date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2017-08-31,131.82,131.82,131.35,131.35,416,13.182,13.182,13.135,13.135,4160,0.0,1.0
2017-09-01,132.7,132.7,132.0,132.0,2208,13.27,13.27,13.2,13.2,22080,0.0,1.0
2017-09-05,134.404,141.07,133.65,136.98,3280,13.4404,14.107,13.365,13.698,32800,0.0,1.0
2017-09-06,133.65,134.21,133.65,134.21,1653,13.365,13.421,13.365,13.421,16530,0.0,1.0
2017-09-07,134.8699,135.0,134.8699,135.0,1191,13.48699,13.5,13.48699,13.5,11910,0.0,1.0
2017-09-08,134.973,142.87,134.813,138.72,2704,13.4973,14.287,13.4813,13.872,27040,0.0,1.0
2017-09-11,132.93,134.9,132.93,134.9,1287,13.293,13.49,13.293,13.49,12870,0.0,1.0
2017-09-12,133.3,133.3,132.7851,132.91,2512,13.33,13.33,13.27851,13.291,25120,0.0,1.0
2017-09-13,132.3,133.12,132.16,133.12,6859,13.23,13.312,13.216,13.312,68590,0.0,1.0
2017-09-14,132.69,132.69,132.5274,132.5274,2938,13.269,13.269,13.25274,13.25274,29380,0.0,1.0
2017-09-15,132.224,132.548,132.224,132.548,408,13.2224,13.2548,13.2224,13.2548,4080,0.0,1.0
2017-09-18,130.69,131.27,130.6643,131.27,1911,13.069,13.127,13.06643,13.127,19110,0.0,1.0
2017-09-19,130.61,132.66,130.61,132.66,661,13.061,13.266,13.061,13.266,6610,0.0,1.0
2017-09-20,130.11,131.5,129.69,131.24,6420,13.011,13.15,12.969,13.124,64200,0.0,1.0
2017-09-21,129.37,129.45,129.37,129.45,457,12.937,12.945,12.937,12.945,4570,0.0,1.0
2017-09-22,129.74,129.74,129.65,129.65,670,12.974,12.974,12.965,12.965,6700,0.0,1.0
2017-09-25,130.9162,131.0,129.28,129.28,2810,13.09162,13.1,12.928,12.928,28100,0.0,1.0
2017-09-26,130.06,130.25,130.06,130.25,724,13.006,13.025,13.006,13.025,7240,0.0,1.0
2017-09-27,128.4,128.5533,128.38,128.42,4633,12.84,12.85533,12.838,12.842,46330,0.0,1.0
2017-09-28,128.65,128.65,128.49,128.49,830,12.865,12.865,12.849,12.849,8300,0.0,1.0
2017-09-29,128.2088,128.6,128.2088,128.6,3012,12.82088,12.86,12.82088,12.86,30120,0.0,1.0
2017-10-02,127.15,127.34,127.13,127.34,1483,12.715,12.734,12.713,12.734,14830,0.0,1.0
2017-10-03,127.1,127.15,127.1,127.15,1367,12.71,12.715,12.71,12.715,13670,0.0,1.0
2017-10-04,127.38,127.38,127.28,127.32,7165,12.738,12.738,12.728,12.732,71650,0.0,1.0
2017-10-05,126.87,127.28,126.87,127.28,1765,12.687,12.728,12.687,12.728,17650,0.0,1.0
2017-10-06,127.41,127.41,126.35,126.35,7652,12.741,12.741,12.635,12.635,76520,0.0,1.0
2017-10-09,128.03,128.03,128.03,128.03,474,12.803,12.803,12.803,12.803,4740,0.0,1.0
2017-10-10,128.8191,129.17,128.81,129.03,3602,12.88191,12.917,12.881,12.903,36020,0.0,1.0
2017-10-11,129.28,129.35,129.06,129.06,15855,12.928,12.935,12.906,12.906,158550,0.0,1.0
2017-10-12,129.28,129.28,129.28,129.28,45,12.928,12.928,12.928,12.928,450,0.0,1.0
2017-10-13,130.11,130.11,129.91,129.91,1515,13.011,13.011,12.991,12.991,15150,0.0,1.0
2017-10-16,129.23,129.73,129.23,129.73,2010,12.923,12.973,12.923,12.973,20100,0.0,1.0
2017-10-17,128.48,128.48,128.48,128.48,225,12.848,12.848,12.848,12.848,2250,0.0,1.0
2017-10-18,128.48,128.48,128.48,128.48,179,12.848,12.848,12.848,12.848,1790,0.0,1.0
2017-10-19,128.64,128.64,128.64,128.64,1560,12.864,12.864,12.864,12.864,15600,0.0,1.0
2017-10-20,128.13,128.17,127.94,127.94,737,12.813,12.817,12.794,12.794,7370,0.0,1.0
2017-10-23,127.9788,128.0,127.36,127.36,1456,12.79788,12.8,12.736,12.736,14560,0.0,1.0
2017-10-24,127.97,127.97,127.5699,127.5699,1431,12.797,12.797,12.75699,12.75699,14310,0.0,1.0
2017-10-25,127.97,127.97,127.97,127.97,1042,12.797,12.797,12.797,12.797,10420,0.0,1.0
2017-10-26,127.01,127.06,127.01,127.06,3132,12.701,12.706,12.701,12.706,31320,0.0,1.0
2017-10-27,126.83,126.84,126.67,126.67,2150,12.683,12.684,12.667,12.667,21500,0.0,1.0
2017-10-30,127.47,127.47,127.47,127.47,1404,12.747,12.747,12.747,12.747,14040,0.0,1.0
2017-10-31,127.0495,127.0495,127.0495,127.0495,176,12.70495,12.70495,12.70495,12.70495,1760,0.0,1.0
2017-11-01,127.5104,127.5104,127.38,127.38,246,12.75104,12.75104,12.738,12.738,2460,0.0,1.0
2017-11-02,127.74,128.18,127.49,128.17,5520,12.774,12.818,12.749,12.817,55200,0.0,1.0
2017-11-03,126.7518,127.68,126.74,127.68,2335,12.67518,12.768,12.674,12.768,23350,0.0,1.0
2017-11-06,128.25,128.25,128.25,128.25,180,12.825,12.825,12.825,12.825,1800,0.0,1.0
2017-11-07,127.62,127.97,127.62,127.97,1200,12.762,12.797,12.762,12.797,12000,0.0,1.0
2017-11-08,127.62,127.62,127.62,127.62,186,12.762,12.762,12.762,12.762,1860,0.0,1.0
2017-11-09,128.83,128.88,128.77,128.88,1751,12.883,12.888,12.877,12.888,17510,0.0,1.0
2017-11-10,127.98,127.98,127.98,127.98,379,12.798,12.798,12.798,12.798,3790,0.0,1.0
2017-11-13,127.98,127.98,127.98,127.98,47,12.798,12.798,12.798,12.798,470,0.0,1.0
2017-11-14,127.91,128.06,127.69,127.69,6426,12.791,12.806,12.769,12.769,64260,0.0,1.0
2017-11-15,127.78,128.1,127.76,128.1,2901,12.778,12.81,12.776,12.81,29010,0.0,1.0
2017-11-16,127.78,127.78,127.78,127.78,4,12.778,12.778,12.778,12.778,40,0.0,1.0
2017-11-17,129.28,129.28,128.88,128.88,2553,12.928,12.928,12.888,12.888,25530,0.0,1.0
2017-11-20,127.81,128.579,127.8,128.579,5425,12.781,12.8579,12.78,12.8579,54250,0.0,1.0
2017-11-21,127.95,128.28,127.95,128.07,1874,12.795,12.828,12.795,12.807,18740,0.0,1.0
2017-11-22,129.35,129.35,129.1603,129.1603,638,12.935,12.935,12.91603,12.91603,6380,0.0,1.0
2017-11-24,129.35,129.35,129.35,129.35,0,12.935,12.935,12.935,12.935,0,0.0,1.0
2017-11-27,129.5,129.5,129.21,129.4401,1450,12.95,12.95,12.921,12.94401,14500,0.0,1.0
2017-11-28,129.23,129.23,129.23,129.23,443,12.923,12.923,12.923,12.923,4430,0.0,1.0
2017-11-29,128.44,128.7,128.43,128.7,548,12.844,12.87,12.843,12.87,5480,0.0,1.0
2017-11-30,127.52,127.52,127.52,127.52,334,12.752,12.752,12.752,12.752,3340,0.0,1.0
2017-12-01,128.0,128.71,128.0,128.01,3945,12.8,12.871,12.8,12.801,39450,0.0,1.0
2017-12-04,127.52,127.58,127.28,127.58,5475,12.752,12.758,12.728,12.758,54750,0.0,1.0
2017-12-05,126.2399,126.86,126.2399,126.86,2527,12.62399,12.686,12.62399,12.686,25270,0.0,1.0
2017-12-06,126.2399,126.2399,126.2399,126.2399,60,12.62399,12.62399,12.62399,12.62399,600,0.0,1.0
2017-12-07,124.55,125.31,124.55,125.31,470,12.455,12.531,12.455,12.531,4700,0.0,1.0
2017-12-08,124.703,124.75,124.703,124.75,475,12.4703,12.475,12.4703,12.475,4750,0.0,1.0
2017-12-11,124.38,124.38,124.38,124.38,259,12.438,12.438,12.438,12.438,2590,0.0,1.0
2017-12-12,123.68,123.68,123.68,123.68,606,12.368,12.368,12.368,12.368,6060,0.0,1.0
2017-12-13,123.68,123.68,123.68,123.68,1908,12.368,12.368,12.368,12.368,19080,0.0,1.0
2017-12-14,125.4,125.4,125.4,125.4,402,12.54,12.54,12.54,12.54,4020,0.0,1.0
2017-12-15,125.59,125.78,125.35,125.78,792,12.559,12.578,12.535,12.578,7920,0.0,1.0
2017-12-18,126.12,126.12,126.11,126.11,1821,12.612,12.612,12.611,12.611,18210,0.0,1.0
2017-12-19,125.95,125.98,125.95,125.98,276,12.595,12.598,12.595,12.598,2760,0.0,1.0
2017-12-20,126.48,126.51,126.48,126.51,480,12.648,12.651,12.648,12.651,4800,0.0,1.0
2017-12-21,126.63,126.697,126.47,126.47,770,12.663,12.6697,12.647,12.647,7700,0.0,1.0
2017-12-22,126.63,126.63,126.63,126.63,5,12.663,12.663,12.663,12.663,50,0.0,1.0
2017-12-26,128.28,128.28,128.046,128.1,752,12.828,12.828,12.8046,12.81,7520,0.0,1.0
2017-12-27,128.28,128.28,128.28,128.28,67,12.828,12.828,12.828,12.828,670,0.0,1.0
2017-12-28,129.35,129.35,129.35,129.35,129,12.935,12.935,12.935,12.935,1290,0.0,1.0
2017-12-29,130.31,130.31,130.31,130.31,370,13.031,13.031,13.031,13.031,3700,0.0,1.0
2018-01-02,131.471,131.471,131.19,131.23,1787,13.1471,13.1471,13.119,13.123,17870,0.0,1.0
2018-01-03,130.91,131.616,130.85,131.53,1859,13.091,13.1616,13.085,13.153,18590,0.0,1.0
2018-01-04,132.24,132.24,131.79,131.79,965,13.224,13.224,13.179,13.179,9650,0.0,1.0
2018-01-05,132.05,132.06,131.59,131.59,43113,13.205,13.206,13.159,13.159,431130,0.0,1.0
2018-01-08,131.77,131.88,131.77,131.88,1362,13.177,13.188,13.177,13.188,13620,0.0,1.0
2018-01-09,130.98,130.98,130.98,130.98,305,13.098,13.098,13.098,13.098,3050,0.0,1.0
2018-01-10,131.74,131.85,131.63,131.85,1557,13.174,13.185,13.163,13.185,15570,0.0,1.0
2018-01-11,132.135,132.3,132.135,132.16,3126,13.2135,13.23,13.2135,13.216,31260,0.0,1.0
2018-01-12,133.7,133.7,132.644,132.644,2759,13.37,13.37,13.2644,13.2644,27590,0.0,1.0
2018-01-16,133.873,133.89,133.4,133.4,2406,13.3873,13.389,13.34,13.34,24060,0.0,1.0
2018-01-17,132.81,133.52,132.73,133.5,5106,13.281,13.352,13.273,13.35,51060,0.0,1.0
2018-01-18,132.69,132.69,132.69,132.69,216,13.269,13.269,13.269,13.269,2160,0.0,1.0
2018-01-19,133.18,133.18,133.18,133.18,355,13.318,13.318,13.318,13.318,3550,0.0,1.0
2018-01-22,133.03,133.22,133.03,133.22,804,13.303,13.322,13.303,13.322,8040,0.0,1.0
2018-01-23,134.0,134.0,134.0,134.0,426,13.4,13.4,13.4,13.4,4260,0.0,1.0
2018-01-24,135.42,135.42,135.42,135.42,190,13.542,13.542,13.542,13.542,1900,0.0,1.0
2018-01-25,134.15,136.05,134.15,135.44,6727,13.415,13.605,13.415,13.544,67270,0.0,1.0
2018-01-26,134.919,135.28,134.919,135.199,1939,13.4919,13.528,13.4919,13.5199,19390,0.0,1.0
2018-01-29,134.0,134.3,134.0,134.3,535,13.4,13.43,13.4,13.43,5350,0.0,1.0
2018-01-30,134.06,134.06,134.06,134.06,201,13.406,13.406,13.406,13.406,2010,0.0,1.0
2018-01-31,134.64,134.64,133.18,134.22,7943,13.464,13.464,13.318,13.422,79430,0.0,1.0
2018-02-01,134.83,134.83,134.11,134.11,1640,13.483,13.483,13.411,13.411,16400,0.0,1.0
2018-02-02,132.86,133.56,132.86,133.56,2373,13.286,13.356,13.286,13.356,23730,0.0,1.0
2018-02-05,133.75,133.75,133.36,133.49,3601,13.375,13.375,13.336,13.349,36010,0.0,1.0
2018-02-06,132.2,133.09,132.1,133.0,10783,13.22,13.309,13.21,13.3,107830,0.0,1.0
2018-02-07,131.2,132.12,131.2,132.12,650,13.12,13.212,13.12,13.212,6500,0.0,1.0
2018-02-08,131.64,131.89,131.299,131.299,1404,13.164,13.189,13.1299,13.1299,14040,0.0,1.0
2018-02-09,131.42,131.77,131.42,131.77,1212,13.142,13.177,13.142,13.177,12120,0.0,1.0
2018-02-12,132.309,132.309,132.309,132.309,160,13.2309,13.2309,13.2309,13.2309,1600,0.0,1.0
2018-02-13,132.86,132.89,132.34,132.34,3024,13.286,13.289,13.234,13.234,30240,0.0,1.0
2018-02-14,135.28,135.28,135.11,135.11,398,13.528,13.528,13.511,13.511,3980,0.0,1.0
2018-02-15,134.92,134.92,134.83,134.83,604,13.492,13.492,13.483,13.483,6040,0.0,1.0
2018-02-16,134.7,134.73,134.7,134.73,1308,13.47,13.473,13.47,13.473,13080,0.0,1.0
2018-02-20,133.03,134.09,132.87,134.09,1927,13.303,13.409,13.287,13.409,19270,0.0,1.0
2018-02-21,132.23,132.9,132.23,132.9,1138,13.223,13.29,13.223,13.29,11380,0.0,1.0
2018-02-22,133.05,133.05,133.05,133.05,369,13.305,13.305,13.305,13.305,3690,0.0,1.0
2018-02-23,132.79,132.79,132.74,132.74,305,13.279,13.279,13.274,13.274,3050,0.0,1.0
2018-02-26,133.31,133.31,133.31,133.31,308,13.331,13.331,13.331,13.331,3080,0.0,1.0
2018-02-27,131.7,132.2,131.65,132.2,411,13.17,13.22,13.165,13.22,4110,0.0,1.0
2018-02-28,131.66,131.735,131.66,131.71,532,13.166,13.1735,13.166,13.171,5320,0.0,1.0
2018-03-01,131.75,131.76,130.29,130.75,3038,13.175,13.176,13.029,13.075,30380,0.0,1.0
2018-03-02,131.75,131.75,131.75,131.75,40,13.175,13.175,13.175,13.175,400,0.0,1.0
2018-03-05,131.75,131.75,131.75,131.75,85,13.175,13.175,13.175,13.175,850,0.0,1.0
2018-03-06,133.23,133.28,133.23,133.28,200,13.323,13.328,13.323,13.328,2000,0.0,1.0
2018-03-07,132.4,132.4,132.4,132.4,342,13.24,13.24,13.24,13.24,3420,0.0,1.0
2018-03-08,131.93,132.09,131.93,132.09,601,13.193,13.209,13.193,13.209,6010,0.0,1.0
2018-03-09,131.93,131.93,131.93,131.93,600,13.193,13.193,13.193,13.193,6000,0.0,1.0
2018-03-12,132.24,132.29,131.62,131.62,1880,13.224,13.229,13.162,13.162,18800,0.0,1.0
2018-03-13,132.43,132.43,132.43,132.43,300,13.243,13.243,13.243,13.243,3000,0.0,1.0
2018-03-14,132.211,132.211,132.211,132.211,1100,13.2211,13.2211,13.2211,13.2211,11000,0.0,1.0
2018-03-15,132.211,132.211,132.211,132.211,16,13.2211,13.2211,13.2211,13.2211,160,0.0,1.0
2018-03-16,131.03,131.19,131.03,131.19,1713,13.103,13.119,13.103,13.119,17130,0.0,1.0
2018-03-19,131.59,131.73,131.59,131.73,478,13.159,13.173,13.159,13.173,4780,0.0,1.0
2018-03-20,131.1,131.1,131.1,131.1,165,13.11,13.11,13.11,13.11,1650,0.0,1.0
2018-03-21,132.46,132.46,132.05,132.05,503,13.246,13.246,13.205,13.205,5030,0.0,1.0
2018-03-22,132.46,132.46,132.46,132.46,87,13.246,13.246,13.246,13.246,870,0.0,1.0
2018-03-23,134.64,134.64,134.64,134.64,231,13.464,13.464,13.464,13.464,2310,0.0,1.0
2018-03-26,135.36,135.36,135.08,135.08,1458,13.536,13.536,13.508,13.508,14580,0.0,1.0
2018-03-27,134.23,134.38,134.23,134.355,754,13.423,13.438,13.423,13.4355,7540,0.0,1.0
2018-03-28,132.25,132.45,132.25,132.45,6992,13.225,13.245,13.225,13.245,69920,0.0,1.0
2018-03-29,132.29,132.29,132.11,132.11,635,13.229,13.229,13.211,13.211,6350,0.0,1.0
2018-04-02,133.99,133.99,133.99,133.99,215,13.399,13.399,13.399,13.399,2150,0.0,1.0
2018-04-03,133.26,133.3,132.95,133.3,656,13.326,13.33,13.295,13.33,6560,0.0,1.0
2018-04-04,133.12,134.14,133.12,134.14,3641,13.312,13.414,13.312,13.414,36410,0.0,1.0
2018-04-05,132.42,132.44,132.18,132.18,867,13.242,13.244,13.218,13.218,8670,0.0,1.0
2018-04-06,133.175,133.175,133.175,133.175,284,13.3175,13.3175,13.3175,13.3175,2840,0.0,1.0
2018-04-09,133.52,133.52,133.2,133.2,955,13.352,13.352,13.32,13.32,9550,0.0,1.0
2018-04-10,133.95,133.95,133.6,133.88,1510,13.395,13.395,13.36,13.388,15100,0.0,1.0
2018-04-11,134.94,135.58,134.94,135.54,2785,13.494,13.558,13.494,13.554,27850,0.0,1.0
2018-04-12,133.565,133.77,133.48,133.77,1326,13.3565,13.377,13.348,13.377,13260,0.0,1.0
2018-04-13,133.565,133.565,133.565,133.565,4,13.3565,13.3565,13.3565,13.3565,40,0.0,1.0
2018-04-16,134.553,134.553,134.55,134.55,306,13.4553,13.4553,13.455,13.455,3060,0.0,1.0
2018-04-17,134.53,134.53,134.4,134.4,944,13.453,13.453,13.44,13.44,9440,0.0,1.0
2018-04-18,134.95,134.95,134.95,134.95,201,13.495,13.495,13.495,13.495,2010,0.0,1.0
2018-04-19,134.43,134.67,134.02,134.67,1356,13.443,13.467,13.402,13.467,13560,0.0,1.0
2018-04-20,133.58,133.58,133.58,133.58,201,13.358,13.358,13.358,13.358,2010,0.0,1.0
2018-04-23,132.26,132.26,132.26,132.26,281,13.226,13.226,13.226,13.226,2810,0.0,1.0
2018-04-24,133.01,133.01,132.69,132.69,906,13.301,13.301,13.269,13.269,9060,0.0,1.0
2018-04-25,132.1,132.1,132.052,132.07,475,13.21,13.21,13.2052,13.207,4750,0.0,1.0
2018-04-26,131.61,131.97,131.61,131.97,1380,13.161,13.197,13.161,13.197,13800,0.0,1.0
2018-04-27,132.01,132.01,132.01,132.01,113,13.201,13.201,13.201,13.201,1130,0.0,1.0
2018-04-30,131.84,131.84,131.165,131.165,1562,13.184,13.184,13.1165,13.1165,15620,0.0,1.0
2018-05-01,130.5,130.5,130.15,130.25,440,13.05,13.05,13.015,13.025,4400,0.0,1.0
2018-05-02,130.59,131.04,130.4,130.4,1410,13.059,13.104,13.04,13.04,14100,0.0,1.0
2018-05-03,131.175,131.175,131.17,131.17,415,13.1175,13.1175,13.117,13.117,4150,0.0,1.0
2018-05-04,131.07,131.08,130.82,130.82,3300,13.107,13.108,13.082,13.082,33000,0.0,1.0
2018-05-07,131.2,131.2,131.157,131.18,912,13.12,13.12,13.1157,13.118,9120,0.0,1.0
2018-05-08,131.48,131.58,130.63,130.63,4368,13.148,13.158,13.063,13.063,43680,0.0,1.0
2018-05-09,131.14,131.14,131.1,131.1,1227,13.114,13.114,13.11,13.11,12270,0.0,1.0
2018-05-10,131.92,132.0,131.92,131.97,2613,13.192,13.2,13.192,13.197,26130,0.0,1.0
2018-05-11,131.7,132.34,131.7,132.34,2507,13.17,13.234,13.17,13.234,25070,0.0,1.0
2018-05-14,131.82,131.82,131.82,131.82,252,13.182,13.182,13.182,13.182,2520,0.0,1.0
2018-05-15,128.89,129.4,128.89,129.4,8824,12.889,12.94,12.889,12.94,88240,0.0,1.0
2018-05-16,129.26,129.26,128.88,128.89,29431,12.926,12.926,12.888,12.889,294310,0.0,1.0
2018-05-17,128.74,128.8,128.7,128.8,2408,12.874,12.88,12.87,12.88,24080,0.0,1.0
2018-05-18,129.0,129.001,129.0,129.0,919,12.9,12.9001,12.9,12.9,9190,0.0,1.0
2018-05-21,129.042,129.042,128.75,128.75,454,12.9042,12.9042,12.875,12.875,4540,0.0,1.0
2018-05-22,129.1,129.27,129.1,129.26,19698,12.91,12.927,12.91,12.926,196980,0.0,1.0
2018-05-23,129.01,129.01,129.01,129.01,667,12.901,12.901,12.901,12.901,6670,0.0,1.0
2018-05-24,130.3,130.44,129.97,129.97,4445,13.03,13.044,12.997,12.997,44450,0.0,1.0
2018-05-25,129.93,129.97,129.93,129.97,1944,12.993,12.997,12.993,12.997,19440,0.0,1.0
2018-05-29,130.12,130.14,129.8,129.81,4763,13.012,13.014,12.98,12.981,47630,0.0,1.0
2018-05-30,130.03,130.03,130.03,130.03,100,13.003,13.003,13.003,13.003,1000,0.0,1.0
2018-05-31,129.8,130.339,129.8,130.29,2788757,12.98,13.0339,12.98,13.029,27887570,0.0,1.0
2018-06-01,129.23,129.64,129.14,129.35,41401,12.923,12.964,12.914,12.935,414010,0.0,1.0
2018-06-04,129.1,129.39,129.1,129.35,7188,12.91,12.939,12.91,12.935,71880,0.0,1.0
2018-06-05,129.535,129.75,129.19,129.19,6556,12.9535,12.975,12.919,12.919,65560,0.0,1.0
2018-06-06,129.48,129.94,129.27,129.74,8669,12.948,12.994,12.927,12.974,86690,0.0,1.0
2018-06-07,129.54,129.76,129.37,129.6,16056,12.954,12.976,12.937,12.96,160560,0.0,1.0
2018-06-08,129.72,129.77,129.67,129.69,10267,12.972,12.977,12.967,12.969,102670,0.0,1.0
2018-06-11,129.88,129.93,129.79,129.8,5877,12.988,12.993,12.979,12.98,58770,0.0,1.0
2018-06-12,129.4,129.78,129.37,129.75,8257,12.94,12.978,12.937,12.975,82570,0.0,1.0
2018-06-13,129.83,129.89,129.43,129.5,6925,12.983,12.989,12.943,12.95,69250,0.0,1.0
2018-06-14,130.14,130.31,130.11,130.31,5549,13.014,13.031,13.011,13.031,55490,0.0,1.0
2018-06-15,127.84,128.8,127.38,128.8,37262,12.784,12.88,12.738,12.88,372620,0.0,1.0
2018-06-18,127.75,127.86,127.62,127.74,7036,12.775,12.786,12.762,12.774,70360,0.0,1.0
2018-06-19,127.48,127.54,127.15,127.3,8050,12.748,12.754,12.715,12.73,80500,0.0,1.0
2018-06-20,126.77,127.34,126.68,127.34,5815,12.677,12.734,12.668,12.734,58150,0.0,1.0
2018-06-21,126.62,126.84,126.604,126.63,8423,12.662,12.684,12.6604,12.663,84230,0.0,1.0
2018-06-22,126.83,126.834,126.62,126.77,8732,12.683,12.6834,12.662,12.677,87320,0.0,1.0
2018-06-25,126.37,126.63,126.37,126.45,7556,12.637,12.663,12.637,12.645,75560,0.0,1.0
2018-06-26,125.71,125.97,125.557,125.79,11033,12.571,12.597,12.5557,12.579,110330,0.0,1.0
2018-06-27,124.98,125.41,124.98,125.39,7664,12.498,12.541,12.498,12.539,76640,0.0,1.0
2018-06-28,124.66,125.04,124.488,125.04,37317,12.466,12.504,12.4488,12.504,373170,0.0,1.0
2018-06-29,125.21,125.34,124.92,124.92,10207,12.521,12.534,12.492,12.492,102070,0.0,1.0
2018-07-02,124.09,124.59,124.0,124.59,10372,12.409,12.459,12.4,12.459,103720,0.0,1.0
2018-07-03,125.106,125.504,125.04,125.04,6288,12.5106,12.5504,12.504,12.504,62880,0.0,1.0
2018-07-05,125.42,125.75,125.28,125.31,11235,12.542,12.575,12.528,12.531,112350,0.0,1.0
2018-07-06,125.31,125.42,125.2,125.41,10087,12.531,12.542,12.52,12.541,100870,0.0,1.0
2018-07-09,125.66,126.16,125.66,126.14,4271,12.566,12.616,12.566,12.614,42710,0.0,1.0
2018-07-10,125.37,125.42,125.06,125.3,4646,12.537,12.542,12.506,12.53,46460,0.0,1.0
2018-07-11,124.19,124.86,124.09,124.84,6560,12.419,12.486,12.409,12.484,65600,0.0,1.0
2018-07-12,124.46,124.49,124.37,124.37,3541,12.446,12.449,12.437,12.437,35410,0.0,1.0
2018-07-13,123.97,124.06,123.85,123.97,18848,12.397,12.406,12.385,12.397,188480,0.0,1.0
2018-07-16,123.82,123.926,123.646,123.91,4057,12.382,12.3926,12.3646,12.391,40570,0.0,1.0
2018-07-17,122.579,123.14,122.44,123.01,20863,12.2579,12.314,12.244,12.301,208630,0.0,1.0
2018-07-18,122.52,122.6,122.148,122.33,38044,12.252,12.26,12.2148,12.233,380440,0.0,1.0
2018-07-19,122.05,122.71,121.43,121.48,28635,12.205,12.271,12.143,12.148,286350,0.0,1.0
2018-07-20,122.89,122.94,122.61,122.7,29583,12.289,12.294,12.261,12.27,295830,0.0,1.0
2018-07-23,122.2,122.55,122.1,122.55,13197,12.22,12.255,12.21,12.255,131970,0.0,1.0
2018-07-24,122.35,122.72,122.3,122.49,46208,12.235,12.272,12.23,12.249,462080,0.0,1.0
2018-07-25,123.0,123.07,122.7,123.0,12467,12.3,12.307,12.27,12.3,124670,0.0,1.0
2018-07-26,122.1,122.75,122.1,122.5,11965,12.21,12.275,12.21,12.25,119650,0.0,1.0
2018-07-27,122.11,122.44,122.1,122.22,16589,12.211,12.244,12.21,12.222,165890,0.0,1.0
2018-07-30,121.97,122.289,121.97,122.07,11184,12.197,12.2289,12.197,12.207,111840,0.0,1.0
2018-07-31,122.3,122.61,121.68,121.72,31820,12.23,12.261,12.168,12.172,318200,0.0,1.0
2018-08-01,121.42,122.69,121.0,121.65,14232,12.142,12.269,12.1,12.165,142320,0.0,1.0
2018-08-02,120.67,121.43,120.64,121.41,14439,12.067,12.143,12.064,12.141,144390,0.0,1.0
2018-08-03,121.14,121.75,121.13,121.39,12621,12.114,12.175,12.113,12.139,126210,0.0,1.0
2018-08-06,120.562,120.91,120.562,120.75,12000,12.0562,12.091,12.0562,12.075,120000,0.0,1.0
2018-08-07,120.678,121.04,120.678,120.95,8608,12.0678,12.104,12.0678,12.095,86080,0.0,1.0
2018-08-08,121.12,121.14,120.62,120.99,12556,12.112,12.114,12.062,12.099,125560,0.0,1.0
2018-08-09,120.99,121.33,120.94,121.26,7799,12.099,12.133,12.094,12.126,77990,0.0,1.0
2018-08-10,120.912,121.39,120.9,121.03,30607,12.0912,12.139,12.09,12.103,306070,0.0,1.0
2018-08-13,119.13,119.96,119.02,119.96,10096,11.913,11.996,11.902,11.996,100960,0.0,1.0
2018-08-14,119.19,119.59,119.165,119.41,25664,11.919,11.959,11.9165,11.941,256640,0.0,1.0
2018-08-15,117.22,117.983,117.147,117.91,11582,11.722,11.7983,11.7147,11.791,115820,0.0,1.0
2018-08-16,117.19,117.94,117.18,117.63,18927,11.719,11.794,11.718,11.763,189270,0.0,1.0
2018-08-17,118.21,118.21,117.5,117.76,30265,11.821,11.821,11.75,11.776,302650,0.0,1.0
2018-08-20,118.72,118.79,118.32,118.52,14948,11.872,11.879,11.832,11.852,149480,0.0,1.0
2018-08-21,119.138,119.232,118.911,118.93,12987,11.9138,11.9232,11.8911,11.893,129870,0.0,1.0
2018-08-22,119.437,119.59,119.264,119.58,25617,11.9437,11.959,11.9264,11.958,256170,0.0,1.0
2018-08-23,118.36,118.95,118.18,118.84,10796,11.836,11.895,11.818,11.884,107960,0.0,1.0
2018-08-24,120.285,120.65,119.44,119.44,18265,12.0285,12.065,11.944,11.944,182650,0.0,1.0
2018-08-27,120.8,120.99,120.35,120.35,6915,12.08,12.099,12.035,12.035,69150,0.0,1.0
2018-08-28,119.85,121.01,119.78,121.01,12471,11.985,12.101,11.978,12.101,124710,0.0,1.0
2018-08-29,120.39,120.4,120.08,120.3,13790,12.039,12.04,12.008,12.03,137900,0.0,1.0
2018-08-30,119.81,120.1,119.46,120.1,19472,11.981,12.01,11.946,12.01,194720,0.0,1.0
2018-08-31,119.73,120.22,119.68,119.93,30311,11.973,12.022,11.968,11.993,303110,0.0,1.0
2018-09-04,119.02,119.16,118.74,118.9,9681,11.902,11.916,11.874,11.89,96810,0.0,1.0
2018-09-05,119.49,119.63,119.343,119.55,8577,11.949,11.963,11.9343,11.955,85770,0.0,1.0
2018-09-06,119.72,120.22,119.5,120.145,11523,11.972,12.022,11.95,12.0145,115230,0.0,1.0
2018-09-07,119.39,119.75,119.2,119.45,32750,11.939,11.975,11.92,11.945,327500,0.0,1.0
2018-09-10,119.25,119.51,119.15,119.426,14471,11.925,11.951,11.915,11.9426,144710,0.0,1.0
2018-09-11,119.4,119.5066,118.61,118.79,66805,11.94,11.95066,11.861,11.879,668050,0.0,1.0
2018-09-12,120.32,120.59,119.29,119.29,36828,12.032,12.059,11.929,11.929,368280,0.0,1.0
2018-09-13,119.94,120.94,119.793,120.94,25165,11.994,12.094,11.9793,12.094,251650,0.0,1.0
2018-09-14,119.15,120.03,119.1,119.95,31943,11.915,12.003,11.91,11.995,319430,0.0,1.0
2018-09-17,119.77,120.23,119.77,119.81,23121,11.977,12.023,11.977,11.981,231210,0.0,1.0
2018-09-18,119.59,119.99,119.45,119.99,16889,11.959,11.999,11.945,11.999,168890,0.0,1.0
2018-09-19,120.08,120.22,119.88,120.12,14346,12.008,12.022,11.988,12.012,143460,0.0,1.0
2018-09-20,120.52,120.55,120.09,120.45,16211,12.052,12.055,12.009,12.045,162110,0.0,1.0
2018-09-21,119.65,119.8,119.03,119.03,20055,11.965,11.98,11.903,11.903,200550,0.0,1.0
2018-09-24,119.7,120.13,119.66,119.87,25610,11.97,12.013,11.966,11.987,256100,0.0,1.0
2018-09-25,119.84,120.033,119.81,119.95,18664,11.984,12.0033,11.981,11.995,186640,0.0,1.0
2018-09-26,119.21,119.637,118.9,119.29,44220,11.921,11.9637,11.89,11.929,442200,0.0,1.0
2018-09-27,118.152,118.43,117.95,118.22,21044,11.8152,11.843,11.795,11.822,210440,0.0,1.0
2018-09-28,119.03,119.058,118.25,118.28,11893,11.903,11.9058,11.825,11.828,118930,0.0,1.0
2018-10-01,118.717,118.718,118.351,118.58,11634,11.8717,11.8718,11.8351,11.858,116340,0.0,1.0
2018-10-02,120.05,120.52,119.85,119.91,21784,12.005,12.052,11.985,11.991,217840,0.0,1.0
2018-10-03,119.62,120.19,119.48,120.19,19917,11.962,12.019,11.948,12.019,199170,0.0,1.0
2018-10-04,119.69,120.34,119.48,120.1,15627,11.969,12.034,11.948,12.01,156270,0.0,1.0
2018-10-05,120.06,120.22,119.86,120.04,7941,12.006,12.022,11.986,12.004,79410,0.0,1.0
2018-10-08,118.57,118.66,118.08,118.38,15723,11.857,11.866,11.808,11.838,157230,0.0,1.0
2018-10-09,118.78,118.78,118.33,118.52,8054,11.878,11.878,11.833,11.852,80540,0.0,1.0
2018-10-10,119.04,119.08,118.44,118.61,17179,11.904,11.908,11.844,11.861,171790,0.0,1.0
2018-10-11,122.01,122.34,120.4,120.44,23100,12.201,12.234,12.04,12.044,231000,0.0,1.0
2018-10-12,121.55,121.97,121.383,121.88,30811,12.155,12.197,12.1383,12.188,308110,0.0,1.0
2018-10-15,122.28,122.76,122.25,122.44,39672,12.228,12.276,12.225,12.244,396720,0.0,1.0
2018-10-16,122.247,122.85,122.17,122.85,15908,12.2247,12.285,12.217,12.285,159080,0.0,1.0
2018-10-17,122.07,122.63,122.026,122.23,11237,12.207,12.263,12.2026,12.223,112370,0.0,1.0
2018-10-18,122.26,122.68,122.04,122.17,28444,12.226,12.268,12.204,12.217,284440,0.0,1.0
2018-10-19,122.37,122.531,122.34,122.44,7188,12.237,12.2531,12.234,12.244,71880,0.0,1.0
2018-10-22,121.96,122.03,121.793,121.89,7406,12.196,12.203,12.1793,12.189,74060,0.0,1.0
2018-10-23,122.83,123.59,122.765,123.59,10112,12.283,12.359,12.2765,12.359,101120,0.0,1.0
2018-10-24,123.006,123.006,122.472,122.75,7674,12.3006,12.3006,12.2472,12.275,76740,0.0,1.0
2018-10-25,122.69,123.0,122.57,122.95,7575,12.269,12.3,12.257,12.295,75750,0.0,1.0
2018-10-26,123.14,124.06,123.07,123.22,21132,12.314,12.406,12.307,12.322,211320,0.0,1.0
2018-10-29,122.66,122.79,122.217,122.79,8388,12.266,12.279,12.2217,12.279,83880,0.0,1.0
2018-10-30,122.11,122.32,121.96,122.18,4380,12.211,12.232,12.196,12.218,43800,0.0,1.0
2018-10-31,121.187,121.41,121.0,121.0,10775,12.1187,12.141,12.1,12.1,107750,0.0,1.0
2018-11-01,123.06,123.4,122.62,122.71,14320,12.306,12.34,12.262,12.271,143200,0.0,1.0
2018-11-02,123.03,123.3,122.88,123.02,6393,12.303,12.33,12.288,12.302,63930,0.0,1.0
2018-11-05,122.76,123.0,122.63,122.66,4222,12.276,12.3,12.263,12.266,42220,0.0,1.0
2018-11-06,122.287,122.81,122.094,122.81,4183,12.2287,12.281,12.2094,12.281,41830,0.0,1.0
2018-11-07,122.276,122.66,122.276,122.53,5353,12.2276,12.266,12.2276,12.253,53530,0.0,1.0
2018-11-08,122.052,122.27,121.883,122.23,9228,12.2052,12.227,12.1883,12.223,92280,0.0,1.0
2018-11-09,120.73,120.915,120.567,120.81,8485,12.073,12.0915,12.0567,12.081,84850,0.0,1.0
2018-11-12,119.807,120.21,119.807,120.21,8357,11.9807,12.021,11.9807,12.021,83570,0.0,1.0
2018-11-13,119.711,120.117,119.711,119.894,68256,11.9711,12.0117,11.9711,11.9894,682560,0.0,1.0
2018-11-14,120.95,121.171,119.736,119.736,28480,12.095,12.1171,11.9736,11.9736,284800,0.0,1.0
2018-11-15,121.027,121.27,120.991,121.12,9966,12.1027,12.127,12.0991,12.112,99660,0.0,1.0
2018-11-16,121.911,122.21,121.73,122.21,15260,12.1911,12.221,12.173,12.221,152600,0.0,1.0
2018-11-19,122.126,122.22,121.73,121.79,67197,12.2126,12.222,12.173,12.179,671970,0.0,1.0
2018-11-20,121.879,122.26,121.79,122.26,11439,12.1879,12.226,12.179,12.226,114390,0.0,1.0
2018-11-21,122.25,122.52,122.25,122.32,7573,12.225,12.252,12.225,12.232,75730,0.0,1.0
2018-11-23,122.13,122.16,121.9565,122.16,8927,12.213,12.216,12.19565,12.216,89270,0.0,1.0
2018-11-26,121.956,122.053,121.91,122.011,13232,12.1956,12.2053,12.191,12.2011,132320,0.0,1.0
2018-11-27,121.13,121.49,120.998,121.49,5169,12.113,12.149,12.0998,12.149,51690,0.0,1.0
2018-11-28,121.84,122.38,120.95,121.05,22425,12.184,12.238,12.095,12.105,224250,0.0,1.0
2018-11-29,122.37,122.46,121.99,122.374,18232,12.237,12.246,12.199,12.2374,182320,0.0,1.0
2018-11-30,121.89,121.891,121.46,121.77,10076,12.189,12.1891,12.146,12.177,100760,0.0,1.0
2018-12-03,122.727,123.179,122.727,123.01,11584,12.2727,12.3179,12.2727,12.301,115840,0.0,1.0
2018-12-04,123.52,123.86,123.39,123.86,10094,12.352,12.386,12.339,12.386,100940,0.0,1.0
2018-12-06,123.4701,123.9699,123.41,123.86,18465,12.34701,12.39699,12.341,12.386,184650,0.0,1.0
2018-12-07,124.58,124.7,124.09,124.09,12439,12.458,12.47,12.409,12.409,124390,0.0,1.0
2018-12-10,124.104,124.31,123.89,124.15,16932,12.4104,12.431,12.389,12.415,169320,0.0,1.0
2018-12-11,123.997,124.2,123.809,124.15,20816,12.3997,12.42,12.3809,12.415,208160,0.0,1.0
2018-12-12,124.264,124.348,124.11,124.17,9143,12.4264,12.4348,12.411,12.417,91430,0.0,1.0
2018-12-13,124.0,124.04,123.86,123.98,11694,12.4,12.404,12.386,12.398,116940,0.0,1.0
2018-12-14,123.52,123.699,123.19,123.19,14072,12.352,12.3699,12.319,12.319,140720,0.0,1.0
2018-12-17,124.31,124.4512,123.79,123.79,34208,12.431,12.44512,12.379,12.379,342080,0.0,1.0
2018-12-18,124.59,124.68,124.4,124.471,10775,12.459,12.468,12.44,12.4471,107750,0.0,1.0
2018-12-19,123.9056,125.33,123.9056,125.29,8410,12.39056,12.533,12.39056,12.529,84100,0.0,1.0
2018-12-20,125.756,126.302,125.345,125.66,28368,12.5756,12.6302,12.5345,12.566,283680,0.0,1.0
2018-12-21,125.225,125.77,125.106,125.76,9602,12.5225,12.577,12.5106,12.576,96020,0.0,1.0
2018-12-24,126.596,126.63,126.145,126.16,10263,12.6596,12.663,12.6145,12.616,102630,0.0,1.0
2018-12-26,126.31,127.56,126.2,127.22,11997,12.631,12.756,12.62,12.722,119970,0.0,1.0
2018-12-27,127.169,127.558,126.89,127.25,9953,12.7169,12.7558,12.689,12.725,99530,0.0,1.0
2018-12-28,127.6841,127.72,127.44,127.44,11974,12.76841,12.772,12.744,12.744,119740,0.0,1.0
2018-12-31,127.8775,127.91,127.5549,127.68,13465,12.78775,12.791,12.75549,12.768,134650,0.0,1.0
2019-01-02,127.9451,128.41,127.6,128.01,61288,12.79451,12.841,12.76,12.801,612880,0.0,1.0
2019-01-03,129.16,129.16,128.39,128.39,47867,12.916,12.916,12.839,12.839,478670,0.0,1.0
2019-01-04,128.19,128.23,127.39,127.96,23604,12.819,12.823,12.739,12.796,236040,0.0,1.0
2019-01-07,128.576,128.88,128.28,128.88,200994,12.8576,12.888,12.828,12.888,2009940,0.0,1.0
2019-01-08,128.19,128.37,127.97,128.3,884034,12.819,12.837,12.797,12.83,8840340,0.0,1.0
2019-01-09,129.03,129.04,128.2,128.2,66930,12.903,12.904,12.82,12.82,669300,0.0,1.0
2019-01-10,128.26,128.896,128.26,128.67,17782,12.826,12.8896,12.826,12.867,177820,0.0,1.0
2019-01-11,128.507,128.75,128.409,128.5,47554,12.8507,12.875,12.8409,12.85,475540,0.0,1.0
2019-01-14,128.828,128.91,128.63,128.91,50340,12.8828,12.891,12.863,12.891,503400,0.0,1.0
2019-01-15,128.55,129.12,128.48,129.0,10466,12.855,12.912,12.848,12.9,104660,0.0,1.0
2019-01-16,128.97,129.17,128.77,128.78,21219,12.897,12.917,12.877,12.878,212190,0.0,1.0
2019-01-17,128.83,128.95,128.66,128.8,22032,12.883,12.895,12.866,12.88,220320,0.0,1.0
2019-01-18,127.74,128.09,127.74,127.855,27170,12.774,12.809,12.774,12.7855,271700,0.0,1.0
2019-01-22,128.11,128.17,127.649,127.9,16843,12.811,12.817,12.7649,12.79,168430,0.0,1.0
2019-01-23,127.964,128.216,127.668,127.668,7221,12.7964,12.8216,12.7668,12.7668,72210,0.0,1.0
2019-01-24,127.78,128.01,127.633,128.01,9024,12.778,12.801,12.7633,12.801,90240,0.0,1.0
2019-01-25,129.573,129.573,129.05,129.05,7626,12.9573,12.9573,12.905,12.905,76260,0.0,1.0
2019-01-28,130.037,130.05,129.53,129.53,17392,13.0037,13.005,12.953,12.953,173920,0.0,1.0
2019-01-29,130.8,130.81,130.3,130.54,8231,13.08,13.081,13.03,13.054,82310,0.0,1.0
2019-01-30,131.52,131.9,130.572,130.75,9968,13.152,13.19,13.0572,13.075,99680,0.0,1.0
2019-01-31,131.619,132.14,131.601,132.14,83477,13.1619,13.214,13.1601,13.214,834770,0.0,1.0
2019-02-01,131.41,131.92,131.25,131.919,81146,13.141,13.192,13.125,13.1919,811460,0.0,1.0
2019-02-04,130.86,131.175,130.83,130.84,23041,13.086,13.1175,13.083,13.084,230410,0.0,1.0
2019-02-05,131.135,131.19,131.06,131.19,5864,13.1135,13.119,13.106,13.119,58640,0.0,1.0
2019-02-06,130.3,131.09,130.3,131.09,19483,13.03,13.109,13.03,13.109,194830,0.0,1.0
2019-02-07,130.68,130.79,130.391,130.77,6114,13.068,13.079,13.0391,13.077,61140,0.0,1.0
2019-02-08,131.076,131.2,130.97,130.97,9842,13.1076,13.12,13.097,13.097,98420,0.0,1.0
2019-02-11,130.47,130.621,130.09,130.09,14786,13.047,13.0621,13.009,13.009,147860,0.0,1.0
2019-02-12,130.748,130.82,130.52,130.82,7807,13.0748,13.082,13.052,13.082,78070,0.0,1.0
2019-02-13,130.2,131.365,130.2,130.77,8082,13.02,13.1365,13.02,13.077,80820,0.0,1.0
2019-02-14,130.883,131.02,130.446,130.75,8139,13.0883,13.102,13.0446,13.075,81390,0.0,1.0
2019-02-15,131.73,131.86,131.11,131.385,9727,13.173,13.186,13.111,13.1385,97270,0.0,1.0
2019-02-19,133.77,133.77,133.02,133.02,16193,13.377,13.377,13.302,13.302,161930,0.0,1.0
2019-02-20,133.54,134.235,133.54,134.069,5158,13.354,13.4235,13.354,13.4069,51580,0.0,1.0
2019-02-21,132.0336,133.1363,132.0336,133.12,5646,13.20336,13.31363,13.20336,13.312,56460,0.0,1.0
2019-02-22,132.4874,132.89,132.38,132.6574,7925,13.24874,13.289,13.238,13.26574,79250,0.0,1.0
2019-02-25,132.3666,132.84,132.1471,132.84,12522,13.23666,13.284,13.21471,13.284,125220,0.0,1.0
2019-02-26,132.527,132.569,132.12,132.34,9045,13.2527,13.2569,13.212,13.234,90450,0.0,1.0
2019-02-27,131.661,132.06,131.33,132.02,16358,13.1661,13.206,13.133,13.202,163580,0.0,1.0
2019-02-28,130.89,131.66,130.89,131.66,11804,13.089,13.166,13.089,13.166,118040,0.0,1.0
2019-03-01,128.678,130.75,128.67,130.29,46254,12.8678,13.075,12.867,13.029,462540,0.0,1.0
2019-03-04,128.355,128.447,127.973,128.27,8319,12.8355,12.8447,12.7973,12.827,83190,0.0,1.0
2019-03-05,128.45,128.46,127.88,128.14,12877,12.845,12.846,12.788,12.814,128770,0.0,1.0
2019-03-06,128.397,128.397,128.054,128.18,5402,12.8397,12.8397,12.8054,12.818,54020,0.0,1.0
2019-03-07,128.202,128.436,128.07,128.07,9772,12.8202,12.8436,12.807,12.807,97720,0.0,1.0
2019-03-08,129.655,129.655,129.31,129.5,7058,12.9655,12.9655,12.931,12.95,70580,0.0,1.0
2019-03-11,12.9,12.925,12.87,12.92,11646,12.9,12.925,12.87,12.92,11646,0.0,10.0
2019-03-12,12.97,12.993,12.92,12.95,38527,12.97,12.993,12.92,12.95,38527,0.0,1.0
2019-03-13,13.08,13.092,13.02,13.06,29779,13.08,13.092,13.02,13.06,29779,0.0,1.0
2019-03-14,12.92,12.95,12.9,12.9,51141,12.92,12.95,12.9,12.9,51141,0.0,1.0
2019-03-15,12.98,13.04,12.98,12.99,460057,12.98,13.04,12.98,12.99,460057,0.0,1.0
2019-03-18,13.0,13.06,12.98,13.03,181910,13.0,13.06,12.98,13.03,181910,0.0,1.0
2019-03-19,13.03,13.07,13.02,13.06,234853,13.03,13.07,13.02,13.06,234853,0.0,1.0
2019-03-20,13.1,13.21,12.96,13.06,521373,13.1,13.21,12.96,13.06,521373,0.0,1.0
2019-03-21,13.06,13.15,13.026,13.15,56651,13.06,13.15,13.026,13.15,56651,0.0,1.0
2019-03-22,13.08,13.14,13.07,13.08,75186,13.08,13.14,13.07,13.08,75186,0.0,1.0
2019-03-25,13.19,13.22,13.13,13.15,79363,13.19,13.22,13.13,13.15,79363,0.0,1.0
2019-03-26,13.15,13.17,13.09,13.15,55218,13.15,13.17,13.09,13.15,55218,0.0,1.0
2019-03-27,13.05,13.16,13.04,13.16,64325,13.05,13.16,13.04,13.16,64325,0.0,1.0
2019-03-28,12.88,12.94,12.85,12.93,120208,12.88,12.94,12.85,12.93,120208,0.0,1.0
2019-03-29,12.89,12.96,12.882,12.96,103411,12.89,12.96,12.882,12.96,103411,0.0,1.0
2019-04-01,12.83,12.93,12.83,12.92,95252,12.83,12.93,12.83,12.92,95252,0.0,1.0
2019-04-02,12.874,12.89,12.85,12.85,79850,12.874,12.89,12.85,12.85,79850,0.0,1.0
2019-04-03,12.85,12.9,12.849,12.86,92385,12.85,12.9,12.849,12.86,92385,0.0,1.0
2019-04-04,12.9,12.92,12.76,12.8,46235,12.9,12.92,12.76,12.8,46235,0.0,1.0
2019-04-05,12.88,12.901,12.851,12.87,59885,12.88,12.901,12.851,12.87,59885,0.0,1.0
2019-04-08,12.955,13.005,12.929,12.99,50703,12.955,13.005,12.929,12.99,50703,0.0,1.0
2019-04-09,13.01,13.03,12.996,13.03,46264,13.01,13.03,12.996,13.03,46264,0.0,1.0
2019-04-10,13.05,13.14,13.008,13.02,58592,13.05,13.14,13.008,13.02,58592,0.0,1.0
2019-04-11,12.87,12.97,12.851,12.97,73204,12.87,12.97,12.851,12.97,73204,0.0,1.0
2019-04-12,12.87,12.911,12.865,12.87,28020,12.87,12.911,12.865,12.87,28020,0.0,1.0
2019-04-15,12.83,12.865,12.79,12.79,69732,12.83,12.865,12.79,12.79,69732,0.0,1.0
2019-04-16,12.73,12.74,12.69,12.73,136670,12.73,12.74,12.69,12.73,136670,0.0,1.0
2019-04-17,12.71,12.73,12.68,12.72,46278,12.71,12.73,12.68,12.72,46278,0.0,1.0
2019-04-18,12.71,12.75,12.68,12.68,943648,12.71,12.75,12.68,12.68,943648,0.0,1.0
2019-04-22,12.7,12.73,12.69,12.7,71004,12.7,12.73,12.69,12.7,71004,0.0,1.0
2019-04-23,12.69,12.7,12.6,12.65,54679,12.69,12.7,12.6,12.65,54679,0.0,1.0
2019-04-24,12.73,12.756,12.68,12.7,101990,12.73,12.756,12.68,12.7,101990,0.0,1.0
2019-04-25,12.74,12.794,12.72,12.74,71061,12.74,12.794,12.72,12.74,71061,0.0,1.0
2019-04-26,12.82,12.8456,12.79,12.81,87451,12.82,12.8456,12.79,12.81,87451,0.0,1.0
2019-04-29,12.75,12.77,12.74,12.76,68955,12.75,12.77,12.74,12.76,68955,0.0,1.0
2019-04-30,12.8,12.82,12.76,12.76,60500,12.8,12.82,12.76,12.76,60500,0.0,1.0
2019-05-01,12.72,12.84,12.7,12.79,90788,12.72,12.84,12.7,12.79,90788,0.0,1.0
2019-05-02,12.67,12.69,12.63,12.63,91141,12.67,12.69,12.63,12.63,91141,0.0,1.0
2019-05-03,12.75,12.784,12.73,12.73,153843,12.75,12.784,12.73,12.73,153843,0.0,1.0
2019-05-06,12.76,12.796,12.738,12.75,83376,12.76,12.796,12.738,12.75,83376,0.0,1.0
2019-05-07,12.81,12.84,12.77,12.79,6807198,12.81,12.84,12.77,12.79,6807198,0.0,1.0
2019-05-08,12.78,12.85,12.76,12.85,91537,12.78,12.85,12.76,12.85,91537,0.0,1.0
2019-05-09,12.81,12.85,12.79,12.79,114615,12.81,12.85,12.79,12.79,114615,0.0,1.0
2019-05-10,12.82,12.86,12.82,12.82,253432,12.82,12.86,12.82,12.82,253432,0.0,1.0
2019-05-13,12.95,12.98,12.92,12.94,106897,12.95,12.98,12.92,12.94,106897,0.0,1.0
2019-05-14,12.94,12.956,12.9,12.95,96125,12.94,12.956,12.9,12.95,96125,0.0,1.0
2019-05-15,12.92,12.971,12.91,12.97,86294,12.92,12.971,12.91,12.97,86294,0.0,1.0
2019-05-16,12.84,12.89,12.81,12.89,41314,12.84,12.89,12.81,12.89,41314,0.0,1.0
2019-05-17,12.75,12.79,12.7,12.777,43971,12.75,12.79,12.7,12.777,43971,0.0,1.0
2019-05-20,12.74,12.76,12.72,12.75,69015,12.74,12.76,12.72,12.75,69015,0.0,1.0
2019-05-21,12.71,12.72,12.66,12.69,85219,12.71,12.72,12.66,12.69,85219,0.0,1.0
2019-05-22,12.7,12.73,12.69,12.72,43985,12.7,12.73,12.69,12.72,43985,0.0,1.0
2019-05-23,12.81,12.836,12.73,12.73,102697,12.81,12.836,12.73,12.73,102697,0.0,1.0
2019-05-24,12.81,12.81,12.77,12.81,29518,12.81,12.81,12.77,12.81,29518,0.0,1.0
2019-05-28,12.76,12.77,12.73,12.77,93625,12.76,12.77,12.73,12.77,93625,0.0,1.0
2019-05-29,12.76,12.8,12.76,12.77,51014,12.76,12.8,12.76,12.77,51014,0.0,1.0
2019-05-30,12.85,12.85,12.764,12.77,77583,12.85,12.85,12.764,12.77,77583,0.0,1.0
2019-05-31,13.02,13.024,12.933,12.954,78900,13.02,13.024,12.933,12.954,78900,0.0,1.0
2019-06-03,13.21,13.237,13.1,13.1,78315,13.21,13.237,13.1,13.1,78315,0.0,1.0
2019-06-04,13.23,13.2445,13.16,13.19,126180,13.23,13.2445,13.16,13.19,126180,0.0,1.0
2019-06-05,13.24,13.34,13.22,13.34,108883,13.24,13.34,13.22,13.34,108883,0.0,1.0
2019-06-06,13.3,13.36,13.28,13.31,70734,13.3,13.36,13.28,13.31,70734,0.0,1.0
2019-06-07,13.36,13.4312,13.34,13.37,53061,13.36,13.4312,13.34,13.37,53061,0.0,1.0
2019-06-10,13.25,13.26,13.2,13.24,58510,13.25,13.26,13.2,13.24,58510,0.0,1.0
2019-06-11,13.23,13.24,13.19,13.19,66730,13.23,13.24,13.19,13.19,66730,0.0,1.0
2019-06-12,13.28,13.33,13.25,13.25,96831,13.28,13.33,13.25,13.25,96831,0.0,1.0
2019-06-13,13.365,13.38,13.29,13.31,58201,13.365,13.38,13.29,13.31,58201,0.0,1.0
2019-06-14,13.36,13.47,13.33,13.41,160055,13.36,13.47,13.33,13.41,160055,0.0,1.0
2019-06-17,13.37,13.4,13.32,13.4,143539,13.37,13.4,13.32,13.4,143539,0.0,1.0
2019-06-18,13.41,13.49,13.36,13.49,72416,13.41,13.49,13.36,13.49,72416,0.0,1.0
2019-06-19,13.5,13.51,13.38,13.38,131769,13.5,13.51,13.38,13.38,131769,0.0,1.0
2019-06-20,13.84,13.89,13.76,13.77,103796,13.84,13.89,13.76,13.77,103796,0.0,1.0
2019-06-21,13.95,13.9641,13.85,13.93,78444,13.95,13.9641,13.85,13.93,78444,0.0,1.0
2019-06-24,14.15,14.15,14.006,14.02,126098,14.15,14.15,14.006,14.02,126098,0.0,1.0
2019-06-25,14.18,14.31,14.08,14.25,127202,14.18,14.31,14.08,14.25,127202,0.0,1.0
2019-06-26,14.05,14.105,14.0,14.05,78006,14.05,14.105,14.0,14.05,78006,0.0,1.0
2019-06-27,14.03,14.047,13.963,13.99,78649,14.03,14.047,13.963,13.99,78649,0.0,1.0
2019-06-28,14.07,14.09,14.03,14.06,79942,14.07,14.09,14.03,14.06,79942,0.0,1.0
2019-07-01,13.797,13.91,13.79,13.89,89532,13.797,13.91,13.79,13.89,89532,0.0,1.0
2019-07-02,14.085,14.09,13.85,13.86,102185,14.085,14.09,13.85,13.86,102185,0.0,1.0
2019-07-03,14.14,14.161,14.076,14.11,66831,14.14,14.161,14.076,14.11,66831,0.0,1.0
2019-07-05,13.97,13.97,13.83,13.89,88276,13.97,13.97,13.83,13.89,88276,0.0,1.0
2019-07-08,13.88,13.97,13.87,13.97,58889,13.88,13.97,13.87,13.97,58889,0.0,1.0
2019-07-09,13.93,13.95,13.861,13.89,59410,13.93,13.95,13.861,13.89,59410,0.0,1.0
2019-07-10,14.13,14.14,13.99,14.04,54742,14.13,14.14,13.99,14.04,54742,0.0,1.0
2019-07-11,14.03,14.115,13.973,14.11,61820,14.03,14.115,13.973,14.11,61820,0.0,1.0
2019-07-12,14.11,14.12,14.004,14.04,70013,14.11,14.12,14.004,14.04,70013,0.0,1.0
2019-07-15,14.1,14.1,14.04,14.08,60870,14.1,14.1,14.04,14.08,60870,0.0,1.0
2019-07-16,13.98,14.081,13.97,14.06,107592,13.98,14.081,13.97,14.06,107592,0.0,1.0
2019-07-17,14.21,14.22,14.041,14.06,64569,14.21,14.22,14.041,14.06,64569,0.0,1.0
2019-07-18,14.41,14.43,14.117,14.15,66142,14.41,14.43,14.117,14.15,66142,0.0,1.0
2019-07-19,14.2,14.379,14.156,14.3,69363,14.2,14.379,14.156,14.3,69363,0.0,1.0
2019-07-22,14.2,14.26,14.19,14.22,532268,14.2,14.26,14.19,14.22,532268,0.0,1.0
2019-07-23,14.13,14.27,14.11,14.21,171570,14.13,14.27,14.11,14.21,171570,0.0,1.0
2019-07-24,14.19,14.26,14.161,14.25,355929,14.19,14.26,14.161,14.25,355929,0.0,1.0
2019-07-25,14.16,14.22,14.06,14.22,149976,14.16,14.22,14.06,14.22,149976,0.0,1.0
2019-07-26,14.12,14.185,14.12,14.18,169750,14.12,14.185,14.12,14.18,169750,0.0,1.0
2019-07-29,14.22,14.24,14.1,14.17,107880,14.22,14.24,14.1,14.17,107880,0.0,1.0
2019-07-30,14.27,14.28,14.2,14.24,104458,14.27,14.28,14.2,14.24,104458,0.0,1.0
2019-07-31,14.08,14.3,14.08,14.26,154062,14.08,14.3,14.08,14.26,154062,0.0,1.0
2019-08-01,14.42,14.42,13.97,14.02,70491,14.42,14.42,13.97,14.02,70491,0.0,1.0
2019-08-02,14.37,14.43,14.3,14.3,236389,14.37,14.43,14.3,14.3,236389,0.0,1.0
2019-08-05,14.6,14.66,14.499,14.59,262224,14.6,14.66,14.499,14.59,262224,0.0,1.0
2019-08-06,14.68,14.69,14.58,14.62,444201,14.68,14.69,14.58,14.62,444201,0.0,1.0
2019-08-07,14.89,15.05,14.89,14.94,474480,14.89,15.05,14.89,14.94,474480,0.0,1.0
2019-08-08,14.99,15.04,14.862,14.88,194973,14.99,15.04,14.862,14.88,194973,0.0,1.0
2019-08-09,14.94,15.01,14.89,14.93,199072,14.94,15.01,14.89,14.93,199072,0.0,1.0
2019-08-12,15.06,15.13,14.97,14.97,129510,15.06,15.13,14.97,14.97,129510,0.0,1.0
2019-08-13,14.98,15.128,14.761,15.1,161859,14.98,15.128,14.761,15.1,161859,0.0,1.0
2019-08-14,15.07,15.19,15.02,15.1,260903,15.07,15.19,15.02,15.1,260903,0.0,1.0
2019-08-15,15.19,15.21,15.07,15.12,180358,15.19,15.21,15.07,15.12,180358,0.0,1.0
2019-08-16,15.075,15.11,14.99,15.09,132732,15.075,15.11,14.99,15.09,132732,0.0,1.0
2019-08-19,14.92,14.98,14.89,14.94,129387,14.92,14.98,14.89,14.94,129387,0.0,1.0
2019-08-20,15.03,15.03,14.968,14.97,72562,15.03,15.03,14.968,14.97,72562,0.0,1.0
2019-08-21,14.98,15.02,14.95,14.97,115013,14.98,15.02,14.95,14.97,115013,0.0,1.0
2019-08-22,14.94,14.98,14.92,14.95,106650,14.94,14.98,14.92,14.95,106650,0.0,1.0
2019-08-23,15.23,15.25,14.98,14.98,174792,15.23,15.25,14.98,14.98,174792,0.0,1.0
2019-08-26,15.23,15.32,15.21,15.26,251293,15.23,15.32,15.21,15.26,251293,0.0,1.0
2019-08-27,15.39,15.39,15.24,15.25,368501,15.39,15.39,15.24,15.25,368501,0.0,1.0
2019-08-28,15.33,15.4,15.29,15.38,386347,15.33,15.4,15.29,15.38,386347,0.0,1.0
2019-08-29,15.24,15.38,15.15,15.38,219168,15.24,15.38,15.15,15.38,219168,0.0,1.0
2019-08-30,15.18,15.27,15.13,15.2,197679,15.18,15.27,15.13,15.2,197679,0.0,1.0
2019-09-03,15.4,15.449,15.3,15.31,183840,15.4,15.449,15.3,15.31,183840,0.0,1.0
2019-09-04,15.49,15.51,15.39,15.39,121732,15.49,15.51,15.39,15.39,121732,0.0,1.0
2019-09-05,15.14,15.35,15.01,15.35,220155,15.14,15.35,15.01,15.35,220155,0.0,1.0
2019-09-06,14.99,15.22,14.99,15.17,181645,14.99,15.22,14.99,15.17,181645,0.0,1.0
2019-09-09,14.94,15.07,14.927,15.04,128558,14.94,15.07,14.927,15.04,128558,0.0,1.0
2019-09-10,14.83,14.96,14.81,14.93,174642,14.83,14.96,14.81,14.93,174642,0.0,1.0
2019-09-11,14.91,14.927,14.82,14.82,109986,14.91,14.927,14.82,14.82,109986,0.0,1.0
2019-09-12,14.945,15.14,14.91,15.08,137542,14.945,15.14,14.91,15.08,137542,0.0,1.0
2019-09-13,14.803,15.06,14.8,15.01,184513,14.803,15.06,14.8,15.01,184513,0.0,1.0
2019-09-16,14.93,15.006,14.9,14.96,88040,14.93,15.006,14.9,14.96,88040,0.0,1.0
2019-09-17,14.96,15.02,14.93,15.0,51680,14.96,15.02,14.93,15.0,51680,0.0,1.0
2019-09-18,14.853,15.07,14.77,15.0,112707,14.853,15.07,14.77,15.0,112707,0.0,1.0
2019-09-19,14.93,14.999,14.92,14.95,87783,14.93,14.999,14.92,14.95,87783,0.0,1.0
2019-09-20,15.1,15.105,14.943,14.96,143061,15.1,15.105,14.943,14.96,143061,0.0,1.0
2019-09-23,15.17,15.21,15.12,15.15,441582,15.17,15.21,15.12,15.15,441582,0.0,1.0
2019-09-24,15.29,15.29,15.108,15.14,567254,15.29,15.29,15.108,15.14,567254,0.0,1.0
2019-09-25,14.98,15.25,14.95,15.22,126155,14.98,15.25,14.95,15.22,126155,0.0,1.0
2019-09-26,14.985,15.1,14.96,15.04,149699,14.985,15.1,14.96,15.04,149699,0.0,1.0
2019-09-27,14.9,14.97,14.8,14.83,58300,14.9,14.97,14.8,14.83,58300,0.0,1.0
2019-09-30,14.71,14.81,14.591,14.77,110988,14.71,14.81,14.591,14.77,110988,0.0,1.0
2019-10-01,14.746,14.82,14.567,14.62,120911,14.746,14.82,14.567,14.62,120911,0.0,1.0
2019-10-02,14.945,14.986,14.84,14.89,83076,14.945,14.986,14.84,14.89,83076,0.0,1.0
2019-10-03,14.99,15.14,14.93,14.96,82572,14.99,15.14,14.93,14.96,82572,0.0,1.0
2019-10-04,14.99,15.03,14.92,14.96,4617874,14.99,15.03,14.92,14.96,4617874,0.0,1.0
2019-10-07,14.86,14.978,14.82,14.9,331346,14.86,14.978,14.82,14.9,331346,0.0,1.0
2019-10-08,14.98,15.03,14.91,15.01,533769,14.98,15.03,14.91,15.01,533769,0.0,1.0
2019-10-09,15.0,15.05,14.96,15.04,790417,15.0,15.05,14.96,15.04,790417,0.0,1.0
2019-10-10,14.88,14.98,14.86,14.98,83348,14.88,14.98,14.86,14.98,83348,0.0,1.0
2019-10-11,14.81,14.81,14.679,14.79,173100,14.81,14.81,14.679,14.79,173100,0.0,1.0
2019-10-14,14.85,14.88,14.829,14.84,82053,14.85,14.88,14.829,14.84,82053,0.0,1.0
2019-10-15,14.75,14.84,14.72,14.84,104149,14.75,14.84,14.72,14.84,104149,0.0,1.0
2019-10-16,14.85,14.85,14.766,14.83,134148,14.85,14.85,14.766,14.83,134148,0.0,1.0
2019-10-17,14.86,14.91,14.84,14.85,78687,14.86,14.91,14.84,14.85,78687,0.0,1.0
2019-10-18,14.84,14.88,14.83,14.83,91458,14.84,14.88,14.83,14.83,91458,0.0,1.0
2019-10-21,14.77,14.9,14.756,14.9,48338,14.77,14.9,14.756,14.9,48338,0.0,1.0
2019-10-22,14.83,14.83,14.77,14.82,87524,14.83,14.83,14.77,14.82,87524,0.0,1.0
2019-10-23,14.84,14.909,14.84,14.88,735268,14.84,14.909,14.84,14.88,735268,0.0,1.0
2019-10-24,14.97,14.98,14.92,14.955,101313,14.97,14.98,14.92,14.955,101313,0.0,1.0
2019-10-25,14.98,15.08,14.95,15.07,64261,14.98,15.08,14.95,15.07,64261,0.0,1.0
2019-10-28,14.88,14.94,14.84,14.94,84148,14.88,14.94,14.84,14.94,84148,0.0,1.0
2019-10-29,14.83,14.856,14.78,14.79,91310,14.83,14.856,14.78,14.79,91310,0.0,1.0
2019-10-30,14.91,14.91,14.76,14.86,37830,14.91,14.91,14.76,14.86,37830,0.0,1.0
2019-10-31,15.05,15.1,14.99,14.99,54637,15.05,15.1,14.99,14.99,54637,0.0,1.0
2019-11-01,15.065,15.077,15.012,15.041,33513,15.065,15.077,15.012,15.041,33513,0.0,1.0
2019-11-04,15.02,15.06,14.99,15.06,49453,15.02,15.06,14.99,15.06,49453,0.0,1.0
2019-11-05,14.77,14.89,14.732,14.86,152258,14.77,14.89,14.732,14.86,152258,0.0,1.0
2019-11-06,14.84,14.877,14.79,14.8,57062,14.84,14.877,14.79,14.8,57062,0.0,1.0
2019-11-07,14.61,14.83,14.56,14.8,131191,14.61,14.83,14.56,14.8,131191,0.0,1.0
2019-11-08,14.53,14.62,14.52,14.54,197701,14.53,14.62,14.52,14.54,197701,0.0,1.0
2019-11-11,14.485,14.571,14.448,14.56,75084,14.485,14.571,14.448,14.56,75084,0.0,1.0
2019-11-12,14.52,14.54,14.4,14.48,62645,14.52,14.54,14.4,14.48,62645,0.0,1.0
2019-11-13,14.59,14.62,14.55,14.59,62577,14.59,14.62,14.55,14.59,62577,0.0,1.0
2019-11-14,14.64,14.68,14.59,14.61,50544,14.64,14.68,14.59,14.61,50544,0.0,1.0
2019-11-15,14.62,14.629,14.58,14.6,82343,14.62,14.629,14.58,14.6,82343,0.0,1.0
2019-11-18,14.65,14.68,14.61,14.664,77115,14.65,14.68,14.61,14.664,77115,0.0,1.0
2019-11-19,14.67,14.69,14.611,14.62,80935,14.67,14.69,14.611,14.62,80935,0.0,1.0
2019-11-20,14.68,14.7,14.61,14.66,78655,14.68,14.7,14.61,14.66,78655,0.0,1.0
2019-11-21,14.58,14.65,14.56,14.63,198406,14.58,14.65,14.56,14.63,198406,0.0,1.0
2019-11-22,14.57,14.64,14.56,14.64,106746,14.57,14.64,14.56,14.64,106746,0.0,1.0
2019-11-25,14.48,14.54,14.48,14.53,94407,14.48,14.54,14.48,14.53,94407,0.0,1.0
2019-11-26,14.56,14.57,14.45,14.501,168115,14.56,14.57,14.45,14.501,168115,0.0,1.0
2019-11-27,14.48,14.511,14.47,14.49,70194,14.48,14.511,14.47,14.49,70194,0.0,1.0
2019-11-29,14.579,14.604,14.48,14.48,45630,14.579,14.604,14.48,14.48,45630,0.0,1.0
2019-12-02,14.58,14.59,14.52,14.53,48421,14.58,14.59,14.52,14.53,48421,0.0,1.0
2019-12-03,14.721,14.77,14.697,14.73,78004,14.721,14.77,14.697,14.73,78004,0.0,1.0
2019-12-04,14.68,14.73,14.651,14.69,52179,14.68,14.73,14.651,14.69,52179,0.0,1.0
2019-12-05,14.7,14.74,14.664,14.69,74015,14.7,14.74,14.664,14.69,74015,0.0,1.0
2019-12-06,14.55,14.58,14.53,14.58,121405,14.55,14.58,14.53,14.58,121405,0.0,1.0
2019-12-09,14.55,14.585,14.531,14.57,77955,14.55,14.585,14.531,14.57,77955,0.0,1.0
2019-12-10,14.6,14.62,14.57,14.61,78251,14.6,14.62,14.57,14.61,78251,0.0,1.0
2019-12-11,14.697,14.758,14.607,14.607,53272,14.697,14.758,14.607,14.607,53272,0.0,1.0
2019-12-12,14.63,14.78,14.58,14.78,88640,14.63,14.78,14.58,14.78,88640,0.0,1.0
2019-12-13,14.706,14.73,14.59,14.63,79551,14.706,14.73,14.59,14.63,79551,0.0,1.0
2019-12-16,14.7,14.775,14.67,14.71,115304,14.7,14.775,14.67,14.71,115304,0.0,1.0
2019-12-17,14.69,14.73,14.67,14.69,66843,14.69,14.73,14.67,14.69,66843,0.0,1.0
2019-12-18,14.69,14.725,14.67,14.67,249058,14.69,14.725,14.67,14.67,249058,0.0,1.0
2019-12-19,14.73,14.75,14.7,14.707,51284,14.73,14.75,14.7,14.707,51284,0.0,1.0
2019-12-20,14.71,14.761,14.7,14.75,120800,14.71,14.761,14.7,14.75,120800,0.0,1.0
2019-12-23,14.79,14.83,14.748,14.76,60020,14.79,14.83,14.748,14.76,60020,0.0,1.0
2019-12-24,14.94,14.97,14.85,14.85,123971,14.94,14.97,14.85,14.85,123971,0.0,1.0
2019-12-26,15.05,15.086,15.01,15.01,112133,15.05,15.086,15.01,15.01,112133,0.0,1.0
2019-12-27,15.04,15.1,15.032,15.04,88524,15.04,15.1,15.032,15.04,88524,0.0,1.0
2019-12-30,15.09,15.1,15.07,15.07,109649,15.09,15.1,15.07,15.07,109649,0.0,1.0
2019-12-31,15.11,15.18,15.11,15.14,81058,15.11,15.18,15.11,15.14,81058,0.0,1.0
2020-01-02,15.23,15.25,15.17,15.23,91674,15.23,15.25,15.17,15.23,91674,0.0,1.0
2020-01-03,15.43,15.46,15.37,15.42,171828,15.43,15.46,15.37,15.42,171828,0.0,1.0
2020-01-06,15.59,15.71,15.55,15.71,207576,15.59,15.71,15.55,15.71,207576,0.0,1.0
2020-01-07,15.664,15.75,15.6,15.75,182877,15.664,15.75,15.6,15.75,182877,0.0,1.0
2020-01-08,15.54,15.739,15.46,15.72,667886,15.54,15.739,15.46,15.72,667886,0.0,1.0
2020-01-09,15.44,15.5,15.391,15.44,142346,15.44,15.5,15.391,15.44,142346,0.0,1.0
2020-01-10,15.55,15.567,15.45,15.46,160247,15.55,15.567,15.45,15.46,160247,0.0,1.0
2020-01-13,15.43,15.49,15.42,15.49,642029,15.43,15.49,15.42,15.49,642029,0.0,1.0
2020-01-14,15.41,15.42,15.35,15.39,226504,15.41,15.42,15.35,15.39,226504,0.0,1.0
2020-01-15,15.5,15.54,15.42,15.48,317750,15.5,15.54,15.42,15.48,317750,0.0,1.0
2020-01-16,15.49,15.5,15.41,15.5,137284,15.49,15.5,15.41,15.5,137284,0.0,1.0
2020-01-17,15.51,15.566,15.48,15.51,151181,15.51,15.566,15.48,15.51,151181,0.0,1.0
2020-01-21,15.51,15.547,15.41,15.44,251368,15.51,15.547,15.41,15.44,251368,0.0,1.0
2020-01-22,15.53,15.545,15.482,15.53,86546,15.53,15.545,15.482,15.53,86546,0.0,1.0
2020-01-23,15.56,15.62,15.525,15.53,181601,15.56,15.62,15.525,15.53,181601,0.0,1.0
2020-01-24,15.67,15.7,15.54,15.57,625879,15.67,15.7,15.54,15.57,625879,0.0,1.0
2020-01-27,15.77,15.82,15.7,15.8,278611,15.77,15.82,15.7,15.8,278611,0.0,1.0
2020-01-28,15.63,15.73,15.61,15.71,232196,15.63,15.73,15.61,15.71,232196,0.0,1.0
2020-01-29,15.71,15.722,15.624,15.63,113621,15.71,15.722,15.624,15.63,113621,0.0,1.0
2020-01-30,15.7047,15.803,15.67,15.75,129063,15.7047,15.803,15.67,15.75,129063,0.0,1.0
2020-01-31,15.81,15.85,15.74,15.85,106781,15.81,15.85,15.74,15.85,106781,0.0,1.0
2020-02-03,15.71,15.74,15.647,15.74,163755,15.71,15.74,15.647,15.74,163755,0.0,1.0
2020-02-04,15.48,15.58,15.428,15.57,156600,15.48,15.58,15.428,15.57,156600,0.0,1.0
2020-02-05,15.53,15.54,15.4683,15.5,202620,15.53,15.54,15.4683,15.5,202620,0.0,1.0
2020-02-06,15.6,15.63,15.55,15.57,104021,15.6,15.63,15.55,15.57,104021,0.0,1.0
2020-02-07,15.64,15.68,15.59,15.65,160790,15.64,15.68,15.59,15.65,160790,0.0,1.0
2020-02-10,15.66,15.715,15.65,15.68,197705,15.66,15.715,15.65,15.68,197705,0.0,1.0
2020-02-11,15.62,15.68,15.56,15.68,125905,15.62,15.68,15.56,15.68,125905,0.0,1.0
2020-02-12,15.6,15.64,15.576,15.62,121134,15.6,15.64,15.576,15.62,121134,0.0,1.0
2020-02-13,15.69,15.73,15.65,15.71,109464,15.69,15.73,15.65,15.71,109464,0.0,1.0
2020-02-14,15.78,15.78,15.73,15.73,154068,15.78,15.78,15.73,15.73,154068,0.0,1.0
2020-02-18,15.96,15.98,15.8,15.88,216169,15.96,15.98,15.8,15.88,216169,0.0,1.0
2020-02-19,16.05,16.07,15.96,15.99,383642,16.05,16.07,15.96,15.99,383642,0.0,1.0
2020-02-20,16.13,16.18,16.09,16.11,260636,16.13,16.18,16.09,16.11,260636,0.0,1.0
2020-02-21,16.36,16.42,16.312,16.36,503687,16.36,16.42,16.312,16.36,503687,0.0,1.0
2020-02-24,16.51,16.79,16.44,16.77,742130,16.51,16.79,16.44,16.77,742130,0.0,1.0
2020-02-25,16.23,16.514,16.18,16.43,517344,16.23,16.514,16.18,16.43,517344,0.0,1.0
2020-02-26,16.3,16.44,16.18,16.29,676736,16.3,16.44,16.18,16.29,676736,0.0,1.0
2020-02-27,16.3,16.54,16.29,16.47,708733,16.3,16.54,16.29,16.47,708733,0.0,1.0
2020-02-28,15.72,16.19,15.5,16.18,727633,15.72,16.19,15.5,16.18,727633,0.0,1.0
2020-03-02,15.76,16.085,15.76,15.88,484186,15.76,16.085,15.76,15.88,484186,0.0,1.0
2020-03-03,16.31,16.414,15.94,15.94,658208,16.31,16.414,15.94,15.94,658208,0.0,1.0
2020-03-04,16.3,16.415,16.29,16.34,469911,16.3,16.415,16.29,16.34,469911,0.0,1.0
2020-03-05,16.66,16.67,16.488,16.51,397374,16.66,16.67,16.488,16.51,397374,0.0,1.0
2020-03-06,16.67,16.84,16.39,16.76,539654,16.67,16.84,16.39,16.76,539654,0.0,1.0
2020-03-09,16.71,16.86,16.56,16.79,560699,16.71,16.86,16.56,16.79,560699,0.0,1.0
2020-03-10,16.32,16.67,16.32,16.54,408136,16.32,16.67,16.32,16.54,408136,0.0,1.0
2020-03-11,16.3,16.564,16.26,16.53,371377,16.3,16.564,16.26,16.53,371377,0.0,1.0
2020-03-12,15.61,16.1,15.559,16.05,647032,15.61,16.1,15.559,16.05,647032,0.0,1.0
2020-03-13,15.16,15.821,15.0,15.81,1713854,15.16,15.821,15.0,15.81,1713854,0.0,1.0
2020-03-16,14.85,15.12,14.43,14.56,1290572,14.85,15.12,14.43,14.56,1290572,0.0,1.0
2020-03-17,15.22,15.45,14.8,14.8,278245,15.22,15.45,14.8,14.8,278245,0.0,1.0
2020-03-18,14.89,15.191,14.668,15.0,543218,14.89,15.191,14.668,15.0,543218,0.0,1.0
2020-03-19,14.63,14.87,14.59,14.7,542726,14.63,14.87,14.59,14.7,542726,0.0,1.0
2020-03-20,14.83,14.96,14.72,14.9,799059,14.83,14.96,14.72,14.9,799059,0.0,1.0
2020-03-23,15.45,15.54,15.05,15.1,560551,15.45,15.54,15.05,15.1,560551,0.0,1.0
2020-03-24,16.22,16.41,15.89,16.11,813141,16.22,16.41,15.89,16.11,813141,0.0,1.0
2020-03-25,16.01,16.18,15.99,16.11,613861,16.01,16.18,15.99,16.11,613861,0.0,1.0
2020-03-26,16.25,16.35,16.08,16.24,462084,16.25,16.35,16.08,16.24,462084,0.0,1.0
2020-03-27,16.14,16.25,16.06,16.23,453751,16.14,16.25,16.06,16.23,453751,0.0,1.0
2020-03-30,16.15,16.2,16.04,16.12,415228,16.15,16.2,16.04,16.12,415228,0.0,1.0
2020-03-31,15.7,16.05,15.7,16.0,8117831,15.7,16.05,15.7,16.0,8117831,0.0,1.0
2020-04-01,15.85,15.865,15.55,15.68,357721,15.85,15.865,15.55,15.68,357721,0.0,1.0
2020-04-02,16.1,16.15,15.96,16.02,272531,16.1,16.15,15.96,16.02,272531,0.0,1.0
2020-04-03,16.19,16.191,16.04,16.09,529573,16.19,16.191,16.04,16.09,529573,0.0,1.0
2020-04-06,16.58,16.62,16.29,16.33,358683,16.58,16.62,16.29,16.33,358683,0.0,1.0
2020-04-07,16.48,16.54,16.335,16.43,589708,16.48,16.54,16.335,16.43,589708,0.0,1.0
2020-04-08,16.38,16.52,16.35,16.48,258246,16.38,16.52,16.35,16.48,258246,0.0,1.0
2020-04-09,16.77,16.853,16.63,16.72,243358,16.77,16.853,16.63,16.72,243358,0.0,1.0
2020-04-13,17.11,17.17,16.79,16.85,445041,17.11,17.17,16.79,16.85,445041,0.0,1.0
2020-04-14,17.19,17.406,17.12,17.24,330623,17.19,17.406,17.12,17.24,330623,0.0,1.0
2020-04-15,17.19,17.19,17.02,17.15,303870,17.19,17.19,17.02,17.15,303870,0.0,1.0
2020-04-16,17.13,17.29,17.01,17.12,225834,17.13,17.29,17.01,17.12,225834,0.0,1.0
2020-04-17,16.79,16.949,16.73,16.94,516309,16.79,16.949,16.73,16.94,516309,0.0,1.0
2020-04-20,16.87,16.95,16.759,16.79,403550,16.87,16.95,16.759,16.79,403550,0.0,1.0
2020-04-21,16.79,16.84,16.625,16.68,255269,16.79,16.84,16.625,16.68,255269,0.0,1.0
2020-04-22,17.12,17.12,16.981,17.0,553081,17.12,17.12,16.981,17.0,553081,0.0,1.0
2020-04-23,17.28,17.32,17.15,17.16,257342,17.28,17.32,17.15,17.16,257342,0.0,1.0
2020-04-24,17.23,17.29,17.03,17.29,231596,17.23,17.29,17.03,17.29,231596,0.0,1.0
2020-04-27,17.097,17.16,16.99,17.15,238519,17.097,17.16,16.99,17.15,238519,0.0,1.0
2020-04-28,17.02,17.05,16.84,17.03,388163,17.02,17.05,16.84,17.03,388163,0.0,1.0
2020-04-29,17.11,17.13,16.9,16.98,211771,17.11,17.13,16.9,16.98,211771,0.0,1.0
2020-04-30,16.78,17.023,16.732,16.99,394922,16.78,17.023,16.732,16.99,394922,0.0,1.0
2020-05-01,16.95,16.98,16.66,16.69,286147,16.95,16.98,16.66,16.69,286147,0.0,1.0
2020-05-04,16.98,17.03,16.93,17.0,357755,16.98,17.03,16.93,17.0,357755,0.0,1.0
2020-05-05,17.0,17.074,16.879,16.98,224951,17.0,17.074,16.879,16.98,224951,0.0,1.0
2020-05-06,16.84,16.919,16.74,16.81,286779,16.84,16.919,16.74,16.81,286779,0.0,1.0
2020-05-07,17.06,17.16,16.86,16.86,242858,17.06,17.16,16.86,16.86,242858,0.0,1.0
2020-05-08,16.99,17.151,16.95,17.04,200449,16.99,17.151,16.95,17.04,200449,0.0,1.0
2020-05-11,16.9,17.03,16.85,16.99,285058,16.9,17.03,16.85,16.99,285058,0.0,1.0
2020-05-12,16.95,17.046,16.912,16.97,179594,16.95,17.046,16.912,16.97,179594,0.0,1.0
2020-05-13,17.1,17.13,16.97,17.03,255694,17.1,17.13,16.97,17.03,255694,0.0,1.0
2020-05-14,17.26,17.29,17.11,17.11,352328,17.26,17.29,17.11,17.11,352328,0.0,1.0
2020-05-15,17.36,17.44,17.295,17.35,305606,17.36,17.44,17.295,17.35,305606,0.0,1.0
2020-05-18,17.23,17.415,17.21,17.41,455146,17.23,17.415,17.21,17.41,455146,0.0,1.0
2020-05-19,17.36,17.4,17.262,17.3,262459,17.36,17.4,17.262,17.3,262459,0.0,1.0
2020-05-20,17.42,17.48,17.357,17.41,940090,17.42,17.48,17.357,17.41,940090,0.0,1.0
2020-05-21,17.18,17.32,17.07,17.32,340374,17.18,17.32,17.07,17.32,340374,0.0,1.0
2020-05-22,17.275,17.3,17.224,17.25,1599457,17.275,17.3,17.224,17.25,1599457,0.0,1.0
2020-05-26,17.04,17.24,17.01,17.24,355785,17.04,17.24,17.01,17.24,355785,0.0,1.0
2020-05-27,17.04,17.08,16.85,16.91,318791,17.04,17.08,16.85,16.91,318791,0.0,1.0
2020-05-28,17.11,17.2,17.04,17.13,158663,17.11,17.2,17.04,17.13,158663,0.0,1.0
2020-05-29,17.25,17.295,17.18,17.2,309503,17.25,17.295,17.18,17.2,309503,0.0,1.0
2020-06-01,17.32,17.34,17.2,17.24,321259,17.32,17.34,17.2,17.24,321259,0.0,1.0
2020-06-02,17.19,17.38,17.15,17.37,431063,17.19,17.38,17.15,17.37,431063,0.0,1.0
2020-06-03,16.91,17.046,16.825,16.99,648918,16.91,17.046,16.825,16.99,648918,0.0,1.0
2020-06-04,17.1,17.137,16.95,17.07,279357,17.1,17.137,16.95,17.07,279357,0.0,1.0
2020-06-05,16.73,16.8,16.63,16.76,341227,16.73,16.8,16.63,16.76,341227,0.0,1.0
2020-06-08,16.92,16.94,16.781,16.84,222466,16.92,16.94,16.781,16.84,222466,0.0,1.0
2020-06-09,17.08,17.138,17.03,17.07,181350,17.08,17.138,17.03,17.07,181350,0.0,1.0
2020-06-10,17.31,17.33,17.0,17.18,400744,17.31,17.33,17.0,17.18,400744,0.0,1.0
2020-06-11,17.21,17.38,17.15,17.29,288588,17.21,17.38,17.15,17.29,288588,0.0,1.0
2020-06-12,17.22,17.35,17.215,17.3,159380,17.22,17.35,17.215,17.3,159380,0.0,1.0
2020-06-15,17.18,17.22,16.96,17.01,237808,17.18,17.22,16.96,17.01,237808,0.0,1.0
2020-06-16,17.19,17.236,17.09,17.15,249451,17.19,17.236,17.09,17.15,249451,0.0,1.0
2020-06-17,17.2,17.22,17.13,17.15,186442,17.2,17.22,17.13,17.15,186442,0.0,1.0
2020-06-18,17.16,17.18,17.1,17.18,308467,17.16,17.18,17.1,17.18,308467,0.0,1.0
2020-06-19,17.37,17.37,17.22,17.22,316403,17.37,17.37,17.22,17.22,316403,0.0,1.0
2020-06-22,17.46,17.55,17.43,17.5,254077,17.46,17.55,17.43,17.5,254077,0.0,1.0
2020-06-23,17.63,17.64,17.535,17.54,1008203,17.63,17.64,17.535,17.54,1008203,0.0,1.0
2020-06-24,17.59,17.68,17.54,17.58,292363,17.59,17.68,17.54,17.58,292363,0.0,1.0
2020-06-25,17.54,17.58,17.5,17.58,236274,17.54,17.58,17.5,17.58,236274,0.0,1.0
2020-06-26,17.64,17.66,17.393,17.43,469659,17.64,17.66,17.393,17.43,469659,0.0,1.0
2020-06-29,17.64,17.66,17.6,17.64,229680,17.64,17.66,17.6,17.64,229680,0.0,1.0
2020-06-30,17.74,17.79,17.6,17.62,282904,17.74,17.79,17.6,17.62,282904,0.0,1.0
2020-07-01,17.65,17.69,17.506,17.69,326095,17.65,17.69,17.506,17.69,326095,0.0,1.0
2020-07-02,17.69,17.71,17.58,17.61,194514,17.69,17.71,17.58,17.61,194514,0.0,1.0
2020-07-06,17.77,17.79,17.71,17.78,291884,17.77,17.79,17.71,17.78,291884,0.0,1.0
2020-07-07,17.9,17.9,17.72,17.73,533755,17.9,17.9,17.72,17.73,533755,0.0,1.0
2020-07-08,18.0,18.09,17.983,18.04,548619,18.0,18.09,17.983,18.04,548619,0.0,1.0
2020-07-09,17.96,18.07,17.17,18.07,600400,17.96,18.07,17.17,18.07,600400,0.0,1.0
2020-07-10,17.91,18.009,17.85,18.0,241482,17.91,18.009,17.85,18.0,241482,0.0,1.0
2020-07-13,17.92,18.05,17.92,18.05,575600,17.92,18.05,17.92,18.05,575600,0.0,1.0
2020-07-14,18.02,18.025,17.88,17.89,309921,18.02,18.025,17.88,17.89,309921,0.0,1.0
2020-07-15,18.04,18.04,17.93,17.97,277541,18.04,18.04,17.93,17.97,277541,0.0,1.0
2020-07-16,17.87,18.0,17.851,17.99,424993,17.87,18.0,17.851,17.99,424993,0.0,1.0
2020-07-17,18.02,18.03,17.96,18.0,306630,18.02,18.03,17.96,18.0,306630,0.0,1.0
2020-07-20,18.1,18.12,18.03,18.08,370307,18.1,18.12,18.03,18.08,370307,0.0,1.0
2020-07-21,18.31,18.35,18.25,18.26,360256,18.31,18.35,18.25,18.26,360256,0.0,1.0
2020-07-22,18.57,18.62,18.4,18.43,1048426,18.57,18.62,18.4,18.43,1048426,0.0,1.0
2020-07-23,18.81,18.9,18.6,18.67,769845,18.81,18.9,18.6,18.67,769845,0.0,1.0
2020-07-24,18.92,18.98,18.88,18.97,869857,18.92,18.98,18.88,18.97,869857,0.0,1.0
2020-07-27,19.3,19.369,19.23,19.26,861323,19.3,19.369,19.23,19.26,861323,0.0,1.0
2020-07-28,19.46,19.515,19.22,19.3,1254136,19.46,19.515,19.22,19.3,1254136,0.0,1.0
2020-07-29,19.61,19.7024,19.32,19.5,1985782,19.61,19.7024,19.32,19.5,1985782,0.0,1.0
2020-07-30,19.49,19.52,19.2941,19.44,1401564,19.49,19.52,19.2941,19.44,1401564,0.0,1.0
2020-07-31,19.65,19.68,19.5,19.52,1366379,19.65,19.68,19.5,19.52,1366379,0.0,1.0
2020-08-03,19.66,19.69,19.51,19.64,772401,19.66,19.69,19.51,19.64,772401,0.0,1.0
2020-08-04,20.0701,20.075,19.62,19.67,739470,20.0701,20.075,19.62,19.67,739470,0.0,1.0
2020-08-05,20.27,20.4481,20.19,20.32,680091,20.27,20.4481,20.19,20.32,680091,0.0,1.0
2020-08-06,20.51,20.59,20.3999,20.52,780444,20.51,20.59,20.3999,20.52,780444,0.0,1.0
2020-08-07,20.2,20.435,20.05,20.42,556925,20.2,20.435,20.05,20.42,556925,0.0,1.0
2020-08-10,20.14,20.4,20.09,20.26,483494,20.14,20.4,20.09,20.26,483494,0.0,1.0
2020-08-11,19.05,19.48,18.47,19.44,1912663,19.05,19.48,18.47,19.44,1912663,0.0,1.0
2020-08-12,18.98,19.39,18.97,19.34,515341,18.98,19.39,18.97,19.34,515341,0.0,1.0
2020-08-13,19.41,19.55,19.2,19.24,514440,19.41,19.55,19.2,19.24,514440,0.0,1.0
2020-08-14,19.31,19.445,19.21,19.41,378560,19.31,19.445,19.21,19.41,378560,0.0,1.0
2020-08-17,19.73,19.8,19.5563,19.58,551583,19.73,19.8,19.5563,19.58,551583,0.0,1.0
2020-08-18,19.94,20.048,19.67,20.04,340536,19.94,20.048,19.67,20.04,340536,0.0,1.0
2020-08-19,19.29,19.859,19.25,19.83,590632,19.29,19.859,19.25,19.83,590632,0.0,1.0
2020-08-20,19.41,19.45,19.16,19.21,884170,19.41,19.45,19.16,19.21,884170,0.0,1.0
2020-08-21,19.27,19.36,19.12,19.29,257378,19.27,19.36,19.12,19.29,257378,0.0,1.0
2020-08-24,19.17,19.3698,19.13,19.36,357093,19.17,19.3698,19.13,19.36,357093,0.0,1.0
2020-08-25,19.19,19.19,19.04,19.16,1042713,19.19,19.19,19.04,19.16,1042713,0.0,1.0
2020-08-26,19.42,19.44,19.08,19.08,432577,19.42,19.44,19.08,19.08,432577,0.0,1.0
2020-08-27,19.18,19.61,19.0,19.59,522030,19.18,19.61,19.0,19.59,522030,0.0,1.0
2020-08-28,19.53,19.63,19.43,19.47,513084,19.53,19.63,19.43,19.47,513084,0.0,1.0
2020-08-31,19.57,19.65,19.511,19.58,685497,19.57,19.65,19.511,19.58,685497,0.0,1.0
2020-09-01,19.6,19.79,19.53,19.79,516752,19.6,19.79,19.53,19.79,516752,0.0,1.0
2020-09-02,19.33,19.47,19.22,19.47,578480,19.33,19.47,19.22,19.47,578480,0.0,1.0
2020-09-03,19.18,19.35,19.113,19.31,369716,19.18,19.35,19.113,19.31,369716,0.0,1.0
2020-09-04,19.24,19.28,19.075,19.18,293244,19.24,19.28,19.075,19.18,293244,0.0,1.0
2020-09-08,19.21,19.3,18.96,19.02,417450,19.21,19.3,18.96,19.02,417450,0.0,1.0
2020-09-09,19.38,19.4,19.3,19.32,379353,19.38,19.4,19.3,19.32,379353,0.0,1.0
2020-09-10,19.325,19.56,19.31,19.51,378069,19.325,19.56,19.31,19.51,378069,0.0,1.0
2020-09-11,19.33,19.44,19.271,19.39,194905,19.33,19.44,19.271,19.39,194905,0.0,1.0
2020-09-14,19.47,19.52,19.43,19.45,153607,19.47,19.52,19.43,19.45,153607,0.0,1.0
2020-09-15,19.42,19.56,19.3789,19.52,263265,19.42,19.56,19.3789,19.52,263265,0.0,1.0
2020-09-16,19.47,19.595,19.43,19.58,383934,19.47,19.595,19.43,19.58,383934,0.0,1.0
2020-09-17,19.37,19.38,19.22,19.26,294227,19.37,19.38,19.22,19.26,294227,0.0,1.0
2020-09-18,19.39,19.4999,19.345,19.38,265157,19.39,19.4999,19.345,19.38,265157,0.0,1.0
2020-09-21,19.02,19.09,18.72,19.04,663291,19.02,19.09,18.72,19.04,663291,0.0,1.0
2020-09-22,18.91,19.06,18.87,19.04,297775,18.91,19.06,18.87,19.04,297775,0.0,1.0
2020-09-23,18.51,18.78,18.43,18.75,753532,18.51,18.78,18.43,18.75,753532,0.0,1.0
2020-09-24,18.58,18.66,18.41,18.46,364751,18.58,18.66,18.41,18.46,364751,0.0,1.0
2020-09-25,18.53,18.569,18.42,18.48,247959,18.53,18.569,18.42,18.48,247959,0.0,1.0
2020-09-28,18.705,18.72,18.5483,18.61,384950,18.705,18.72,18.5483,18.61,384950,0.0,1.0
2020-09-29,18.87,18.88,18.74,18.78,243336,18.87,18.88,18.74,18.78,243336,0.0,1.0
2020-09-30,18.75,18.9199,18.7123,18.83,377840,18.75,18.9199,18.7123,18.83,377840,0.0,1.0
2020-10-01,18.94,19.01,18.86,18.94,392906,18.94,19.01,18.86,18.94,392906,0.0,1.0
2020-10-02,18.9,18.985,18.87,18.94,340550,18.9,18.985,18.87,18.94,340550,0.0,1.0
2020-10-05,19.01,19.08,18.957,18.97,301083,19.01,19.08,18.957,18.97,301083,0.0,1.0
2020-10-06,18.77,19.1,18.76,19.07,263039,18.77,19.1,18.76,19.07,263039,0.0,1.0
2020-10-07,18.76,18.785,18.69,18.75,373791,18.76,18.785,18.69,18.75,373791,0.0,1.0
2020-10-08,18.83,18.9,18.7119,18.86,264928,18.83,18.9,18.7119,18.86,264928,0.0,1.0
2020-10-09,19.185,19.19,19.06,19.07,675593,19.185,19.19,19.06,19.07,675593,0.0,1.0
2020-10-12,19.12,19.15,19.09,19.14,236030,19.12,19.15,19.09,19.14,236030,0.0,1.0
2020-10-13,18.84,18.92,18.76,18.92,396589,18.84,18.92,18.76,18.92,396589,0.0,1.0
2020-10-14,18.89,19.02,18.89,18.96,1254487,18.89,19.02,18.89,18.96,1254487,0.0,1.0
2020-10-15,18.95,18.98,18.82,18.83,1002673,18.95,18.98,18.82,18.83,1002673,0.0,1.0
2020-10-16,18.88,18.99,18.87,18.99,172206,18.88,18.99,18.87,18.99,172206,0.0,1.0
2020-10-19,18.91,19.02,18.9,19.02,245743,18.91,19.02,18.9,19.02,245743,0.0,1.0
2020-10-20,18.99,19.035,18.8642,18.91,241471,18.99,19.035,18.8642,18.91,241471,0.0,1.0
2020-10-21,19.13,19.205,19.1,19.11,218861,19.13,19.205,19.1,19.11,218861,0.0,1.0
2020-10-22,18.94,18.96,18.83,18.96,260265,18.94,18.96,18.83,18.96,260265,0.0,1.0
2020-10-23,18.92,18.98,18.84,18.97,208706,18.92,18.98,18.84,18.97,208706,0.0,1.0
2020-10-26,18.91,18.97,18.89,18.93,232593,18.91,18.97,18.89,18.93,232593,0.0,1.0
2020-10-27,18.96,19.01,18.9114,18.93,237700,18.96,19.01,18.9114,18.93,237700,0.0,1.0
2020-10-28,18.67,18.7377,18.59,18.7,395587,18.67,18.7377,18.59,18.7,395587,0.0,1.0
2020-10-29,18.59,18.66,18.5201,18.55,170653,18.59,18.66,18.5201,18.55,170653,0.0,1.0
2020-10-30,18.66,18.79,18.65,18.78,329542,18.66,18.79,18.65,18.78,329542,0.0,1.0
2020-11-02,18.84,18.85,18.77,18.79,246448,18.84,18.85,18.77,18.79,246448,0.0,1.0
2020-11-03,18.94,19.0,18.9136,18.97,357657,18.94,19.0,18.9136,18.97,357657,0.0,1.0
2020-11-04,18.95,18.99,18.825,18.95,367119,18.95,18.99,18.825,18.95,367119,0.0,1.0
2020-11-05,19.38,19.42,19.17,19.17,489886,19.38,19.42,19.17,19.17,489886,0.0,1.0
2020-11-06,19.4,19.4475,19.3,19.43,787550,19.4,19.4475,19.3,19.43,787550,0.0,1.0
2020-11-09,18.56,18.69,18.4,18.68,1470169,18.56,18.69,18.4,18.68,1470169,0.0,1.0
2020-11-10,18.61,18.7438,18.61,18.73,571209,18.61,18.7438,18.61,18.73,571209,0.0,1.0
2020-11-11,18.54,18.57,18.49,18.5,854572,18.54,18.57,18.49,18.5,854572,0.0,1.0
2020-11-12,18.65,18.7259,18.63,18.65,2530947,18.65,18.7259,18.63,18.65,2530947,0.0,1.0
2020-11-13,18.76,18.835,18.735,18.81,8585961,18.76,18.835,18.735,18.81,8585961,0.0,1.0
2020-11-16,18.77,18.85,18.74,18.78,723118,18.77,18.85,18.74,18.78,723118,0.0,1.0
2020-11-17,18.69,18.8,18.66,18.78,328846,18.69,18.8,18.66,18.78,328846,0.0,1.0
2020-11-18,18.58,18.7399,18.58,18.67,287590,18.58,18.7399,18.58,18.67,287590,0.0,1.0
2020-11-19,18.56,18.565,18.46,18.46,282814,18.56,18.565,18.46,18.46,282814,0.0,1.0
2020-11-20,18.62,18.6879,18.6,18.66,250458,18.62,18.6879,18.6,18.66,250458,0.0,1.0
2020-11-23,18.25,18.5699,18.2,18.56,612921,18.25,18.5699,18.2,18.56,612921,0.0,1.0
2020-11-24,17.96,17.98,17.9,17.94,682551,17.96,17.98,17.9,17.94,682551,0.0,1.0
2020-11-25,17.96,18.065,17.93,18.02,1232735,17.96,18.065,17.93,18.02,1232735,0.0,1.0
2020-11-27,17.75,17.78,17.67,17.7,1458057,17.75,17.78,17.67,17.7,1458057,0.0,1.0
2020-11-30,17.67,17.7396,17.59,17.65,623108,17.67,17.7396,17.59,17.65,623108,0.0,1.0
2020-12-01,18.03,18.06,17.94,17.97,399709,18.03,18.06,17.94,17.97,399709,0.0,1.0
2020-12-02,18.17,18.2,18.03,18.07,389901,18.17,18.2,18.03,18.07,389901,0.0,1.0
2020-12-03,18.31,18.31,18.14,18.3,304825,18.31,18.31,18.14,18.3,304825,0.0,1.0
2020-12-04,18.25,18.36,18.18,18.31,234529,18.25,18.36,18.18,18.31,234529,0.0,1.0
2020-12-07,18.53,18.57,18.29,18.29,335379,18.53,18.57,18.29,18.29,335379,0.0,1.0
2020-12-08,18.59,18.64,18.52,18.59,243422,18.59,18.64,18.52,18.59,243422,0.0,1.0
2020-12-09,18.28,18.44,18.15,18.42,370585,18.28,18.44,18.15,18.42,370585,0.0,1.0
2020-12-10,18.25,18.395,18.2,18.33,394747,18.25,18.395,18.2,18.33,394747,0.0,1.0
2020-12-11,18.29,18.365,18.245,18.25,208161,18.29,18.365,18.245,18.25,208161,0.0,1.0
2020-12-14,18.17,18.279,18.12,18.22,222954,18.17,18.279,18.12,18.22,222954,0.0,1.0
2020-12-15,18.44,18.44,18.3455,18.38,269213,18.44,18.44,18.3455,18.38,269213,0.0,1.0
2020-12-16,18.54,18.54,18.342,18.45,278157,18.54,18.54,18.342,18.45,278157,0.0,1.0
2020-12-17,18.73,18.85,18.7121,18.77,267050,18.73,18.85,18.7121,18.77,267050,0.0,1.0
2020-12-18,18.69,18.75,18.67,18.73,198164,18.69,18.75,18.67,18.73,198164,0.0,1.0
2020-12-21,18.64,18.749,18.63,18.68,231212,18.64,18.749,18.63,18.68,231212,0.0,1.0
2020-12-22,18.49,18.68,18.4841,18.67,249812,18.49,18.68,18.4841,18.67,249812,0.0,1.0
2020-12-23,18.62,18.67,18.5561,18.57,236250,18.62,18.67,18.5561,18.57,236250,0.0,1.0
2020-12-24,18.69,18.69,18.605,18.61,250461,18.69,18.69,18.605,18.61,250461,0.0,1.0
2020-12-28,18.62,18.85,18.61,18.8,340673,18.62,18.85,18.61,18.8,340673,0.0,1.0
2020-12-29,18.67,18.7597,18.62,18.68,578516,18.67,18.7597,18.62,18.68,578516,0.0,1.0
2020-12-30,18.82,18.83,18.7,18.71,1239584,18.82,18.83,18.7,18.71,1239584,0.0,1.0
2020-12-31,18.89,18.9,18.7947,18.88,616309,18.89,18.9,18.7947,18.88,616309,0.0,1.0
2021-01-04,19.33,19.33,19.18,19.27,757581,19.33,19.33,19.18,19.27,757581,0.0,1.0
2021-01-05,19.39,19.41,19.28,19.38,709532,19.39,19.41,19.28,19.38,709532,0.0,1.0
2021-01-06,19.07,19.25,18.9,19.25,876555,19.07,19.25,18.9,19.25,876555,0.0,1.0
2021-01-07,19.02,19.07,18.96,19.05,325858,19.02,19.07,18.96,19.05,325858,0.0,1.0
2021-01-08,18.36,18.7527,18.18,18.75,984851,18.36,18.7527,18.18,18.75,984851,0.0,1.0
2021-01-11,18.34,18.41,18.2337,18.24,555480,18.34,18.41,18.2337,18.24,555480,0.0,1.0
2021-01-12,18.46,18.465,18.27,18.35,478917,18.46,18.465,18.27,18.35,478917,0.0,1.0
2021-01-13,18.37,18.49,18.35,18.42,397801,18.37,18.49,18.35,18.42,397801,0.0,1.0
2021-01-14,18.36,18.46,18.31,18.37,565655,18.36,18.46,18.31,18.37,565655,0.0,1.0
2021-01-15,18.14,18.3381,18.125,18.33,543523,18.14,18.3381,18.125,18.33,543523,0.0,1.0
2021-01-19,18.29,18.32,18.23,18.32,568348,18.29,18.32,18.23,18.32,568348,0.0,1.0
2021-01-20,18.58,18.6,18.4231,18.49,526555,18.58,18.6,18.4231,18.49,526555,0.0,1.0
2021-01-21,18.57,18.6099,18.509,18.57,355177,18.57,18.6099,18.509,18.57,355177,0.0,1.0
2021-01-22,18.44,18.475,18.28,18.33,496040,18.44,18.475,18.28,18.33,496040,0.0,1.0
2021-01-25,18.46,18.545,18.36,18.54,385285,18.46,18.545,18.36,18.54,385285,0.0,1.0
2021-01-26,18.4,18.48,18.39,18.45,308391,18.4,18.48,18.39,18.45,308391,0.0,1.0
2021-01-27,18.29,18.387,18.21,18.32,459154,18.29,18.387,18.21,18.32,459154,0.0,1.0
2021-01-28,18.3,18.52,18.24,18.47,533151,18.3,18.52,18.24,18.47,533151,0.0,1.0
2021-01-29,18.31,18.56,18.31,18.54,350867,18.31,18.56,18.31,18.54,350867,0.0,1.0
2021-02-01,18.47,18.57,18.455,18.55,437351,18.47,18.57,18.455,18.55,437351,0.0,1.0
2021-02-02,18.24,18.3,18.1901,18.3,376721,18.24,18.3,18.1901,18.3,376721,0.0,1.0
2021-02-03,18.22,18.29,18.19,18.27,248184,18.22,18.29,18.19,18.27,248184,0.0,1.0
2021-02-04,17.82,17.85,17.743,17.84,608730,17.82,17.85,17.743,17.84,608730,0.0,1.0
2021-02-05,17.99,18.04,17.89,17.9133,336035,17.99,18.04,17.89,17.9133,336035,0.0,1.0
2021-02-08,18.18,18.275,18.18,18.24,395480,18.18,18.275,18.18,18.24,395480,0.0,1.0
2021-02-09,18.24,18.34,18.22,18.29,427742,18.24,18.34,18.22,18.29,427742,0.0,1.0
2021-02-10,18.3,18.36,18.2414,18.36,312556,18.3,18.36,18.2414,18.36,312556,0.0,1.0
2021-02-11,18.15,18.325,18.105,18.3,418350,18.15,18.325,18.105,18.3,418350,0.0,1.0
2021-02-12,18.09,18.19,18.015,18.06,243312,18.09,18.19,18.015,18.06,243312,0.0,1.0
2021-02-16,17.85,18.03,17.7861,17.84,1043707,17.85,18.03,17.7861,17.84,1043707,0.0,1.0
2021-02-17,17.63,17.7389,17.59,17.69,426939,17.63,17.7389,17.59,17.69,426939,0.0,1.0
2021-02-18,17.63,17.73,17.5711,17.7,286946,17.63,17.73,17.5711,17.7,286946,0.0,1.0
2021-02-19,17.71,17.8,17.66,17.66,343833,17.71,17.8,17.66,17.66,343833,0.0,1.0
2021-02-22,17.98,18.015,17.845,17.86,360857,17.98,18.015,17.845,17.86,360857,0.0,1.0
2021-02-23,17.94,17.99,17.85,17.96,341378,17.94,17.99,17.85,17.96,341378,0.0,1.0
2021-02-24,17.91,17.93,17.73,17.78,241541,17.91,17.93,17.73,17.78,241541,0.0,1.0
2021-02-25,17.58,17.77,17.55,17.69,655235,17.58,17.77,17.55,17.69,655235,0.0,1.0
2021-02-26,17.17,17.5,17.07,17.5,2028330,17.17,17.5,17.07,17.5,2028330,0.0,1.0
2021-03-01,17.12,17.32,17.087,17.29,1434687,17.12,17.32,17.087,17.29,1434687,0.0,1.0
2021-03-02,17.22,17.27,17.1,17.16,362481,17.22,17.27,17.1,17.16,362481,0.0,1.0
2021-03-03,17.04,17.14,16.915,17.04,323048,17.04,17.14,16.915,17.04,323048,0.0,1.0
2021-03-04,16.86,17.11,16.8,17.02,366631,16.86,17.11,16.8,17.02,366631,0.0,1.0
2021-03-05,16.87,16.94,16.819,16.92,290087,16.87,16.94,16.819,16.92,290087,0.0,1.0
2021-03-08,16.7,16.83,16.67,16.83,394339,16.7,16.83,16.67,16.83,394339,0.0,1.0
2021-03-09,17.05,17.0967,17.01,17.04,293092,17.05,17.0967,17.01,17.04,293092,0.0,1.0
2021-03-10,17.15,17.15,17.0316,17.08,156447,17.15,17.15,17.0316,17.08,156447,0.0,1.0
2021-03-11,17.13,17.175,17.0887,17.11,219783,17.13,17.175,17.0887,17.11,219783,0.0,1.0
2021-03-12,17.13,17.1489,16.9,16.91,177828,17.13,17.1489,16.9,16.91,177828,0.0,1.0
2021-03-15,17.2,17.24,17.1219,17.2,188169,17.2,17.24,17.1219,17.2,188169,0.0,1.0
2021-03-16,17.22,17.3,17.165,17.21,232721,17.22,17.3,17.165,17.21,232721,0.0,1.0
2021-03-17,17.34,17.4,17.13,17.21,246874,17.34,17.4,17.13,17.21,246874,0.0,1.0
2021-03-18,17.25,17.26,17.08,17.08,682920,17.25,17.26,17.08,17.08,682920,0.0,1.0
2021-03-19,17.31,17.33,17.23,17.23,309851,17.31,17.33,17.23,17.23,309851,0.0,1.0
2021-03-22,17.28,17.3,17.2,17.2,251047,17.28,17.3,17.2,17.2,251047,0.0,1.0
2021-03-23,17.16,17.24,17.14,17.24,146859,17.16,17.24,17.14,17.24,146859,0.0,1.0
2021-03-24,17.21,17.265,17.18,17.21,252176,17.21,17.265,17.18,17.21,252176,0.0,1.0
2021-03-25,17.15,17.3489,17.11,17.28,229375,17.15,17.3489,17.11,17.28,229375,0.0,1.0
2021-03-26,17.2,17.25,17.14,17.14,293862,17.2,17.25,17.14,17.14,293862,0.0,1.0
2021-03-29,17.0,17.13,16.95,17.11,236964,17.0,17.13,16.95,17.11,236964,0.0,1.0
2021-03-30,16.72,16.77,16.71,16.76,286229,16.72,16.77,16.71,16.76,286229,0.0,1.0
2021-03-31,16.98,17.04,16.76,16.76,431668,16.98,17.04,16.76,16.76,431668,0.0,1.0
2021-04-01,17.18,17.19,17.11,17.13,272080,17.18,17.19,17.11,17.13,272080,0.0,1.0
2021-04-05,17.16,17.225,17.12,17.13,217258,17.16,17.225,17.12,17.13,217258,0.0,1.0
2021-04-06,17.32,17.34,17.265,17.27,503015,17.32,17.34,17.265,17.27,503015,0.0,1.0
2021-04-07,17.27,17.315,17.2366,17.28,284308,17.27,17.315,17.2366,17.28,284308,0.0,1.0
2021-04-08,17.45,17.47,17.4,17.4,297650,17.45,17.47,17.4,17.4,297650,0.0,1.0
2021-04-09,17.31,17.3588,17.23,17.27,257795,17.31,17.3588,17.23,17.27,257795,0.0,1.0
2021-04-12,17.22,17.265,17.17,17.25,180545,17.22,17.265,17.17,17.25,180545,0.0,1.0
2021-04-13,17.33,17.375,17.29,17.3,176821,17.33,17.375,17.29,17.3,176821,0.0,1.0
2021-04-14,17.26,17.29,17.22,17.27,212928,17.26,17.29,17.22,17.27,212928,0.0,1.0
2021-04-15,17.54,17.575,17.4,17.4,198546,17.54,17.575,17.4,17.4,198546,0.0,1.0
2021-04-16,17.65,17.69,17.61,17.62,207196,17.65,17.69,17.61,17.62,207196,0.0,1.0
2021-04-19,17.6,17.65,17.58,17.61,214520,17.6,17.65,17.58,17.61,214520,0.0,1.0
2021-04-20,17.67,17.69,17.57,17.58,283959,17.67,17.69,17.57,17.58,283959,0.0,1.0
2021-04-21,17.84,17.8581,17.72,17.72,509679,17.84,17.8581,17.72,17.72,509679,0.0,1.0
2021-04-22,17.73,17.765,17.665,17.72,252767,17.73,17.765,17.665,17.72,252767,0.0,1.0
2021-04-23,17.65,17.7601,17.6,17.75,320328,17.65,17.7601,17.6,17.75,320328,0.0,1.0
2021-04-26,17.7,17.7,17.62,17.67,212101,17.7,17.7,17.62,17.67,212101,0.0,1.0
2021-04-27,17.65,17.73,17.64,17.7,1138295,17.65,17.73,17.64,17.7,1138295,0.0,1.0
2021-04-28,17.71,17.71,17.5511,17.57,375657,17.71,17.71,17.5511,17.57,375657,0.0,1.0
2021-04-29,17.63,17.63,17.45,17.55,416693,17.63,17.63,17.45,17.55,416693,0.0,1.0
2021-04-30,17.58,17.609,17.5298,17.58,237745,17.58,17.609,17.5298,17.58,237745,0.0,1.0
2021-05-03,17.81,17.86,17.76,17.77,334935,17.81,17.86,17.76,17.77,334935,0.0,1.0
2021-05-04,17.67,17.87,17.59,17.78,359539,17.67,17.87,17.59,17.78,359539,0.0,1.0
2021-05-05,17.75,17.75,17.67,17.67,235500,17.75,17.75,17.67,17.67,235500,0.0,1.0
2021-05-06,18.04,18.065,17.82,17.82,532708,18.04,18.065,17.82,17.82,532708,0.0,1.0
2021-05-07,18.21,18.295,18.1401,18.2,806596,18.21,18.295,18.1401,18.2,806596,0.0,1.0
2021-05-10,18.26,18.33,18.22,18.33,361653,18.26,18.33,18.22,18.33,361653,0.0,1.0
2021-05-11,18.26,18.26,18.06,18.08,220167,18.26,18.26,18.06,18.08,220167,0.0,1.0
2021-05-12,18.08,18.225,18.0701,18.19,355848,18.08,18.225,18.0701,18.19,355848,0.0,1.0
2021-05-13,18.16,18.17,18.06,18.07,240335,18.16,18.17,18.06,18.07,240335,0.0,1.0
2021-05-14,18.32,18.32,18.235,18.24,265998,18.32,18.32,18.235,18.24,265998,0.0,1.0
2021-05-17,18.54,18.56,18.3299,18.39,239561,18.54,18.56,18.3299,18.39,239561,0.0,1.0
2021-05-18,18.57,18.59,18.515,18.59,203185,18.57,18.59,18.515,18.59,203185,0.0,1.0
2021-05-19,18.59,18.77,18.495,18.57,443816,18.59,18.77,18.495,18.57,443816,0.0,1.0
2021-05-20,18.67,18.71,18.584,18.6,213956,18.67,18.71,18.584,18.6,213956,0.0,1.0
2021-05-21,18.68,18.76,18.58,18.72,237916,18.68,18.76,18.58,18.72,237916,0.0,1.0
2021-05-24,18.72,18.7299,18.66,18.69,194954,18.72,18.7299,18.66,18.69,194954,0.0,1.0
2021-05-25,18.88,18.88,18.68,18.69,244420,18.88,18.88,18.68,18.69,244420,0.0,1.0
2021-05-26,18.85,18.94,18.7811,18.93,194319,18.85,18.94,18.7811,18.93,194319,0.0,1.0
2021-05-27,18.84,18.865,18.76,18.83,1321122,18.84,18.865,18.76,18.83,1321122,0.0,1.0
2021-05-28,18.92,18.925,18.8099,18.82,329974,18.92,18.925,18.8099,18.82,329974,0.0,1.0
2021-06-01,18.88,18.97,18.8,18.965,2303989,18.88,18.97,18.8,18.965,2303989,0.0,1.0
2021-06-02,18.96,18.96,18.88,18.91,298781,18.96,18.96,18.88,18.91,298781,0.0,1.0
2021-06-03,18.58,18.65,18.53,18.65,1187680,18.58,18.65,18.53,18.65,1187680,0.0,1.0
2021-06-04,18.79,18.83,18.74,18.75,1267572,18.79,18.83,18.74,18.75,1267572,0.0,1.0
2021-06-07,18.87,18.87,18.7411,18.76,479107,18.87,18.87,18.7411,18.76,479107,0.0,1.0
2021-06-08,18.81,18.83,18.72,18.79,193877,18.81,18.83,18.72,18.79,193877,0.0,1.0
2021-06-09,18.77,18.85,18.75,18.81,598058,18.77,18.85,18.75,18.81,598058,0.0,1.0
2021-06-10,18.86,18.865,18.73,18.75,291021,18.86,18.865,18.73,18.75,291021,0.0,1.0
2021-06-11,18.64,18.72,18.62,18.7,232761,18.64,18.72,18.62,18.7,232761,0.0,1.0
2021-06-14,18.54,18.57,18.35,18.36,552538,18.54,18.57,18.35,18.36,552538,0.0,1.0
2021-06-15,18.47,18.555,18.395,18.55,194866,18.47,18.555,18.395,18.55,194866,0.0,1.0
2021-06-16,18.16,18.485,18.14,18.46,264408,18.16,18.485,18.14,18.46,264408,0.0,1.0
2021-06-17,17.6,17.78,17.58,17.73,457596,17.6,17.78,17.58,17.73,457596,0.0,1.0
2021-06-18,17.51,17.6761,17.51,17.62,258390,17.51,17.6761,17.51,17.62,258390,0.0,1.0
2021-06-21,17.72,17.74,17.61,17.66,259810,17.72,17.74,17.61,17.66,259810,0.0,1.0
2021-06-22,17.65,17.71,17.62,17.66,236421,17.65,17.71,17.62,17.66,236421,0.0,1.0
2021-06-23,17.64,17.8233,17.6101,17.71,266842,17.64,17.8233,17.6101,17.71,266842,0.0,1.0
2021-06-24,17.62,17.74,17.61,17.72,150882,17.62,17.74,17.61,17.72,150882,0.0,1.0
2021-06-25,17.68,17.76,17.6421,17.76,116277,17.68,17.76,17.6421,17.76,116277,0.0,1.0
2021-06-28,17.68,17.71,17.65,17.67,180633,17.68,17.71,17.65,17.67,180633,0.0,1.0
2021-06-29,17.5,17.54,17.4,17.44,245497,17.5,17.54,17.4,17.44,245497,0.0,1.0
2021-06-30,17.59,17.62,17.4301,17.45,195048,17.59,17.62,17.4301,17.45,195048,0.0,1.0
2021-07-01,17.64,17.7,17.56,17.68,260098,17.64,17.7,17.56,17.68,260098,0.0,1.0
2021-07-02,17.75,17.7999,17.66,17.77,350112,17.75,17.7999,17.66,17.77,350112,0.0,1.0
2021-07-06,17.85,18.0,17.79,17.95,314528,17.85,18.0,17.79,17.95,314528,0.0,1.0
2021-07-07,17.92,17.96,17.85,17.91,309968,17.92,17.96,17.85,17.91,309968,0.0,1.0
2021-07-08,17.9,18.01,17.82,18.01,194960,17.9,18.01,17.82,18.01,194960,0.0,1.0
2021-07-09,17.96,18.0,17.9019,17.92,297470,17.96,18.0,17.9019,17.92,297470,0.0,1.0
2021-07-12,17.95,17.95,17.8,17.91,130670,17.95,17.95,17.8,17.91,130670,0.0,1.0
2021-07-13,17.97,18.0213,17.94,17.99,347441,17.97,18.0213,17.94,17.99,347441,0.0,1.0
2021-07-14,18.16,18.16,18.07,18.13,177986,18.16,18.16,18.07,18.13,177986,0.0,1.0
2021-07-15,18.15,18.179,18.08,18.14,135893,18.15,18.179,18.08,18.14,135893,0.0,1.0
2021-07-16,17.98,18.13,17.97,18.11,202839,17.98,18.13,17.97,18.11,202839,0.0,1.0
2021-07-19,18.0,18.03,17.93,18.0,286096,18.0,18.03,17.93,18.0,286096,0.0,1.0
2021-07-20,17.98,18.12,17.93,18.08,527711,17.98,18.12,17.93,18.08,527711,0.0,1.0
2021-07-21,17.92,17.93,17.859,17.87,107811,17.92,17.93,17.859,17.87,107811,0.0,1.0
2021-07-22,17.95,17.95,17.835,17.87,159392,17.95,17.95,17.835,17.87,159392,0.0,1.0
2021-07-23,17.9,17.92,17.83,17.89,178142,17.9,17.92,17.83,17.89,178142,0.0,1.0
2021-07-26,17.85,17.92,17.84,17.9,135015,17.85,17.92,17.84,17.9,135015,0.0,1.0
2021-07-27,17.89,17.925,17.83,17.9,229464,17.89,17.925,17.83,17.9,229464,0.0,1.0
2021-07-28,17.97,17.975,17.82,17.85,353536,17.97,17.975,17.82,17.85,353536,0.0,1.0
2021-07-29,18.17,18.2,18.11,18.11,343827,18.17,18.2,18.11,18.11,343827,0.0,1.0
2021-07-30,18.02,18.14,17.977,18.11,155215,18.02,18.14,17.977,18.11,155215,0.0,1.0
2021-08-02,18.01,18.065,17.95,17.96,228235,18.01,18.065,17.95,17.96,228235,0.0,1.0
2021-08-03,17.98,18.02,17.96,17.99,129255,17.98,18.02,17.96,17.99,129255,0.0,1.0
2021-08-04,18.0,18.19,17.94,18.17,272004,18.0,18.19,17.94,18.17,272004,0.0,1.0
2021-08-05,17.93,17.97,17.86,17.97,178459,17.93,17.97,17.86,17.97,178459,0.0,1.0
2021-08-06,17.49,17.61,17.47,17.61,215389,17.49,17.61,17.47,17.61,215389,0.0,1.0
2021-08-09,17.17,17.33,17.12,17.31,275995,17.17,17.33,17.12,17.31,275995,0.0,1.0
2021-08-10,17.18,17.2,17.06,17.12,201459,17.18,17.2,17.06,17.12,201459,0.0,1.0
2021-08-11,17.41,17.42,17.27,17.31,144049,17.41,17.42,17.27,17.31,144049,0.0,1.0
2021-08-12,17.42,17.42,17.3,17.36,196759,17.42,17.42,17.3,17.36,196759,0.0,1.0
2021-08-13,17.67,17.67,17.505,17.52,124836,17.67,17.67,17.505,17.52,124836,0.0,1.0
2021-08-16,17.76,17.767,17.69,17.69,142724,17.76,17.767,17.69,17.69,142724,0.0,1.0
2021-08-17,17.73,17.798,17.6876,17.75,574602,17.73,17.798,17.6876,17.75,574602,0.0,1.0
2021-08-18,17.75,17.77,17.65,17.74,282430,17.75,17.77,17.65,17.74,282430,0.0,1.0
2021-08-19,17.69,17.75,17.645,17.75,285899,17.69,17.75,17.645,17.75,285899,0.0,1.0
2021-08-20,17.71,17.735,17.66,17.72,124092,17.71,17.735,17.66,17.72,124092,0.0,1.0
2021-08-23,17.92,17.93,17.83,17.92,255122,17.92,17.93,17.83,17.92,255122,0.0,1.0
2021-08-24,17.9,17.96,17.895,17.95,187664,17.9,17.96,17.895,17.95,187664,0.0,1.0
2021-08-25,17.79,17.81,17.71,17.81,276499,17.79,17.81,17.71,17.81,276499,0.0,1.0
2021-08-26,17.8,17.84,17.71,17.76,525688,17.8,17.84,17.71,17.76,525688,0.0,1.0
2021-08-27,18.07,18.07,17.72,17.78,295391,18.07,18.07,17.72,17.78,295391,0.0,1.0
2021-08-30,17.98,18.025,17.95,18.02,605325,17.98,18.025,17.95,18.02,605325,0.0,1.0
2021-08-31,18.02,18.03,17.92,17.97,161488,18.02,18.03,17.92,17.97,161488,0.0,1.0
2021-09-01,18.03,18.0482,17.96,18.03,192228,18.03,18.0482,17.96,18.03,192228,0.0,1.0
2021-09-02,17.98,18.0014,17.9224,18.0,204176,17.98,18.0014,17.9224,18.0,204176,0.0,1.0
2021-09-03,18.16,18.21,18.0699,18.1,376447,18.16,18.21,18.0699,18.1,376447,0.0,1.0
2021-09-07,17.81,18.02,17.8,18.0,774252,17.81,18.02,17.8,18.0,774252,0.0,1.0
2021-09-08,17.77,17.8325,17.7042,17.83,299402,17.77,17.8325,17.7042,17.83,299402,0.0,1.0
2021-09-09,17.84,17.869,17.72,17.86,362187,17.84,17.869,17.72,17.86,362187,0.0,1.0
2021-09-10,17.76,17.8378,17.74,17.81,216106,17.76,17.8378,17.74,17.81,216106,0.0,1.0
2021-09-13,17.81,17.85,17.77,17.77,154857,17.81,17.85,17.77,17.77,154857,0.0,1.0
2021-09-14,17.93,17.955,17.79,17.86,156329,17.93,17.955,17.79,17.86,156329,0.0,1.0
2021-09-15,17.82,17.86,17.78,17.86,230420,17.82,17.86,17.78,17.86,230420,0.0,1.0
2021-09-16,17.41,17.46,17.33,17.46,235093,17.41,17.46,17.33,17.46,235093,0.0,1.0
2021-09-17,17.4,17.44,17.3504,17.4,279910,17.4,17.44,17.3504,17.4,279910,0.0,1.0
2021-09-20,17.52,17.54,17.42,17.45,283503,17.52,17.54,17.42,17.45,283503,0.0,1.0
2021-09-21,17.62,17.69,17.58,17.59,230014,17.62,17.69,17.58,17.59,230014,0.0,1.0
2021-09-22,17.55,17.74,17.52,17.62,523470,17.55,17.74,17.52,17.62,523470,0.0,1.0
2021-09-23,17.37,17.4218,17.335,17.41,568855,17.37,17.4218,17.335,17.41,568855,0.0,1.0
2021-09-24,17.35,17.415,17.29,17.3,580511,17.35,17.415,17.29,17.3,580511,0.0,1.0
2021-09-27,17.375,17.45,17.365,17.41,620880,17.375,17.45,17.365,17.41,620880,0.0,1.0
2021-09-28,17.2,17.28,17.175,17.27,2560925,17.2,17.28,17.175,17.27,2560925,0.0,1.0
2021-09-29,17.135,17.27,17.09,17.24,313738,17.135,17.27,17.09,17.24,313738,0.0,1.0
2021-09-30,17.44,17.505,17.24,17.27,467485,17.44,17.505,17.24,17.27,467485,0.0,1.0
2021-10-01,17.47,17.51,17.4,17.43,273256,17.47,17.51,17.4,17.43,273256,0.0,1.0
2021-10-04,17.56,17.575,17.3535,17.38,3069020,17.56,17.575,17.3535,17.38,3069020,0.0,1.0
2021-10-05,17.47,17.5,17.36,17.41,289651,17.47,17.5,17.36,17.41,289651,0.0,1.0
2021-10-06,17.52,17.525,17.43,17.44,167667,17.52,17.525,17.43,17.44,167667,0.0,1.0
2021-10-07,17.42,17.495,17.41,17.42,160914,17.42,17.495,17.41,17.42,160914,0.0,1.0
2021-10-08,17.43,17.67,17.43,17.65,202348,17.43,17.67,17.43,17.65,202348,0.0,1.0
2021-10-11,17.41,17.47,17.4,17.41,107961,17.41,17.47,17.4,17.41,107961,0.0,1.0
2021-10-12,17.49,17.56,17.4425,17.48,152885,17.49,17.56,17.4425,17.48,152885,0.0,1.0
2021-10-13,17.78,17.82,17.56,17.56,350652,17.78,17.82,17.56,17.56,350652,0.0,1.0
2021-10-14,17.83,17.86,17.81,17.85,190695,17.83,17.86,17.81,17.85,190695,0.0,1.0
2021-10-15,17.55,17.63,17.53,17.56,599705,17.55,17.63,17.53,17.56,599705,0.0,1.0
2021-10-18,17.5,17.58,17.5,17.56,2742686,17.5,17.58,17.5,17.56,2742686,0.0,1.0
2021-10-19,17.565,17.68,17.54,17.68,13046495,17.565,17.68,17.54,17.68,13046495,0.0,1.0
2021-10-20,17.72,17.74,17.62,17.64,430424,17.72,17.74,17.62,17.64,430424,0.0,1.0
2021-10-21,17.71,17.72,17.65,17.69,309546,17.71,17.72,17.65,17.69,309546,0.0,1.0
2021-10-22,17.81,17.99,17.7,17.9,587214,17.81,17.99,17.7,17.9,587214,0.0,1.0
2021-10-25,17.93,17.96,17.9,17.91,306896,17.93,17.96,17.9,17.91,306896,0.0,1.0
2021-10-26,17.79,17.825,17.695,17.82,214589,17.79,17.825,17.695,17.82,214589,0.0,1.0
2021-10-27,17.84,17.8555,17.72,17.8,225478,17.84,17.8555,17.72,17.8,225478,0.0,1.0
2021-10-28,17.85,17.97,17.795,17.95,597019,17.85,17.97,17.795,17.95,597019,0.0,1.0
2021-10-29,17.69,17.7,17.59,17.65,218752,17.69,17.7,17.59,17.65,218752,0.0,1.0
2021-11-01,17.79,17.82,17.7299,17.76,132533,17.79,17.82,17.7299,17.76,132533,0.0,1.0
2021-11-02,17.74,17.8,17.73,17.77,159433,17.74,17.8,17.73,17.77,159433,0.0,1.0
2021-11-03,17.6,17.615,17.46,17.57,286299,17.6,17.615,17.46,17.57,286299,0.0,1.0
2021-11-04,17.81,17.85,17.7741,17.78,248731,17.81,17.85,17.7741,17.78,248731,0.0,1.0
2021-11-05,18.04,18.0429,17.824,17.88,265012,18.04,18.0429,17.824,17.88,265012,0.0,1.0
2021-11-08,18.11,18.13,18.06,18.09,162324,18.11,18.13,18.06,18.09,162324,0.0,1.0
2021-11-09,18.18,18.19,18.07,18.12,167055,18.18,18.19,18.07,18.12,167055,0.0,1.0
2021-11-10,18.38,18.54,18.28,18.43,242909,18.38,18.54,18.28,18.43,242909,0.0,1.0
2021-11-11,18.48,18.505,18.46,18.47,136911,18.48,18.505,18.46,18.47,136911,0.0,1.0
2021-11-12,18.53,18.55,18.42,18.43,239053,18.53,18.55,18.42,18.43,239053,0.0,1.0
2021-11-15,18.5,18.54,18.445,18.49,340678,18.5,18.54,18.445,18.49,340678,0.0,1.0
2021-11-16,18.36,18.525,18.3502,18.48,278278,18.36,18.525,18.3502,18.48,278278,0.0,1.0
2021-11-17,18.53,18.5399,18.475,18.5,166986,18.53,18.5399,18.475,18.5,166986,0.0,1.0
2021-11-18,18.47,18.5159,18.43,18.48,205690,18.47,18.5159,18.43,18.48,205690,0.0,1.0
2021-11-19,18.34,18.489,18.29,18.44,166482,18.34,18.489,18.29,18.44,166482,0.0,1.0
2021-11-22,17.91,18.1,17.89,18.05,439778,17.91,18.1,17.89,18.05,439778,0.0,1.0
2021-11-23,17.77,17.795,17.69,17.78,182106,17.77,17.795,17.69,17.78,182106,0.0,1.0
2021-11-24,17.75,17.7799,17.67,17.68,269201,17.75,17.7799,17.67,17.68,269201,0.0,1.0
2021-11-26,17.73,17.92,17.68,17.92,227440,17.73,17.92,17.68,17.92,227440,0.0,1.0
2021-11-29,17.7,17.755,17.675,17.71,296696,17.7,17.755,17.675,17.71,296696,0.0,1.0
2021-11-30,17.57,17.94,17.5601,17.83,600996,17.57,17.94,17.5601,17.83,600996,0.0,1.0
2021-12-01,17.65,17.78,17.64,17.71,223583,17.65,17.78,17.64,17.71,223583,0.0,1.0
2021-12-02,17.55,17.62,17.49,17.62,527252,17.55,17.62,17.49,17.62,527252,0.0,1.0
2021-12-03,17.7,17.725,17.54,17.59,312280,17.7,17.725,17.54,17.59,312280,0.0,1.0
2021-12-06,17.65,17.71,17.62,17.65,174741,17.65,17.71,17.62,17.65,174741,0.0,1.0
2021-12-07,17.73,17.74,17.659,17.66,143913,17.73,17.74,17.659,17.66,143913,0.0,1.0
2021-12-08,17.73,17.73,17.67,17.68,113704,17.73,17.73,17.67,17.68,113704,0.0,1.0
2021-12-09,17.625,17.68,17.6,17.68,164621,17.625,17.68,17.6,17.68,164621,0.0,1.0
2021-12-10,17.7,17.7299,17.65,17.72,108133,17.7,17.7299,17.65,17.72,108133,0.0,1.0
2021-12-13,17.73,17.76,17.71,17.72,156625,17.73,17.76,17.71,17.72,156625,0.0,1.0
2021-12-14,17.58,17.645,17.55,17.57,329050,17.58,17.645,17.55,17.57,329050,0.0,1.0
2021-12-15,17.65,17.67,17.41,17.56,311474,17.65,17.67,17.41,17.56,311474,0.0,1.0
2021-12-16,17.86,17.86,17.73,17.73,258475,17.86,17.86,17.73,17.73,258475,0.0,1.0
2021-12-17,17.82,17.9557,17.82,17.93,123600,17.82,17.9557,17.82,17.93,123600,0.0,1.0
2021-12-20,17.75,17.84,17.74,17.83,291446,17.75,17.84,17.74,17.83,291446,0.0,1.0
2021-12-21,17.74,17.82,17.7101,17.82,195147,17.74,17.82,17.7101,17.82,195147,0.0,1.0
2021-12-22,17.92,17.92,17.75,17.79,424475,17.92,17.92,17.75,17.79,424475,0.0,1.0
2021-12-23,17.94,17.965,17.86,17.93,246991,17.94,17.965,17.86,17.93,246991,0.0,1.0
2021-12-27,17.98,18.0,17.93,17.95,206640,17.98,18.0,17.93,17.95,206640,0.0,1.0
2021-12-28,17.91,18.015,17.91,17.99,165089,17.91,18.015,17.91,17.99,165089,0.0,1.0
2021-12-29,17.9,17.9199,17.7633,17.77,205729,17.9,17.9199,17.7633,17.77,205729,0.0,1.0
2021-12-30,18.04,18.04,17.885,17.9,480219,18.04,18.04,17.885,17.9,480219,0.0,1.0
2021-12-31,18.15,18.165,18.063,18.11,200777,18.15,18.165,18.063,18.11,200777,0.0,1.0
2022-01-03,17.89,17.945,17.85,17.94,397960,17.89,17.945,17.85,17.94,397960,0.0,1.0
2022-01-04,18.02,18.025,17.925,17.95,237588,18.02,18.025,17.925,17.95,237588,0.0,1.0
2022-01-05,17.95,18.15,17.945,18.12,265891,17.95,18.15,17.945,18.12,265891,0.0,1.0
2022-01-06,17.74,17.8162,17.73,17.76,193804,17.74,17.8162,17.73,17.76,193804,0.0,1.0
2022-01-07,17.83,17.84,17.73,17.79,153987,17.83,17.84,17.73,17.79,153987,0.0,1.0
2022-01-10,17.88,17.88,17.78,17.78,235690,17.88,17.88,17.78,17.78,235690,0.0,1.0
2022-01-11,18.09,18.09,17.89,17.9,444594,18.09,18.09,17.89,17.9,444594,0.0,1.0
2022-01-12,18.13,18.14,18.0603,18.09,157569,18.13,18.14,18.0603,18.09,157569,0.0,1.0
2022-01-13,18.07,18.083,17.9899,18.08,288336,18.07,18.083,17.9899,18.08,288336,0.0,1.0
2022-01-14,18.03,18.1093,18.0001,18.09,156049,18.03,18.1093,18.0001,18.09,156049,0.0,1.0
2022-01-18,18.0,18.06,17.969,18.03,350549,18.0,18.06,17.969,18.03,350549,0.0,1.0
2022-01-19,18.29,18.29,18.09,18.11,276791,18.29,18.29,18.09,18.11,276791,0.0,1.0
2022-01-20,18.23,18.33,18.23,18.3,181798,18.23,18.33,18.23,18.3,181798,0.0,1.0
2022-01-21,18.17,18.29,18.14,18.29,245638,18.17,18.29,18.14,18.29,245638,0.0,1.0
2022-01-24,18.28,18.29,18.1542,18.25,532388,18.28,18.29,18.1542,18.25,532388,0.0,1.0
2022-01-25,18.33,18.39,18.255,18.27,479954,18.33,18.39,18.255,18.27,479954,0.0,1.0
2022-01-26,18.04,18.24,18.01,18.22,633005,18.04,18.24,18.01,18.22,633005,0.0,1.0
2022-01-27,17.81,17.9517,17.78,17.86,468433,17.81,17.9517,17.78,17.86,468433,0.0,1.0
2022-01-28,17.75,17.76,17.68,17.71,275318,17.75,17.76,17.68,17.71,275318,0.0,1.0
2022-01-31,17.85,17.86,17.7999,17.83,282990,17.85,17.86,17.7999,17.83,282990,0.0,1.0
2022-02-01,17.88,17.94,17.84,17.91,230915,17.88,17.94,17.84,17.91,230915,0.0,1.0
2022-02-02,17.94,17.9652,17.87,17.88,215509,17.94,17.9652,17.87,17.88,215509,0.0,1.0
2022-02-03,17.92,17.93,17.75,17.88,367594,17.92,17.93,17.75,17.88,367594,0.0,1.0
2022-02-04,17.94,17.95,17.85,17.86,165268,17.94,17.95,17.85,17.86,165268,0.0,1.0
2022-02-07,18.07,18.09,17.98,18.01,196717,18.07,18.09,17.98,18.01,196717,0.0,1.0
2022-02-08,18.12,18.145,18.0635,18.08,124254,18.12,18.145,18.0635,18.08,124254,0.0,1.0
2022-02-09,18.185,18.21,18.13,18.13,144238,18.185,18.21,18.13,18.13,144238,0.0,1.0
2022-02-10,18.13,18.2773,18.12,18.13,254703,18.13,18.2773,18.12,18.13,254703,0.0,1.0
2022-02-11,18.465,18.5,18.15,18.15,621021,18.465,18.5,18.15,18.15,621021,0.0,1.0
2022-02-14,18.56,18.59,18.455,18.47,328179,18.56,18.59,18.455,18.47,328179,0.0,1.0
2022-02-15,18.38,18.4157,18.32,18.4,237827,18.38,18.4157,18.32,18.4,237827,0.0,1.0
2022-02-16,18.57,18.58,18.43,18.43,251250,18.57,18.58,18.43,18.43,251250,0.0,1.0
2022-02-17,18.83,18.86,18.75,18.77,322808,18.83,18.86,18.75,18.77,322808,0.0,1.0
2022-02-18,18.81,18.83,18.755,18.82,389382,18.81,18.83,18.755,18.82,389382,0.0,1.0
2022-02-22,18.85,18.92,18.79,18.89,403570,18.85,18.92,18.79,18.89,403570,0.0,1.0
2022-02-23,18.95,18.955,18.85,18.86,332890,18.95,18.955,18.85,18.86,332890,0.0,1.0
2022-02-24,18.84,19.4,18.63,19.4,1942684,18.84,19.4,18.63,19.4,1942684,0.0,1.0
2022-02-25,18.77,18.785,18.68,18.76,350473,18.77,18.785,18.68,18.76,350473,0.0,1.0
2022-02-28,18.95,19.02,18.76,19.0,732633,18.95,19.02,18.76,19.0,732633,0.0,1.0
2022-03-01,19.31,19.31,19.03,19.03,688038,19.31,19.31,19.03,19.03,688038,0.0,1.0
2022-03-02,19.11,19.1958,19.0,19.15,1176476,19.11,19.1958,19.0,19.15,1176476,0.0,1.0
2022-03-03,19.22,19.26,19.075,19.13,561204,19.22,19.26,19.075,19.13,561204,0.0,1.0
2022-03-04,19.52,19.55,19.28,19.36,1083850,19.52,19.55,19.28,19.36,1083850,0.0,1.0
2022-03-07,19.81,19.835,19.58,19.6,2180084,19.81,19.835,19.58,19.6,2180084,0.0,1.0
2022-03-08,20.35,20.54,20.005,20.01,2914209,20.35,20.54,20.005,20.01,2914209,0.0,1.0
2022-03-09,19.75,19.895,19.64,19.77,830282,19.75,19.895,19.64,19.77,830282,0.0,1.0
2022-03-10,19.8,19.91,19.67,19.87,1052895,19.8,19.91,19.67,19.87,1052895,0.0,1.0
2022-03-11,19.68,19.7476,19.49,19.54,1071992,19.68,19.7476,19.49,19.54,1071992,0.0,1.0
2022-03-14,19.38,19.48,19.34,19.45,442074,19.38,19.48,19.34,19.45,442074,0.0,1.0
2022-03-15,19.01,19.1455,18.9201,19.04,1175710,19.01,19.1455,18.9201,19.04,1175710,0.0,1.0
2022-03-16,19.12,19.14,18.8,19.03,1097387,19.12,19.14,18.8,19.03,1097387,0.0,1.0
2022-03-17,19.21,19.345,19.2,19.24,863178,19.21,19.345,19.2,19.24,863178,0.0,1.0
2022-03-18,19.04,19.22,19.03,19.13,659283,19.04,19.22,19.03,19.13,659283,0.0,1.0
2022-03-21,19.2,19.2584,19.05,19.05,853930,19.2,19.2584,19.05,19.05,853930,0.0,1.0
2022-03-22,19.065,19.1,18.96,19.1,593477,19.065,19.1,18.96,19.1,593477,0.0,1.0
2022-03-23,19.32,19.32,19.1099,19.16,426559,19.32,19.32,19.1099,19.16,426559,0.0,1.0
2022-03-24,19.46,19.5,19.32,19.38,740132,19.46,19.5,19.32,19.38,740132,0.0,1.0
2022-03-25,19.39,19.4602,19.28,19.32,401365,19.39,19.4602,19.28,19.32,401365,0.0,1.0
2022-03-28,19.03,19.265,19.02,19.17,879487,19.03,19.265,19.02,19.17,879487,0.0,1.0
2022-03-29,19.03,19.055,18.78,18.81,686123,19.03,19.055,18.78,18.81,686123,0.0,1.0
2022-03-30,19.185,19.225,19.11,19.12,665490,19.185,19.225,19.11,19.12,665490,0.0,1.0
2022-03-31,19.2,19.335,19.19,19.21,506532,19.2,19.335,19.19,19.21,506532,0.0,1.0
2022-04-01,19.06,19.1875,19.0299,19.08,363725,19.06,19.1875,19.0299,19.08,363725,0.0,1.0
2022-04-04,19.16,19.21,19.0899,19.16,565502,19.16,19.21,19.0899,19.16,565502,0.0,1.0
2022-04-05,19.05,19.2818,19.02,19.23,532236,19.05,19.2818,19.02,19.23,532236,0.0,1.0
2022-04-06,19.1,19.1601,19.0,19.11,619509,19.1,19.1601,19.0,19.11,619509,0.0,1.0
2022-04-07,19.16,19.2203,19.11,19.13,612308,19.16,19.2203,19.11,19.13,612308,0.0,1.0
2022-04-08,19.27,19.3299,19.19,19.19,1105914,19.27,19.3299,19.19,19.19,1105914,0.0,1.0
2022-04-11,19.37,19.485,19.255,19.46,1677668,19.37,19.485,19.255,19.46,1677668,0.0,1.0
2022-04-12,19.52,19.625,19.4493,19.5599,1061322,19.52,19.625,19.4493,19.5599,1061322,0.0,1.0
2022-04-13,19.61,19.66,19.57,19.62,353364,19.61,19.66,19.57,19.62,353364,0.0,1.0
2022-04-14,19.56,19.6,19.44,19.6,533981,19.56,19.6,19.44,19.6,533981,0.0,1.0
2022-04-18,19.62,19.7799,19.605,19.77,641831,19.62,19.7799,19.605,19.77,641831,0.0,1.0
2022-04-19,19.33,19.51,19.27,19.47,685995,19.33,19.51,19.27,19.47,685995,0.0,1.0
2022-04-20,19.41,19.42,19.2845,19.3,215193,19.41,19.42,19.2845,19.3,215193,0.0,1.0
2022-04-21,19.36,19.38,19.2175,19.31,331320,19.36,19.38,19.2175,19.31,331320,0.0,1.0
2022-04-22,19.16,19.3199,19.1099,19.22,386796,19.16,19.3199,19.1099,19.22,386796,0.0,1.0
2022-04-25,18.82,18.8601,18.76,18.84,398999,18.82,18.8601,18.76,18.84,398999,0.0,1.0
2022-04-26,18.84,18.9499,18.8099,18.93,235512,18.84,18.9499,18.8099,18.93,235512,0.0,1.0
2022-04-27,18.71,18.77,18.6599,18.77,391804,18.71,18.77,18.6599,18.77,391804,0.0,1.0
2022-04-28,18.8,18.81,18.6794,18.7,414154,18.8,18.81,18.6794,18.7,414154,0.0,1.0
2022-04-29,18.81,18.99,18.785,18.93,533597,18.81,18.99,18.785,18.93,533597,0.0,1.0
2022-05-02,18.45,18.565,18.39,18.46,550871,18.45,18.565,18.39,18.46,550871,0.0,1.0
2022-05-03,18.5,18.62,18.48,18.48,320385,18.5,18.62,18.48,18.48,320385,0.0,1.0
2022-05-04,18.69,18.74,18.465,18.52,649468,18.69,18.74,18.465,18.52,649468,0.0,1.0
2022-05-05,18.63,18.88,18.575,18.88,485193,18.63,18.88,18.575,18.88,485193,0.0,1.0
2022-05-06,18.64,18.77,18.595,18.64,232731,18.64,18.77,18.595,18.64,232731,0.0,1.0
2022-05-09,18.37,18.53,18.37,18.53,735302,18.37,18.53,18.37,18.53,735302,0.0,1.0
2022-05-10,18.21,18.49,18.21,18.48,393701,18.21,18.49,18.21,18.48,393701,0.0,1.0
2022-05-11,18.37,18.42,18.31,18.34,550383,18.37,18.42,18.31,18.34,550383,0.0,1.0
2022-05-12,18.08,18.32,18.06,18.3,621689,18.08,18.32,18.06,18.3,621689,0.0,1.0
2022-05-13,17.94,18.0206,17.8697,17.9,564756,17.94,18.0206,17.8697,17.9,564756,0.0,1.0
2022-05-16,18.12,18.12,17.9,17.9,300356,18.12,18.12,17.9,17.9,300356,0.0,1.0
2022-05-17,18.005,18.13,17.985,18.13,214278,18.005,18.13,17.985,18.13,214278,0.0,1.0
2022-05-18,18.01,18.09,17.945,17.98,186056,18.01,18.09,17.945,17.98,186056,0.0,1.0
2022-05-19,18.28,18.3301,18.175,18.24,158518,18.28,18.3301,18.175,18.24,158518,0.0,1.0
2022-05-20,18.29,18.302,18.17,18.26,252742,18.29,18.302,18.17,18.26,252742,0.0,1.0
2022-05-23,18.37,18.4206,18.315,18.41,112937,18.37,18.4206,18.315,18.41,112937,0.0,1.0
2022-05-24,18.52,18.54,18.435,18.44,179151,18.52,18.54,18.435,18.44,179151,0.0,1.0
2022-05-25,18.4,18.405,18.25,18.37,159276,18.4,18.405,18.25,18.37,159276,0.0,1.0
2022-05-26,18.37,18.38,18.27,18.31,128074,18.37,18.38,18.27,18.31,128074,0.0,1.0
2022-05-27,18.37,18.44,18.365,18.44,139357,18.37,18.44,18.365,18.44,139357,0.0,1.0
2022-05-31,18.2,18.395,18.195,18.36,167429,18.2,18.395,18.195,18.36,167429,0.0,1.0
2022-06-01,18.31,18.34,18.2227,18.3,154062,18.31,18.34,18.2227,18.3,154062,0.0,1.0
2022-06-02,18.53,18.55,18.45,18.46,265883,18.53,18.55,18.45,18.46,265883,0.0,1.0
2022-06-03,18.34,18.4961,18.315,18.45,133576,18.34,18.4961,18.315,18.45,133576,0.0,1.0
2022-06-06,18.27,18.38,18.25,18.37,141266,18.27,18.38,18.25,18.37,141266,0.0,1.0
2022-06-07,18.39,18.397,18.29,18.29,169811,18.39,18.397,18.29,18.29,169811,0.0,1.0
2022-06-08,18.36,18.44,18.36,18.37,84611,18.36,18.44,18.36,18.37,84611,0.0,1.0
2022-06-09,18.31,18.35,18.24,18.33,151880,18.31,18.35,18.24,18.33,151880,0.0,1.0
2022-06-10,18.56,18.595,18.125,18.17,182401,18.56,18.595,18.125,18.17,182401,0.0,1.0
2022-06-13,18.06,18.2101,18.0396,18.21,1541962,18.06,18.2101,18.0396,18.21,1541962,0.0,1.0
2022-06-14,17.92,18.045,17.895,18.03,783314,17.92,18.045,17.895,18.03,783314,0.0,1.0
2022-06-15,18.17,18.26,17.98,18.12,1628027,18.17,18.26,17.98,18.12,1628027,0.0,1.0
2022-06-16,18.36,18.37,18.095,18.14,849877,18.36,18.37,18.095,18.14,849877,0.0,1.0
2022-06-17,18.22,18.31,18.18,18.31,1160661,18.22,18.31,18.18,18.31,1160661,0.0,1.0
2022-06-21,18.14,18.2701,18.13,18.19,144180,18.14,18.2701,18.13,18.19,144180,0.0,1.0
2022-06-22,18.22,18.31,18.2,18.26,171817,18.22,18.31,18.2,18.26,171817,0.0,1.0
2022-06-23,18.11,18.305,18.07,18.23,260592,18.11,18.305,18.07,18.23,260592,0.0,1.0
2022-06-24,18.085,18.15,18.06,18.1,169312,18.085,18.15,18.06,18.1,169312,0.0,1.0
2022-06-27,18.06,18.1428,18.05,18.13,213266,18.06,18.1428,18.05,18.13,213266,0.0,1.0
2022-06-28,18.04,18.0901,18.03,18.08,246392,18.04,18.0901,18.03,18.08,246392,0.0,1.0
2022-06-29,18.02,18.15,17.99,18.15,538937,18.02,18.15,17.99,18.15,538937,0.0,1.0
2022-06-30,17.91,18.07,17.89,18.04,413118,17.91,18.07,17.89,18.04,413118,0.0,1.0
2022-07-01,17.9,17.94,17.76,17.76,793283,17.9,17.94,17.76,17.76,793283,0.0,1.0
2022-07-05,17.51,17.8,17.4846,17.78,1417249,17.51,17.8,17.4846,17.78,1417249,0.0,1.0
2022-07-06,17.25,17.5,17.1749,17.47,555943,17.25,17.5,17.1749,17.47,555943,0.0,1.0
2022-07-07,17.26,17.335,17.2301,17.27,730411,17.26,17.335,17.2301,17.27,730411,0.0,1.0
2022-07-08,17.27,17.3699,17.22,17.26,621855,17.27,17.3699,17.22,17.26,621855,0.0,1.0
2022-07-11,17.16,17.27,17.16,17.22,834354,17.16,17.27,17.16,17.22,834354,0.0,1.0
2022-07-12,17.1,17.1867,17.09,17.15,1179124,17.1,17.1867,17.09,17.15,1179124,0.0,1.0
2022-07-13,17.19,17.3008,17.02,17.02,2005263,17.19,17.3008,17.02,17.02,2005263,0.0,1.0
2022-07-14,16.935,16.99,16.83,16.9,1673590,16.935,16.99,16.83,16.9,1673590,0.0,1.0
2022-07-15,16.91,16.94,16.8482,16.92,607000,16.91,16.94,16.8482,16.92,607000,0.0,1.0
2022-07-18,16.91,17.05,16.91,17.03,937742,16.91,17.05,16.91,17.03,937742,0.0,1.0
2022-07-19,16.96,17.0,16.94,16.97,1086577,16.96,17.0,16.94,16.97,1086577,0.0,1.0
2022-07-20,16.82,16.99,16.81,16.99,544369,16.82,16.99,16.81,16.99,544369,0.0,1.0
2022-07-21,17.04,17.045,16.83,16.83,1534736,17.04,17.045,16.83,16.83,1534736,0.0,1.0
2022-07-22,17.09,17.2403,17.06,17.07,832856,17.09,17.2403,17.06,17.07,832856,0.0,1.0
2022-07-25,17.04,17.085,17.0001,17.08,683617,17.04,17.085,17.0001,17.08,683617,0.0,1.0
2022-07-26,17.02,17.065,16.9957,17.03,774691,17.02,17.065,16.9957,17.03,774691,0.0,1.0
2022-07-27,17.18,17.25,16.97,17.03,824909,17.18,17.25,16.97,17.03,824909,0.0,1.0
2022-07-28,17.4,17.42,17.325,17.38,863702,17.4,17.42,17.325,17.38,863702,0.0,1.0
2022-07-29,17.46,17.52,17.37,17.44,2945254,17.46,17.52,17.37,17.44,2945254,0.0,1.0
2022-08-01,17.56,17.5901,17.49,17.56,1182937,17.56,17.5901,17.49,17.56,1182937,0.0,1.0
2022-08-02,17.46,17.705,17.45,17.63,502069,17.46,17.705,17.45,17.63,502069,0.0,1.0
2022-08-03,17.5,17.54,17.4,17.54,625328,17.5,17.54,17.4,17.54,625328,0.0,1.0
2022-08-04,17.78,17.795,17.6,17.6,508496,17.78,17.795,17.6,17.6,508496,0.0,1.0
2022-08-05,17.58,17.631,17.54,17.54,910301,17.58,17.631,17.54,17.54,910301,0.0,1.0
2022-08-08,17.72,17.7454,17.65,17.67,798812,17.72,17.7454,17.65,17.67,798812,0.0,1.0
2022-08-09,17.785,17.83,17.745,17.83,820724,17.785,17.83,17.745,17.83,820724,0.0,1.0
2022-08-10,17.745,17.87,17.725,17.85,806575,17.745,17.87,17.725,17.85,806575,0.0,1.0
2022-08-11,17.7,17.835,17.69,17.77,1014774,17.7,17.835,17.69,17.77,1014774,0.0,1.0
2022-08-12,17.87,17.87,17.75,17.79,1107159,17.87,17.87,17.75,17.79,1107159,0.0,1.0
2022-08-15,17.62,17.685,17.5997,17.66,815817,17.62,17.685,17.5997,17.66,815817,0.0,1.0
2022-08-16,17.6,17.625,17.575,17.6,780931,17.6,17.625,17.575,17.6,780931,0.0,1.0
2022-08-17,17.48,17.58,17.4435,17.58,1090305,17.48,17.58,17.4435,17.58,1090305,0.0,1.0
2022-08-18,17.44,17.5347,17.4,17.5,1221036,17.44,17.5347,17.4,17.5,1221036,0.0,1.0
2022-08-19,17.31,17.41,17.3,17.4,1087095,17.31,17.41,17.3,17.4,1087095,0.0,1.0
2022-08-22,17.195,17.25,17.169,17.19,1784204,17.195,17.25,17.169,17.19,1784204,0.0,1.0
2022-08-23,17.32,17.3858,17.22,17.22,1560186,17.32,17.3858,17.22,17.22,1560186,0.0,1.0
2022-08-24,17.37,17.405,17.28,17.29,2201813,17.37,17.405,17.28,17.29,2201813,0.0,1.0
2022-08-25,17.43,17.45,17.365,17.45,1465575,17.43,17.45,17.365,17.45,1465575,0.0,1.0
2022-08-26,17.22,17.4,17.185,17.35,1653079,17.22,17.4,17.185,17.35,1653079,0.0,1.0
2022-08-29,17.23,17.2995,17.2,17.23,1320762,17.23,17.2995,17.2,17.23,1320762,0.0,1.0
2022-08-30,17.08,17.17,17.055,17.15,1721758,17.08,17.17,17.055,17.15,1721758,0.0,1.0
2022-08-31,16.94,17.085,16.94,16.98,1455281,16.94,17.085,16.94,16.98,1455281,0.0,1.0
2022-09-01,16.8,16.8503,16.735,16.84,1539092,16.8,16.8503,16.735,16.84,1539092,0.0,1.0
2022-09-02,16.94,17.0299,16.9312,16.95,1819309,16.94,17.0299,16.9312,16.95,1819309,0.0,1.0
2022-09-06,16.85,16.96,16.84,16.94,1267069,16.85,16.96,16.84,16.94,1267069,0.0,1.0
2022-09-07,17.02,17.04,16.82,16.83,1585989,17.02,17.04,16.82,16.83,1585989,0.0,1.0
2022-09-08,16.92,17.005,16.8847,16.97,1943266,16.92,17.005,16.8847,16.97,1943266,0.0,1.0
2022-09-09,17.0,17.045,16.96,16.99,1224717,17.0,17.045,16.96,16.99,1224717,0.0,1.0
2022-09-12,17.09,17.195,17.0801,17.13,1511785,17.09,17.195,17.0801,17.13,1511785,0.0,1.0
2022-09-13,16.88,16.945,16.855,16.86,1288941,16.88,16.945,16.855,16.86,1288941,0.0,1.0
2022-09-14,16.8,16.915,16.785,16.88,1346981,16.8,16.915,16.785,16.88,1346981,0.0,1.0
2022-09-15,16.49,16.755,16.455,16.67,1901552,16.49,16.755,16.455,16.67,1901552,0.0,1.0
2022-09-16,16.59,16.65,16.43,16.45,1319532,16.59,16.65,16.43,16.45,1319532,0.0,1.0
2022-09-19,16.6,16.6,16.47,16.47,1751231,16.6,16.6,16.47,16.47,1751231,0.0,1.0
2022-09-20,16.5,16.52,16.4501,16.51,1657606,16.5,16.52,16.4501,16.51,1657606,0.0,1.0
2022-09-21,16.58,16.73,16.3901,16.59,2844211,16.58,16.73,16.3901,16.59,2844211,0.0,1.0
2022-09-22,16.56,16.6499,16.53,16.62,2364720,16.56,16.6499,16.53,16.62,2364720,0.0,1.0
2022-09-23,16.29,16.38,16.25,16.37,2138040,16.29,16.38,16.25,16.37,2138040,0.0,1.0
2022-09-26,16.095,16.335,16.07,16.3,2835999,16.095,16.335,16.07,16.3,2835999,0.0,1.0
2022-09-27,16.12,16.2401,16.12,16.19,2254528,16.12,16.2401,16.12,16.19,2254528,0.0,1.0
2022-09-28,16.45,16.48,16.28,16.3,3345027,16.45,16.48,16.28,16.3,3345027,0.0,1.0
2022-09-29,16.46,16.4906,16.295,16.41,3136297,16.46,16.4906,16.295,16.41,3136297,0.0,1.0
2022-09-30,16.47,16.6,16.455,16.5,340869,16.47,16.6,16.455,16.5,340869,0.0,1.0
2022-10-03,16.85,16.86,16.52,16.53,459251,16.85,16.86,16.52,16.53,459251,0.0,1.0
2022-10-04,17.1,17.14,16.91,16.93,1292483,17.1,17.14,16.91,16.93,1292483,0.0,1.0
2022-10-05,17.0,17.03,16.86,16.95,215033,17.0,17.03,16.86,16.95,215033,0.0,1.0
2022-10-06,16.985,17.01,16.915,16.96,353841,16.985,17.01,16.915,16.96,353841,0.0,1.0
2022-10-07,16.8,16.9101,16.785,16.86,185538,16.8,16.9101,16.785,16.86,185538,0.0,1.0
2022-10-10,16.53,16.63,16.5,16.58,253748,16.53,16.63,16.5,16.58,253748,0.0,1.0
2022-10-11,16.515,16.685,16.49,16.54,302500,16.515,16.685,16.49,16.54,302500,0.0,1.0
2022-10-12,16.59,16.62,16.5284,16.54,110848,16.59,16.62,16.5284,16.54,110848,0.0,1.0
2022-10-13,16.48,16.57,16.28,16.33,570985,16.48,16.57,16.28,16.33,570985,0.0,1.0
2022-10-14,16.27,16.41,16.255,16.39,223695,16.27,16.41,16.255,16.39,223695,0.0,1.0
2022-10-17,16.33,16.528,16.315,16.48,181095,16.33,16.528,16.315,16.48,181095,0.0,1.0
2022-10-18,16.36,16.4,16.31,16.39,148459,16.36,16.4,16.31,16.39,148459,0.0,1.0
2022-10-19,16.14,16.22,16.13,16.19,170515,16.14,16.22,16.13,16.19,170515,0.0,1.0
2022-10-20,16.11,16.305,16.105,16.16,135867,16.11,16.305,16.105,16.16,135867,0.0,1.0
2022-10-21,16.405,16.42,16.17,16.17,637924,16.405,16.42,16.17,16.17,637924,0.0,1.0
2022-10-24,16.35,16.38,16.3,16.33,167624,16.35,16.38,16.3,16.33,167624,0.0,1.0
2022-10-25,16.38,16.46,16.37,16.37,504275,16.38,16.46,16.37,16.37,504275,0.0,1.0
2022-10-26,16.5,16.575,16.47,16.47,174537,16.5,16.575,16.47,16.47,174537,0.0,1.0
2022-10-27,16.48,16.505,16.4191,16.46,870473,16.48,16.505,16.4191,16.46,870473,0.0,1.0
2022-10-28,16.3,16.34,16.23,16.29,502174,16.3,16.34,16.23,16.29,502174,0.0,1.0
2022-10-31,16.17,16.27,16.16,16.2,193055,16.17,16.27,16.16,16.2,193055,0.0,1.0
2022-11-01,16.34,16.39,16.28,16.37,286703,16.34,16.39,16.28,16.37,286703,0.0,1.0
2022-11-02,16.21,16.54,16.21,16.4,585618,16.21,16.54,16.21,16.4,585618,0.0,1.0
2022-11-03,16.17,16.1762,16.03,16.04,293401,16.17,16.1762,16.03,16.04,293401,0.0,1.0
2022-11-04,16.66,16.66,16.47,16.5,416955,16.66,16.66,16.47,16.5,416955,0.0,1.0
2022-11-07,16.6,16.66,16.59,16.62,177971,16.6,16.66,16.59,16.62,177971,0.0,1.0
2022-11-08,16.97,17.01,16.6001,16.61,770255,16.97,17.01,16.6001,16.61,770255,0.0,1.0
2022-11-09,16.89,17.06,16.87,16.97,562360,16.89,17.06,16.87,16.97,562360,0.0,1.0
2022-11-10,17.39,17.395,17.21,17.23,399865,17.39,17.395,17.21,17.23,399865,0.0,1.0
2022-11-11,17.515,17.52,17.39,17.44,166235,17.515,17.52,17.39,17.44,166235,0.0,1.0
2022-11-14,17.55,17.5808,17.47,17.47,238949,17.55,17.5808,17.47,17.47,238949,0.0,1.0
2022-11-15,17.61,17.69,17.52,17.58,264359,17.61,17.69,17.52,17.58,264359,0.0,1.0
2022-11-16,17.575,17.6354,17.54,17.61,107480,17.575,17.6354,17.54,17.61,107480,0.0,1.0
2022-11-17,17.45,17.455,17.395,17.44,738902,17.45,17.455,17.395,17.44,738902,0.0,1.0
2022-11-18,17.32,17.42,17.3101,17.4,741268,17.32,17.42,17.3101,17.4,741268,0.0,1.0
2022-11-21,17.23,17.29,17.16,17.28,379557,17.23,17.29,17.16,17.28,379557,0.0,1.0
2022-11-22,17.245,17.3,17.21,17.28,191926,17.245,17.3,17.21,17.28,191926,0.0,1.0
2022-11-23,17.345,17.3699,17.2,17.2,375129,17.345,17.3699,17.2,17.2,375129,0.0,1.0
2022-11-25,17.3632,17.39,17.33,17.34,65939,17.3632,17.39,17.33,17.34,65939,0.0,1.0
2022-11-28,17.24,17.34,17.235,17.33,165817,17.24,17.34,17.235,17.33,165817,0.0,1.0
2022-11-29,17.325,17.405,17.31,17.33,159715,17.325,17.405,17.31,17.33,159715,0.0,1.0
2022-11-30,17.54,17.54,17.29,17.43,264989,17.54,17.54,17.29,17.43,264989,0.0,1.0
2022-12-01,17.865,17.87,17.78,17.82,663290,17.865,17.87,17.78,17.82,663290,0.0,1.0
2022-12-02,17.805,17.83,17.65,17.7,285931,17.805,17.83,17.65,17.7,285931,0.0,1.0
2022-12-05,17.5,17.7495,17.495,17.73,247310,17.5,17.7495,17.495,17.73,247310,0.0,1.0
2022-12-06,17.54,17.615,17.51,17.58,199709,17.54,17.615,17.51,17.58,199709,0.0,1.0
2022-12-07,17.705,17.7352,17.6,17.61,329710,17.705,17.7352,17.6,17.61,329710,0.0,1.0
2022-12-08,17.715,17.78,17.69,17.74,845072,17.715,17.78,17.69,17.74,845072,0.0,1.0
2022-12-09,17.78,17.89,17.739,17.8,867389,17.78,17.89,17.739,17.8,867389,0.0,1.0
2022-12-12,17.64,17.74,17.6136,17.72,668841,17.64,17.74,17.6136,17.72,668841,0.0,1.0
2022-12-13,17.94,18.075,17.8857,18.01,932146,17.94,18.075,17.8857,18.01,932146,0.0,1.0
2022-12-14,17.89,17.97,17.776,17.92,1183060,17.89,17.97,17.776,17.92,1183060,0.0,1.0
2022-12-15,17.61,17.69,17.5799,17.64,787023,17.61,17.69,17.5799,17.64,787023,0.0,1.0
2022-12-16,17.75,17.775,17.655,17.67,798032,17.75,17.775,17.655,17.67,798032,0.0,1.0
2022-12-19,17.7,17.7817,17.67,17.74,927036,17.7,17.7817,17.67,17.74,927036,0.0,1.0
2022-12-20,18.0,18.04,17.8899,17.89,1153584,18.0,18.04,17.8899,17.89,1153584,0.0,1.0
2022-12-21,17.98,18.0602,17.955,18.0,961848,17.98,18.0602,17.955,18.0,961848,0.0,1.0
2022-12-22,17.75,17.87,17.68,17.87,1001336,17.75,17.87,17.68,17.87,1001336,0.0,1.0
2022-12-23,17.81,17.865,17.7444,17.77,376774,17.81,17.865,17.7444,17.77,376774,0.0,1.0
2022-12-27,17.96,18.16,17.86,17.86,352859,17.96,18.16,17.86,17.86,352859,0.0,1.0
2022-12-28,17.88,17.92,17.7908,17.9,527658,17.88,17.92,17.7908,17.9,527658,0.0,1.0
2022-12-29,17.97,18.027,17.93,17.93,561941,17.97,18.027,17.93,17.93,561941,0.0,1.0
2022-12-30,18.05,18.08,17.97,18.01,523386,18.05,18.08,17.97,18.01,523386,0.0,1.0
2023-01-03,18.2,18.3201,18.11,18.23,629214,18.2,18.3201,18.11,18.23,629214,0.0,1.0
2023-01-04,18.37,18.4267,18.31,18.41,1523164,18.37,18.4267,18.31,18.41,1523164,0.0,1.0
2023-01-05,18.155,18.2099,18.08,18.2,281784,18.155,18.2099,18.08,18.2,281784,0.0,1.0
2023-01-06,18.49,18.52,18.24,18.28,324663,18.49,18.52,18.24,18.28,324663,0.0,1.0
2023-01-09,18.54,18.63,18.5113,18.59,222037,18.54,18.63,18.5113,18.59,222037,0.0,1.0
2023-01-10,18.61,18.625,18.53,18.6,351467,18.61,18.625,18.53,18.6,351467,0.0,1.0
2023-01-11,18.58,18.61,18.4981,18.6,120130,18.58,18.61,18.4981,18.6,120130,0.0,1.0
2023-01-12,18.81,18.815,18.63,18.73,436733,18.81,18.815,18.63,18.73,436733,0.0,1.0
2023-01-13,19.02,19.035,18.8397,18.85,307162,19.02,19.035,18.8397,18.85,307162,0.0,1.0
2023-01-17,18.905,18.98,18.85,18.98,370845,18.905,18.98,18.85,18.98,370845,0.0,1.0
2023-01-18,18.86,19.08,18.84,19.05,267863,18.86,19.08,18.84,19.05,267863,0.0,1.0
2023-01-19,19.16,19.165,18.97,19.0,208592,19.16,19.165,18.97,19.0,208592,0.0,1.0
2023-01-20,19.09,19.13,19.03,19.07,228443,19.09,19.13,19.03,19.07,228443,0.0,1.0
2023-01-23,19.12,19.1312,18.935,19.0,286544,19.12,19.1312,18.935,19.0,286544,0.0,1.0
2023-01-24,19.2,19.2,18.99,19.12,279547,19.2,19.2,18.99,19.12,279547,0.0,1.0
2023-01-25,19.28,19.29,19.1,19.1,270654,19.28,19.29,19.1,19.1,270654,0.0,1.0
2023-01-26,19.12,19.195,19.0085,19.19,248336,19.12,19.195,19.0085,19.19,248336,0.0,1.0
2023-01-27,19.09,19.135,18.99,19.09,838897,19.09,19.135,18.99,19.09,838897,0.0,1.0
2023-01-30,19.03,19.11,19.03,19.08,233058,19.03,19.11,19.03,19.08,233058,0.0,1.0
2023-01-31,19.09,19.12,19.02,19.04,464663,19.09,19.12,19.02,19.04,464663,0.0,1.0
2023-02-01,19.36,19.36,19.0289,19.14,639326,19.36,19.36,19.0289,19.14,639326,0.0,1.0
2023-02-02,18.94,19.29,18.93,19.29,831361,18.94,19.29,18.93,19.29,831361,0.0,1.0
2023-02-03,18.46,18.675,18.435,18.64,790275,18.46,18.675,18.435,18.64,790275,0.0,1.0
2023-02-06,18.5,18.58,18.455,18.53,284999,18.5,18.58,18.455,18.53,284999,0.0,1.0
2023-02-07,18.52,18.665,18.48,18.5,433814,18.52,18.665,18.48,18.5,433814,0.0,1.0
2023-02-08,18.58,18.64,18.52,18.64,179273,18.58,18.64,18.52,18.64,179273,0.0,1.0
2023-02-09,18.42,18.69,18.4106,18.68,497156,18.42,18.69,18.4106,18.68,497156,0.0,1.0
2023-02-10,18.47,18.5,18.3801,18.5,134702,18.47,18.5,18.3801,18.5,134702,0.0,1.0
2023-02-13,18.36,18.41,18.3289,18.4,412108,18.36,18.41,18.3289,18.4,412108,0.0,1.0
2023-02-14,18.38,18.475,18.26,18.31,1560643,18.38,18.475,18.26,18.31,1560643,0.0,1.0
2023-02-15,18.19,18.2,18.1299,18.17,520501,18.19,18.2,18.1299,18.17,520501,0.0,1.0
2023-02-16,18.18,18.275,18.1001,18.14,949190,18.18,18.275,18.1001,18.14,949190,0.0,1.0
2023-02-17,18.23,18.2582,18.06,18.09,666530,18.23,18.2582,18.06,18.09,666530,0.0,1.0
2023-02-21,18.17,18.255,18.14,18.22,470714,18.17,18.255,18.14,18.22,470714,0.0,1.0
2023-02-22,18.065,18.2011,18.06,18.2,707644,18.065,18.2011,18.06,18.2,707644,0.0,1.0
2023-02-23,18.05,18.111,18.0001,18.1,597494,18.05,18.111,18.0001,18.1,597494,0.0,1.0
2023-02-24,17.94,17.98,17.9135,17.94,627003,17.94,17.98,17.9135,17.94,627003,0.0,1.0
2023-02-27,18.0,18.025,17.9599,17.99,409227,18.0,18.025,17.9599,17.99,409227,0.0,1.0
2023-02-28,18.085,18.1312,17.96,17.98,557977,18.085,18.1312,17.96,17.98,557977,0.0,1.0
2023-03-01,18.19,18.269,18.155,18.2,564858,18.19,18.269,18.155,18.2,564858,0.0,1.0
2023-03-02,18.185,18.205,18.14,18.15,307351,18.185,18.205,18.14,18.15,307351,0.0,1.0
2023-03-03,18.37,18.38,18.215,18.25,409783,18.37,18.38,18.215,18.25,409783,0.0,1.0
2023-03-06,18.29,18.36,18.27,18.36,626096,18.29,18.36,18.27,18.36,626096,0.0,1.0
2023-03-07,17.95,18.15,17.95,18.15,706120,17.95,18.15,17.95,18.15,706120,0.0,1.0
2023-03-08,17.96,18.06,17.95,17.96,484958,17.96,18.06,17.95,17.96,484958,0.0,1.0
2023-03-09,18.13,18.17,18.075,18.08,639769,18.13,18.17,18.075,18.08,639769,0.0,1.0
2023-03-10,18.5194,18.52,18.31,18.32,547151,18.5194,18.52,18.31,18.32,547151,0.0,1.0
2023-03-13,18.945,18.9566,18.78,18.82,1205723,18.945,18.9566,18.78,18.82,1205723,0.0,1.0
2023-03-14,18.84,18.915,18.76,18.9,676223,18.84,18.915,18.76,18.9,676223,0.0,1.0
2023-03-15,18.98,19.19,18.91,19.05,1030028,18.98,19.19,18.91,19.05,1030028,0.0,1.0
2023-03-16,19.02,19.13,18.95,19.13,725904,19.02,19.13,18.95,19.13,725904,0.0,1.0
2023-03-17,19.57,19.69,19.26,19.27,1228038,19.57,19.69,19.26,19.27,1228038,0.0,1.0
2023-03-20,19.59,19.655,19.4687,19.63,847141,19.59,19.655,19.4687,19.63,847141,0.0,1.0
2023-03-21,19.2,19.46,19.17,19.45,1249029,19.2,19.46,19.17,19.45,1249029,0.0,1.0
2023-03-22,19.535,19.5999,19.2,19.21,1360392,19.535,19.5999,19.2,19.21,1360392,0.0,1.0
2023-03-23,19.79,19.83,19.565,19.6,714760,19.79,19.83,19.565,19.6,714760,0.0,1.0
2023-03-24,19.56,19.81,19.56,19.76,1235611,19.56,19.81,19.56,19.76,1235611,0.0,1.0
2023-03-27,19.38,19.4015,19.26,19.31,746763,19.38,19.4015,19.26,19.31,746763,0.0,1.0
2023-03-28,19.54,19.56,19.41,19.42,310207,19.54,19.56,19.41,19.42,310207,0.0,1.0
2023-03-29,19.43,19.5209,19.41,19.45,552436,19.43,19.5209,19.41,19.45,552436,0.0,1.0
2023-03-30,19.615,19.6415,19.45,19.46,263133,19.615,19.6415,19.45,19.46,263133,0.0,1.0
2023-03-31,19.51,19.6399,19.4791,19.6,257943,19.51,19.6399,19.4791,19.6,257943,0.0,1.0
2023-04-03,19.655,19.71,19.535,19.59,352954,19.655,19.71,19.535,19.59,352954,0.0,1.0
2023-04-04,20.01,20.05,19.67,19.67,616583,20.01,20.05,19.67,19.67,616583,0.0,1.0
2023-04-05,20.0,20.11,19.91,20.07,757695,20.0,20.11,19.91,20.07,757695,0.0,1.0
2023-04-06,19.865,19.9457,19.81,19.92,314314,19.865,19.9457,19.81,19.92,314314,0.0,1.0
2023-04-10,19.72,19.74,19.62,19.73,358287,19.72,19.74,19.62,19.73,358287,0.0,1.0
2023-04-11,19.85,19.87,19.78,19.81,469081,19.85,19.87,19.78,19.81,469081,0.0,1.0
2023-04-12,19.93,19.99,19.829,19.98,310280,19.93,19.99,19.829,19.98,310280,0.0,1.0
2023-04-13,20.21,20.28,20.14,20.21,369082,20.21,20.28,20.14,20.21,369082,0.0,1.0
2023-04-14,19.86,20.0701,19.7286,20.04,574661,19.86,20.0701,19.7286,20.04,574661,0.0,1.0
2023-04-17,19.765,19.81,19.62,19.81,351032,19.765,19.81,19.62,19.81,351032,0.0,1.0
2023-04-18,19.84,19.92,19.72,19.74,312090,19.84,19.92,19.72,19.74,312090,0.0,1.0
2023-04-19,19.75,19.77,19.64,19.64,313127,19.75,19.77,19.64,19.64,313127,0.0,1.0
2023-04-20,19.83,19.9214,19.7991,19.83,247249,19.83,19.9214,19.7991,19.83,247249,0.0,1.0
2023-04-21,19.62,19.782,19.53,19.71,416152,19.62,19.782,19.53,19.71,416152,0.0,1.0
2023-04-24,19.7,19.71,19.55,19.62,435101,19.7,19.71,19.55,19.62,435101,0.0,1.0
2023-04-25,19.79,19.835,19.64,19.7,340761,19.79,19.835,19.64,19.7,340761,0.0,1.0
2023-04-26,19.68,19.88,19.64,19.88,215664,19.68,19.88,19.64,19.88,215664,0.0,1.0
2023-04-27,19.685,19.7009,19.54,19.6,401947,19.685,19.7009,19.54,19.6,401947,0.0,1.0
2023-04-28,19.69,19.7409,19.6244,19.69,359425,19.69,19.7409,19.6244,19.69,359425,0.0,1.0
2023-05-01,19.59,19.8399,19.59,19.82,400222,19.59,19.8399,19.59,19.82,400222,0.0,1.0
2023-05-02,19.97,19.99,19.669,19.67,1081600,19.97,19.99,19.669,19.67,1081600,0.0,1.0
2023-05-03,20.14,20.15,19.92,19.99,871971,20.14,20.15,19.92,19.99,871971,0.0,1.0
2023-05-04,20.29,20.38,20.12,20.13,599300,20.29,20.38,20.12,20.13,599300,0.0,1.0
2023-05-05,19.98,19.99,19.7901,19.89,794874,19.98,19.99,19.7901,19.89,794874,0.0,1.0
2023-05-08,20.01,20.088,19.98,20.02,614854,20.01,20.088,19.98,20.02,614854,0.0,1.0
2023-05-09,20.15,20.17,20.04,20.05,764551,20.15,20.17,20.04,20.05,764551,0.0,1.0
2023-05-10,20.11,20.2,20.02,20.14,1223627,20.11,20.2,20.02,20.14,1223627,0.0,1.0
2023-05-11,19.95,20.12,19.92,20.08,966936,19.95,20.12,19.92,20.08,966936,0.0,1.0
2023-05-12,19.9,20.02,19.89,19.98,597897,19.9,20.02,19.89,19.98,597897,0.0,1.0
2023-05-15,19.95,20.02,19.9399,19.95,443098,19.95,20.02,19.9399,19.95,443098,0.0,1.0
2023-05-16,19.71,19.91,19.6573,19.89,651542,19.71,19.91,19.6573,19.89,651542,0.0,1.0
2023-05-17,19.635,19.6501,19.5599,19.65,715268,19.635,19.6501,19.5599,19.65,715268,0.0,1.0
2023-05-18,19.37,19.425,19.325,19.41,813885,19.37,19.425,19.325,19.41,813885,0.0,1.0
2023-05-19,19.565,19.64,19.379,19.42,594661,19.565,19.64,19.379,19.42,594661,0.0,1.0
2023-05-22,19.53,19.59,19.5,19.53,683902,19.53,19.59,19.5,19.53,683902,0.0,1.0
2023-05-23,19.55,19.575,19.449,19.49,823994,19.55,19.575,19.449,19.49,823994,0.0,1.0
2023-05-24,19.39,19.56,19.375,19.56,1083643,19.39,19.56,19.375,19.56,1083643,0.0,1.0
2023-05-25,19.21,19.32,19.1916,19.31,708610,19.21,19.32,19.1916,19.31,708610,0.0,1.0
2023-05-26,19.27,19.32,19.195,19.28,457270,19.27,19.32,19.195,19.28,457270,0.0,1.0
2023-05-30,19.4,19.435,19.3101,19.36,583326,19.4,19.435,19.3101,19.36,583326,0.0,1.0
2023-05-31,19.43,19.55,19.42,19.43,836797,19.43,19.55,19.42,19.43,836797,0.0,1.0
2023-06-01,19.58,19.625,19.48,19.48,505619,19.58,19.625,19.48,19.48,505619,0.0,1.0
2023-06-02,19.29,19.56,19.285,19.55,855122,19.29,19.56,19.285,19.55,855122,0.0,1.0
2023-06-05,19.41,19.44,19.26,19.26,580673,19.41,19.44,19.26,19.26,580673,0.0,1.0
2023-06-06,19.42,19.4682,19.35,19.44,1382935,19.42,19.4682,19.35,19.44,1382935,0.0,1.0
2023-06-07,19.19,19.495,19.19,19.38,603807,19.19,19.495,19.19,19.38,603807,0.0,1.0
2023-06-08,19.445,19.5,19.39,19.39,498007,19.445,19.5,19.39,19.39,498007,0.0,1.0
2023-06-09,19.39,19.4705,19.37,19.43,655003,19.39,19.4705,19.37,19.43,655003,0.0,1.0
2023-06-12,19.39,19.39,19.2925,19.37,459718,19.39,19.39,19.2925,19.37,459718,0.0,1.0
2023-06-13,19.23,19.4403,19.205,19.41,695524,19.23,19.4403,19.205,19.41,695524,0.0,1.0
2023-06-14,19.26,19.3883,19.2088,19.36,717569,19.26,19.3883,19.2088,19.36,717569,0.0,1.0
2023-06-15,19.39,19.4,19.21,19.21,714464,19.39,19.4,19.21,19.21,714464,0.0,1.0
2023-06-16,19.35,19.4547,19.3392,19.38,778553,19.35,19.4547,19.3392,19.38,778553,0.0,1.0
2023-06-20,19.16,19.19,19.105,19.19,619758,19.16,19.19,19.105,19.19,619758,0.0,1.0
2023-06-21,19.14,19.175,18.99,19.09,572082,19.14,19.175,18.99,19.09,572082,0.0,1.0
2023-06-22,18.95,19.0713,18.93,19.0,1523630,18.95,19.0713,18.93,19.0,1523630,0.0,1.0
2023-06-23,19.0,19.18,18.98,19.15,418913,19.0,19.18,18.98,19.15,418913,0.0,1.0
2023-06-26,19.03,19.09,19.015,19.09,432051,19.03,19.09,19.015,19.09,432051,0.0,1.0
2023-06-27,18.93,19.1,18.91,19.08,623362,18.93,19.1,18.91,19.08,623362,0.0,1.0
2023-06-28,18.89,18.94,18.8399,18.89,1031578,18.89,18.94,18.8399,18.89,1031578,0.0,1.0
2023-06-29,18.88,18.925,18.73,18.75,762510,18.88,18.925,18.73,18.75,762510,0.0,1.0
2023-06-30,19.01,19.025,18.9,18.93,445135,19.01,19.025,18.9,18.93,445135,0.0,1.0
2023-07-03,19.02,19.14,19.015,19.03,502584,19.02,19.14,19.015,19.03,502584,0.0,1.0
2023-07-05,18.96,19.12,18.9591,19.11,574100,18.96,19.12,18.9591,19.11,574100,0.0,1.0
2023-07-06,18.9,18.94,18.83,18.92,621583,18.9,18.94,18.83,18.92,621583,0.0,1.0
2023-07-07,19.04,19.1409,19.0,19.0,594036,19.04,19.1409,19.0,19.0,594036,0.0,1.0
2023-07-10,19.05,19.07,19.0,19.0,325974,19.05,19.07,19.0,19.0,325974,0.0,1.0
2023-07-11,19.12,19.1509,19.09,19.13,612906,19.12,19.1509,19.09,19.13,612906,0.0,1.0
2023-07-12,19.38,19.39,19.3,19.3,558676,19.38,19.39,19.3,19.3,558676,0.0,1.0
2023-07-13,19.4,19.4112,19.345,19.4,410333,19.4,19.4112,19.345,19.4,410333,0.0,1.0
2023-07-14,19.35,19.42,19.3091,19.36,487995,19.35,19.42,19.3091,19.36,487995,0.0,1.0
2023-07-17,19.34,19.36,19.26,19.29,380767,19.34,19.36,19.26,19.29,380767,0.0,1.0
2023-07-18,19.58,19.64,19.4326,19.48,638857,19.58,19.64,19.4326,19.48,638857,0.0,1.0
2023-07-19,19.57,19.5901,19.5,19.56,432427,19.57,19.5901,19.5,19.56,432427,0.0,1.0
2023-07-20,19.49,19.585,19.45,19.58,754656,19.49,19.585,19.45,19.58,754656,0.0,1.0
2023-07-21,19.41,19.44,19.37,19.41,447565,19.41,19.44,19.37,19.41,447565,0.0,1.0
2023-07-24,19.34,19.43,19.33,19.42,663586,19.34,19.43,19.33,19.42,663586,0.0,1.0
2023-07-25,19.435,19.45,19.32,19.38,307078,19.435,19.45,19.32,19.38,307078,0.0,1.0
2023-07-26,19.53,19.57,19.4396,19.47,903797,19.53,19.57,19.4396,19.47,903797,0.0,1.0
2023-07-27,19.23,19.36,19.225,19.36,838058,19.23,19.36,19.225,19.36,838058,0.0,1.0
2023-07-28,19.38,19.425,19.32,19.35,637443,19.38,19.425,19.32,19.35,637443,0.0,1.0
2023-07-31,19.43,19.515,19.43,19.44,476194,19.43,19.515,19.43,19.44,476194,0.0,1.0
2023-08-01,19.24,19.33,19.21,19.27,807198,19.24,19.33,19.21,19.27,807198,0.0,1.0
2023-08-02,19.15,19.265,19.125,19.25,624885,19.15,19.265,19.125,19.25,624885,0.0,1.0
2023-08-03,19.13,19.18,19.12,19.12,553060,19.13,19.18,19.12,19.12,553060,0.0,1.0
2023-08-04,19.2,19.27,19.175,19.21,585015,19.2,19.27,19.175,19.21,585015,0.0,1.0
2023-08-07,19.165,19.2,19.115,19.2,408691,19.165,19.2,19.115,19.2,408691,0.0,1.0
2023-08-08,19.045,19.11,19.03,19.05,587815,19.045,19.11,19.03,19.05,587815,0.0,1.0
2023-08-09,18.95,19.07,18.95,19.05,687326,18.95,19.07,18.95,19.05,687326,0.0,1.0
2023-08-10,18.94,19.05,18.925,19.0,509163,18.94,19.05,18.925,19.0,509163,0.0,1.0
2023-08-11,18.93,19.01,18.92,18.94,397451,18.93,19.01,18.92,18.94,397451,0.0,1.0
2023-08-14,18.88,18.93,18.83,18.85,434926,18.88,18.93,18.83,18.85,434926,0.0,1.0
2023-08-15,18.83,18.9101,18.8099,18.83,812648,18.83,18.9101,18.8099,18.83,812648,0.0,1.0
2023-08-16,18.73,18.8599,18.7133,18.82,847914,18.73,18.8599,18.7133,18.82,847914,0.0,1.0
2023-08-17,18.69,18.82,18.65,18.82,940500,18.69,18.82,18.65,18.82,940500,0.0,1.0
2023-08-18,18.69,18.77,18.67,18.75,752756,18.69,18.77,18.67,18.75,752756,0.0,1.0
2023-08-21,18.74,18.7501,18.6528,18.75,451993,18.74,18.7501,18.6528,18.75,451993,0.0,1.0
2023-08-22,18.775,18.79,18.69,18.74,474195,18.775,18.79,18.69,18.74,474195,0.0,1.0
2023-08-23,18.97,19.0,18.88,18.9,697994,18.97,19.0,18.88,18.9,697994,0.0,1.0
2023-08-24,18.96,19.0286,18.915,18.95,511291,18.96,19.0286,18.915,18.95,511291,0.0,1.0
2023-08-25,18.93,19.0101,18.835,18.93,955346,18.93,19.0101,18.835,18.93,955346,0.0,1.0
2023-08-28,18.99,19.0557,18.925,18.95,656498,18.99,19.0557,18.925,18.95,656498,0.0,1.0
2023-08-29,19.18,19.18,18.97,18.99,627887,19.18,19.18,18.97,18.99,627887,0.0,1.0
2023-08-30,19.23,19.285,19.22,19.25,491390,19.23,19.285,19.22,19.25,491390,0.0,1.0
2023-08-31,19.2,19.24,19.18,19.24,653713,19.2,19.24,19.18,19.24,653713,0.0,1.0
2023-09-01,19.21,19.31,19.14,19.27,345608,19.21,19.31,19.14,19.27,345608,0.0,1.0
2023-09-05,19.06,19.13,19.05,19.13,549132,19.06,19.13,19.05,19.13,549132,0.0,1.0
2023-09-06,18.965,19.0842,18.95,19.01,788871,18.965,19.0842,18.95,19.01,788871,0.0,1.0
2023-09-07,18.99,19.015,18.965,19.01,459269,18.99,19.015,18.965,19.01,459269,0.0,1.0
2023-09-08,18.98,19.085,18.9722,19.02,335980,18.98,19.085,18.9722,19.02,335980,0.0,1.0
2023-09-11,19.02,19.095,19.01,19.08,489366,19.02,19.095,19.01,19.08,489366,0.0,1.0
2023-09-12,18.92,18.9442,18.88,18.88,343927,18.92,18.9442,18.88,18.88,343927,0.0,1.0
2023-09-13,18.89,18.955,18.875,18.94,802915,18.89,18.955,18.875,18.94,802915,0.0,1.0
2023-09-14,18.88,18.915,18.8001,18.83,604888,18.88,18.915,18.8001,18.83,604888,0.0,1.0
2023-09-15,19.01,19.095,19.01,19.04,936922,19.01,19.095,19.01,19.04,936922,0.0,1.0
2023-09-18,19.12,19.13,19.025,19.07,568905,19.12,19.13,19.025,19.07,568905,0.0,1.0
2023-09-19,19.12,19.15,19.09,19.14,311213,19.12,19.15,19.09,19.14,311213,0.0,1.0
2023-09-20,19.12,19.27,19.12,19.13,766522,19.12,19.27,19.12,19.13,766522,0.0,1.0
2023-09-21,18.98,19.03,18.95,18.97,579003,18.98,19.03,18.95,18.97,579003,0.0,1.0
2023-09-22,19.04,19.08,19.035,19.05,340541,19.04,19.08,19.035,19.05,340541,0.0,1.0
2023-09-25,18.94,19.055,18.94,19.03,619447,18.94,19.055,18.94,19.03,619447,0.0,1.0
2023-09-26,18.79,18.8883,18.7816,18.85,824170,18.79,18.8883,18.7816,18.85,824170,0.0,1.0
2023-09-27,18.57,18.69,18.525,18.69,855476,18.57,18.69,18.525,18.69,855476,0.0,1.0
2023-09-28,18.46,18.555,18.38,18.55,669507,18.46,18.555,18.38,18.55,669507,0.0,1.0
2023-09-29,18.28,18.555,18.2615,18.55,1172115,18.28,18.555,18.2615,18.55,1172115,0.0,1.0
2023-10-02,18.09,18.17,18.0701,18.15,630699,18.09,18.17,18.0701,18.15,630699,0.0,1.0
2023-10-03,18.04,18.13,18.0,18.03,947714,18.04,18.13,18.0,18.03,947714,0.0,1.0
2023-10-04,18.04,18.07,17.97,18.05,1343985,18.04,18.07,17.97,18.05,1343985,0.0,1.0
2023-10-05,18.0,18.0242,17.95,17.99,1627661,18.0,18.0242,17.95,17.99,1627661,0.0,1.0
2023-10-06,18.09,18.1542,17.97,18.04,1123931,18.09,18.1542,17.97,18.04,1123931,0.0,1.0
2023-10-09,18.42,18.43,18.25,18.26,642108,18.42,18.43,18.25,18.26,642108,0.0,1.0
2023-10-10,18.39,18.4201,18.34,18.36,976764,18.39,18.4201,18.34,18.36,976764,0.0,1.0
2023-10-11,18.54,18.565,18.48,18.5,1410203,18.54,18.565,18.48,18.5,1410203,0.0,1.0
2023-10-12,18.47,18.575,18.47,18.57,673494,18.47,18.575,18.47,18.57,673494,0.0,1.0
2023-10-13,19.06,19.0999,18.8425,18.87,945505,19.06,19.0999,18.8425,18.87,945505,0.0,1.0
2023-10-16,18.99,19.0183,18.9399,18.96,462091,18.99,19.0183,18.9399,18.96,462091,0.0,1.0
2023-10-17,19.01,19.1,18.984,19.03,827756,19.01,19.1,18.984,19.03,827756,0.0,1.0
2023-10-18,19.29,19.415,19.17,19.3,1123664,19.29,19.415,19.17,19.3,1123664,0.0,1.0
2023-10-19,19.53,19.56,19.285,19.31,954090,19.53,19.56,19.285,19.31,954090,0.0,1.0
2023-10-20,19.585,19.7547,19.53,19.57,1065933,19.585,19.7547,19.53,19.57,1065933,0.0,1.0
2023-10-23,19.52,19.575,19.485,19.57,694060,19.52,19.575,19.485,19.57,694060,0.0,1.0
2023-10-24,19.51,19.555,19.38,19.43,858727,19.51,19.555,19.38,19.43,858727,0.0,1.0
2023-10-25,19.595,19.6501,19.42,19.56,1643350,19.595,19.6501,19.42,19.56,1643350,0.0,1.0
2023-10-26,19.63,19.671,19.501,19.55,1123813,19.63,19.671,19.501,19.55,1123813,0.0,1.0
2023-10-27,19.86,19.879,19.57,19.61,1479993,19.86,19.879,19.57,19.61,1479993,0.0,1.0
2023-10-30,19.73,19.8,19.71,19.8,659800,19.73,19.8,19.71,19.8,659800,0.0,1.0
2023-10-31,19.63,19.855,19.575,19.75,773308,19.63,19.855,19.575,19.75,773308,0.0,1.0
2023-11-01,19.57,19.73,19.48,19.62,1066133,19.57,19.73,19.48,19.62,1066133,0.0,1.0
2023-11-02,19.65,19.65,19.575,19.65,2256797,19.65,19.65,19.575,19.65,2256797,0.0,1.0
2023-11-03,19.7,19.785,19.67,19.67,1426276,19.7,19.785,19.67,19.67,1426276,0.0,1.0
2023-11-06,19.56,19.65,19.56,19.63,701281,19.56,19.65,19.56,19.63,701281,0.0,1.0
2023-11-07,19.48,19.485,19.39,19.44,626618,19.48,19.485,19.39,19.44,626618,0.0,1.0
2023-11-08,19.29,19.42,19.26,19.42,696556,19.29,19.42,19.26,19.42,696556,0.0,1.0
2023-11-09,19.35,19.441,19.2987,19.31,822596,19.35,19.441,19.2987,19.31,822596,0.0,1.0
2023-11-10,19.15,19.26,19.125,19.26,519940,19.15,19.26,19.125,19.26,519940,0.0,1.0
2023-11-13,19.25,19.28,19.11,19.14,959972,19.25,19.28,19.11,19.14,959972,0.0,1.0
2023-11-14,19.43,19.49,19.38,19.38,734278,19.43,19.49,19.38,19.38,734278,0.0,1.0
2023-11-15,19.37,19.42,19.34,19.42,578112,19.37,19.42,19.34,19.42,578112,0.0,1.0
2023-11-16,19.58,19.66,19.5,19.5,741203,19.58,19.66,19.5,19.5,741203,0.0,1.0
2023-11-17,19.58,19.64,19.57,19.63,507929,19.58,19.64,19.57,19.63,507929,0.0,1.0
2023-11-20,19.56,19.57,19.435,19.45,709926,19.56,19.57,19.435,19.45,709926,0.0,1.0
2023-11-21,19.76,19.855,19.745,19.8,819739,19.76,19.855,19.745,19.8,819739,0.0,1.0
2023-11-22,19.685,19.81,19.655,19.77,709024,19.685,19.81,19.655,19.77,709024,0.0,1.0
2023-11-24,19.79,19.815,19.7507,19.8,383902,19.79,19.815,19.7507,19.8,383902,0.0,1.0
2023-11-27,19.93,19.93,19.835,19.89,737694,19.93,19.93,19.835,19.89,737694,0.0,1.0
2023-11-28,20.185,20.205,20.01,20.05,823654,20.185,20.205,20.01,20.05,823654,0.0,1.0
2023-11-29,20.23,20.27,20.165,20.18,746650,20.23,20.27,20.165,20.18,746650,0.0,1.0
2023-11-30,20.13,20.185,20.095,20.16,771802,20.13,20.185,20.095,20.16,771802,0.0,1.0
2023-12-01,20.47,20.52,20.135,20.15,991500,20.47,20.52,20.135,20.15,991500,0.0,1.0
2023-12-04,20.05,20.31,19.98,20.23,2006830,20.05,20.31,19.98,20.23,2006830,0.0,1.0
2023-12-05,19.97,20.04,19.88,20.02,891670,19.97,20.04,19.88,20.02,891670,0.0,1.0
2023-12-06,20.04,20.105,20.005,20.1,956409,20.04,20.105,20.005,20.1,956409,0.0,1.0
2023-12-07,20.07,20.12,19.9819,20.1,1068301,20.07,20.12,19.9819,20.1,1068301,0.0,1.0
2023-12-08,19.8,19.9242,19.7288,19.8401,1102786,19.8,19.9242,19.7288,19.8401,1102786,0.0,1.0
2023-12-11,19.58,19.6801,19.54,19.68,812254,19.58,19.6801,19.54,19.68,812254,0.0,1.0
2023-12-12,19.57,19.625,19.555,19.61,1130965,19.57,19.625,19.555,19.61,1130965,0.0,1.0
2023-12-13,20.01,20.015,19.5699,19.61,1100981,20.01,20.015,19.5699,19.61,1100981,0.0,1.0
2023-12-14,20.14,20.25,20.065,20.14,1099375,20.14,20.25,20.065,20.14,1099375,0.0,1.0
2023-12-15,19.96,20.155,19.93,20.11,1232380,19.96,20.155,19.93,20.11,1232380,0.0,1.0
2023-12-18,20.03,20.11,19.9814,20.01,599198,20.03,20.11,19.9814,20.01,599198,0.0,1.0
2023-12-19,20.18,20.235,20.07,20.09,1023496,20.18,20.235,20.07,20.09,1023496,0.0,1.0
2023-12-20,20.08,20.15,20.07,20.12,535649,20.08,20.15,20.07,20.12,535649,0.0,1.0
2023-12-21,20.21,20.23,20.14,20.14,710400,20.21,20.23,20.14,20.14,710400,0.0,1.0
2023-12-22,20.3,20.47,20.285,20.44,557701,20.3,20.47,20.285,20.44,557701,0.0,1.0
2023-12-26,20.46,20.46,20.32,20.38,516462,20.46,20.46,20.32,20.38,516462,0.0,1.0
2023-12-27,20.55,20.605,20.435,20.45,558392,20.55,20.605,20.435,20.45,558392,0.0,1.0
2023-12-28,20.43,20.5842,20.425,20.51,837437,20.43,20.5842,20.425,20.51,837437,0.0,1.0
2023-12-29,20.39,20.4499,20.36,20.37,557434,20.39,20.4499,20.36,20.37,557434,0.0,1.0
2024-01-02,20.34,20.475,20.33,20.42,551901,20.34,20.475,20.33,20.42,551901,0.0,1.0
2024-01-03,20.19,20.25,20.0775,20.15,957447,20.19,20.25,20.0775,20.15,957447,0.0,1.0
2024-01-04,20.195,20.25,20.135,20.18,897584,20.195,20.25,20.135,20.18,897584,0.0,1.0
2024-01-05,20.2,20.4009,20.17,20.25,584977,20.2,20.4009,20.17,20.25,584977,0.0,1.0
2024-01-08,20.05,20.1399,19.97,19.97,565718,20.05,20.1399,19.97,19.97,565718,0.0,1.0
2024-01-09,20.05,20.14,20.0314,20.13,600981,20.05,20.14,20.0314,20.13,600981,0.0,1.0
2024-01-10,20.0,20.1,19.975,20.07,621560,20.0,20.1,19.975,20.07,621560,0.0,1.0
2024-01-11,20.05,20.12,19.9099,20.07,720932,20.05,20.12,19.9099,20.07,720932,0.0,1.0
2024-01-12,20.24,20.385,20.185,20.34,457081,20.24,20.385,20.185,20.34,457081,0.0,1.0
2024-01-16,20.06,20.19,20.0184,20.18,493325,20.06,20.19,20.0184,20.18,493325,0.0,1.0
2024-01-17,19.83,20.0,19.792,19.99,676463,19.83,20.0,19.792,19.99,676463,0.0,1.0
2024-01-18,20.0,20.0,19.88,19.89,682210,20.0,20.0,19.88,19.89,682210,0.0,1.0
2024-01-19,20.05,20.08,20.0,20.08,940778,20.05,20.08,20.0,20.08,940778,0.0,1.0
2024-01-22,19.97,20.0316,19.94,19.98,508500,19.97,20.0316,19.94,19.98,508500,0.0,1.0
2024-01-23,20.06,20.0785,19.98,19.98,1301783,20.06,20.0785,19.98,19.98,1301783,0.0,1.0
2024-01-24,19.9,20.1,19.885,20.1,1041200,19.9,20.1,19.885,20.1,1041200,0.0,1.0
2024-01-25,19.97,20.02,19.895,19.99,890432,19.97,20.02,19.895,19.99,890432,0.0,1.0
2024-01-26,19.95,19.99,19.93,19.98,502408,19.95,19.99,19.93,19.98,502408,0.0,1.0
2024-01-29,20.09,20.12,19.975,20.0993,592449,20.09,20.12,19.975,20.0993,592449,0.0,1.0
2024-01-30,20.12,20.25,20.06,20.23,802404,20.12,20.25,20.06,20.23,802404,0.0,1.0
2024-01-31,20.11,20.325,20.08,20.2,1023760,20.11,20.325,20.08,20.2,1023760,0.0,1.0
2024-02-01,20.31,20.4101,20.175,20.23,950592,20.31,20.4101,20.175,20.23,950592,0.0,1.0
2024-02-02,20.13,20.155,20.0474,20.08,633765,20.13,20.155,20.0474,20.08,633765,0.0,1.0
2024-02-05,20.01,20.04,19.9284,19.95,1335172,20.01,20.04,19.9284,19.95,1335172,0.0,1.0
2024-02-06,20.13,20.1586,20.0388,20.05,788024,20.13,20.1586,20.0388,20.05,788024,0.0,1.0
2024-02-07,20.11,20.21,20.09,20.11,463678,20.11,20.21,20.09,20.11,463678,0.0,1.0
2024-02-08,20.1,20.12,20.04,20.04,457381,20.1,20.12,20.04,20.04,457381,0.0,1.0
2024-02-09,20.02,20.03,19.97,20.01,582986,20.02,20.03,19.97,20.01,582986,0.0,1.0
2024-02-12,19.96,19.9816,19.8901,19.91,536167,19.96,19.9816,19.8901,19.91,536167,0.0,1.0
2024-02-13,19.7,19.78,19.6784,19.78,628692,19.7,19.78,19.6784,19.78,628692,0.0,1.0
2024-02-14,19.69,19.73,19.6184,19.67,464513,19.69,19.73,19.6184,19.67,464513,0.0,1.0
2024-02-15,19.81,19.85,19.755,19.8,611389,19.81,19.85,19.755,19.8,611389,0.0,1.0
2024-02-16,19.88,19.92,19.73,19.74,644088,19.88,19.92,19.73,19.74,644088,0.0,1.0
2024-02-20,20.01,20.07,20.0,20.07,499299,20.01,20.07,20.0,20.07,499299,0.0,1.0
2024-02-21,20.02,20.065,19.9484,20.05,570164,20.02,20.065,19.9484,20.05,570164,0.0,1.0
2024-02-22,20.01,20.026,19.965,20.01,669067,20.01,20.026,19.965,20.01,669067,0.0,1.0
2024-02-23,20.13,20.18,20.005,20.01,641835,20.13,20.18,20.005,20.01,641835,0.0,1.0
2024-02-26,20.08,20.106,20.02,20.04,399685,20.08,20.106,20.02,20.04,399685,0.0,1.0
2024-02-27,20.06,20.1424,20.0501,20.14,454757,20.06,20.1424,20.0501,20.14,454757,0.0,1.0
2024-02-28,20.1,20.116,20.07,20.1,277794,20.1,20.116,20.07,20.1,277794,0.0,1.0
2024-02-29,20.21,20.27,20.194,20.24,510660,20.21,20.27,20.194,20.24,510660,0.0,1.0
2024-03-01,20.59,20.6399,20.21,20.3,826429,20.59,20.6399,20.21,20.3,826429,0.0,1.0
2024-03-04,20.92,20.9511,20.695,20.72,903289,20.92,20.9511,20.695,20.72,903289,0.0,1.0
2024-03-05,21.06,21.15,20.99,21.08,894083,21.06,21.15,20.99,21.08,894083,0.0,1.0
2024-03-06,21.21,21.275,21.08,21.15,984317,21.21,21.275,21.08,21.15,984317,0.0,1.0
2024-03-07,21.35,21.36,21.24,21.295,650001,21.35,21.36,21.24,21.295,650001,0.0,1.0
2024-03-08,21.52,21.7,21.41,21.45,870700,21.52,21.7,21.41,21.45,870700,0.0,1.0
2024-03-11,21.56,21.6,21.51,21.54,464320,21.56,21.6,21.51,21.54,464320,0.0,1.0
2024-03-12,21.32,21.4111,21.26,21.39,534890,21.32,21.4111,21.26,21.39,534890,0.0,1.0
2024-03-13,21.48,21.55,21.39,21.41,610836,21.48,21.55,21.39,21.41,610836,0.0,1.0
2024-03-14,21.38,21.4,21.285,21.39,602355,21.38,21.4,21.285,21.39,602355,0.0,1.0
2024-03-15,21.31,21.416,21.305,21.35,671344,21.31,21.416,21.305,21.35,671344,0.0,1.0
2024-03-18,21.36,21.36,21.295,21.31,587728,21.36,21.36,21.295,21.31,587728,0.0,1.0
2024-03-19,21.32,21.33,21.245,21.32,512598,21.32,21.33,21.245,21.32,512598,0.0,1.0
2024-03-20,21.57,21.63,21.26,21.27,742127,21.57,21.63,21.26,21.27,742127,0.0,1.0
2024-03-21,21.56,21.76,21.4199,21.76,736025,21.56,21.76,21.4199,21.76,736025,0.0,1.0
2024-03-22,21.39,21.5476,21.3288,21.5,509734,21.39,21.5476,21.3288,21.5,509734,0.0,1.0
2024-03-25,21.46,21.55,21.45,21.49,623337,21.46,21.55,21.45,21.49,623337,0.0,1.0
2024-03-26,21.53,21.65,21.4676,21.63,650958,21.53,21.65,21.4676,21.63,650958,0.0,1.0
2024-03-27,21.67,21.695,21.59,21.61,533589,21.67,21.695,21.59,21.61,533589,0.0,1.0
2024-03-28,21.96,21.99,21.765,21.83,797505,21.96,21.99,21.765,21.83,797505,0.0,1.0
2024-04-01,22.18,22.28,22.025,22.27,964422,22.18,22.28,22.025,22.27,964422,0.0,1.0
2024-04-02,22.52,22.53,22.2476,22.31,1172504,22.52,22.53,22.2476,22.31,1172504,0.0,1.0
2024-04-03,22.7,22.715,22.46,22.49,793102,22.7,22.715,22.46,22.49,793102,0.0,1.0
2024-04-04,22.58,22.7824,22.5376,22.63,1251700,22.58,22.7824,22.5376,22.63,1251700,0.0,1.0
2024-04-05,22.97,23.03,22.65,22.68,1087163,22.97,23.03,22.65,22.68,1087163,0.0,1.0
2024-04-08,23.1,23.1443,22.9124,23.06,948792,23.1,23.1443,22.9124,23.06,948792,0.0,1.0
2024-04-09,23.24,23.36,23.115,23.25,1023976,23.24,23.36,23.115,23.25,1023976,0.0,1.0
2024-04-10,23.02,23.25,22.92,23.0,1766473,23.02,23.25,22.92,23.0,1766473,0.0,1.0
2024-04-11,23.45,23.47,23.05,23.16,1107195,23.45,23.47,23.05,23.16,1107195,0.0,1.0
2024-04-12,23.15,24.03,23.08,23.68,2090619,23.15,24.03,23.08,23.68,2090619,0.0,1.0
2024-04-15,23.58,23.6,22.98,23.27,1283381,23.58,23.6,22.98,23.27,1283381,0.0,1.0
2024-04-16,23.61,23.7024,23.365,23.5,1378184,23.61,23.7024,23.365,23.5,1378184,0.0,1.0
2024-04-17,23.44,23.68,23.33,23.61,1405423,23.44,23.68,23.33,23.61,1405423,0.0,1.0
2024-04-18,23.53,23.65,23.42,23.64,1377985,23.53,23.65,23.42,23.64,1377985,0.0,1.0
2024-04-19,23.6,23.74,23.5,23.53,1310910,23.6,23.74,23.5,23.53,1310910,0.0,1.0
2024-04-22,23.03,23.165,22.98,23.11,824584,23.03,23.165,22.98,23.11,824584,0.0,1.0
2024-04-23,22.96,23.05,22.83,22.86,746065,22.96,23.05,22.83,22.86,746065,0.0,1.0
2024-04-24,22.92,23.1,22.89,22.94,602196,22.92,23.1,22.89,22.94,602196,0.0,1.0
2024-04-25,23.06,23.175,22.89,22.9,1195014,23.06,23.175,22.89,22.9,1195014,0.0,1.0
2024-04-26,23.12,23.17,23.01,23.13,676637,23.12,23.17,23.01,23.13,676637,0.0,1.0
2024-04-29,23.08,23.19,22.99,23.07,945317,23.08,23.19,22.99,23.07,945317,0.0,1.0
2024-04-30,22.62,22.86,22.62,22.79,1169842,22.62,22.86,22.62,22.79,1169842,0.0,1.0
2024-05-01,22.83,23.0,22.71,22.75,993994,22.83,23.0,22.71,22.75,993994,0.0,1.0
2024-05-02,22.76,22.82,22.58,22.63,1006357,22.76,22.82,22.58,22.63,1006357,0.0,1.0
2024-05-03,22.75,22.7579,22.51,22.73,1256784,22.75,22.7579,22.51,22.73,1256784,0.0,1.0
2024-05-06,22.98,23.05,22.9076,22.98,967130,22.98,23.05,22.9076,22.98,967130,0.0,1.0
2024-05-07,22.87,22.95,22.8376,22.9,459756,22.87,22.95,22.8376,22.9,459756,0.0,1.0
2024-05-08,22.8,22.9303,22.8,22.8,339139,22.8,22.9303,22.8,22.8,339139,0.0,1.0
2024-05-09,23.17,23.17,22.89,22.89,537604,23.17,23.17,22.89,22.89,537604,0.0,1.0
2024-05-10,23.36,23.4495,23.285,23.4,398718,23.36,23.4495,23.285,23.4,398718,0.0,1.0
2024-05-13,23.09,23.2081,23.0495,23.19,766214,23.09,23.2081,23.0495,23.19,766214,0.0,1.0
2024-05-14,23.29,23.315,23.17,23.21,480924,23.29,23.315,23.17,23.21,480924,0.0,1.0
2024-05-15,23.59,23.62,23.245,23.38,883796,23.59,23.62,23.245,23.38,883796,0.0,1.0
2024-05-16,23.49,23.5505,23.4395,23.49,289332,23.49,23.5505,23.4395,23.49,289332,0.0,1.0
2024-05-17,23.87,23.9,23.68,23.73,734740,23.87,23.9,23.68,23.73,734740,0.0,1.0
2024-05-20,23.98,24.085,23.82,23.9,762101,23.98,24.085,23.82,23.9,762101,0.0,1.0
2024-05-21,23.94,24.0509,23.89,23.99,670266,23.94,24.0509,23.89,23.99,670266,0.0,1.0
2024-05-22,23.52,23.85,23.4669,23.85,484921,23.52,23.85,23.4669,23.85,484921,0.0,1.0
2024-05-23,23.03,23.41,23.03,23.37,1305422,23.03,23.41,23.03,23.37,1305422,0.0,1.0
2024-05-24,23.07,23.19,23.04,23.16,713294,23.07,23.19,23.04,23.16,713294,0.0,1.0
2024-05-28,23.3,23.34,23.2,23.32,881603,23.3,23.34,23.2,23.32,881603,0.0,1.0
2024-05-29,23.08,23.19,23.075,23.17,944669,23.08,23.19,23.075,23.17,944669,0.0,1.0
2024-05-30,23.13,23.2207,23.115,23.15,914415,23.13,23.2207,23.115,23.15,914415,0.0,1.0
2024-05-31,23.0,23.275,22.924,23.25,1662110,23.0,23.275,22.924,23.25,1662110,0.0,1.0
2024-06-03,23.19,23.26,23.025,23.05,1676709,23.19,23.26,23.025,23.05,1676709,0.0,1.0
2024-06-04,23.0,23.09,22.8795,23.08,1451258,23.0,23.09,22.8795,23.08,1451258,0.0,1.0
2024-06-05,23.25,23.2912,23.06,23.13,1389623,23.25,23.2912,23.06,23.13,1389623,0.0,1.0
2024-06-06,23.42,23.4899,23.2993,23.31,1203094,23.42,23.4899,23.2993,23.31,1203094,0.0,1.0
2024-06-07,22.61,22.98,22.6,22.98,1769656,22.61,22.98,22.6,22.98,1769656,0.0,1.0
2024-06-10,22.8,22.86,22.725,22.75,1200353,22.8,22.86,22.725,22.75,1200353,0.0,1.0
2024-06-11,22.87,22.89,22.77,22.84,435969,22.87,22.89,22.77,22.84,435969,0.0,1.0
2024-06-12,22.92,23.12,22.875,23.12,1433831,22.92,23.12,22.875,23.12,1433831,0.0,1.0
2024-06-13,22.74,22.95,22.67,22.91,964358,22.74,22.95,22.67,22.91,964358,0.0,1.0
2024-06-14,23.03,23.07,22.95,23.0,1045414,23.03,23.07,22.95,23.0,1045414,0.0,1.0
2024-06-17,22.91,22.9807,22.81,22.94,16761777,22.91,22.9807,22.81,22.94,16761777,0.0,1.0
2024-06-18,23.02,23.05,22.86,22.89,1041423,23.02,23.05,22.86,22.89,1041423,0.0,1.0
2024-06-20,23.29,23.365,23.09,23.11,1120154,23.29,23.365,23.09,23.11,1120154,0.0,1.0
2024-06-21,22.93,23.27,22.88,23.27,1582766,22.93,23.27,22.88,23.27,1582766,0.0,1.0
2024-06-24,23.04,23.06,22.98,23.03,817561,23.04,23.06,22.98,23.03,817561,0.0,1.0
2024-06-25,22.91,22.995,22.87,22.96,707153,22.91,22.995,22.87,22.96,707153,0.0,1.0
2024-06-26,22.7,22.76,22.66,22.69,780551,22.7,22.76,22.66,22.69,780551,0.0,1.0
2024-06-27,22.98,23.02,22.915,22.94,800222,22.98,23.02,22.915,22.94,800222,0.0,1.0
2024-06-28,22.96,23.05,22.94,23.04,701779,22.96,23.05,22.94,23.04,701779,0.0,1.0
2024-07-01,23.03,23.0502,22.9096,22.98,1003862,23.03,23.0502,22.9096,22.98,1003862,0.0,1.0
2024-07-02,23.01,23.07,22.925,23.01,1291130,23.01,23.07,22.925,23.01,1291130,0.0,1.0
2024-07-03,23.27,23.37,23.21,23.21,1019630,23.27,23.37,23.21,23.21,1019630,0.0,1.0
2024-07-05,23.6,23.64,23.45,23.45,1525579,23.6,23.64,23.45,23.45,1525579,0.0,1.0
2024-07-08,23.3,23.5011,23.22,23.47,1715108,23.3,23.5011,23.22,23.47,1715108,0.0,1.0
2024-07-09,23.345,23.42,23.201,23.34,1443045,23.345,23.42,23.201,23.34,1443045,0.0,1.0
2024-07-10,23.42,23.57,23.415,23.5,1318211,23.42,23.57,23.415,23.5,1318211,0.0,1.0
2024-07-11,23.83,23.94,23.67,23.78,1438932,23.83,23.94,23.67,23.78,1438932,0.0,1.0
2024-07-12,23.84,23.885,23.7,23.72,1147122,23.84,23.885,23.7,23.72,1147122,0.0,1.0
2024-07-15,23.92,24.0914,23.82,23.87,1252975,23.92,24.0914,23.82,23.87,1252975,0.0,1.0
2024-07-16,24.38,24.385,24.07,24.08,1478582,24.38,24.385,24.07,24.08,1478582,0.0,1.0
2024-07-17,24.27,24.5301,24.215,24.44,1578945,24.27,24.5301,24.215,24.44,1578945,0.0,1.0
2024-07-18,24.13,24.3814,24.0915,24.31,1360905,24.13,24.3814,24.0915,24.31,1360905,0.0,1.0
2024-07-19,23.7,23.7899,23.65,23.66,904597,23.7,23.7899,23.65,23.66,904597,0.0,1.0
2024-07-22,23.69,23.705,23.5457,23.68,1071390,23.69,23.705,23.5457,23.68,1071390,0.0,1.0
2024-07-23,23.77,23.795,23.705,23.78,980841,23.77,23.795,23.705,23.78,980841,0.0,1.0
2024-07-24,23.68,24.026,23.68,23.88,1372495,23.68,24.026,23.68,23.88,1372495,0.0,1.0
2024-07-25,23.32,23.42,23.235,23.41,1464258,23.32,23.42,23.235,23.41,1464258,0.0,1.0
2024-07-26,23.56,23.61,23.48,23.51,1352503,23.56,23.61,23.48,23.51,1352503,0.0,1.0
2024-07-29,23.54,23.6605,23.4221,23.58,1318086,23.54,23.6605,23.4221,23.58,1318086,0.0,1.0
2024-07-30,23.78,23.815,23.54,23.66,1154798,23.78,23.815,23.54,23.66,1154798,0.0,1.0
2024-07-31,24.19,24.2059,23.9,23.9,756718,24.19,24.2059,23.9,23.9,756718,0.0,1.0
2024-08-01,24.11,24.3,24.04,24.23,1101271,24.11,24.3,24.04,24.23,1101271,0.0,1.0
2024-08-02,24.072,24.44,23.81,24.36,1447357,24.072,24.44,23.81,24.36,1447357,0.0,1.0
2024-08-05,23.77,23.83,23.53,23.57,1379860,23.77,23.83,23.53,23.57,1379860,0.0,1.0
2024-08-06,23.58,23.73,23.52,23.67,734369,23.58,23.73,23.52,23.67,734369,0.0,1.0
2024-08-07,23.55,23.74,23.5399,23.72,592377,23.55,23.74,23.5399,23.72,592377,0.0,1.0
2024-08-08,23.92,23.9507,23.78,23.8,628401,23.92,23.9507,23.78,23.8,628401,0.0,1.0
2024-08-09,23.99,24.06,23.91,24.02,685553,23.99,24.06,23.91,24.02,685553,0.0,1.0
2024-08-12,24.4,24.415,24.1499,24.16,781059,24.4,24.415,24.1499,24.16,781059,0.0,1.0
2024-08-13,24.37,24.4403,24.315,24.38,367770,24.37,24.4403,24.315,24.38,367770,0.0,1.0
2024-08-14,24.16,24.29,24.08,24.21,406368,24.16,24.29,24.08,24.21,406368,0.0,1.0
2024-08-15,24.24,24.31,24.055,24.19,803486,24.24,24.31,24.055,24.19,803486,0.0,1.0
2024-08-16,24.78,24.785,24.47,24.56,922290,24.78,24.785,24.47,24.56,922290,0.0,1.0
2024-08-19,24.74,24.7685,24.55,24.6,521000,24.74,24.7685,24.55,24.6,521000,0.0,1.0
2024-08-20,24.84,24.99,24.695,24.98,782834,24.84,24.99,24.695,24.98,782834,0.0,1.0
2024-08-21,24.81,24.88,24.635,24.79,749108,24.81,24.88,24.635,24.79,749108,0.0,1.0
2024-08-22,24.5,24.62,24.3903,24.62,878512,24.5,24.62,24.3903,24.62,878512,0.0,1.0
2024-08-23,24.8,24.865,24.6387,24.7,911349,24.8,24.865,24.6387,24.7,911349,0.0,1.0
2024-08-26,24.86,24.95,24.7987,24.95,744508,24.86,24.95,24.7987,24.95,744508,0.0,1.0
2024-08-27,24.93,24.9499,24.75,24.76,641786,24.93,24.9499,24.75,24.76,641786,0.0,1.0
2024-08-28,24.76,24.8,24.655,24.8,697438,24.76,24.8,24.655,24.8,697438,0.0,1.0
2024-08-29,24.89,24.9613,24.79,24.79,882598,24.89,24.9613,24.79,24.79,882598,0.0,1.0
2024-08-30,24.7,24.875,24.635,24.85,949561,24.7,24.875,24.635,24.85,949561,0.0,1.0
2024-09-03,24.6,24.6258,24.42,24.62,1165831,24.6,24.6258,24.42,24.62,1165831,0.0,1.0
2024-09-04,24.63,24.6833,24.515,24.56,932341,24.63,24.6833,24.515,24.56,932341,0.0,1.0
2024-09-05,24.82,24.89,24.725,24.86,1080730,24.82,24.89,24.725,24.86,1080730,0.0,1.0
2024-09-06,24.64,24.865,24.535,24.76,1460283,24.64,24.865,24.535,24.76,1460283,0.0,1.0
2024-09-09,24.75,24.75,24.619,24.71,660298,24.75,24.75,24.619,24.71,660298,0.0,1.0
2024-09-10,24.86,24.86,24.695,24.83,461218,24.86,24.86,24.695,24.83,461218,0.0,1.0
2024-09-11,24.82,24.885,24.695,24.77,511627,24.82,24.885,24.695,24.77,511627,0.0,1.0
2024-09-12,25.26,25.261,25.05,25.06,910848,25.26,25.261,25.05,25.06,910848,0.0,1.0
2024-09-13,25.51,25.535,25.41,25.44,843060,25.51,25.535,25.41,25.44,843060,0.0,1.0
2024-09-16,25.49,25.57,25.44,25.52,448666,25.49,25.57,25.44,25.52,448666,0.0,1.0
2024-09-17,25.35,25.5,25.2849,25.43,811971,25.35,25.5,25.2849,25.43,811971,0.0,1.0
2024-09-18,25.18,25.675,25.1502,25.46,969307,25.18,25.675,25.1502,25.46,969307,0.0,1.0
2024-09-19,25.55,25.595,25.37,25.46,493063,25.55,25.595,25.37,25.46,493063,0.0,1.0
2024-09-20,25.89,25.925,25.6999,25.77,715346,25.89,25.925,25.6999,25.77,715346,0.0,1.0
2024-09-23,25.94,26.015,25.9299,25.98,478634,25.94,26.015,25.9299,25.98,478634,0.0,1.0
2024-09-24,26.29,26.31,25.99,26.02,682897,26.29,26.31,25.99,26.02,682897,0.0,1.0
2024-09-25,26.27,26.345,26.16,26.32,628785,26.27,26.345,26.16,26.32,628785,0.0,1.0
2024-09-26,26.4,26.435,26.21,26.32,880090,26.4,26.435,26.21,26.32,880090,0.0,1.0
2024-09-27,26.19,26.37,26.0901,26.33,988695,26.19,26.37,26.0901,26.33,988695,0.0,1.0
2024-09-30,25.97,26.09,25.9199,26.07,865717,25.97,26.09,25.9199,26.07,865717,0.0,1.0
2024-10-01,26.26,26.395,26.19,26.22,1071075,26.26,26.395,26.19,26.22,1071075,0.0,1.0
2024-10-02,26.24,26.3,26.08,26.26,719769,26.24,26.3,26.08,26.26,719769,0.0,1.0
2024-10-03,26.24,26.28,26.06,26.16,705556,26.24,26.28,26.06,26.16,705556,0.0,1.0
2024-10-04,26.19,26.36,26.0899,26.19,784484,26.19,26.36,26.0899,26.19,784484,0.0,1.0
2024-10-07,26.09,26.1699,26.0599,26.15,613612,26.09,26.1699,26.0599,26.15,613612,0.0,1.0
2024-10-08,25.89,26.0817,25.715,26.07,1251935,25.89,26.0817,25.715,26.07,1251935,0.0,1.0
2024-10-09,25.76,25.845,25.7199,25.78,707252,25.76,25.845,25.7199,25.78,707252,0.0,1.0
2024-10-10,25.96,25.97,25.82,25.84,1312745,25.96,25.97,25.82,25.84,1312745,0.0,1.0
2024-10-11,26.22,26.28,26.13,26.13,765883,26.22,26.28,26.13,26.13,765883,0.0,1.0
2024-10-14,26.18,26.2701,26.1,26.21,569926,26.18,26.2701,26.1,26.21,569926,0.0,1.0
2024-10-15,26.27,26.35,26.135,26.19,601328,26.27,26.35,26.135,26.19,601328,0.0,1.0
2024-10-16,26.42,26.51,26.33,26.47,509360,26.42,26.51,26.33,26.47,509360,0.0,1.0
2024-10-17,26.56,26.615,26.46,26.46,622691,26.56,26.615,26.46,26.46,622691,0.0,1.0
2024-10-18,26.86,26.865,26.72,26.73,563403,26.86,26.865,26.72,26.73,563403,0.0,1.0
2024-10-21,26.86,27.055,26.7978,27.02,895643,26.86,27.055,26.7978,27.02,895643,0.0,1.0
2024-10-22,27.13,27.14,26.99,27.06,834126,27.13,27.14,26.99,27.06,834126,0.0,1.0
2024-10-23,26.8,27.06,26.745,27.06,915728,26.8,27.06,26.745,27.06,915728,0.0,1.0
2024-10-24,27.02,27.08,26.875,27.08,841115,27.02,27.08,26.875,27.08,841115,0.0,1.0
2024-10-25,27.07,27.095,26.91,26.94,473517,27.07,27.095,26.91,26.94,473517,0.0,1.0
2024-10-28,27.07,27.105,27.035,27.05,486635,27.07,27.105,27.035,27.05,486635,0.0,1.0
2024-10-29,27.36,27.39,27.18,27.21,569762,27.36,27.39,27.18,27.21,569762,0.0,1.0
2024-10-30,27.51,27.5445,27.36,27.45,820173,27.51,27.5445,27.36,27.45,820173,0.0,1.0
2024-10-31,27.1,27.32,26.9579,27.32,937540,27.1,27.32,26.9579,27.32,937540,0.0,1.0
2024-11-01,27.0,27.245,26.985,27.2,920329,27.0,27.245,26.985,27.2,920329,0.0,1.0
2024-11-04,27.03,27.1063,26.965,27.07,538038,27.03,27.1063,26.965,27.07,538038,0.0,1.0
2024-11-05,27.09,27.155,26.985,27.14,645692,27.09,27.155,26.985,27.14,645692,0.0,1.0
2024-11-06,26.26,26.443257,26.1879,26.25,1265988,26.26,26.443257,26.1879,26.25,1265988,0.0,1.0
2024-11-07,26.7,26.745,26.525,26.54,1128692,26.7,26.745,26.525,26.54,1128692,0.0,1.0
2024-11-08,26.51,26.65,26.4899,26.62,1248060,26.51,26.65,26.4899,26.62,1248060,0.0,1.0
2024-11-11,25.89,25.94,25.77,25.94,898258,25.89,25.94,25.77,25.94,898258,0.0,1.0
2024-11-12,25.67,25.83,25.59,25.79,1158995,25.67,25.83,25.59,25.79,1158995,0.0,1.0
2024-11-13,25.4,25.81,25.4,25.8,1029031,25.4,25.81,25.4,25.8,1029031,0.0,1.0
2024-11-14,25.34,25.435,25.24,25.28,648026,25.34,25.435,25.24,25.28,648026,0.0,1.0
2024-11-15,25.3,25.4255,25.265,25.39,415074,25.3,25.4255,25.265,25.39,415074,0.0,1.0
2024-11-18,25.78,25.815,25.7,25.7,398664,25.78,25.815,25.7,25.7,398664,0.0,1.0
2024-11-19,26.0,26.0099,25.8765,25.95,401133,26.0,26.0099,25.8765,25.95,401133,0.0,1.0
2024-11-20,26.14,26.2116,26.04,26.06,807453,26.14,26.2116,26.04,26.06,807453,0.0,1.0
2024-11-21,26.36,26.3807,26.2679,26.33,925690,26.36,26.3807,26.2679,26.33,925690,0.0,1.0
2024-11-22,26.7,26.765,26.51,26.54,967442,26.7,26.765,26.51,26.54,967442,0.0,1.0
2024-11-25,25.93,26.115,25.8201,26.11,1644661,25.93,26.115,25.8201,26.11,1644661,0.0,1.0
2024-11-26,25.97,25.9899,25.83,25.96,1229750,25.97,25.9899,25.83,25.96,1229750,0.0,1.0
2024-11-27,26.04,26.21,26.0001,26.19,1158845,26.04,26.21,26.0001,26.19,1158845,0.0,1.0
2024-11-29,26.25,26.275,26.17,26.21,686428,26.25,26.275,26.17,26.21,686428,0.0,1.0
2024-12-02,26.02,26.1494,25.9987,26.14,1205822,26.02,26.1494,25.9987,26.14,1205822,0.0,1.0
2024-12-03,26.08,26.2,26.0201,26.2,780383,26.08,26.2,26.0201,26.2,780383,0.0,1.0
2024-12-04,26.16,26.2255,26.1279,26.19,1135060,26.16,26.2255,26.1279,26.19,1135060,0.0,1.0
2024-12-05,25.97,26.1236,25.895,26.11,1157792,25.97,26.1236,25.895,26.11,1157792,0.0,1.0
2024-12-06,25.99,26.0704,25.92,25.97,915177,25.99,26.0704,25.92,25.97,915177,0.0,1.0
2024-12-09,26.24,26.412,26.2273,26.33,742800,26.24,26.412,26.2273,26.33,742800,0.0,1.0
2024-12-10,26.56,26.6046,26.4979,26.5,678556,26.56,26.6046,26.4979,26.5,678556,0.0,1.0
2024-12-11,26.81,26.865,26.62,26.67,2120121,26.81,26.865,26.62,26.67,2120121,0.0,1.0
2024-12-12,26.44,26.54,26.3965,26.5,1496637,26.44,26.54,26.3965,26.5,1496637,0.0,1.0
2024-12-13,26.14,26.29,26.12,26.28,1850185,26.14,26.29,26.12,26.28,1850185,0.0,1.0
2024-12-16,26.17,26.25,26.14,26.24,869719,26.17,26.25,26.14,26.24,869719,0.0,1.0
2024-12-17,26.08,26.14,26.015,26.07,850316,26.08,26.14,26.015,26.07,850316,0.0,1.0
2024-12-18,25.58,26.07,25.54,26.04,1509853,25.58,26.07,25.54,26.04,1509853,0.0,1.0
2024-12-19,25.63,25.6651,25.5299,25.63,1498972,25.63,25.6651,25.5299,25.63,1498972,0.0,1.0
2024-12-20,25.89,25.9701,25.795,25.8,1097287,25.89,25.9701,25.795,25.8,1097287,0.0,1.0
2024-12-23,25.77,25.84,25.7399,25.83,1360241,25.77,25.84,25.7399,25.83,1360241,0.0,1.0
2024-12-24,25.83,25.8399,25.745,25.81,435905,25.83,25.8399,25.745,25.81,435905,0.0,1.0
2024-12-26,26.0,26.042,25.895,25.92,957285,26.0,26.042,25.895,25.92,957285,0.0,1.0
2024-12-27,25.81,25.875,25.78,25.8,936835,25.81,25.875,25.78,25.8,936835,0.0,1.0
2024-12-30,25.74,25.93,25.62,25.78,1132779,25.74,25.93,25.62,25.78,1132779,0.0,1.0
2024-12-31,25.89,25.935,25.77,25.77,1158582,25.89,25.935,25.77,25.77,1158582,0.0,1.0
2025-01-02,26.24,26.259,26.11,26.12,987210,26.24,26.259,26.11,26.12,987210,0.0,1.0
2025-01-03,26.03,26.18,26.03,26.14,853317,26.03,26.18,26.03,26.14,853317,0.0,1.0
2025-01-06,26.01,26.065,25.89,25.91,983631,26.01,26.065,25.89,25.91,983631,0.0,1.0
2025-01-07,26.15,26.28,26.0799,26.25,1438288,26.15,26.28,26.0799,26.25,1438288,0.0,1.0
2025-01-08,26.3,26.3555,26.147,26.28,1304421,26.3,26.3555,26.147,26.28,1304421,0.0,1.0
2025-01-10,26.56,26.63,26.4799,26.54,1338124,26.56,26.63,26.4799,26.54,1338124,0.0,1.0
2025-01-13,26.28,26.39,26.215,26.33,1061818,26.28,26.39,26.215,26.33,1061818,0.0,1.0
2025-01-14,26.42,26.42,26.255,26.27,814327,26.42,26.42,26.255,26.27,814327,0.0,1.0
2025-01-15,26.61,26.615,26.4184,26.55,814058,26.61,26.615,26.4184,26.55,814058,0.0,1.0
2025-01-16,26.8,26.8843,26.765,26.81,685710,26.8,26.8843,26.765,26.81,685710,0.0,1.0
2025-01-17,26.67,26.823356,26.6499,26.72,700236,26.67,26.823356,26.6499,26.72,700236,0.0,1.0
2025-01-21,27.07,27.1,26.935,26.95,724964,27.07,27.1,26.935,26.95,724964,0.0,1.0
2025-01-22,27.21,27.24,27.15,27.19,381287,27.21,27.24,27.15,27.19,381287,0.0,1.0
2025-01-23,27.18,27.2299,27.041,27.12,607090,27.18,27.2299,27.041,27.12,607090,0.0,1.0
2025-01-24,27.34,27.4999,27.34,27.38,523795,27.34,27.4999,27.34,27.38,523795,0.0,1.0
2025-01-27,27.06,27.19,26.9499,27.16,854319,27.06,27.19,26.9499,27.16,854319,0.0,1.0
2025-01-28,27.29,27.295,27.15,27.18,459153,27.29,27.295,27.15,27.18,459153,0.0,1.0
2025-01-29,27.19,27.2401,27.09,27.22,568468,27.19,27.2401,27.09,27.22,568468,0.0,1.0
2025-01-30,27.59,27.6102,27.4399,27.5,1145070,27.59,27.6102,27.4399,27.5,1145070,0.0,1.0
2025-01-31,27.65,27.8001,27.575,27.72,1487808,27.65,27.8001,27.575,27.72,1487808,0.0,1.0
2025-02-03,27.81,27.94,27.73,27.78,1591181,27.81,27.94,27.73,27.78,1591181,0.0,1.0
2025-02-04,28.09,28.09,27.96,28.07,936798,28.09,28.09,27.96,28.07,936798,0.0,1.0
2025-02-05,28.26,28.4453,28.225,28.29,1596588,28.26,28.4453,28.225,28.29,1596588,0.0,1.0
2025-02-06,28.19,28.21,27.97,28.18,716903,28.19,28.21,27.97,28.18,716903,0.0,1.0
2025-02-07,28.22,28.485,28.1501,28.37,1083588,28.22,28.485,28.1501,28.37,1083588,0.0,1.0
2025-02-10,28.68,28.735,28.589,28.67,968127,28.68,28.735,28.589,28.67,968127,0.0,1.0
2025-02-11,28.6,28.705,28.52,28.62,1082061,28.6,28.705,28.52,28.62,1082061,0.0,1.0
2025-02-12,28.64,28.7006,28.485,28.57,1075276,28.64,28.7006,28.485,28.57,1075276,0.0,1.0
2025-02-13,28.91,28.91,28.69,28.71,1016771,28.91,28.91,28.69,28.71,1016771,0.0,1.0
2025-02-14,28.48,28.8951,28.385,28.86,940075,28.48,28.8951,28.385,28.86,940075,0.0,1.0
2025-02-18,28.94,28.985,28.835,28.88,961859,28.94,28.985,28.835,28.88,961859,0.0,1.0
2025-02-19,28.97,29.02,28.8,28.95,885786,28.97,29.02,28.8,28.95,885786,0.0,1.0
2025-02-20,28.99,29.0799,28.9,28.9,917531,28.99,29.0799,28.9,28.9,917531,0.0,1.0
2025-02-21,28.97,29.0399,28.8299,28.9,950632,28.97,29.0399,28.8299,28.9,950632,0.0,1.0
2025-02-24,29.12,29.1284,28.925,29.04,956449,29.12,29.1284,28.925,29.04,956449,0.0,1.0
2025-02-25,28.75,29.0599,28.5055,29.05,884114,28.75,29.0599,28.5055,29.05,884114,0.0,1.0
2025-02-26,28.77,28.785,28.53,28.56,798439,28.77,28.785,28.53,28.56,798439,0.0,1.0
2025-02-27,28.36,28.52,28.2955,28.5,1542998,28.36,28.52,28.2955,28.5,1542998,0.0,1.0
2025-02-28,28.18,28.18,27.9499,28.1,1321393,28.18,28.18,27.9499,28.1,1321393,0.0,1.0
2025-03-03,28.53,28.55,28.3,28.3,1051253,28.53,28.55,28.3,28.3,1051253,0.0,1.0
2025-03-04,28.79,28.82,28.63,28.795,1235290,28.79,28.82,28.63,28.795,1235290,0.0,1.0
2025-03-05,28.82,28.91,28.6601,28.67,1028877,28.82,28.91,28.6601,28.67,1028877,0.0,1.0
2025-03-06,28.7,28.83,28.68,28.68,959973,28.7,28.83,28.68,28.68,959973,0.0,1.0
2025-03-07,28.71,28.92,28.625,28.83,1074988,28.71,28.92,28.625,28.83,1074988,0.0,1.0
2025-03-10,28.47,28.72,28.414,28.7,1082997,28.47,28.72,28.414,28.7,1082997,0.0,1.0
2025-03-11,28.79,28.83,28.72,28.72,683458,28.79,28.83,28.72,28.72,683458,0.0,1.0
2025-03-12,28.93,29.015,28.72,28.75,920713,28.93,29.015,28.72,28.75,920713,0.0,1.0
2025-03-13,29.44,29.455,29.0374,29.06,788765,29.44,29.455,29.0374,29.06,788765,0.0,1.0
2025-03-14,29.45,29.615,29.3899,29.6,1188257,29.45,29.615,29.3899,29.6,1188257,0.0,1.0
2025-03-17,29.61,29.61,29.32,29.49,902699,29.61,29.61,29.32,29.49,902699,0.0,1.0
2025-03-18,29.96,29.98,29.8418,29.89,634118,29.96,29.98,29.8418,29.89,634118,0.0,1.0
2025-03-19,30.08,30.105,29.86,29.91,715976,30.08,30.105,29.86,29.91,715976,0.0,1.0
2025-03-20,30.02,30.05,29.855,29.9,452049,30.02,30.05,29.855,29.9,452049,0.0,1.0
2025-03-21,29.8,29.91,29.6,29.83,789809,29.8,29.91,29.6,29.83,789809,0.0,1.0
2025-03-24,29.66,29.85,29.6198,29.85,803601,29.66,29.85,29.6198,29.85,803601,0.0,1.0
2025-03-25,29.8,29.945,29.7649,29.87,689840,29.8,29.945,29.7649,29.87,689840,0.0,1.0
2025-03-26,29.77,29.91,29.72,29.91,652090,29.77,29.91,29.72,29.91,652090,0.0,1.0
2025-03-27,30.17,30.185,29.9299,29.95,745516,30.17,30.185,29.9299,29.95,745516,0.0,1.0
2025-03-28,30.39,30.4561,30.27,30.42,1007588,30.39,30.4561,30.27,30.42,1007588,0.0,1.0
2025-03-31,30.84,30.855,30.59,30.77,778229,30.84,30.855,30.59,30.77,778229,0.0,1.0
2025-04-01,30.78,30.94,30.5999,30.94,655518,30.78,30.94,30.5999,30.94,655518,0.0,1.0
2025-04-02,30.83,30.9203,30.75,30.85,611230,30.83,30.9203,30.75,30.85,611230,0.0,1.0
2025-04-03,30.64,30.925,30.17,30.24,923303,30.64,30.925,30.17,30.24,923303,0.0,1.0
2025-04-04,29.94,30.4,29.75,30.4,1678087,29.94,30.4,29.75,30.4,1678087,0.0,1.0
2025-04-07,29.34,29.96,29.17,29.79,1902897,29.34,29.96,29.17,29.79,1902897,0.0,1.0
2025-04-08,29.44,29.7701,29.35,29.72,1044340,29.44,29.7701,29.35,29.72,1044340,0.0,1.0
2025-04-09,30.53,30.575,30.0675,30.19,1010023,30.53,30.575,30.0675,30.19,1010023,0.0,1.0
2025-04-10,31.26,31.335,30.74,30.89,783303,31.26,31.335,30.74,30.89,783303,0.0,1.0
2025-04-11,31.87,32.01,31.77,31.86,873731,31.87,32.01,31.77,31.86,873731,0.0,1.0
2025-04-14,31.69,31.735,31.52,31.55,711031,31.69,31.735,31.52,31.55,711031,0.0,1.0
2025-04-15,31.87,31.885,31.69,31.84,583382,31.87,31.885,31.69,31.84,583382,0.0,1.0
2025-04-16,32.91,32.9681,32.51,32.59,882260,32.91,32.9681,32.51,32.59,882260,0.0,1.0
2025-04-17,32.75,32.8663,32.41,32.79,1332825,32.75,32.8663,32.41,32.79,1332825,0.0,1.0
2025-04-21,33.78,33.84,33.6,33.715,881658,33.78,33.84,33.6,33.715,881658,0.0,1.0
2025-04-22,33.3,34.04,33.22,34.0,918706,33.3,34.04,33.22,34.0,918706,0.0,1.0
2025-04-23,32.49,32.6,32.17,32.55,1060978,32.49,32.6,32.17,32.55,1060978,0.0,1.0
2025-04-24,32.96,33.01,32.61,32.84,726547,32.96,33.01,32.61,32.84,726547,0.0,1.0
2025-04-25,32.6,32.67,32.2006,32.33,438751,32.6,32.67,32.2006,32.33,438751,0.0,1.0
2025-04-28,33.07,33.07,32.425,32.47,392827,33.07,33.07,32.425,32.47,392827,0.0,1.0
2025-04-29,32.76,32.8382,32.5447,32.73,574306,32.76,32.8382,32.5447,32.73,574306,0.0,1.0
2025-04-30,32.5,32.77,32.4799,32.6,389077,32.5,32.77,32.4799,32.6,389077,0.0,1.0
2025-05-01,31.82,31.87,31.605,31.85,930261,31.82,31.87,31.605,31.85,930261,0.0,1.0
2025-05-02,31.88,32.19,31.815,32.12,358659,31.88,32.19,31.815,32.12,358659,0.0,1.0
2025-05-05,32.84,32.915,32.6087,32.73,444791,32.84,32.915,32.6087,32.73,444791,0.0,1.0
2025-05-06,33.76,33.77,33.3247,33.47,330475,33.76,33.77,33.3247,33.47,330475,0.0,1.0
2025-05-07,33.26,33.51,33.18,33.41,386133,33.26,33.51,33.18,33.41,386133,0.0,1.0
2025-05-08,32.59,33.215,32.4272,33.13,761852,32.59,33.215,32.4272,33.13,761852,0.0,1.0
2025-05-09,32.82,33.01,32.75,32.95,345657,32.82,33.01,32.75,32.95,345657,0.0,1.0
2025-05-12,31.9,32.03,31.77,31.97,752877,31.9,32.03,31.77,31.97,752877,0.0,1.0
2025-05-13,32.05,32.1351,31.82,31.95,914385,32.05,32.1351,31.82,31.95,914385,0.0,1.0
2025-05-14,31.38,31.54,31.245,31.42,826571,31.38,31.54,31.245,31.42,826571,0.0,1.0
2025-05-15,31.86,31.875,31.44,31.48,903322,31.86,31.875,31.44,31.48,903322,0.0,1.0
2025-05-16,31.48,31.515,31.23,31.32,811945,31.48,31.515,31.23,31.32,811945,0.0,1.0
2025-05-19,31.89,31.9501,31.735,31.91,879313,31.89,31.9501,31.735,31.91,879313,0.0,1.0
2025-05-20,32.49,32.5,31.935,32.01,1107980,32.49,32.5,31.935,32.01,1107980,0.0,1.0
2025-05-21,32.72,32.79,32.51,32.6,1946520,32.72,32.79,32.51,32.6,1946520,0.0,1.0
2025-05-22,32.43,32.66,32.35,32.66,861497,32.43,32.66,32.35,32.66,861497,0.0,1.0
2025-05-23,33.15,33.2,32.865,33.14,555660,33.15,33.2,32.865,33.14,555660,0.0,1.0
2025-05-27,32.59,32.6299,32.41,32.55,586957,32.59,32.6299,32.41,32.55,586957,0.0,1.0
2025-05-28,32.51,32.64,32.44,32.61,479428,32.51,32.64,32.44,32.61,479428,0.0,1.0
2025-05-29,32.7,32.84,32.5847,32.74,393248,32.7,32.84,32.5847,32.74,393248,0.0,1.0
2025-05-30,32.5,32.59,32.15,32.5,399223,32.5,32.59,32.15,32.5,399223,0.0,1.0
2025-06-02,33.34,33.365,33.05,33.09,871956,33.34,33.365,33.05,33.09,871956,0.0,1.0
2025-06-03,33.07,33.155,32.8799,33.13,582815,33.07,33.155,32.8799,33.13,582815,0.0,1.0
2025-06-04,33.27,33.38,33.05,33.11,459441,33.27,33.38,33.05,33.11,459441,0.0,1.0
2025-06-05,33.11,33.41,32.93,33.33,527219,33.11,33.41,32.93,33.33,527219,0.0,1.0
2025-06-06,32.67,33.09,32.6625,33.07,687457,32.67,33.09,32.6625,33.07,687457,0.0,1.0
2025-06-09,32.81,32.92,32.67,32.7,656106,32.81,32.92,32.67,32.7,656106,0.0,1.0
2025-06-10,32.82,33.03,32.745,33.0,289763,32.82,33.03,32.745,33.0,289763,0.0,1.0
2025-06-11,33.0,33.04,32.7499,32.93,390415,33.0,33.04,32.7499,32.93,390415,0.0,1.0
2025-06-12,33.4,33.515,33.31,33.37,438827,33.4,33.515,33.31,33.37,438827,0.0,1.0
2025-06-13,33.87,34.0,33.72,33.95,519611,33.87,34.0,33.72,33.95,519611,0.0,1.0
2025-06-16,33.38,33.7,33.3601,33.7,498554,33.38,33.7,33.3601,33.7,498554,0.0,1.0
2025-06-17,33.38,33.5097,33.2,33.48,485614,33.38,33.5097,33.2,33.48,485614,0.0,1.0
2025-06-18,33.21,33.5,33.18,33.49,495071,33.21,33.5,33.18,33.49,495071,0.0,1.0
2025-06-20,33.2,33.28,33.11,33.12,271030,33.2,33.28,33.11,33.12,271030,0.0,1.0
2025-06-23,33.31,33.46,33.22,33.22,635645,33.31,33.46,33.22,33.22,635645,0.0,1.0
2025-06-24,32.78,32.7953,32.5054,32.66,646066,32.78,32.7953,32.5054,32.66,646066,0.0,1.0
2025-06-25,32.89,32.907,32.6319,32.7,538732,32.89,32.907,32.6319,32.7,538732,0.0,1.0
2025-06-26,32.85,32.8953,32.64,32.74,233665,32.85,32.8953,32.64,32.74,233665,0.0,1.0
2025-06-27,32.26,32.3753,32.11,32.14,588644,32.26,32.3753,32.11,32.14,588644,0.0,1.0
2025-06-30,32.64,32.64,32.315,32.39,497101,32.64,32.64,32.315,32.39,497101,0.0,1.0
2025-07-01,32.93,33.085,32.9,33.04,821442,32.93,33.085,32.9,33.04,821442,0.0,1.0
2025-07-02,33.11,33.125,32.87,32.97,225768,33.11,33.125,32.87,32.97,225768,0.0,1.0
2025-07-03,32.88,32.93,32.785,32.86,305482,32.88,32.93,32.785,32.86,305482,0.0,1.0
2025-07-07,32.92,32.94,32.62,32.67,424610,32.92,32.94,32.62,32.67,424610,0.0,1.0
2025-07-08,32.58,32.81,32.42,32.81,539791,32.58,32.81,32.42,32.81,539791,0.0,1.0
2025-07-09,32.7,32.715,32.46,32.51,549391,32.7,32.715,32.46,32.51,549391,0.0,1.0
2025-07-10,32.79,32.82,32.65,32.79,328466,32.79,32.82,32.65,32.79,328466,0.0,1.0
2025-07-11,33.11,33.21,33.035,33.07,456306,33.11,33.21,33.035,33.07,456306,0.0,1.0
2025-07-14,32.98,33.125,32.95,33.1,591908,32.98,33.125,32.95,33.1,591908,0.0,1.0
2025-07-15,32.84,33.0547,32.74,32.96,604842,32.84,33.0547,32.74,32.96,604842,0.0,1.0
2025-07-16,33.01,33.3,32.74,32.88,631263,33.01,33.3,32.74,32.88,631263,0.0,1.0
2025-07-17,32.93,32.9477,32.68,32.72,614103,32.93,32.9477,32.68,32.72,614103,0.0,1.0
2025-07-18,33.01,33.155,33.01,33.13,329462,33.01,33.155,33.01,33.13,329462,0.0,1.0
2025-07-21,33.51,33.5452,33.38,33.41,328268,33.51,33.5452,33.38,33.41,328268,0.0,1.0
2025-07-22,33.85,33.86,33.59,33.69,494300,33.85,33.86,33.59,33.69,494300,0.0,1.0
2025-07-23,33.43,33.7257,33.36,33.61,549185,33.43,33.7257,33.36,33.61,549185,0.0,1.0
2025-07-24,33.24,33.29,33.1,33.13,266008,33.24,33.29,33.1,33.13,266008,0.0,1.0
2025-07-25,32.92,33.0185,32.8,32.97,310069,32.92,33.0185,32.8,32.97,310069,0.0,1.0
2025-07-28,32.72,32.84,32.57,32.84,285696,32.72,32.84,32.57,32.84,285696,0.0,1.0
2025-07-29,32.79,32.88,32.67,32.75,290924,32.79,32.88,32.67,32.75,290924,0.0,1.0
2025-07-30,32.23,32.725,32.23,32.61,735731,32.23,32.725,32.23,32.61,735731,0.0,1.0
2025-07-31,32.44,32.62,32.44,32.61,409793,32.44,32.62,32.44,32.61,409793,0.0,1.0
2025-08-01,33.1,33.15,32.93,33.04,691246,33.1,33.15,32.93,33.04,691246,0.0,1.0
2025-08-04,33.3,33.3801,33.24,33.29,412854,33.3,33.3801,33.24,33.29,412854,0.0,1.0
2025-08-05,33.33,33.4394,33.23,33.24,754405,33.33,33.4394,33.23,33.24,754405,0.0,1.0
2025-08-06,33.25,33.335,33.19,33.24,461986,33.25,33.335,33.19,33.24,461986,0.0,1.0
2025-08-07,33.53,33.53,33.285,33.4,360762,33.53,33.53,33.285,33.4,360762,0.0,1.0
2025-08-08,33.51,33.575,33.305,33.51,2649347,33.51,33.575,33.305,33.51,2649347,0.0,1.0
2025-08-11,33.05,33.165,32.95,33.03,514111,33.05,33.165,32.95,33.03,514111,0.0,1.0
2025-08-12,33.01,33.115,32.86,33.02,619447,33.01,33.115,32.86,33.02,619447,0.0,1.0
2025-08-13,33.12,33.235,33.035,33.1,183159,33.12,33.235,33.035,33.1,183159,0.0,1.0
2025-08-14,32.91,33.02,32.835,32.99,386527,32.91,33.02,32.835,32.99,386527,0.0,1.0
2025-08-15,32.94,32.9899,32.88,32.94,211241,32.94,32.9899,32.88,32.94,211241,0.0,1.0
2025-08-18,32.86,32.98,32.8401,32.96,326325,32.86,32.98,32.8401,32.96,326325,0.0,1.0
2025-08-19,32.7,32.92,32.7,32.85,367398,32.7,32.92,32.7,32.85,367398,0.0,1.0
2025-08-20,33.03,33.04,32.9301,32.95,252120,33.03,33.04,32.9301,32.95,252120,0.0,1.0
2025-08-21,32.91,33.0053,32.89,32.99,232866,32.91,33.0053,32.89,32.99,232866,0.0,1.0
2025-08-22,33.27,33.315,32.83,32.83,285536,33.27,33.315,32.83,32.83,285536,0.0,1.0
2025-08-25,33.19,33.295,33.16,33.16,731761,33.19,33.295,33.16,33.16,731761,0.0,1.0
2025-08-26,33.43,33.45,33.2423,33.26,353832,33.43,33.45,33.2423,33.26,353832,0.0,1.0
2025-08-27,33.5,33.52,33.2916,33.37,187678,33.5,33.52,33.2916,33.37,187678,0.0,1.0
2025-08-28,33.75,33.755,33.56,33.58,743851,33.75,33.755,33.56,33.58,743851,0.0,1.0
2025-08-29,34.07,34.07,33.7,33.7,579570,34.07,34.07,33.7,33.7,579570,0.0,1.0
2025-09-02,34.89,34.92,34.3194,34.39,814697,34.89,34.92,34.3194,34.39,814697,0.0,1.0
2025-09-03,35.14,35.2999,35.02,35.13,536862,35.14,35.2999,35.02,35.13,536862,0.0,1.0
2025-09-04,35.0,35.0946,34.87,35.04,732707,35.0,35.0946,34.87,35.04,732707,0.0,1.0
2025-09-05,35.47,35.51,35.25,35.31,644469,35.47,35.51,35.25,35.31,644469,0.0,1.0
2025-09-08,35.87,35.9612,35.71,35.74,754371,35.87,35.9612,35.71,35.74,754371,0.0,1.0
2025-09-09,35.8,36.23,35.78,36.1,666519,35.8,36.23,35.78,36.1,666519,0.0,1.0
2025-09-10,35.92,36.0545,35.8599,35.96,337200,35.92,36.0545,35.8599,35.96,337200,0.0,1.0
2025-09-11,35.86,35.91,35.6899,35.73,238631,35.86,35.91,35.6899,35.73,238631,0.0,1.0
2025-09-12,35.93,36.04,35.93,36.0,188146,35.93,36.04,35.93,36.0,188146,0.0,1.0
2025-09-15,36.31,36.345,36.03,36.04,1183676,36.31,36.345,36.03,36.04,1183676,0.0,1.0
2025-09-16,36.38,36.52,36.285,36.42,570474,36.38,36.52,36.285,36.42,570474,0.0,1.0
2025-09-17,36.1,36.54,35.96,36.27,1291769,36.1,36.54,35.96,36.27,1291769,0.0,1.0
2025-09-18,35.95,36.035,35.78,36.02,308708,35.95,36.035,35.78,36.02,308708,0.0,1.0
2025-09-19,36.33,36.33,36.025,36.03,358217,36.33,36.33,36.025,36.03,358217,0.0,1.0
2025-09-22,36.94,36.96,36.62,36.7,534660,36.94,36.96,36.62,36.7,534660,0.0,1.0
2025-09-23,37.11,37.395,36.99,37.3,695739,37.11,37.395,36.99,37.3,695739,0.0,1.0
2025-09-24,36.77,37.15,36.65,37.15,572501,36.77,37.15,36.65,37.15,572501,0.0,1.0
2025-09-25,36.93,37.035,36.69,36.88,602826,36.93,37.035,36.69,36.88,602826,0.0,1.0
2025-09-26,37.14,37.29,36.99,37.04,277655,37.14,37.29,36.99,37.04,277655,0.0,1.0
2025-09-29,37.75,37.785,37.635,37.68,640169,37.75,37.785,37.635,37.68,640169,0.0,1.0
2025-09-30,38.06,38.065,37.59,37.62,519118,38.06,38.065,37.59,37.62,519118,0.0,1.0
2025-10-01,38.13,38.2398,38.005,38.16,712987,38.13,38.2398,38.005,38.16,712987,0.0,1.0
2025-10-02,38.0,38.4003,37.64,38.38,591238,38.0,38.4003,37.64,38.38,591238,0.0,1.0
2025-10-03,38.3,38.3545,38.11,38.27,828072,38.3,38.3545,38.11,38.27,828072,0.0,1.0
2025-10-06,39.03,39.12,38.72,38.78,610644,39.03,39.12,38.72,38.78,610644,0.0,1.0
2025-10-07,39.24,39.3356,39.05,39.27,728718,39.24,39.3356,39.05,39.27,728718,0.0,1.0
2025-10-08,39.88,40.01,39.695,39.8,665530,39.88,40.01,39.695,39.8,665530,0.0,1.0
2025-10-09,39.15,39.98,38.87,39.98,1170041,39.15,39.98,38.87,39.98,1170041,0.0,1.0
2025-10-10,39.55,39.65,39.15,39.35,667382,39.55,39.65,39.15,39.35,667382,0.0,1.0
2025-10-13,40.51,40.58,40.24,40.33,372258,40.51,40.58,40.24,40.33,372258,0.0,1.0
2025-10-14,40.82,40.95,40.49,40.52,367173,40.82,40.95,40.49,40.52,367173,0.0,1.0
2025-10-15,41.51,41.53,41.2,41.35,524824,41.51,41.53,41.2,41.35,524824,0.0,1.0
2025-10-16,42.46,42.505,41.83,41.91,1100881,42.46,42.505,41.83,41.91,1100881,0.0,1.0
2025-10-17,41.66,42.55,41.275,42.55,4127746,41.66,42.55,41.275,42.55,4127746,0.0,1.0
2025-10-20,43.17,43.19,42.32,42.56,821692,43.17,43.19,42.32,42.56,821692,0.0,1.0
2025-10-21,40.49,41.65,40.245,41.42,4110249,40.49,41.65,40.245,41.42,4110249,0.0,1.0
2025-10-22,40.44,40.54,39.53,39.93,3525077,40.44,40.54,39.53,39.93,3525077,0.0,1.0
2025-10-23,40.57,40.94,40.56,40.88,1165635,40.57,40.94,40.56,40.88,1165635,0.0,1.0
2025-10-24,40.45,40.78,40.4,40.56,1058468,40.45,40.78,40.4,40.56,1058468,0.0,1.0
2025-10-27,39.32,39.8,39.14,39.76,1573072,39.32,39.8,39.14,39.76,1573072,0.0,1.0
2025-10-28,39.02,39.13,38.59,38.77,1310450,39.02,39.13,38.59,38.77,1310450,0.0,1.0
2025-10-29,38.88,39.64,38.74,39.6,1994699,38.88,39.64,38.74,39.6,1994699,0.0,1.0
2025-10-30,39.65,39.6735,39.06,39.12,992018,39.65,39.6735,39.06,39.12,992018,0.0,1.0
2025-10-31,39.44,39.695,39.15,39.69,906894,39.44,39.695,39.15,39.69,906894,0.0,1.0
2025-11-03,39.51,39.715,39.38,39.53,556134,39.51,39.715,39.38,39.53,556134,0.0,1.0
2025-11-04,38.83,39.18,38.73,38.95,987045,38.83,39.18,38.73,38.95,987045,0.0,1.0
2025-11-05,39.27,39.32,39.07,39.27,310149,39.27,39.32,39.07,39.27,310149,0.0,1.0
2025-11-06,39.23,39.44,39.09,39.34,814415,39.23,39.44,39.09,39.34,814415,0.0,1.0
2025-11-07,39.46,39.68,39.26,39.41,733668,39.46,39.68,39.26,39.41,733668,0.0,1.0
2025-11-10,40.53,40.56,40.17,40.28,562173,40.53,40.56,40.17,40.28,562173,0.0,1.0
2025-11-11,40.69,40.74,40.38,40.69,425764,40.69,40.74,40.38,40.69,425764,0.0,1.0
2025-11-12,41.36,41.5,40.66,40.73,990734,41.36,41.5,40.66,40.73,990734,0.0,1.0
2025-11-13,41.04,41.58,40.84,41.48,1973153,41.04,41.58,40.84,41.48,1973153,0.0,1.0
2025-11-14,40.27,40.5048,39.74,39.95,1523128,40.27,40.5048,39.74,39.95,1523128,0.0,1.0
2025-11-17,39.83,40.21,39.49,40.07,1411178,39.83,40.21,39.49,40.07,1411178,0.0,1.0
2025-11-18,40.11,40.2285,39.82,40.16,768504,40.11,40.2285,39.82,40.16,768504,0.0,1.0
2025-11-19,40.17,40.725,39.98,40.48,905150,40.17,40.725,39.98,40.48,905150,0.0,1.0
2025-11-20,40.16,40.46,39.8455,40.21,786922,40.16,40.46,39.8455,40.21,786922,0.0,1.0
2025-11-21,40.08,40.405,39.96,40.06,1088078,40.08,40.405,39.96,40.06,1088078,0.0,1.0
2025-11-24,40.73,40.735,40.09,40.17,605822,40.73,40.735,40.09,40.17,605822,0.0,1.0
2025-11-25,40.71,40.975,40.51,40.75,1207175,40.71,40.975,40.51,40.75,1207175,0.0,1.0
2025-11-26,41.04,41.11,40.77,40.84,567439,41.04,41.11,40.77,40.84,567439,0.0,1.0