156,14.12,132805,0.0,1.0
2025-11-17,14.09,14.41,14.02,14.37,158642,14.09,14.41,14.02,14.37,158642,0.0,1.0
2025-11-18,14.11,14.15,13.82,14.02,226870,14.11,14.15,13.82,14.02,226870,0.0,1.0
2025-11-19,13.85,14.196,13.765,14.13,125605,13.85,14.196,13.765,14.13,125605,0.0,1.0
2025-11-20,13.42,14.22,13.35,14.22,231327,13.42,14.22,13.35,14.22,231327,0.0,1.0
2025-11-21,14.01,14.19,13.31,13.44,202140,14.01,14.19,13.31,13.44,202140,0.0,1.0
2025-11-24,13.93,14.295,13.82,14.09,184023,13.93,14.295,13.82,14.09,184023,0.0,1.0
2025-11-25,14.38,14.46,13.96,13.96,170207,14.38,14.46,13.96,13.96,170207,0.0,1.0
2025-11-26,14.26,14.45,14.14,14.3,160273,14.26,14.45,14.14,14.3,160273,0.0,1.0