date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2019-06-27,27.55,31.2,25.36,30.61,4986106,27.55,31.2,25.36,30.61,4986106,0.0,1.0
2019-06-28,26.97,28.0,25.55,27.9,865466,26.97,28.0,25.55,27.9,865466,0.0,1.0
2019-07-01,27.37,27.865,26.09,27.42,325609,27.37,27.865,26.09,27.42,325609,0.0,1.0
2019-07-02,27.04,27.55,25.5,27.26,595465,27.04,27.55,25.5,27.26,595465,0.0,1.0
2019-07-03,28.61,29.1,27.06,27.06,2097780,28.61,29.1,27.06,27.06,2097780,0.0,1.0
2019-07-05,28.99,29.15,27.25,28.61,399918,28.99,29.15,27.25,28.61,399918,0.0,1.0
2019-07-08,28.2,28.98,27.905,28.71,210618,28.2,28.98,27.905,28.71,210618,0.0,1.0
2019-07-09,27.36,28.4199,27.3,28.3,94322,27.36,28.4199,27.3,28.3,94322,0.0,1.0
2019-07-10,27.6,27.95,26.84,27.58,238872,27.6,27.95,26.84,27.58,238872,0.0,1.0
2019-07-11,29.77,31.6367,26.98,27.49,230729,29.77,31.6367,26.98,27.49,230729,0.0,1.0
2019-07-12,28.62,29.61,28.2805,29.61,235872,28.62,29.61,28.2805,29.61,235872,0.0,1.0
2019-07-15,27.84,28.725,27.0968,28.5,156056,27.84,28.725,27.0968,28.5,156056,0.0,1.0
2019-07-16,25.94,27.93,25.41,27.93,174112,25.94,27.93,25.41,27.93,174112,0.0,1.0
2019-07-17,26.12,26.56,25.61,26.0,109416,26.12,26.56,25.61,26.0,109416,0.0,1.0
2019-07-18,26.0,27.0005,25.51,26.21,213303,26.0,27.0005,25.51,26.21,213303,0.0,1.0
2019-07-19,27.51,28.1499,24.0556,26.0,298653,27.51,28.1499,24.0556,26.0,298653,0.0,1.0
2019-07-22,30.34,30.8,27.6,27.6,296856,30.34,30.8,27.6,27.6,296856,0.0,1.0
2019-07-23,28.83,30.6626,28.25,30.64,192942,28.83,30.6626,28.25,30.64,192942,0.0,1.0
2019-07-24,28.12,30.8322,28.0,28.83,105074,28.12,30.8322,28.0,28.83,105074,0.0,1.0
2019-07-25,26.79,28.56,26.01,28.12,116715,26.79,28.56,26.01,28.12,116715,0.0,1.0
2019-07-26,28.37,28.94,27.0,27.03,216703,28.37,28.94,27.0,27.03,216703,0.0,1.0
2019-07-29,28.69,29.47,28.03,28.51,101526,28.69,29.47,28.03,28.51,101526,0.0,1.0
2019-07-30,27.78,29.0,27.02,28.88,97883,27.78,29.0,27.02,28.88,97883,0.0,1.0
2019-07-31,29.35,29.5,27.43,27.86,77811,29.35,29.5,27.43,27.86,77811,0.0,1.0
2019-08-01,29.69,32.812,29.35,29.35,296691,29.69,32.812,29.35,29.35,296691,0.0,1.0
2019-08-02,28.29,30.5927,27.7,29.64,148321,28.29,30.5927,27.7,29.64,148321,0.0,1.0
2019-08-05,26.9,28.11,26.64,28.11,100611,26.9,28.11,26.64,28.11,100611,0.0,1.0
2019-08-06,27.88,28.22,26.71,27.0,60629,27.88,28.22,26.71,27.0,60629,0.0,1.0
2019-08-07,29.47,29.58,27.2757,27.64,62760,29.47,29.58,27.2757,27.64,62760,0.0,1.0
2019-08-08,29.82,30.49,28.78,29.65,85580,29.82,30.49,28.78,29.65,85580,0.0,1.0
2019-08-09,26.88,29.99,25.69,29.67,441211,26.88,29.99,25.69,29.67,441211,0.0,1.0
2019-08-12,26.19,27.38,25.78,26.5,216792,26.19,27.38,25.78,26.5,216792,0.0,1.0
2019-08-13,26.76,27.09,25.7488,26.0,95540,26.76,27.09,25.7488,26.0,95540,0.0,1.0
2019-08-14,25.89,26.44,25.315,26.44,128748,25.89,26.44,25.315,26.44,128748,0.0,1.0
2019-08-15,26.76,27.14,25.64,25.64,172927,26.76,27.14,25.64,25.64,172927,0.0,1.0
2019-08-16,27.46,28.32,26.58,26.74,218102,27.46,28.32,26.58,26.74,218102,0.0,1.0
2019-08-19,28.05,29.49,27.44,27.52,222721,28.05,29.49,27.44,27.52,222721,0.0,1.0
2019-08-20,28.66,29.11,27.85,28.02,159728,28.66,29.11,27.85,28.02,159728,0.0,1.0
2019-08-21,29.82,30.0,28.51,28.96,132992,29.82,30.0,28.51,28.96,132992,0.0,1.0
2019-08-22,29.8,30.5,29.655,30.01,100199,29.8,30.5,29.655,30.01,100199,0.0,1.0
2019-08-23,29.31,30.6,28.57,29.99,63845,29.31,30.6,28.57,29.99,63845,0.0,1.0
2019-08-26,30.49,30.98,29.43,29.6,112278,30.49,30.98,29.43,29.6,112278,0.0,1.0
2019-08-27,31.26,31.78,30.045,30.64,171908,31.26,31.78,30.045,30.64,171908,0.0,1.0
2019-08-28,29.61,31.91,29.26,31.25,144690,29.61,31.91,29.26,31.25,144690,0.0,1.0
2019-08-29,30.71,30.92,27.59,29.8,139796,30.71,30.92,27.59,29.8,139796,0.0,1.0
2019-08-30,30.48,31.5,29.1,30.51,136986,30.48,31.5,29.1,30.51,136986,0.0,1.0
2019-09-03,32.38,32.94,30.49,30.6,360780,32.38,32.94,30.49,30.6,360780,0.0,1.0
2019-09-04,31.48,32.2953,31.15,32.29,200708,31.48,32.2953,31.15,32.29,200708,0.0,1.0
2019-09-05,31.32,32.2,30.65,31.55,201353,31.32,32.2,30.65,31.55,201353,0.0,1.0
2019-09-06,30.93,32.22,30.86,31.18,227037,30.93,32.22,30.86,31.18,227037,0.0,1.0
2019-09-09,28.35,31.1127,28.09,30.94,221915,28.35,31.1127,28.09,30.94,221915,0.0,1.0
2019-09-10,26.55,29.02,26.245,28.02,221923,26.55,29.02,26.245,28.02,221923,0.0,1.0
2019-09-11,26.95,27.5,26.08,26.56,185196,26.95,27.5,26.08,26.56,185196,0.0,1.0
2019-09-12,26.1,27.2857,26.0036,27.0,176445,26.1,27.2857,26.0036,27.0,176445,0.0,1.0
2019-09-13,25.91,26.53,25.33,26.09,194077,25.91,26.53,25.33,26.09,194077,0.0,1.0
2019-09-16,25.38,26.39,24.51,25.91,173524,25.38,26.39,24.51,25.91,173524,0.0,1.0
2019-09-17,24.86,25.705,24.67,25.26,166006,24.86,25.705,24.67,25.26,166006,0.0,1.0
2019-09-18,24.75,25.305,24.43,24.86,167131,24.75,25.305,24.43,24.86,167131,0.0,1.0
2019-09-19,24.53,25.68,24.33,24.83,224993,24.53,25.68,24.33,24.83,224993,0.0,1.0
2019-09-20,26.27,26.43,24.48,24.59,3701133,26.27,26.43,24.48,24.59,3701133,0.0,1.0
2019-09-23,27.605,28.25,26.0,26.0,401160,27.605,28.25,26.0,26.0,401160,0.0,1.0
2019-09-24,25.46,28.3626,25.11,28.08,391772,25.46,28.3626,25.11,28.08,391772,0.0,1.0
2019-09-25,23.39,26.05,23.21,25.53,306012,23.39,26.05,23.21,25.53,306012,0.0,1.0
2019-09-26,21.24,23.8135,21.2,23.57,337014,21.24,23.8135,21.2,23.57,337014,0.0,1.0
2019-09-27,20.13,22.46,19.71,21.25,412570,20.13,22.46,19.71,21.25,412570,0.0,1.0
2019-09-30,21.47,22.24,19.28,20.22,315563,21.47,22.24,19.28,20.22,315563,0.0,1.0
2019-10-01,20.9,22.68,20.75,21.48,192770,20.9,22.68,20.75,21.48,192770,0.0,1.0
2019-10-02,19.57,21.11,19.33,20.71,276565,19.57,21.11,19.33,20.71,276565,0.0,1.0
2019-10-03,20.17,20.23,19.01,19.49,406597,20.17,20.23,19.01,19.49,406597,0.0,1.0
2019-10-04,19.43,20.99,19.17,20.44,327804,19.43,20.99,19.17,20.44,327804,0.0,1.0
2019-10-07,19.63,19.95,18.51,19.29,217005,19.63,19.95,18.51,19.29,217005,0.0,1.0
2019-10-08,19.11,19.85,18.68,19.4,119451,19.11,19.85,18.68,19.4,119451,0.0,1.0
2019-10-09,18.35,19.2935,17.61,19.29,170812,18.35,19.2935,17.61,19.29,170812,0.0,1.0
2019-10-10,18.75,19.45,18.16,18.22,355492,18.75,19.45,18.16,18.22,355492,0.0,1.0
2019-10-11,18.53,19.74,18.32,18.98,262896,18.53,19.74,18.32,18.98,262896,0.0,1.0
2019-10-14,18.12,18.81,18.05,18.69,179258,18.12,18.81,18.05,18.69,179258,0.0,1.0
2019-10-15,18.62,18.98,18.06,18.12,180564,18.62,18.98,18.06,18.12,180564,0.0,1.0
2019-10-16,17.96,18.99,17.69,18.52,159728,17.96,18.99,17.69,18.52,159728,0.0,1.0
2019-10-17,18.51,19.0,17.7456,18.0,148431,18.51,19.0,17.7456,18.0,148431,0.0,1.0
2019-10-18,18.21,18.5,17.84,18.37,211357,18.21,18.5,17.84,18.37,211357,0.0,1.0
2019-10-21,18.63,18.91,18.2919,18.38,169924,18.63,18.91,18.2919,18.38,169924,0.0,1.0
2019-10-22,18.4,18.92,18.34,18.65,192230,18.4,18.92,18.34,18.65,192230,0.0,1.0
2019-10-23,18.48,19.0,18.19,18.4,259229,18.48,19.0,18.19,18.4,259229,0.0,1.0
2019-10-24,18.51,18.95,18.34,18.58,170563,18.51,18.95,18.34,18.58,170563,0.0,1.0
2019-10-25,18.72,19.43,17.73,18.42,326227,18.72,19.43,17.73,18.42,326227,0.0,1.0
2019-10-28,19.44,19.67,18.65,18.78,276966,19.44,19.67,18.65,18.78,276966,0.0,1.0
2019-10-29,20.0,20.805,19.52,19.56,295210,20.0,20.805,19.52,19.56,295210,0.0,1.0
2019-10-30,20.26,20.69,19.81,20.0,312394,20.26,20.69,19.81,20.0,312394,0.0,1.0
2019-10-31,22.61,22.91,20.2,20.28,342412,22.61,22.91,20.2,20.28,342412,0.0,1.0
2019-11-01,24.15,24.42,22.5841,22.83,306515,24.15,24.42,22.5841,22.83,306515,0.0,1.0
2019-11-04,23.08,25.115,21.64,24.4,172726,23.08,25.115,21.64,24.4,172726,0.0,1.0
2019-11-05,23.21,23.89,21.91,23.31,142833,23.21,23.89,21.91,23.31,142833,0.0,1.0
2019-11-06,22.16,23.61,21.92,23.23,107470,22.16,23.61,21.92,23.23,107470,0.0,1.0
2019-11-07,24.42,25.425,22.32,22.32,237792,24.42,25.425,22.32,22.32,237792,0.0,1.0
2019-11-08,27.06,27.74,24.22,24.49,290251,27.06,27.74,24.22,24.49,290251,0.0,1.0
2019-11-11,26.75,28.5,26.495,27.72,196745,26.75,28.5,26.495,27.72,196745,0.0,1.0
2019-11-12,27.96,28.3413,24.0388,27.15,229616,27.96,28.3413,24.0388,27.15,229616,0.0,1.0
2019-11-13,26.28,28.2615,26.2,28.04,179336,26.28,28.2615,26.2,28.04,179336,0.0,1.0
2019-11-14,27.57,27.93,25.905,26.38,185274,27.57,27.93,25.905,26.38,185274,0.0,1.0
2019-11-15,28.26,28.92,27.35,27.84,225761,28.26,28.92,27.35,27.84,225761,0.0,1.0
2019-11-18,29.07,30.31,27.3802,30.31,460220,29.07,30.31,27.3802,30.31,460220,0.0,1.0
2019-11-19,30.29,31.14,28.75,29.38,297694,30.29,31.14,28.75,29.38,297694,0.0,1.0
2019-11-20,33.29,33.3,30.0,30.05,446124,33.29,33.3,30.0,30.05,446124,0.0,1.0
2019-11-21,33.54,35.67,32.59,33.87,310895,33.54,35.67,32.59,33.87,310895,0.0,1.0
2019-11-22,34.0,34.99,33.47,33.47,362712,34.0,34.99,33.47,33.47,362712,0.0,1.0
2019-11-25,31.04,34.88,30.59,34.55,365404,31.04,34.88,30.59,34.55,365404,0.0,1.0
2019-11-26,28.29,31.8,28.09,31.01,262173,28.29,31.8,28.09,31.01,262173,0.0,1.0
2019-11-27,29.84,30.29,28.04,28.29,198333,29.84,30.29,28.04,28.29,198333,0.0,1.0
2019-11-29,29.0,29.9726,28.75,29.73,67684,29.0,29.9726,28.75,29.73,67684,0.0,1.0
2019-12-02,31.14,31.6,28.95,28.96,237368,31.14,31.6,28.95,28.96,237368,0.0,1.0
2019-12-03,30.56,32.05,30.3,31.03,617630,30.56,32.05,30.3,31.03,617630,0.0,1.0
2019-12-04,33.92,34.07,30.9524,31.44,298250,33.92,34.07,30.9524,31.44,298250,0.0,1.0
2019-12-05,32.2,34.9707,31.91,34.01,228335,32.2,34.9707,31.91,34.01,228335,0.0,1.0
2019-12-06,33.02,33.2989,32.35,32.35,203694,33.02,33.2989,32.35,32.35,203694,0.0,1.0
2019-12-09,36.26,38.56,33.095,33.22,419837,36.26,38.56,33.095,33.22,419837,0.0,1.0
2019-12-10,36.93,39.64,36.46,36.46,256938,36.93,39.64,36.46,36.46,256938,0.0,1.0
2019-12-11,36.73,37.5925,36.12,37.0,161477,36.73,37.5925,36.12,37.0,161477,0.0,1.0
2019-12-12,37.45,38.38,36.52,36.52,163278,37.45,38.38,36.52,36.52,163278,0.0,1.0
2019-12-13,36.5,37.92,35.29,37.46,201663,36.5,37.92,35.29,37.46,201663,0.0,1.0
2019-12-16,35.16,38.15,34.92,36.39,405465,35.16,38.15,34.92,36.39,405465,0.0,1.0
2019-12-17,34.94,36.98,33.62,35.37,391623,34.94,36.98,33.62,35.37,391623,0.0,1.0
2019-12-18,38.46,38.99,35.05,35.05,368368,38.46,38.99,35.05,35.05,368368,0.0,1.0
2019-12-19,36.75,38.2343,36.0,38.0,362516,36.75,38.2343,36.0,38.0,362516,0.0,1.0
2019-12-20,41.54,42.41,36.75,36.85,2790642,41.54,42.41,36.75,36.85,2790642,0.0,1.0
2019-12-23,46.63,48.36,40.1601,41.57,666682,46.63,48.36,40.1601,41.57,666682,0.0,1.0
2019-12-24,45.5,47.4453,44.887,46.61,510318,45.5,47.4453,44.887,46.61,510318,0.0,1.0
2019-12-26,43.0,46.68,42.71,45.68,295848,43.0,46.68,42.71,45.68,295848,0.0,1.0
2019-12-27,36.84,43.01,35.6,42.93,870299,36.84,43.01,35.6,42.93,870299,0.0,1.0
2019-12-30,35.44,37.3043,35.02,36.94,453603,35.44,37.3043,35.02,36.94,453603,0.0,1.0
2019-12-31,35.05,36.22,34.5942,35.48,387722,35.05,36.22,34.5942,35.48,387722,0.0,1.0
2020-01-02,33.22,35.17,32.01,35.17,436688,33.22,35.17,32.01,35.17,436688,0.0,1.0
2020-01-03,32.22,33.47,31.69,32.86,845988,32.22,33.47,31.69,32.86,845988,0.0,1.0
2020-01-06,34.85,35.81,31.6,32.55,390523,34.85,35.81,31.6,32.55,390523,0.0,1.0
2020-01-07,34.61,35.55,34.17,35.08,330167,34.61,35.55,34.17,35.08,330167,0.0,1.0
2020-01-08,34.18,35.25,33.51,34.35,305107,34.18,35.25,33.51,34.35,305107,0.0,1.0
2020-01-09,33.56,34.809,32.73,34.61,343845,33.56,34.809,32.73,34.61,343845,0.0,1.0
2020-01-10,31.02,34.97,30.95,33.67,438332,31.02,34.97,30.95,33.67,438332,0.0,1.0
2020-01-13,33.61,34.0,29.74,31.26,472174,33.61,34.0,29.74,31.26,472174,0.0,1.0
2020-01-14,34.58,35.21,33.07,33.61,585383,34.58,35.21,33.07,33.61,585383,0.0,1.0
2020-01-15,34.51,35.09,34.0,34.67,355413,34.51,35.09,34.0,34.67,355413,0.0,1.0
2020-01-16,35.0,35.5,34.47,34.9,594462,35.0,35.5,34.47,34.9,594462,0.0,1.0
2020-01-17,34.4,35.63,34.0,35.33,236298,34.4,35.63,34.0,35.33,236298,0.0,1.0
2020-01-21,32.23,34.45,31.28,34.21,594825,32.23,34.45,31.28,34.21,594825,0.0,1.0
2020-01-22,34.16,34.9,32.2401,32.38,332290,34.16,34.9,32.2401,32.38,332290,0.0,1.0
2020-01-23,34.39,35.0,33.01,33.95,260859,34.39,35.0,33.01,33.95,260859,0.0,1.0
2020-01-24,34.13,35.13,33.87,34.45,500225,34.13,35.13,33.87,34.45,500225,0.0,1.0
2020-01-27,34.8,35.21,34.0,34.0,328055,34.8,35.21,34.0,34.0,328055,0.0,1.0
2020-01-28,34.26,35.057,33.67,35.0,267559,34.26,35.057,33.67,35.0,267559,0.0,1.0
2020-01-29,34.24,35.08,33.23,34.26,256800,34.24,35.08,33.23,34.26,256800,0.0,1.0
2020-01-30,34.93,35.4676,33.01,34.03,298137,34.93,35.4676,33.01,34.03,298137,0.0,1.0
2020-01-31,34.49,34.94,33.25,34.77,300337,34.49,34.94,33.25,34.77,300337,0.0,1.0
2020-02-03,34.81,35.35,34.2,34.63,342361,34.81,35.35,34.2,34.63,342361,0.0,1.0
2020-02-04,34.5,35.2,34.18,35.0,464477,34.5,35.2,34.18,35.0,464477,0.0,1.0
2020-02-05,35.0,35.49,34.48,34.93,345043,35.0,35.49,34.48,34.93,345043,0.0,1.0
2020-02-06,35.4,35.97,34.79,35.46,463502,35.4,35.97,34.79,35.46,463502,0.0,1.0
2020-02-07,34.995,35.9,34.85,35.39,403246,34.995,35.9,34.85,35.39,403246,0.0,1.0
2020-02-10,36.23,36.26,34.951,35.04,310032,36.23,36.26,34.951,35.04,310032,0.0,1.0
2020-02-11,34.84,37.5999,34.57,36.83,452375,34.84,37.5999,34.57,36.83,452375,0.0,1.0
2020-02-12,34.65,35.07,33.77,35.05,258887,34.65,35.07,33.77,35.05,258887,0.0,1.0
2020-02-13,34.05,34.98,33.9,34.37,226025,34.05,34.98,33.9,34.37,226025,0.0,1.0
2020-02-14,34.65,35.26,34.11,34.11,258660,34.65,35.26,34.11,34.11,258660,0.0,1.0
2020-02-18,34.07,36.32,32.9,34.59,248919,34.07,36.32,32.9,34.59,248919,0.0,1.0
2020-02-19,35.17,35.93,34.55,34.94,327794,35.17,35.93,34.55,34.94,327794,0.0,1.0
2020-02-20,34.99,35.15,33.84,35.0,355874,34.99,35.15,33.84,35.0,355874,0.0,1.0
2020-02-21,36.14,36.14,34.29,34.99,290034,36.14,36.14,34.29,34.99,290034,0.0,1.0
2020-02-24,33.25,35.99,32.14,34.99,536199,33.25,35.99,32.14,34.99,536199,0.0,1.0
2020-02-25,31.94,33.688,31.61,33.44,381935,31.94,33.688,31.61,33.44,381935,0.0,1.0
2020-02-26,32.7,34.375,31.91,32.0,302853,32.7,34.375,31.91,32.0,302853,0.0,1.0
2020-02-27,30.44,33.6,30.43,32.28,604447,30.44,33.6,30.43,32.28,604447,0.0,1.0
2020-02-28,31.88,32.195,29.06,29.41,709750,31.88,32.195,29.06,29.41,709750,0.0,1.0
2020-03-02,32.21,33.65,31.26,32.22,837086,32.21,33.65,31.26,32.22,837086,0.0,1.0
2020-03-03,32.59,33.42,31.065,32.19,479682,32.59,33.42,31.065,32.19,479682,0.0,1.0
2020-03-04,31.06,34.45,30.82,32.01,2125098,31.06,34.45,30.82,32.01,2125098,0.0,1.0
2020-03-05,29.99,31.18,29.53,30.76,7529408,29.99,31.18,29.53,30.76,7529408,0.0,1.0
2020-03-06,28.92,30.23,28.02,28.15,1043294,28.92,30.23,28.02,28.15,1043294,0.0,1.0
2020-03-09,26.98,27.84,24.64,27.05,1760995,26.98,27.84,24.64,27.05,1760995,0.0,1.0
2020-03-10,28.48,28.55,25.9,27.37,879228,28.48,28.55,25.9,27.37,879228,0.0,1.0
2020-03-11,23.88,27.95,23.805,27.54,1149474,23.88,27.95,23.805,27.54,1149474,0.0,1.0
2020-03-12,20.28,23.47,20.25,22.21,998038,20.28,23.47,20.25,22.21,998038,0.0,1.0
2020-03-13,23.06,23.2,18.88,21.9,1419853,23.06,23.2,18.88,21.9,1419853,0.0,1.0
2020-03-16,17.65,20.27,17.05,19.68,1231604,17.65,20.27,17.05,19.68,1231604,0.0,1.0
2020-03-17,16.82,19.37,16.525,18.18,869804,16.82,19.37,16.525,18.18,869804,0.0,1.0
2020-03-18,16.11,19.25,14.23,15.63,1412860,16.11,19.25,14.23,15.63,1412860,0.0,1.0
2020-03-19,20.5,21.06,15.57,16.17,1160625,20.5,21.06,15.57,16.17,1160625,0.0,1.0
2020-03-20,26.62,29.64,20.6,21.41,9216532,26.62,29.64,20.6,21.41,9216532,0.0,1.0
2020-03-23,24.19,26.17,22.765,26.17,1432709,24.19,26.17,22.765,26.17,1432709,0.0,1.0
2020-03-24,25.48,25.49,22.78,24.99,905530,25.48,25.49,22.78,24.99,905530,0.0,1.0
2020-03-25,24.7,26.2,23.27,24.96,962399,24.7,26.2,23.27,24.96,962399,0.0,1.0
2020-03-26,27.39,27.75,24.72,24.92,966678,27.39,27.75,24.72,24.92,966678,0.0,1.0
2020-03-27,26.67,27.86,25.7094,26.1,1016763,26.67,27.86,25.7094,26.1,1016763,0.0,1.0
2020-03-30,26.67,27.595,25.51,26.98,1176754,26.67,27.595,25.51,26.98,1176754,0.0,1.0
2020-03-31,29.0,29.0,26.38,26.65,814472,29.0,29.0,26.38,26.65,814472,0.0,1.0
2020-04-01,25.08,28.78,24.78,27.77,744592,25.08,28.78,24.78,27.77,744592,0.0,1.0
2020-04-02,24.74,25.535,23.74,24.61,474099,24.74,25.535,23.74,24.61,474099,0.0,1.0
2020-04-03,22.22,26.94,21.6401,24.55,670610,22.22,26.94,21.6401,24.55,670610,0.0,1.0
2020-04-06,24.995,25.0,22.4601,23.64,984040,24.995,25.0,22.4601,23.64,984040,0.0,1.0
2020-04-07,24.42,26.69,24.09,25.54,1015653,24.42,26.69,24.09,25.54,1015653,0.0,1.0
2020-04-08,26.93,27.2,23.1905,25.09,1247344,26.93,27.2,23.1905,25.09,1247344,0.0,1.0
2020-04-09,28.38,28.9,26.3236,27.6,1088870,28.38,28.9,26.3236,27.6,1088870,0.0,1.0
2020-04-13,27.18,29.4,26.365,28.8,1221191,27.18,29.4,26.365,28.8,1221191,0.0,1.0
2020-04-14,29.04,29.58,26.81,28.0,1286350,29.04,29.58,26.81,28.0,1286350,0.0,1.0
2020-04-15,26.54,28.19,26.0501,27.7,1279549,26.54,28.19,26.0501,27.7,1279549,0.0,1.0
2020-04-16,26.54,27.03,25.24,26.52,951987,26.54,27.03,25.24,26.52,951987,0.0,1.0
2020-04-17,27.39,27.66,26.3,27.42,1342342,27.39,27.66,26.3,27.42,1342342,0.0,1.0
2020-04-20,27.62,28.64,26.51,26.65,492089,27.62,28.64,26.51,26.65,492089,0.0,1.0
2020-04-21,26.95,27.52,26.21,26.67,370825,26.95,27.52,26.21,26.67,370825,0.0,1.0
2020-04-22,28.56,28.75,27.02,27.62,282963,28.56,28.75,27.02,27.62,282963,0.0,1.0
2020-04-23,29.7,30.7721,28.6,28.6,355345,29.7,30.7721,28.6,28.6,355345,0.0,1.0
2020-04-24,31.09,31.19,29.15,29.8,319140,31.09,31.19,29.15,29.8,319140,0.0,1.0
2020-04-27,31.74,32.675,31.39,32.345,442403,31.74,32.675,31.39,32.345,442403,0.0,1.0
2020-04-28,30.6,32.845,30.205,32.64,614025,30.6,32.845,30.205,32.64,614025,0.0,1.0
2020-04-29,31.78,32.43,30.39,31.83,431124,31.78,32.43,30.39,31.83,431124,0.0,1.0
2020-04-30,30.53,32.0,30.51,30.79,775150,30.53,32.0,30.51,30.79,775150,0.0,1.0
2020-05-01,28.97,30.35,28.6,29.93,473545,28.97,30.35,28.6,29.93,473545,0.0,1.0
2020-05-04,29.99,30.26,28.37,29.24,299516,29.99,30.26,28.37,29.24,299516,0.0,1.0
2020-05-05,30.85,31.58,30.09,30.76,842331,30.85,31.58,30.09,30.76,842331,0.0,1.0
2020-05-06,32.27,32.66,30.6,30.82,301978,32.27,32.66,30.6,30.82,301978,0.0,1.0
2020-05-07,33.08,34.305,32.225,32.75,589954,33.08,34.305,32.225,32.75,589954,0.0,1.0
2020-05-08,34.04,34.37,33.16,33.85,279502,34.04,34.37,33.16,33.85,279502,0.0,1.0
2020-05-11,32.98,34.195,32.11,33.31,447685,32.98,34.195,32.11,33.31,447685,0.0,1.0
2020-05-12,32.83,34.92,32.39,33.36,386730,32.83,34.92,32.39,33.36,386730,0.0,1.0
2020-05-13,30.78,32.905,29.56,32.55,465472,30.78,32.905,29.56,32.55,465472,0.0,1.0
2020-05-14,30.6,30.93,29.09,29.67,403803,30.6,30.93,29.09,29.67,403803,0.0,1.0
2020-05-15,32.19,32.49,29.7,30.76,419409,32.19,32.49,29.7,30.76,419409,0.0,1.0
2020-05-18,34.82,35.05,33.01,33.01,472053,34.82,35.05,33.01,33.01,472053,0.0,1.0
2020-05-19,34.5,35.9299,34.5,35.2,357007,34.5,35.9299,34.5,35.2,357007,0.0,1.0
2020-05-20,34.9,35.175,33.77,34.7,948367,34.9,35.175,33.77,34.7,948367,0.0,1.0
2020-05-21,34.73,35.73,33.66,35.09,389996,34.73,35.73,33.66,35.09,389996,0.0,1.0
2020-05-22,35.0,35.29,34.33,34.86,222811,35.0,35.29,34.33,34.86,222811,0.0,1.0
2020-05-26,35.32,36.55,34.5036,35.02,561942,35.32,36.55,34.5036,35.02,561942,0.0,1.0
2020-05-27,35.69,36.06,34.0,35.83,419146,35.69,36.06,34.0,35.83,419146,0.0,1.0
2020-05-28,35.11,36.5,34.92,36.42,523836,35.11,36.5,34.92,36.42,523836,0.0,1.0
2020-05-29,29.33,32.46,28.87,31.34,2447196,29.33,32.46,28.87,31.34,2447196,0.0,1.0
2020-06-01,28.88,30.035,28.5101,29.64,1337131,28.88,30.035,28.5101,29.64,1337131,0.0,1.0
2020-06-02,29.0,29.25,27.5,28.84,868574,29.0,29.25,27.5,28.84,868574,0.0,1.0
2020-06-03,28.86,30.21,28.61,29.03,563929,28.86,30.21,28.61,29.03,563929,0.0,1.0
2020-06-04,27.77,29.44,27.2118,28.9,588444,27.77,29.44,27.2118,28.9,588444,0.0,1.0
2020-06-05,29.08,29.79,28.0535,28.45,1039187,29.08,29.79,28.0535,28.45,1039187,0.0,1.0
2020-06-08,29.84,30.09,29.3435,29.77,532894,29.84,30.09,29.3435,29.77,532894,0.0,1.0
2020-06-09,29.82,30.76,29.4,29.54,388160,29.82,30.76,29.4,29.54,388160,0.0,1.0
2020-06-10,29.19,30.39,29.01,30.0,372402,29.19,30.39,29.01,30.0,372402,0.0,1.0
2020-06-11,27.79,28.85,27.6,28.32,557829,27.79,28.85,27.6,28.32,557829,0.0,1.0
2020-06-12,28.67,29.27,27.52,29.06,455014,28.67,29.27,27.52,29.06,455014,0.0,1.0
2020-06-15,31.11,31.17,27.86,27.86,1057248,31.11,31.17,27.86,27.86,1057248,0.0,1.0
2020-06-16,31.71,32.3,30.59,31.75,704328,31.71,32.3,30.59,31.75,704328,0.0,1.0
2020-06-17,31.73,32.91,31.48,31.69,1154706,31.73,32.91,31.48,31.69,1154706,0.0,1.0
2020-06-18,32.48,32.94,30.56,31.17,1189310,32.48,32.94,30.56,31.17,1189310,0.0,1.0
2020-06-19,31.51,33.65,31.51,32.75,3376426,31.51,33.65,31.51,32.75,3376426,0.0,1.0
2020-06-22,33.15,33.5,30.67,31.63,1373308,33.15,33.5,30.67,31.63,1373308,0.0,1.0
2020-06-23,32.62,34.0,32.33,33.59,1385139,32.62,34.0,32.33,33.59,1385139,0.0,1.0
2020-06-24,32.96,33.26,31.4,32.16,445504,32.96,33.26,31.4,32.16,445504,0.0,1.0
2020-06-25,34.32,34.41,32.3,32.61,584180,34.32,34.41,32.3,32.61,584180,0.0,1.0
2020-06-26,33.2,34.6,32.58,34.4,1261060,33.2,34.6,32.58,34.4,1261060,0.0,1.0
2020-06-29,32.59,34.07,32.24,33.62,482600,32.59,34.07,32.24,33.62,482600,0.0,1.0
2020-06-30,32.61,33.26,31.98,32.54,769800,32.61,33.26,31.98,32.54,769800,0.0,1.0
2020-07-01,30.34,32.77,30.1,32.63,1093500,30.34,32.77,30.1,32.63,1093500,0.0,1.0
2020-07-02,29.76,30.98,29.59,30.78,625600,29.76,30.98,29.59,30.78,625600,0.0,1.0
2020-07-06,29.67,30.89,29.45,29.97,504400,29.67,30.89,29.45,29.97,504400,0.0,1.0
2020-07-07,30.42,30.92,29.06,29.35,501700,30.42,30.92,29.062,29.35,501700,0.0,1.0
2020-07-08,31.47,31.48,30.0,30.19,448600,31.47,31.48,30.0,30.19,448600,0.0,1.0
2020-07-09,32.21,32.58,31.24,31.65,470600,32.21,32.58,31.239,31.65,470600,0.0,1.0
2020-07-10,31.58,32.86,31.02,32.26,412500,31.58,32.86,31.02,32.26,412500,0.0,1.0
2020-07-13,29.83,32.06,29.8,32.06,615400,29.83,32.06,29.8,32.06,615400,0.0,1.0
2020-07-14,28.05,30.05,27.53,29.95,1113800,28.05,30.05,27.53,29.95,1113800,0.0,1.0
2020-07-15,30.53,30.84,28.56,29.0,581000,30.53,30.835,28.56,29.0,581000,0.0,1.0
2020-07-16,30.68,30.87,29.56,30.42,326700,30.68,30.87,29.56,30.42,326700,0.0,1.0
2020-07-17,31.53,31.96,30.24,30.42,453200,31.53,31.965,30.235,30.42,453200,0.0,1.0
2020-07-20,31.73,32.06,30.82,31.1,311124,31.73,32.06,30.82,31.1,311124,0.0,1.0
2020-07-21,30.19,32.06,30.15,32.06,578973,30.19,32.06,30.15,32.06,578973,0.0,1.0
2020-07-22,30.885,31.27,29.12,29.99,634256,30.885,31.27,29.12,29.99,634256,0.0,1.0
2020-07-23,30.68,31.98,30.19,30.7,308776,30.68,31.98,30.19,30.7,308776,0.0,1.0
2020-07-24,30.25,31.0,29.81,30.45,318175,30.25,31.0,29.81,30.45,318175,0.0,1.0
2020-07-27,32.37,32.58,30.26,30.26,418573,32.37,32.58,30.26,30.26,418573,0.0,1.0
2020-07-28,31.38,32.75,31.28,32.26,328731,31.38,32.75,31.28,32.26,328731,0.0,1.0
2020-07-29,28.98,31.38,28.81,31.38,424578,28.98,31.38,28.81,31.38,424578,0.0,1.0
2020-07-30,29.71,29.89,28.43,28.55,290164,29.71,29.89,28.43,28.55,290164,0.0,1.0
2020-07-31,28.14,29.9,26.75,29.76,1003424,28.14,29.9,26.75,29.76,1003424,0.0,1.0
2020-08-03,27.2,28.85,26.77,28.5,585932,27.2,28.85,26.77,28.5,585932,0.0,1.0
2020-08-04,27.4,27.74,26.17,26.5,290934,27.4,27.74,26.17,26.5,290934,0.0,1.0
2020-08-05,27.7,28.03,26.81,27.79,279007,27.7,28.03,26.81,27.79,279007,0.0,1.0
2020-08-06,27.85,28.22,27.0,27.49,248294,27.85,28.22,27.0,27.49,248294,0.0,1.0
2020-08-07,28.38,28.785,27.88,27.92,228094,28.38,28.785,27.88,27.92,228094,0.0,1.0
2020-08-10,28.48,29.15,28.4,28.6,297210,28.48,29.15,28.4,28.6,297210,0.0,1.0
2020-08-11,28.39,30.15,28.18,28.82,401457,28.39,30.15,28.18,28.82,401457,0.0,1.0
2020-08-12,28.89,30.25,28.39,28.57,634996,28.89,30.25,28.39,28.57,634996,0.0,1.0
2020-08-13,29.11,29.72,28.09,28.98,342341,29.11,29.72,28.09,28.98,342341,0.0,1.0
2020-08-14,28.53,29.22,28.23,29.0,375618,28.53,29.22,28.23,29.0,375618,0.0,1.0
2020-08-17,29.76,29.88,28.3265,28.99,468444,29.76,29.88,28.3265,28.99,468444,0.0,1.0
2020-08-18,29.17,29.89,28.87,29.67,191899,29.17,29.89,28.87,29.67,191899,0.0,1.0
2020-08-19,29.13,29.69,28.75,29.28,255053,29.13,29.69,28.75,29.28,255053,0.0,1.0
2020-08-20,28.26,29.54,28.11,28.86,402967,28.26,29.54,28.11,28.86,402967,0.0,1.0
2020-08-21,28.17,28.84,27.48,28.42,375735,28.17,28.84,27.48,28.42,375735,0.0,1.0
2020-08-24,28.8,29.2,27.85,28.3,307861,28.8,29.2,27.85,28.3,307861,0.0,1.0
2020-08-25,29.39,29.45,28.7,28.95,167126,29.39,29.45,28.7,28.95,167126,0.0,1.0
2020-08-26,29.13,29.76,29.01,29.4,184557,29.13,29.76,29.01,29.4,184557,0.0,1.0
2020-08-27,29.28,30.1899,28.88,29.27,287498,29.28,30.1899,28.88,29.27,287498,0.0,1.0
2020-08-28,29.59,29.95,29.2,29.32,169647,29.59,29.95,29.2,29.32,169647,0.0,1.0
2020-08-31,29.86,30.21,28.74,29.66,341215,29.86,30.21,28.74,29.66,341215,0.0,1.0
2020-09-01,27.62,29.96,27.47,29.75,607838,27.62,29.96,27.47,29.75,607838,0.0,1.0
2020-09-02,28.38,28.85,27.55,27.8,473952,28.38,28.85,27.55,27.8,473952,0.0,1.0
2020-09-03,28.29,29.18,27.74,28.36,306618,28.29,29.18,27.74,28.36,306618,0.0,1.0
2020-09-04,28.92,29.48,27.56,28.74,281258,28.92,29.48,27.56,28.74,281258,0.0,1.0
2020-09-08,32.09,32.79,28.33,28.68,725420,32.09,32.79,28.33,28.68,725420,0.0,1.0
2020-09-09,33.15,34.1399,31.95,32.01,560999,33.15,34.1399,31.95,32.01,560999,0.0,1.0
2020-09-10,33.09,34.25,32.5105,32.93,643489,33.09,34.25,32.5105,32.93,643489,0.0,1.0
2020-09-11,33.56,35.14,33.01,33.4,688878,33.56,35.14,33.01,33.4,688878,0.0,1.0
2020-09-14,36.46,36.9,33.9,33.9,1129076,36.46,36.9,33.9,33.9,1129076,0.0,1.0
2020-09-15,36.99,37.47,36.29,36.72,593483,36.99,37.47,36.29,36.72,593483,0.0,1.0
2020-09-16,37.38,38.51,37.11,37.27,615879,37.38,38.51,37.11,37.27,615879,0.0,1.0
2020-09-17,38.46,38.56,36.98,37.0,661255,38.46,38.56,36.98,37.0,661255,0.0,1.0
2020-09-18,42.19,42.63,38.28,38.98,4690371,42.19,42.63,38.28,38.98,4690371,0.0,1.0
2020-09-21,39.66,41.86,39.271,41.72,909240,39.66,41.86,39.271,41.72,909240,0.0,1.0
2020-09-22,40.02,40.32,37.99,39.91,651586,40.02,40.32,37.99,39.91,651586,0.0,1.0
2020-09-23,38.65,40.41,38.57,39.98,498568,38.65,40.41,38.57,39.98,498568,0.0,1.0
2020-09-24,37.77,39.0,37.61,38.23,389496,37.77,39.0,37.61,38.23,389496,0.0,1.0
2020-09-25,36.66,37.66,36.26,37.13,717880,36.66,37.66,36.26,37.13,717880,0.0,1.0
2020-09-28,36.84,37.26,36.46,37.25,374789,36.84,37.26,36.46,37.25,374789,0.0,1.0
2020-09-29,37.1,37.92,36.25,36.93,309866,37.1,37.92,36.25,36.93,309866,0.0,1.0
2020-09-30,37.52,38.46,37.0,37.68,414189,37.52,38.46,37.0,37.68,414189,0.0,1.0
2020-10-01,39.6,39.78,37.6,37.77,480103,39.6,39.78,37.6,37.77,480103,0.0,1.0
2020-10-02,39.6,40.41,38.53,39.29,376013,39.6,40.41,38.53,39.29,376013,0.0,1.0
2020-10-05,39.77,40.12,36.1967,36.7,3228814,39.77,40.12,36.1967,36.7,3228814,0.0,1.0
2020-10-06,39.35,40.43,39.01,40.3,1517790,39.35,40.43,39.01,40.3,1517790,0.0,1.0
2020-10-07,40.31,40.88,39.045,39.88,1633347,40.31,40.88,39.045,39.88,1633347,0.0,1.0
2020-10-08,38.9,40.8,38.85,40.8,722341,38.9,40.8,38.85,40.8,722341,0.0,1.0
2020-10-09,39.34,40.07,38.67,39.15,1000766,39.34,40.07,38.67,39.15,1000766,0.0,1.0
2020-10-12,39.87,40.42,38.93,40.32,489320,39.87,40.42,38.93,40.32,489320,0.0,1.0
2020-10-13,39.73,40.7392,38.4638,39.82,730835,39.73,40.7392,38.4638,39.82,730835,0.0,1.0
2020-10-14,38.43,40.03,38.26,39.74,698398,38.43,40.03,38.26,39.74,698398,0.0,1.0
2020-10-15,39.2,39.64,37.83,38.27,413731,39.2,39.64,37.83,38.27,413731,0.0,1.0
2020-10-16,40.97,41.51,38.98,39.24,861612,40.97,41.51,38.98,39.24,861612,0.0,1.0
2020-10-19,39.53,41.4899,38.75,41.26,779754,39.53,41.4899,38.75,41.26,779754,0.0,1.0
2020-10-20,39.29,40.23,38.98,39.73,660740,39.29,40.23,38.98,39.73,660740,0.0,1.0
2020-10-21,39.11,39.73,38.8,39.38,521653,39.11,39.73,38.8,39.38,521653,0.0,1.0
2020-10-22,40.21,41.03,39.31,39.31,611832,40.21,41.03,39.31,39.31,611832,0.0,1.0
2020-10-23,39.66,40.7,38.81,40.27,1312745,39.66,40.7,38.81,40.27,1312745,0.0,1.0
2020-10-26,39.69,39.71,38.13,38.77,437214,39.69,39.71,38.13,38.77,437214,0.0,1.0
2020-10-27,39.76,40.5,39.485,39.66,422504,39.76,40.5,39.485,39.66,422504,0.0,1.0
2020-10-28,38.63,39.67,38.38,39.25,393327,38.63,39.67,38.38,39.25,393327,0.0,1.0
2020-10-29,39.01,39.68,38.55,38.63,362995,39.01,39.68,38.55,38.63,362995,0.0,1.0
2020-10-30,38.38,39.02,37.29,38.84,456916,38.38,39.02,37.29,38.84,456916,0.0,1.0
2020-11-02,38.57,39.12,37.77,39.02,305704,38.57,39.12,37.77,39.02,305704,0.0,1.0
2020-11-03,39.88,40.13,39.02,39.04,493505,39.88,40.13,39.02,39.04,493505,0.0,1.0
2020-11-04,40.02,41.6,39.41,39.84,629583,40.02,41.6,39.41,39.84,629583,0.0,1.0
2020-11-05,40.99,42.19,40.13,40.17,681945,40.99,42.19,40.13,40.17,681945,0.0,1.0
2020-11-06,39.375,41.35,39.02,41.35,506084,39.375,41.35,39.02,41.35,506084,0.0,1.0
2020-11-09,40.35,41.92,39.77,40.55,1130954,40.35,41.92,39.77,40.55,1130954,0.0,1.0
2020-11-10,40.15,41.64,39.81,40.8,771045,40.15,41.64,39.81,40.8,771045,0.0,1.0
2020-11-11,40.97,41.04,39.57,40.51,537367,40.97,41.04,39.57,40.51,537367,0.0,1.0
2020-11-12,43.05,44.03,40.82,41.0,1221771,43.05,44.03,40.82,41.0,1221771,0.0,1.0
2020-11-13,43.52,43.95,41.43,43.95,1033385,43.52,43.95,41.43,43.95,1033385,0.0,1.0
2020-11-16,44.33,45.28,43.52,43.52,838285,44.33,45.28,43.52,43.52,838285,0.0,1.0
2020-11-17,43.54,44.28,42.93,43.49,504101,43.54,44.28,42.93,43.49,504101,0.0,1.0
2020-11-18,43.35,44.46,43.07,43.34,543435,43.35,44.46,43.07,43.34,543435,0.0,1.0
2020-11-19,43.7,44.01,42.8639,43.0,298745,43.7,44.01,42.8639,43.0,298745,0.0,1.0
2020-11-20,44.23,44.65,43.15,43.15,435509,44.23,44.65,43.15,43.15,435509,0.0,1.0
2020-11-23,46.44,46.57,44.25,44.45,512950,46.44,46.57,44.25,44.45,512950,0.0,1.0
2020-11-24,46.98,47.15,45.6,46.98,648852,46.98,47.15,45.6,46.98,648852,0.0,1.0
2020-11-25,48.47,48.64,46.9,47.23,535221,48.47,48.64,46.9,47.23,535221,0.0,1.0
2020-11-27,49.13,50.09,48.24,48.96,242497,49.13,50.09,48.24,48.96,242497,0.0,1.0
2020-11-30,50.24,51.535,48.9,49.3,1076123,50.24,51.535,48.9,49.3,1076123,0.0,1.0
2020-12-01,51.13,52.41,50.11,50.99,848645,51.13,52.41,50.11,50.99,848645,0.0,1.0
2020-12-02,48.85,51.02,48.49,51.02,1639640,48.85,51.02,48.49,51.02,1639640,0.0,1.0
2020-12-03,50.51,50.77,48.55,49.06,437025,50.51,50.77,48.55,49.06,437025,0.0,1.0
2020-12-04,52.19,52.3,50.6699,51.17,265301,52.19,52.3,50.6699,51.17,265301,0.0,1.0
2020-12-07,53.1,53.58,52.0,52.34,343477,53.1,53.58,52.0,52.34,343477,0.0,1.0
2020-12-08,56.67,56.75,53.05,53.07,530345,56.67,56.75,53.05,53.07,530345,0.0,1.0
2020-12-09,56.86,58.67,55.56,57.17,604290,56.86,58.67,55.56,57.17,604290,0.0,1.0
2020-12-10,57.75,58.93,56.07,56.49,468161,57.75,58.93,56.07,56.49,468161,0.0,1.0
2020-12-11,61.35,62.5,58.14,58.2,930723,61.35,62.5,58.14,58.2,930723,0.0,1.0
2020-12-14,61.2,64.315,60.89,62.85,1349032,61.2,64.315,60.89,62.85,1349032,0.0,1.0
2020-12-15,60.99,61.645,59.06,61.16,692031,60.99,61.645,59.06,61.16,692031,0.0,1.0
2020-12-16,61.54,61.72,60.3501,60.82,509224,61.54,61.72,60.3501,60.82,509224,0.0,1.0
2020-12-17,64.41,64.57,60.34,61.64,361242,64.41,64.57,60.34,61.64,361242,0.0,1.0
2020-12-18,64.89,66.38,64.23,64.82,1495022,64.89,66.38,64.23,64.82,1495022,0.0,1.0
2020-12-21,65.75,65.88,63.64,63.93,547820,65.75,65.88,63.64,63.93,547820,0.0,1.0
2020-12-22,67.91,68.275,65.2,65.87,448753,67.91,68.275,65.2,65.87,448753,0.0,1.0
2020-12-23,69.09,69.55,66.93,67.91,387317,69.09,69.55,66.93,67.91,387317,0.0,1.0
2020-12-24,69.5,70.56,68.51,69.58,302771,69.5,70.56,68.51,69.58,302771,0.0,1.0
2020-12-28,69.48,70.715,68.5791,70.44,462967,69.48,70.715,68.5791,70.44,462967,0.0,1.0
2020-12-29,67.62,69.76,66.2,69.39,664353,67.62,69.76,66.2,69.39,664353,0.0,1.0
2020-12-30,70.07,70.98,67.89,68.36,415678,70.07,70.98,67.89,68.36,415678,0.0,1.0
2020-12-31,71.11,71.56,67.6553,69.81,436382,71.11,71.56,67.6553,69.81,436382,0.0,1.0
2021-01-04,63.64,71.84,63.08,71.12,992753,63.64,71.84,63.08,71.12,992753,0.0,1.0
2021-01-05,65.05,65.88,62.7379,63.22,727142,65.05,65.88,62.7379,63.22,727142,0.0,1.0
2021-01-06,64.23,65.945,63.39,64.67,565870,64.23,65.945,63.39,64.67,565870,0.0,1.0
2021-01-07,64.81,65.8,64.305,64.87,787160,64.81,65.8,64.305,64.87,787160,0.0,1.0
2021-01-08,65.51,66.63,62.94,65.14,600827,65.51,66.63,62.94,65.14,600827,0.0,1.0
2021-01-11,68.58,68.93,65.09,66.0,578353,68.58,68.93,65.09,66.0,578353,0.0,1.0
2021-01-12,68.64,69.59,67.57,68.89,511803,68.64,69.59,67.57,68.89,511803,0.0,1.0
2021-01-13,65.68,69.115,65.4,68.64,1052367,65.68,69.115,65.4,68.64,1052367,0.0,1.0
2021-01-14,69.73,70.01,64.6935,65.0,847637,69.73,70.01,64.6935,65.0,847637,0.0,1.0
2021-01-15,68.61,70.0,66.9,69.07,435476,68.61,70.0,66.9,69.07,435476,0.0,1.0
2021-01-19,69.38,69.88,68.395,69.81,510003,69.38,69.88,68.395,69.81,510003,0.0,1.0
2021-01-20,67.71,71.4,67.4795,69.53,627089,67.71,71.4,67.4795,69.53,627089,0.0,1.0
2021-01-21,66.44,68.38,65.88,68.29,446035,66.44,68.38,65.88,68.29,446035,0.0,1.0
2021-01-22,69.48,69.58,64.7,65.49,587804,69.48,69.58,64.7,65.49,587804,0.0,1.0
2021-01-25,65.79,68.505,62.81,67.46,2424661,65.79,68.505,62.81,67.46,2424661,0.0,1.0
2021-01-26,62.33,65.91,60.28,65.48,4700773,62.33,65.91,60.28,65.48,4700773,0.0,1.0
2021-01-27,55.47,60.87,55.19,60.53,3013022,55.47,60.87,55.19,60.53,3013022,0.0,1.0
2021-01-28,56.3,57.26,55.34,56.84,1400505,56.3,57.26,55.34,56.84,1400505,0.0,1.0
2021-01-29,56.76,57.44,54.35,56.64,1332748,56.76,57.44,54.35,56.64,1332748,0.0,1.0
2021-02-01,57.43,57.97,55.2301,57.01,1177151,57.43,57.97,55.2301,57.01,1177151,0.0,1.0
2021-02-02,63.01,63.45,58.62,58.94,1227655,63.01,63.45,58.62,58.94,1227655,0.0,1.0
2021-02-03,62.98,64.2,62.32,63.5,973039,62.98,64.2,62.32,63.5,973039,0.0,1.0
2021-02-04,64.51,64.75,62.53,63.47,590954,64.51,64.75,62.53,63.47,590954,0.0,1.0
2021-02-05,68.28,68.32,64.47,65.0,1509282,68.28,68.32,64.47,65.0,1509282,0.0,1.0
2021-02-08,72.35,72.73,67.81,68.93,1578476,72.35,72.73,67.81,68.93,1578476,0.0,1.0
2021-02-09,70.85,73.5,70.66,72.82,726851,70.85,73.5,70.66,72.82,726851,0.0,1.0
2021-02-10,68.87,72.39,68.25,71.28,953916,68.87,72.39,68.25,71.28,953916,0.0,1.0
2021-02-11,67.27,69.99,66.33,69.7,446070,67.27,69.99,66.33,69.7,446070,0.0,1.0
2021-02-12,67.36,71.25,66.74,68.48,1722492,67.36,71.25,66.74,68.48,1722492,0.0,1.0
2021-02-16,64.98,69.21,64.51,67.66,874508,64.98,69.21,64.51,67.66,874508,0.0,1.0
2021-02-17,64.72,65.4773,63.615,64.35,845778,64.72,65.4773,63.615,64.35,845778,0.0,1.0
2021-02-18,63.85,64.48,62.02,63.65,897236,63.85,64.48,62.02,63.65,897236,0.0,1.0
2021-02-19,66.68,69.26,64.85,66.0,1050327,66.68,69.26,64.85,66.0,1050327,0.0,1.0
2021-02-22,65.67,68.67,64.86,66.68,643700,65.67,68.67,64.86,66.68,643700,0.0,1.0
2021-02-23,65.94,66.5,62.66,64.91,1151026,65.94,66.5,62.66,64.91,1151026,0.0,1.0
2021-02-24,67.41,68.3,65.0301,65.85,1081449,67.41,68.3,65.0301,65.85,1081449,0.0,1.0
2021-02-25,65.13,69.485,64.1,67.86,2170394,65.13,69.485,64.1,67.86,2170394,0.0,1.0
2021-02-26,70.68,71.76,64.41,65.4,3053099,70.68,71.76,64.41,65.4,3053099,0.0,1.0
2021-03-01,71.91,72.82,69.2,72.47,1165985,71.91,72.82,69.2,72.47,1165985,0.0,1.0
2021-03-02,66.17,71.01,66.08,69.28,829642,66.17,71.01,66.08,69.28,829642,0.0,1.0
2021-03-03,63.9,67.38,63.74,65.72,1102987,63.9,67.38,63.74,65.72,1102987,0.0,1.0
2021-03-04,62.52,65.02,59.65,63.48,1028863,62.52,65.02,59.65,63.48,1028863,0.0,1.0
2021-03-05,62.22,63.0,57.71,63.0,865910,62.22,63.0,57.71,63.0,865910,0.0,1.0
2021-03-08,59.48,64.29,59.285,62.89,876717,59.48,64.29,59.285,62.89,876717,0.0,1.0
2021-03-09,64.9,65.5,60.04,60.81,1113963,64.9,65.5,60.04,60.81,1113963,0.0,1.0
2021-03-10,69.72,69.9,65.5,65.5,1215089,69.72,69.9,65.5,65.5,1215089,0.0,1.0
2021-03-11,71.22,72.97,69.08,70.71,777491,71.22,72.97,69.08,70.71,777491,0.0,1.0
2021-03-12,70.94,72.075,69.0,70.38,346292,70.94,72.075,69.0,70.38,346292,0.0,1.0
2021-03-15,69.89,71.64,69.25,70.28,461291,69.89,71.64,69.25,70.28,461291,0.0,1.0
2021-03-16,68.05,70.71,67.22,70.04,840953,68.05,70.71,67.22,70.04,840953,0.0,1.0
2021-03-17,68.62,68.99,66.28,67.14,709580,68.62,68.99,66.28,67.14,709580,0.0,1.0
2021-03-18,63.47,68.669,63.31,68.6,579924,63.47,68.669,63.31,68.6,579924,0.0,1.0
2021-03-19,67.66,68.0,63.34,64.02,2232658,67.66,68.0,63.34,64.02,2232658,0.0,1.0
2021-03-22,69.11,71.0,66.1601,70.41,994936,69.11,71.0,66.1601,70.41,994936,0.0,1.0
2021-03-23,65.79,69.19,65.34,68.12,813745,65.79,69.19,65.34,68.12,813745,0.0,1.0
2021-03-24,61.27,66.93,61.27,66.34,629925,61.27,66.93,61.27,66.34,629925,0.0,1.0
2021-03-25,63.14,63.47,60.2,60.35,372378,63.14,63.47,60.2,60.35,372378,0.0,1.0
2021-03-26,60.82,63.69,60.26,63.3,851542,60.82,63.69,60.26,63.3,851542,0.0,1.0
2021-03-29,57.1,60.4847,57.0,60.22,672357,57.1,60.4847,57.0,60.22,672357,0.0,1.0
2021-03-30,59.12,60.11,56.31,56.85,772118,59.12,60.11,56.31,56.85,772118,0.0,1.0
2021-03-31,61.6,62.0,59.22,59.37,554773,61.6,62.0,59.22,59.37,554773,0.0,1.0
2021-04-01,59.36,63.13,59.04,62.49,782692,59.36,63.13,59.04,62.49,782692,0.0,1.0
2021-04-05,58.99,60.5,58.01,60.22,403173,58.99,60.5,58.01,60.22,403173,0.0,1.0
2021-04-06,57.75,59.69,57.31,57.31,645321,57.75,59.69,57.31,57.31,645321,0.0,1.0
2021-04-07,56.06,59.14,55.88,57.51,786060,56.06,59.14,55.88,57.51,786060,0.0,1.0
2021-04-08,58.12,58.46,56.385,57.04,347067,58.12,58.46,56.385,57.04,347067,0.0,1.0
2021-04-09,54.49,58.08,54.015,57.54,1544509,54.49,58.08,54.015,57.54,1544509,0.0,1.0
2021-04-12,53.96,54.55,53.56,54.32,546949,53.96,54.55,53.56,54.32,546949,0.0,1.0
2021-04-13,54.6,55.5,52.96,54.19,998087,54.6,55.5,52.96,54.19,998087,0.0,1.0
2021-04-14,55.75,58.34,54.93,54.93,1362828,55.75,58.34,54.93,54.93,1362828,0.0,1.0
2021-04-15,54.95,57.07,54.23,55.76,814516,54.95,57.07,54.23,55.76,814516,0.0,1.0
2021-04-16,55.12,56.12,53.99,55.87,510930,55.12,56.12,53.99,55.87,510930,0.0,1.0
2021-04-19,55.51,56.21,54.13,54.39,685293,55.51,56.21,54.13,54.39,685293,0.0,1.0
2021-04-20,54.12,56.475,53.4,55.01,397480,54.12,56.475,53.4,55.01,397480,0.0,1.0
2021-04-21,55.31,55.42,53.11,53.42,376308,55.31,55.42,53.11,53.42,376308,0.0,1.0
2021-04-22,55.9,57.14,54.23,55.27,426094,55.9,57.14,54.23,55.27,426094,0.0,1.0
2021-04-23,54.47,56.505,53.945,56.16,650712,54.47,56.505,53.945,56.16,650712,0.0,1.0
2021-04-26,55.82,56.01,54.49,55.14,370484,55.82,56.01,54.49,55.14,370484,0.0,1.0
2021-04-27,55.32,56.155,54.32,55.85,369226,55.32,56.155,54.32,55.85,369226,0.0,1.0
2021-04-28,56.23,56.77,54.55,55.05,411711,56.23,56.77,54.55,55.05,411711,0.0,1.0
2021-04-29,55.27,56.365,54.385,56.35,326281,55.27,56.365,54.385,56.35,326281,0.0,1.0
2021-04-30,55.92,56.55,54.61,54.61,684153,55.92,56.55,54.61,54.61,684153,0.0,1.0
2021-05-03,55.37,56.55,53.81,56.5,600199,55.37,56.55,53.81,56.5,600199,0.0,1.0
2021-05-04,54.0,55.35,53.01,55.35,593279,54.0,55.35,53.01,55.35,593279,0.0,1.0
2021-05-05,52.94,54.86,52.28,53.8,955113,52.94,54.86,52.28,53.8,955113,0.0,1.0
2021-05-06,49.59,52.61,48.68,52.56,1678922,49.59,52.61,48.68,52.56,1678922,0.0,1.0
2021-05-07,48.03,50.65,47.64,49.21,729243,48.03,50.65,47.64,49.21,729243,0.0,1.0
2021-05-10,46.47,47.63,45.77,47.47,928547,46.47,47.63,45.77,47.47,928547,0.0,1.0
2021-05-11,49.13,49.93,44.94,44.94,761246,49.13,49.93,44.94,44.94,761246,0.0,1.0
2021-05-12,49.48,51.28,48.415,48.73,867372,49.48,51.28,48.415,48.73,867372,0.0,1.0
2021-05-13,50.72,51.86,49.65,49.67,923024,50.72,51.86,49.65,49.67,923024,0.0,1.0
2021-05-14,53.66,53.94,50.88,50.88,708553,53.66,53.94,50.88,50.88,708553,0.0,1.0
2021-05-17,54.13,54.38,51.8,53.15,729330,54.13,54.38,51.8,53.15,729330,0.0,1.0
2021-05-18,55.73,56.29,54.085,54.33,1180344,55.73,56.29,54.085,54.33,1180344,0.0,1.0
2021-05-19,54.97,55.91,53.74,55.0,687169,54.97,55.91,53.74,55.0,687169,0.0,1.0
2021-05-20,57.22,57.6,53.98,55.12,592288,57.22,57.6,53.98,55.12,592288,0.0,1.0
2021-05-21,57.9,59.61,57.57,58.8,929807,57.9,59.61,57.57,58.8,929807,0.0,1.0
2021-05-24,56.96,58.315,55.8,58.19,622862,56.96,58.315,55.8,58.19,622862,0.0,1.0
2021-05-25,57.68,58.23,56.62,57.54,490631,57.68,58.23,56.62,57.54,490631,0.0,1.0
2021-05-26,58.63,59.28,57.43,58.11,492504,58.63,59.28,57.43,58.11,492504,0.0,1.0
2021-05-27,57.99,58.92,56.54,58.92,1029678,57.99,58.92,56.54,58.92,1029678,0.0,1.0
2021-05-28,59.2,59.66,57.04,58.16,444069,59.2,59.66,57.04,58.16,444069,0.0,1.0
2021-06-01,60.37,60.68,58.6,59.72,910943,60.37,60.68,58.6,59.72,910943,0.0,1.0
2021-06-02,59.41,60.8863,58.013,60.5,865929,59.41,60.8863,58.013,60.5,865929,0.0,1.0
2021-06-03,58.81,59.72,57.14,59.2,557736,58.81,59.72,57.14,59.2,557736,0.0,1.0
2021-06-04,57.96,59.81,57.45,59.2,525781,57.96,59.81,57.45,59.2,525781,0.0,1.0
2021-06-07,61.95,63.19,57.68,58.25,1844798,61.95,63.19,57.68,58.25,1844798,0.0,1.0
2021-06-08,62.33,63.32,60.64,62.0,896807,62.33,63.32,60.64,62.0,896807,0.0,1.0
2021-06-09,61.35,63.19,60.64,62.68,703215,61.35,63.19,60.64,62.68,703215,0.0,1.0
2021-06-10,62.3,63.26,60.84,61.6,1088285,62.3,63.26,60.84,61.6,1088285,0.0,1.0
2021-06-11,63.93,64.14,61.35,61.6,556019,63.93,64.14,61.35,61.6,556019,0.0,1.0
2021-06-14,63.74,64.18,61.73,64.06,1105950,63.74,64.18,61.73,64.06,1105950,0.0,1.0
2021-06-15,62.47,63.68,61.3,63.6,826520,62.47,63.68,61.3,63.6,826520,0.0,1.0
2021-06-16,63.18,64.61,61.88,61.92,1676142,63.18,64.61,61.88,61.92,1676142,0.0,1.0
2021-06-17,62.63,64.03,61.0,62.61,2229610,62.63,64.03,61.0,62.61,2229610,0.0,1.0
2021-06-18,61.33,62.695,59.83,61.37,2194115,61.33,62.695,59.83,61.37,2194115,0.0,1.0
2021-06-21,63.13,63.78,61.29,61.72,1476508,63.13,63.78,61.29,61.72,1476508,0.0,1.0
2021-06-22,60.34,63.35,60.0,62.87,1296629,60.34,63.35,60.0,62.87,1296629,0.0,1.0
2021-06-23,59.35,60.625,58.96,60.13,1099880,59.35,60.625,58.96,60.13,1099880,0.0,1.0
2021-06-24,59.5,60.8,58.38,59.81,668982,59.5,60.8,58.38,59.81,668982,0.0,1.0
2021-06-25,60.45,60.63,58.58,59.56,2769080,60.45,60.63,58.58,59.56,2769080,0.0,1.0
2021-06-28,59.39,60.46,57.35,60.0,864689,59.39,60.46,57.35,60.0,864689,0.0,1.0
2021-06-29,60.12,60.56,58.63,59.66,879321,60.12,60.56,58.63,59.66,879321,0.0,1.0
2021-06-30,60.96,61.8,59.64,61.045,447868,60.96,61.8,59.64,61.045,447868,0.0,1.0
2021-07-01,63.61,64.05,60.96,61.39,531671,63.61,64.05,60.96,61.39,531671,0.0,1.0
2021-07-02,63.85,64.53,62.8,63.9,491985,63.85,64.53,62.8,63.9,491985,0.0,1.0
2021-07-06,64.24,64.4,62.89,64.11,451450,64.24,64.4,62.89,64.11,451450,0.0,1.0
2021-07-07,64.11,65.33,63.49,64.03,1024646,64.11,65.33,63.49,64.03,1024646,0.0,1.0
2021-07-08,63.95,64.37,62.7,63.0,494349,63.95,64.37,62.7,63.0,494349,0.0,1.0
2021-07-09,64.17,64.71,63.67,64.3,627184,64.17,64.71,63.67,64.3,627184,0.0,1.0
2021-07-12,63.78,65.09,63.61,63.62,370867,63.78,65.09,63.61,63.62,370867,0.0,1.0
2021-07-13,62.73,64.21,62.28,62.83,357412,62.73,64.21,62.28,62.83,357412,0.0,1.0
2021-07-14,58.73,63.22,58.58,62.87,1223264,58.73,63.22,58.58,62.87,1223264,0.0,1.0
2021-07-15,59.34,59.97,57.52,58.53,1938550,59.34,59.97,57.52,58.53,1938550,0.0,1.0
2021-07-16,59.18,61.27,58.91,60.02,1205797,59.18,61.27,58.91,60.02,1205797,0.0,1.0
2021-07-19,57.41,59.22,57.38,57.94,710676,57.41,59.22,57.38,57.94,710676,0.0,1.0
2021-07-20,61.11,61.32,57.575,57.6,933133,61.11,61.32,57.575,57.6,933133,0.0,1.0
2021-07-21,61.6,61.92,59.15,61.36,343913,61.6,61.92,59.15,61.36,343913,0.0,1.0
2021-07-22,61.65,62.71,60.55,61.43,816266,61.65,62.71,60.55,61.43,816266,0.0,1.0
2021-07-23,60.6,62.07,60.3,62.07,276703,60.6,62.07,60.3,62.07,276703,0.0,1.0
2021-07-26,56.31,60.95,56.12,60.56,883124,56.31,60.95,56.12,60.56,883124,0.0,1.0
2021-07-27,53.74,56.41,53.3,55.91,968137,53.74,56.41,53.3,55.91,968137,0.0,1.0
2021-07-28,55.37,56.135,53.38,54.06,753436,55.37,56.135,53.38,54.06,753436,0.0,1.0
2021-07-29,54.38,55.985,54.35,55.47,457490,54.38,55.985,54.35,55.47,457490,0.0,1.0
2021-07-30,53.45,54.21,52.95,54.21,1238080,53.45,54.21,52.95,54.21,1238080,0.0,1.0
2021-08-02,52.33,53.96,52.16,53.64,783400,52.33,53.96,52.16,53.64,783400,0.0,1.0
2021-08-03,52.79,53.3,51.515,51.515,982252,52.79,53.3,51.515,51.515,982252,0.0,1.0
2021-08-04,52.83,54.08,52.42,52.42,458479,52.83,54.08,52.42,52.42,458479,0.0,1.0
2021-08-05,56.13,57.44,52.575,53.72,828645,56.13,57.44,52.575,53.72,828645,0.0,1.0
2021-08-06,54.1,56.19,53.79,56.19,474084,54.1,56.19,53.79,56.19,474084,0.0,1.0
2021-08-09,53.39,55.16,53.24,53.9,304098,53.39,55.16,53.24,53.9,304098,0.0,1.0
2021-08-10,52.23,53.46,52.1,53.46,756146,52.23,53.46,52.1,53.46,756146,0.0,1.0
2021-08-11,52.13,53.3299,51.27,52.56,583829,52.13,53.3299,51.27,52.56,583829,0.0,1.0
2021-08-12,50.84,52.22,50.31,51.98,416674,50.84,52.22,50.31,51.98,416674,0.0,1.0
2021-08-13,50.12,52.11,49.95,50.7,317787,50.12,52.11,49.95,50.7,317787,0.0,1.0
2021-08-16,49.48,50.65,48.525,49.67,570372,49.48,50.65,48.525,49.67,570372,0.0,1.0
2021-08-17,49.54,49.73,48.18,49.04,1400998,49.54,49.73,48.18,49.04,1400998,0.0,1.0
2021-08-18,48.63,50.44,48.0512,49.77,803395,48.63,50.44,48.0512,49.77,803395,0.0,1.0
2021-08-19,47.08,48.95,46.97,48.31,725973,47.08,48.95,46.97,48.31,725973,0.0,1.0
2021-08-20,49.03,49.72,46.68,47.64,735656,49.03,49.72,46.68,47.64,735656,0.0,1.0
2021-08-23,49.28,50.32,49.175,49.7,795849,49.28,50.32,49.175,49.7,795849,0.0,1.0
2021-08-24,49.85,50.01,48.63,49.28,678806,49.85,50.01,48.63,49.28,678806,0.0,1.0
2021-08-25,50.32,50.57,49.37,49.9,495557,50.32,50.57,49.37,49.9,495557,0.0,1.0
2021-08-26,49.21,50.94,48.63,50.47,803817,49.21,50.94,48.63,50.47,803817,0.0,1.0
2021-08-27,50.48,51.05,49.0101,49.25,990540,50.48,51.05,49.0101,49.25,990540,0.0,1.0
2021-08-30,48.59,51.64,48.24,50.79,497062,48.59,51.64,48.24,50.79,497062,0.0,1.0
2021-08-31,50.11,50.32,48.59,48.59,871994,50.11,50.32,48.59,48.59,871994,0.0,1.0
2021-09-01,50.64,51.38,49.86,50.04,399453,50.64,51.38,49.86,50.04,399453,0.0,1.0
2021-09-02,51.18,51.31,49.84,51.02,536052,51.18,51.31,49.84,51.02,536052,0.0,1.0
2021-09-03,51.62,52.06,51.095,51.11,779218,51.62,52.06,51.095,51.11,779218,0.0,1.0
2021-09-07,51.68,51.77,50.59,51.14,633520,51.68,51.77,50.59,51.14,633520,0.0,1.0
2021-09-08,50.01,52.385,49.68,52.385,629668,50.01,52.385,49.68,52.385,629668,0.0,1.0
2021-09-09,50.87,51.96,49.56,49.82,787276,50.87,51.96,49.56,49.82,787276,0.0,1.0
2021-09-10,50.35,51.61,49.83,51.44,505373,50.35,51.61,49.83,51.44,505373,0.0,1.0
2021-09-13,50.91,51.21,49.9326,50.75,919874,50.91,51.21,49.9326,50.75,919874,0.0,1.0
2021-09-14,48.73,51.2,48.2,51.03,1633220,48.73,51.2,48.2,51.03,1633220,0.0,1.0
2021-09-15,48.46,49.48,47.69,48.96,1100166,48.46,49.48,47.69,48.96,1100166,0.0,1.0
2021-09-16,49.36,49.37,47.1,48.49,1031792,49.36,49.37,47.1,48.49,1031792,0.0,1.0
2021-09-17,52.12,52.19,49.325,49.96,2566682,52.12,52.19,49.325,49.96,2566682,0.0,1.0
2021-09-20,49.22,51.96,48.57,50.87,1252569,49.22,51.96,48.57,50.87,1252569,0.0,1.0
2021-09-21,50.18,51.04,49.455,49.64,1299924,50.18,51.04,49.455,49.64,1299924,0.0,1.0
2021-09-22,49.94,50.76,49.87,50.52,675406,49.94,50.76,49.87,50.52,675406,0.0,1.0
2021-09-23,49.9,51.67,49.0,51.67,2348956,49.9,51.67,49.0,51.67,2348956,0.0,1.0
2021-09-24,48.57,49.72,48.21,49.44,861425,48.57,49.72,48.21,49.44,861425,0.0,1.0
2021-09-27,50.44,50.73,48.03,48.69,601630,50.44,50.73,48.03,48.69,601630,0.0,1.0
2021-09-28,50.1,50.85,49.44,49.99,857232,50.1,50.85,49.44,49.99,857232,0.0,1.0
2021-09-29,47.62,50.87,47.46,50.29,1620066,47.62,50.87,47.46,50.29,1620066,0.0,1.0
2021-09-30,46.87,48.675,46.73,47.62,974962,46.87,48.675,46.73,47.62,974962,0.0,1.0
2021-10-01,47.74,48.245,44.89,46.86,789363,47.74,48.245,44.89,46.86,789363,0.0,1.0
2021-10-04,47.07,48.44,46.48,48.44,584193,47.07,48.44,46.48,48.44,584193,0.0,1.0
2021-10-05,46.34,48.32,45.94,47.37,583815,46.34,48.32,45.94,47.37,583815,0.0,1.0
2021-10-06,44.91,46.51,44.72,45.66,843206,44.91,46.51,44.72,45.66,843206,0.0,1.0
2021-10-07,44.75,46.6068,44.64,45.0,839192,44.75,46.6068,44.64,45.0,839192,0.0,1.0
2021-10-08,44.11,45.18,43.5,44.75,495740,44.11,45.18,43.5,44.75,495740,0.0,1.0
2021-10-11,46.64,46.94,43.41,43.89,760381,46.64,46.94,43.41,43.89,760381,0.0,1.0
2021-10-12,46.64,47.82,45.945,46.7,986316,46.64,47.82,45.945,46.7,986316,0.0,1.0
2021-10-13,48.55,48.64,46.5,46.64,981191,48.55,48.64,46.5,46.64,981191,0.0,1.0
2021-10-14,49.35,50.175,48.81,49.04,812345,49.35,50.175,48.81,49.04,812345,0.0,1.0
2021-10-15,47.98,50.0,47.83,49.84,511460,47.98,50.0,47.83,49.84,511460,0.0,1.0
2021-10-18,47.86,48.44,47.25,47.96,387653,47.86,48.44,47.25,47.96,387653,0.0,1.0
2021-10-19,47.17,48.89,47.04,48.03,377440,47.17,48.89,47.04,48.03,377440,0.0,1.0
2021-10-20,45.4,48.3094,45.27,47.62,493322,45.4,48.3094,45.27,47.62,493322,0.0,1.0
2021-10-21,46.13,46.8,45.43,45.44,533063,46.13,46.8,45.43,45.44,533063,0.0,1.0
2021-10-22,47.0,47.02,45.33,46.13,504891,47.0,47.02,45.33,46.13,504891,0.0,1.0
2021-10-25,48.45,48.715,46.94,47.54,640069,48.45,48.715,46.94,47.54,640069,0.0,1.0
2021-10-26,49.08,50.03,48.46,48.6,436173,49.08,50.03,48.46,48.6,436173,0.0,1.0
2021-10-27,48.93,49.45,48.53,49.0,614319,48.93,49.45,48.53,49.0,614319,0.0,1.0
2021-10-28,50.5,50.7,48.78,49.08,409904,50.5,50.7,48.78,49.08,409904,0.0,1.0
2021-10-29,49.38,50.59,49.32,50.51,821766,49.38,50.59,49.32,50.51,821766,0.0,1.0
2021-11-01,51.83,51.94,49.21,49.21,524822,51.83,51.94,49.21,49.21,524822,0.0,1.0
2021-11-02,51.05,51.69,49.9,51.55,508058,51.05,51.69,49.9,51.55,508058,0.0,1.0
2021-11-03,50.01,51.57,49.145,50.7,545582,50.01,51.57,49.145,50.7,545582,0.0,1.0
2021-11-04,51.46,51.98,49.87,49.92,639841,51.46,51.98,49.87,49.92,639841,0.0,1.0
2021-11-05,53.41,53.57,51.02,52.12,731360,53.41,53.57,51.02,52.12,731360,0.0,1.0
2021-11-08,51.62,53.53,51.16,53.53,373784,51.62,53.53,51.16,53.53,373784,0.0,1.0
2021-11-09,51.01,51.87,50.49,51.87,336556,51.01,51.87,50.49,51.87,336556,0.0,1.0
2021-11-10,49.31,51.55,49.25,50.73,650482,49.31,51.55,49.25,50.73,650482,0.0,1.0
2021-11-11,47.88,50.47,47.71,49.8,379221,47.88,50.47,47.71,49.8,379221,0.0,1.0
2021-11-12,47.88,48.4,46.9501,47.75,527237,47.88,48.4,46.9501,47.75,527237,0.0,1.0
2021-11-15,48.16,48.84,47.405,48.44,751432,48.16,48.84,47.405,48.44,751432,0.0,1.0
2021-11-16,47.25,48.71,47.06,47.95,817095,47.25,48.71,47.06,47.95,817095,0.0,1.0
2021-11-17,46.1,47.205,45.816,46.97,773316,46.1,47.205,45.816,46.97,773316,0.0,1.0
2021-11-18,44.89,46.74,44.61,46.07,712966,44.89,46.74,44.61,46.07,712966,0.0,1.0
2021-11-19,42.65,45.13,42.51,44.0,1085092,42.65,45.13,42.51,44.0,1085092,0.0,1.0
2021-11-22,40.63,43.9579,40.57,42.65,1778466,40.63,43.9579,40.57,42.65,1778466,0.0,1.0
2021-11-23,40.94,41.55,39.335,41.55,968252,40.94,41.55,39.335,41.55,968252,0.0,1.0
2021-11-24,40.74,40.995,40.07,40.62,884902,40.74,40.995,40.07,40.62,884902,0.0,1.0
2021-11-26,39.55,40.59,37.94,39.84,488526,39.55,40.59,37.94,39.84,488526,0.0,1.0
2021-11-29,38.04,40.42,37.64,40.4,733614,38.04,40.42,37.64,40.4,733614,0.0,1.0
2021-11-30,40.5,41.04,37.66,37.66,1873387,40.5,41.04,37.66,37.66,1873387,0.0,1.0
2021-12-01,39.56,42.97,39.53,40.96,1503777,39.56,42.97,39.53,40.96,1503777,0.0,1.0
2021-12-02,40.03,40.775,38.86,39.68,905964,40.03,40.775,38.86,39.68,905964,0.0,1.0
2021-12-03,38.62,40.03,38.13,40.03,1085214,38.62,40.03,38.13,40.03,1085214,0.0,1.0
2021-12-06,39.35,39.57,37.96,38.55,585086,39.35,39.57,37.96,38.55,585086,0.0,1.0
2021-12-07,39.91,40.68,39.575,39.85,659366,39.91,40.68,39.575,39.85,659366,0.0,1.0
2021-12-08,40.28,40.91,39.31,39.47,797589,40.28,40.91,39.31,39.47,797589,0.0,1.0
2021-12-09,37.22,40.43,37.15,39.86,999792,37.22,40.43,37.15,39.86,999792,0.0,1.0
2021-12-10,36.19,38.0067,36.01,37.22,931480,36.19,38.0067,36.01,37.22,931480,0.0,1.0
2021-12-13,38.03,38.26,35.565,36.03,786188,38.03,38.26,35.565,36.03,786188,0.0,1.0
2021-12-14,38.16,39.01,37.2,37.66,1218504,38.16,39.01,37.2,37.66,1218504,0.0,1.0
2021-12-15,38.78,38.83,36.16,38.05,816219,38.78,38.83,36.16,38.05,816219,0.0,1.0
2021-12-16,37.05,39.65,36.72,38.81,1247707,37.05,39.65,36.72,38.81,1247707,0.0,1.0
2021-12-17,42.65,43.045,36.0537,36.54,2626572,42.65,43.045,36.0537,36.54,2626572,0.0,1.0
2021-12-20,41.44,42.34,40.41,41.93,999226,41.44,42.34,40.41,41.93,999226,0.0,1.0
2021-12-21,42.36,43.14,41.02,41.47,752587,42.36,43.14,41.02,41.47,752587,0.0,1.0
2021-12-22,38.38,42.02,38.07,42.02,1511738,38.38,42.02,38.07,42.02,1511738,0.0,1.0
2021-12-23,40.62,41.59,38.13,38.3,674251,40.62,41.59,38.13,38.3,674251,0.0,1.0
2021-12-27,11.38,13.15,11.2,12.64,35011943,11.38,13.15,11.2,12.64,35011943,0.0,1.0
2021-12-28,13.43,13.73,12.06,12.18,41235292,13.43,13.73,12.06,12.18,41235292,0.0,1.0
2021-12-29,14.19,14.77,12.86,12.9,21210915,14.19,14.77,12.86,12.9,21210915,0.0,1.0
2021-12-30,14.55,14.87,13.41,14.0,9880078,14.55,14.87,13.41,14.0,9880078,0.0,1.0
2021-12-31,16.68,17.3396,14.43,14.43,18458993,16.68,17.3396,14.43,14.43,18458993,0.0,1.0
2022-01-03,17.16,17.5,15.67,17.1456,11667252,17.16,17.5,15.67,17.1456,11667252,0.0,1.0
2022-01-04,16.29,18.1299,16.04,17.29,6394580,16.29,18.1299,16.04,17.29,6394580,0.0,1.0
2022-01-05,14.93,16.32,14.81,15.97,5543500,14.93,16.32,14.81,15.97,5543500,0.0,1.0
2022-01-06,14.92,15.25,14.1,15.01,3450328,14.92,15.25,14.1,15.01,3450328,0.0,1.0
2022-01-07,14.65,15.3999,14.35,15.0,2944806,14.65,15.3999,14.35,15.0,2944806,0.0,1.0
2022-01-10,14.21,14.58,13.37,14.58,3568171,14.21,14.58,13.37,14.58,3568171,0.0,1.0
2022-01-11,14.3,14.71,13.83,14.13,3235893,14.3,14.71,13.83,14.13,3235893,0.0,1.0
2022-01-12,13.6,14.45,13.55,14.29,2002929,13.6,14.45,13.55,14.29,2002929,0.0,1.0
2022-01-13,12.99,13.7299,12.8,13.56,2897946,12.99,13.7299,12.8,13.56,2897946,0.0,1.0
2022-01-14,12.75,12.898,12.18,12.895,2386583,12.75,12.898,12.18,12.895,2386583,0.0,1.0
2022-01-18,11.76,12.55,11.7001,12.49,2819183,11.76,12.55,11.7001,12.49,2819183,0.0,1.0
2022-01-19,11.7,12.15,11.58,11.87,3235273,11.7,12.15,11.58,11.87,3235273,0.0,1.0
2022-01-20,11.46,12.29,11.38,11.8,1918483,11.46,12.29,11.38,11.8,1918483,0.0,1.0
2022-01-21,10.3,11.5,10.28,11.26,2665743,10.3,11.5,10.28,11.26,2665743,0.0,1.0
2022-01-24,10.48,10.5,9.23,9.87,4264253,10.48,10.5,9.23,9.87,4264253,0.0,1.0
2022-01-25,10.25,10.58,9.87,10.41,2061824,10.25,10.58,9.87,10.41,2061824,0.0,1.0
2022-01-26,9.74,10.69,9.64,10.47,2265030,9.74,10.69,9.64,10.47,2265030,0.0,1.0
2022-01-27,8.95,9.9705,8.71,9.84,2638514,8.95,9.9705,8.71,9.84,2638514,0.0,1.0
2022-01-28,9.04,9.105,8.46,8.9,2887281,9.04,9.105,8.46,8.9,2887281,0.0,1.0
2022-01-31,9.87,10.04,9.01,9.11,2758676,9.87,10.04,9.01,9.11,2758676,0.0,1.0
2022-02-01,10.81,10.9,9.91,10.04,2518964,10.81,10.9,9.91,10.04,2518964,0.0,1.0
2022-02-02,10.25,10.8502,10.12,10.84,2063981,10.25,10.8502,10.12,10.84,2063981,0.0,1.0
2022-02-03,9.81,10.18,9.645,10.1,2090368,9.81,10.18,9.645,10.1,2090368,0.0,1.0
2022-02-04,9.99,10.18,9.52,9.87,1762950,9.99,10.18,9.52,9.87,1762950,0.0,1.0
2022-02-07,10.26,10.445,9.99,10.06,1857784,10.26,10.445,9.99,10.06,1857784,0.0,1.0
2022-02-08,9.79,10.1428,9.59,10.13,1693701,9.79,10.1428,9.59,10.13,1693701,0.0,1.0
2022-02-09,10.14,10.28,9.73,9.83,3326628,10.14,10.28,9.73,9.83,3326628,0.0,1.0
2022-02-10,9.4,10.04,9.25,9.84,3645298,9.4,10.04,9.25,9.84,3645298,0.0,1.0
2022-02-11,8.68,9.48,8.655,9.48,3204117,8.68,9.48,8.655,9.48,3204117,0.0,1.0
2022-02-14,8.54,8.855,8.48,8.7084,1745134,8.54,8.855,8.48,8.7084,1745134,0.0,1.0
2022-02-15,8.91,9.12,8.68,8.88,3029056,8.91,9.12,8.68,8.88,3029056,0.0,1.0
2022-02-16,8.84,8.99,8.6616,8.99,2726890,8.84,8.99,8.6616,8.99,2726890,0.0,1.0
2022-02-17,8.36,8.85,8.21,8.72,1929824,8.36,8.85,8.21,8.72,1929824,0.0,1.0
2022-02-18,8.08,8.42,8.05,8.33,2123053,8.08,8.42,8.05,8.33,2123053,0.0,1.0
2022-02-22,7.81,8.1,7.71,7.99,2311836,7.81,8.1,7.71,7.99,2311836,0.0,1.0
2022-02-23,7.34,7.98,7.32,7.92,2391320,7.34,7.98,7.32,7.92,2391320,0.0,1.0
2022-02-24,8.0,8.06,7.1004,7.27,5169476,8.0,8.06,7.1004,7.27,5169476,0.0,1.0
2022-02-25,7.9,8.2,7.52,8.08,3109487,7.9,8.2,7.52,8.08,3109487,0.0,1.0
2022-02-28,7.8,8.1,7.73,7.89,2340457,7.8,8.1,7.73,7.89,2340457,0.0,1.0
2022-03-01,8.36,8.495,7.74,7.85,3131093,8.36,8.495,7.74,7.85,3131093,0.0,1.0
2022-03-02,8.26,8.43,8.01,8.43,1648853,8.26,8.43,8.01,8.43,1648853,0.0,1.0
2022-03-03,7.89,8.44,7.75,8.17,2134809,7.89,8.44,7.75,8.17,2134809,0.0,1.0
2022-03-04,7.51,8.215,7.45,7.87,1734242,7.51,8.215,7.45,7.87,1734242,0.0,1.0
2022-03-07,7.51,7.83,7.435,7.57,1678268,7.51,7.83,7.435,7.57,1678268,0.0,1.0
2022-03-08,7.83,8.12,7.14,7.58,2545524,7.83,8.12,7.14,7.58,2545524,0.0,1.0
2022-03-09,8.57,8.71,7.97,8.04,3506939,8.57,8.71,7.97,8.04,3506939,0.0,1.0
2022-03-10,8.57,8.57,8.245,8.32,2068286,8.57,8.57,8.245,8.32,2068286,0.0,1.0
2022-03-11,8.58,8.99,8.5,8.6,2940177,8.58,8.99,8.5,8.6,2940177,0.0,1.0
2022-03-14,8.25,8.98,8.0608,8.62,4000822,8.25,8.98,8.0608,8.62,4000822,0.0,1.0
2022-03-15,8.51,8.535,8.09,8.29,2023019,8.51,8.535,8.09,8.29,2023019,0.0,1.0
2022-03-16,9.34,9.34,8.49,8.58,2723979,9.34,9.34,8.49,8.58,2723979,0.0,1.0
2022-03-17,10.76,10.79,9.38,9.48,4091258,10.76,10.79,9.38,9.48,4091258,0.0,1.0
2022-03-18,11.14,11.24,10.66,10.8,15997082,11.14,11.24,10.66,10.8,15997082,0.0,1.0
2022-03-21,10.44,11.145,10.365,11.11,2608534,10.44,11.145,10.365,11.11,2608534,0.0,1.0
2022-03-22,11.04,11.17,10.25,10.42,2376475,11.04,11.17,10.25,10.42,2376475,0.0,1.0
2022-03-23,10.76,11.54,10.76,10.96,2114491,10.76,11.54,10.76,10.96,2114491,0.0,1.0
2022-03-24,10.75,11.1368,10.345,10.83,1091964,10.75,11.1368,10.345,10.83,1091964,0.0,1.0
2022-03-25,10.36,10.8451,10.08,10.83,1827588,10.36,10.8451,10.08,10.83,1827588,0.0,1.0
2022-03-28,10.43,10.78,10.2,10.41,1265175,10.43,10.78,10.2,10.41,1265175,0.0,1.0
2022-03-29,10.86,11.09,10.55,10.64,1821190,10.86,11.09,10.55,10.64,1821190,0.0,1.0
2022-03-30,10.37,11.01,10.23,10.88,1983419,10.37,11.01,10.23,10.88,1983419,0.0,1.0
2022-03-31,10.15,10.6111,10.14,10.555,1495734,10.15,10.6111,10.14,10.555,1495734,0.0,1.0
2022-04-01,10.85,10.9,10.11,10.12,2084564,10.85,10.9,10.11,10.12,2084564,0.0,1.0
2022-04-04,12.02,12.13,10.8025,10.94,3164092,12.02,12.13,10.8025,10.94,3164092,0.0,1.0
2022-04-05,12.1,12.47,11.954,12.01,2754454,12.1,12.47,11.954,12.01,2754454,0.0,1.0
2022-04-06,12.14,12.195,11.54,11.86,1505268,12.14,12.195,11.54,11.86,1505268,0.0,1.0
2022-04-07,11.5,12.28,11.33,12.02,1610383,11.5,12.28,11.33,12.02,1610383,0.0,1.0
2022-04-08,10.94,11.58,10.74,11.39,1667563,10.94,11.58,10.74,11.39,1667563,0.0,1.0
2022-04-11,10.83,11.13,10.51,10.95,2176217,10.83,11.13,10.51,10.95,2176217,0.0,1.0
2022-04-12,10.78,11.34,10.58,10.85,1684365,10.78,11.34,10.58,10.85,1684365,0.0,1.0
2022-04-13,11.62,11.76,10.73,10.87,1723271,11.62,11.76,10.73,10.87,1723271,0.0,1.0
2022-04-14,10.98,11.6699,10.97,11.45,2214400,10.98,11.6699,10.97,11.45,2214400,0.0,1.0
2022-04-18,10.21,11.16,9.86,10.98,3086706,10.21,11.16,9.86,10.98,3086706,0.0,1.0
2022-04-19,10.8,10.945,10.18,10.2,1743643,10.8,10.945,10.18,10.2,1743643,0.0,1.0
2022-04-20,10.78,10.91,10.4,10.81,1233937,10.78,10.91,10.4,10.81,1233937,0.0,1.0
2022-04-21,10.01,11.11,9.89,10.96,2106090,10.01,11.11,9.89,10.96,2106090,0.0,1.0
2022-04-22,10.02,10.39,9.94,10.01,1438944,10.02,10.39,9.94,10.01,1438944,0.0,1.0
2022-04-25,10.09,10.34,9.84,10.03,1344839,10.09,10.34,9.84,10.03,1344839,0.0,1.0
2022-04-26,9.17,10.08,9.075,9.93,1774588,9.17,10.08,9.075,9.93,1774588,0.0,1.0
2022-04-27,8.77,9.28,8.75,9.1,1489055,8.77,9.28,8.75,9.1,1489055,0.0,1.0
2022-04-28,8.66,8.95,7.8,8.95,2276818,8.66,8.95,7.8,8.95,2276818,0.0,1.0
2022-04-29,8.02,8.73,7.99,8.66,1465488,8.02,8.73,7.99,8.66,1465488,0.0,1.0
2022-05-02,8.42,8.44,7.72,7.94,2194505,8.42,8.44,7.72,7.94,2194505,0.0,1.0
2022-05-03,8.34,8.575,8.11,8.4,1306169,8.34,8.575,8.11,8.4,1306169,0.0,1.0
2022-05-04,8.58,8.64,7.83,8.41,1760861,8.58,8.64,7.83,8.41,1760861,0.0,1.0
2022-05-05,7.51,8.46,7.3,8.33,2508102,7.51,8.46,7.3,8.33,2508102,0.0,1.0
2022-05-06,6.7,7.52,6.44,7.52,3128001,6.7,7.52,6.44,7.52,3128001,0.0,1.0
2022-05-09,5.66,6.57,5.65,6.51,3488999,5.66,6.57,5.65,6.51,3488999,0.0,1.0
2022-05-10,6.05,6.3,5.69,6.0,3768719,6.05,6.3,5.69,6.0,3768719,0.0,1.0
2022-05-11,5.21,6.08,5.15,6.0,3356767,5.21,6.08,5.15,6.0,3356767,0.0,1.0
2022-05-12,5.94,6.03,4.98,5.19,4636567,5.94,6.03,4.98,5.19,4636567,0.0,1.0
2022-05-13,6.62,6.765,5.97,6.18,3122423,6.62,6.765,5.97,6.18,3122423,0.0,1.0
2022-05-16,6.74,7.12,6.46,6.56,2099760,6.74,7.12,6.46,6.56,2099760,0.0,1.0
2022-05-17,7.43,7.455,6.83,6.95,2419364,7.43,7.455,6.83,6.95,2419364,0.0,1.0
2022-05-18,7.09,7.4,6.93,7.14,2607333,7.09,7.4,6.93,7.14,2607333,0.0,1.0
2022-05-19,7.39,7.53,7.11,7.11,1996654,7.39,7.53,7.11,7.11,1996654,0.0,1.0
2022-05-20,7.61,7.62,7.04,7.41,1507845,7.61,7.62,7.04,7.41,1507845,0.0,1.0
2022-05-23,7.34,7.64,7.255,7.57,1157304,7.34,7.64,7.255,7.57,1157304,0.0,1.0
2022-05-24,6.72,7.17,6.61,7.17,1850746,6.72,7.17,6.61,7.17,1850746,0.0,1.0
2022-05-25,6.63,6.93,6.408,6.67,1410070,6.63,6.93,6.408,6.67,1410070,0.0,1.0
2022-05-26,6.62,6.94,6.53,6.6,2057378,6.62,6.94,6.53,6.6,2057378,0.0,1.0
2022-05-27,7.24,7.245,6.44,6.65,2379669,7.24,7.245,6.44,6.65,2379669,0.0,1.0
2022-05-31,6.83,7.42,6.6,7.42,1982890,6.83,7.42,6.6,7.42,1982890,0.0,1.0
2022-06-01,6.59,7.09,6.45,6.88,1247769,6.59,7.09,6.45,6.88,1247769,0.0,1.0
2022-06-02,6.72,6.87,6.425,6.52,1540280,6.72,6.87,6.425,6.52,1540280,0.0,1.0
2022-06-03,7.22,7.22,6.64,6.66,1980541,7.22,7.22,6.64,6.66,1980541,0.0,1.0
2022-06-06,7.01,7.55,6.93,7.06,1769172,7.01,7.55,6.93,7.06,1769172,0.0,1.0
2022-06-07,8.05,8.14,6.77,6.77,2318538,8.05,8.14,6.77,6.77,2318538,0.0,1.0
2022-06-08,7.81,8.345,7.67,7.94,1792462,7.81,8.345,7.67,7.94,1792462,0.0,1.0
2022-06-09,7.49,7.72,7.44,7.67,1603699,7.49,7.72,7.44,7.67,1603699,0.0,1.0
2022-06-10,6.66,7.35,6.41,7.24,2500021,6.66,7.35,6.41,7.24,2500021,0.0,1.0
2022-06-13,5.95,6.45,5.74,6.26,2606375,5.95,6.45,5.74,6.26,2606375,0.0,1.0
2022-06-14,6.51,6.655,5.82,6.07,1981554,6.51,6.655,5.82,6.07,1981554,0.0,1.0
2022-06-15,6.74,6.86,6.415,6.64,1865971,6.74,6.86,6.415,6.64,1865971,0.0,1.0
2022-06-16,6.51,6.675,6.0834,6.42,2215293,6.51,6.675,6.0834,6.42,2215293,0.0,1.0
2022-06-17,7.65,7.9,6.5522,6.62,4084403,7.65,7.9,6.5522,6.62,4084403,0.0,1.0
2022-06-21,7.97,8.4188,7.795,7.82,2990895,7.97,8.4188,7.795,7.82,2990895,0.0,1.0
2022-06-22,8.45,8.7885,7.77,7.78,2329955,8.45,8.7885,7.77,7.78,2329955,0.0,1.0
2022-06-23,9.08,9.08,8.33,8.49,2265307,9.08,9.08,8.33,8.49,2265307,0.0,1.0
2022-06-24,9.24,9.43,8.69,9.07,2817618,9.24,9.43,8.69,9.07,2817618,0.0,1.0
2022-06-27,9.34,9.425,8.58,9.22,1473533,9.34,9.425,8.58,9.22,1473533,0.0,1.0
2022-06-28,8.7,9.54,8.69,9.26,1818916,8.7,9.54,8.69,9.26,1818916,0.0,1.0
2022-06-29,8.84,8.98,8.33,8.7,1277749,8.84,8.98,8.33,8.7,1277749,0.0,1.0
2022-06-30,9.08,9.25,8.54,8.79,1684634,9.08,9.25,8.54,8.79,1684634,0.0,1.0
2022-07-01,9.92,10.015,9.05,9.15,2500498,9.92,10.015,9.05,9.15,2500498,0.0,1.0
2022-07-05,10.79,10.82,9.4301,9.825,2861310,10.79,10.82,9.4301,9.825,2861310,0.0,1.0
2022-07-06,10.6,11.48,10.58,10.79,2309705,10.6,11.48,10.58,10.79,2309705,0.0,1.0
2022-07-07,10.52,10.78,10.32,10.6,2189578,10.52,10.78,10.32,10.6,2189578,0.0,1.0
2022-07-08,10.08,10.6773,10.04,10.34,1627071,10.08,10.6773,10.04,10.34,1627071,0.0,1.0
2022-07-11,9.15,10.14,9.09,9.88,1726002,9.15,10.14,9.09,9.88,1726002,0.0,1.0
2022-07-12,9.59,9.71,8.8616,9.29,1509729,9.59,9.71,8.8616,9.29,1509729,0.0,1.0
2022-07-13,9.93,10.05,9.19,9.23,1314688,9.93,10.05,9.19,9.23,1314688,0.0,1.0
2022-07-14,9.48,9.95,9.45,9.95,1286424,9.48,9.95,9.45,9.95,1286424,0.0,1.0
2022-07-15,8.99,9.63,8.745,9.63,1676819,8.99,9.63,8.745,9.63,1676819,0.0,1.0
2022-07-18,8.76,9.5,8.72,9.2,1527489,8.76,9.5,8.72,9.2,1527489,0.0,1.0
2022-07-19,9.58,9.68,8.675,8.675,1537456,9.58,9.68,8.675,8.675,1537456,0.0,1.0
2022-07-20,9.81,10.53,9.58,9.64,1655641,9.81,10.53,9.58,9.64,1655641,0.0,1.0
2022-07-21,9.89,9.9199,9.62,9.76,1153175,9.89,9.9199,9.62,9.76,1153175,0.0,1.0
2022-07-22,10.15,10.21,9.63,10.07,2525817,10.15,10.21,9.63,10.07,2525817,0.0,1.0
2022-07-25,11.03,11.07,10.04,10.21,2320970,11.03,11.07,10.04,10.21,2320970,0.0,1.0
2022-07-26,9.29,11.96,9.22,11.96,5950040,9.29,11.96,9.22,11.96,5950040,0.0,1.0
2022-07-27,10.08,10.18,8.9212,9.41,3277439,10.08,10.18,8.9212,9.41,3277439,0.0,1.0
2022-07-28,9.12,10.23,9.07,10.05,2070168,9.12,10.23,9.07,10.05,2070168,0.0,1.0
2022-07-29,8.66,9.3,8.464,9.19,1898128,8.66,9.3,8.464,9.19,1898128,0.0,1.0
2022-08-01,8.46,8.89,8.31,8.54,1754054,8.46,8.89,8.31,8.54,1754054,0.0,1.0
2022-08-02,9.0,9.06,8.33,8.41,1642800,9.0,9.06,8.33,8.41,1642800,0.0,1.0
2022-08-03,7.94,8.4,6.55,8.22,8124779,7.94,8.4,6.55,8.22,8124779,0.0,1.0
2022-08-04,9.98,10.02,7.91,7.95,5610192,9.98,10.02,7.91,7.95,5610192,0.0,1.0
2022-08-05,11.19,11.22,9.35,9.67,3867265,11.19,11.22,9.35,9.67,3867265,0.0,1.0
2022-08-08,11.93,12.6378,11.26,11.26,3040965,11.93,12.6378,11.26,11.26,3040965,0.0,1.0
2022-08-09,11.09,11.88,10.77,11.6,2013836,11.09,11.88,10.77,11.6,2013836,0.0,1.0
2022-08-10,11.99,12.21,11.1,11.53,2038471,11.99,12.21,11.1,11.53,2038471,0.0,1.0
2022-08-11,10.88,12.18,10.69,12.06,2662043,10.88,12.18,10.69,12.06,2662043,0.0,1.0
2022-08-12,11.6,11.8382,10.92,11.08,1935840,11.6,11.8382,10.92,11.08,1935840,0.0,1.0
2022-08-15,11.56,11.95,11.25,11.5,1765946,11.56,11.95,11.25,11.5,1765946,0.0,1.0
2022-08-16,11.08,11.67,10.89,11.64,1596604,11.08,11.67,10.89,11.64,1596604,0.0,1.0
2022-08-17,10.6,11.14,10.365,10.86,1767327,10.6,11.14,10.365,10.86,1767327,0.0,1.0
2022-08-18,10.7,10.75,10.08,10.51,1759144,10.7,10.75,10.08,10.51,1759144,0.0,1.0
2022-08-19,10.37,10.8988,10.28,10.48,1432531,10.37,10.8988,10.28,10.48,1432531,0.0,1.0
2022-08-22,10.25,10.65,10.08,10.18,1427102,10.25,10.65,10.08,10.18,1427102,0.0,1.0
2022-08-23,10.95,11.13,10.3102,10.41,1783361,10.95,11.13,10.3102,10.41,1783361,0.0,1.0
2022-08-24,11.47,11.7,10.71,10.86,1620888,11.47,11.7,10.71,10.86,1620888,0.0,1.0
2022-08-25,11.04,11.92,11.01,11.66,1464820,11.04,11.92,11.01,11.66,1464820,0.0,1.0
2022-08-26,10.48,11.27,10.37,11.13,1749019,10.48,11.27,10.37,11.13,1749019,0.0,1.0
2022-08-29,10.52,10.94,10.07,10.25,1223676,10.52,10.94,10.07,10.25,1223676,0.0,1.0
2022-08-30,10.34,10.88,10.18,10.65,1396446,10.34,10.88,10.18,10.65,1396446,0.0,1.0
2022-08-31,10.5,10.84,10.37,10.67,1462602,10.5,10.84,10.37,10.67,1462602,0.0,1.0
2022-09-01,10.22,10.45,9.54,10.4,1563422,10.22,10.45,9.54,10.4,1563422,0.0,1.0
2022-09-02,10.06,10.62,9.96,10.44,1847475,10.06,10.62,9.96,10.44,1847475,0.0,1.0
2022-09-06,9.81,10.28,9.69,10.28,1499495,9.81,10.28,9.69,10.28,1499495,0.0,1.0
2022-09-07,10.64,10.67,9.74,9.86,1651391,10.64,10.67,9.74,9.86,1651391,0.0,1.0
2022-09-08,11.29,11.64,10.45,10.46,1861533,11.29,11.64,10.45,10.46,1861533,0.0,1.0
2022-09-09,11.81,11.94,11.04,11.35,2369244,11.81,11.94,11.04,11.35,2369244,0.0,1.0
2022-09-12,12.36,12.49,11.37,11.81,2535780,12.36,12.49,11.37,11.81,2535780,0.0,1.0
2022-09-13,11.11,11.96,10.54,11.73,3766248,11.11,11.96,10.54,11.73,3766248,0.0,1.0
2022-09-14,11.57,11.61,10.33,11.04,2728281,11.57,11.61,10.33,11.04,2728281,0.0,1.0
2022-09-15,11.94,12.25,11.46,11.59,2085018,11.94,12.25,11.46,11.59,2085018,0.0,1.0
2022-09-16,11.14,11.77,10.9,11.57,6565397,11.14,11.77,10.9,11.57,6565397,0.0,1.0
2022-09-19,11.28,11.505,10.765,11.01,1249773,11.28,11.505,10.765,11.01,1249773,0.0,1.0
2022-09-20,11.51,11.74,11.11,11.27,989286,11.51,11.74,11.11,11.27,989286,0.0,1.0
2022-09-21,10.71,11.65,10.7,11.62,1271552,10.71,11.65,10.7,11.62,1271552,0.0,1.0
2022-09-22,10.44,10.7299,10.16,10.58,1153013,10.44,10.7299,10.16,10.58,1153013,0.0,1.0
2022-09-23,9.75,10.25,9.5,10.25,1726605,9.75,10.25,9.5,10.25,1726605,0.0,1.0
2022-09-26,9.13,10.18,9.1,9.7,1396996,9.13,10.18,9.1,9.7,1396996,0.0,1.0
2022-09-27,9.93,10.08,9.38,9.46,1733478,9.93,10.08,9.38,9.46,1733478,0.0,1.0
2022-09-28,10.76,10.95,10.18,10.22,1529978,10.76,10.95,10.18,10.22,1529978,0.0,1.0
2022-09-29,10.2,10.58,9.99,10.58,1826996,10.2,10.58,9.99,10.58,1826996,0.0,1.0
2022-09-30,9.94,10.84,9.92,10.17,1947785,9.94,10.84,9.92,10.17,1947785,0.0,1.0
2022-10-03,10.37,10.57,9.83,10.2,1363812,10.37,10.57,9.83,10.2,1363812,0.0,1.0
2022-10-04,11.52,11.53,10.715,10.74,1754947,11.52,11.53,10.715,10.74,1754947,0.0,1.0
2022-10-05,11.3,11.49,10.74,11.25,983051,11.3,11.49,10.74,11.25,983051,0.0,1.0
2022-10-06,10.85,11.31,10.82,11.14,931225,10.85,11.31,10.82,11.14,931225,0.0,1.0
2022-10-07,10.41,10.625,10.295,10.53,1374574,10.41,10.625,10.295,10.53,1374574,0.0,1.0
2022-10-10,10.38,10.52,9.99,10.41,1023139,10.38,10.52,9.99,10.41,1023139,0.0,1.0
2022-10-11,10.59,10.86,9.96,10.49,1882559,10.59,10.86,9.96,10.49,1882559,0.0,1.0
2022-10-12,11.47,11.527,10.43,10.45,1392638,11.47,11.527,10.43,10.45,1392638,0.0,1.0
2022-10-13,10.62,11.02,10.27,11.01,1923368,10.62,11.02,10.27,11.01,1923368,0.0,1.0
2022-10-14,9.88,11.0699,9.82,11.02,2098719,9.88,11.0699,9.82,11.02,2098719,0.0,1.0
2022-10-17,10.55,10.675,9.99,10.08,1833111,10.55,10.675,9.99,10.08,1833111,0.0,1.0
2022-10-18,10.89,11.19,10.56,10.91,1339449,10.89,11.19,10.56,10.91,1339449,0.0,1.0
2022-10-19,10.0,10.75,9.712,10.68,1796593,10.0,10.75,9.712,10.68,1796593,0.0,1.0
2022-10-20,9.8,10.29,9.69,10.03,1133921,9.8,10.29,9.69,10.03,1133921,0.0,1.0
2022-10-21,10.43,10.45,9.585,9.84,1522633,10.43,10.45,9.585,9.84,1522633,0.0,1.0
2022-10-24,10.24,10.5,9.95,10.49,991348,10.24,10.5,9.95,10.49,991348,0.0,1.0
2022-10-25,10.6,11.095,10.3,10.3,1385839,10.6,11.095,10.3,10.3,1385839,0.0,1.0
2022-10-26,10.88,11.54,10.55,10.59,1536380,10.88,11.54,10.55,10.59,1536380,0.0,1.0
2022-10-27,10.52,11.49,10.43,11.1,920547,10.52,11.49,10.43,11.1,920547,0.0,1.0
2022-10-28,10.99,11.005,10.38,10.59,1202361,10.99,11.005,10.38,10.59,1202361,0.0,1.0
2022-10-31,10.43,10.99,10.39,10.85,1012719,10.43,10.99,10.39,10.85,1012719,0.0,1.0
2022-11-01,10.44,11.15,10.335,10.7,1000036,10.44,11.15,10.335,10.7,1000036,0.0,1.0
2022-11-02,9.95,10.76,9.92,10.34,1026646,9.95,10.76,9.92,10.34,1026646,0.0,1.0
2022-11-03,9.86,10.42,9.67,10.01,1037480,9.86,10.42,9.67,10.01,1037480,0.0,1.0
2022-11-04,9.84,10.355,9.48,10.23,1437975,9.84,10.355,9.48,10.23,1437975,0.0,1.0
2022-11-07,9.17,10.02,9.16,10.02,1241198,9.17,10.02,9.16,10.02,1241198,0.0,1.0
2022-11-08,9.25,9.44,9.05,9.27,1153128,9.25,9.44,9.05,9.27,1153128,0.0,1.0
2022-11-09,8.47,9.2,8.46,9.11,1543574,8.47,9.2,8.46,9.11,1543574,0.0,1.0
2022-11-10,10.17,10.265,8.9401,9.0,2235895,10.17,10.265,8.9401,9.0,2235895,0.0,1.0
2022-11-11,11.36,11.58,10.0,10.07,2396491,11.36,11.58,10.0,10.07,2396491,0.0,1.0
2022-11-14,10.74,11.41,10.65,11.09,1375731,10.74,11.41,10.65,11.09,1375731,0.0,1.0
2022-11-15,10.45,11.47,10.29,11.24,1165583,10.45,11.47,10.29,11.24,1165583,0.0,1.0
2022-11-16,9.64,10.33,9.58,10.11,1178321,9.64,10.33,9.58,10.11,1178321,0.0,1.0
2022-11-17,9.65,9.66,9.0,9.25,1348997,9.65,9.66,9.0,9.25,1348997,0.0,1.0
2022-11-18,9.51,9.98,9.41,9.98,861413,9.51,9.98,9.41,9.98,861413,0.0,1.0
2022-11-21,8.79,9.385,8.76,9.31,1038471,8.79,9.385,8.76,9.31,1038471,0.0,1.0
2022-11-22,8.53,8.88,8.26,8.75,1215009,8.53,8.88,8.26,8.75,1215009,0.0,1.0
2022-11-23,8.79,9.0,8.55,8.55,906619,8.79,9.0,8.55,8.55,906619,0.0,1.0
2022-11-25,8.58,8.85,8.43,8.69,316157,8.58,8.85,8.43,8.69,316157,0.0,1.0
2022-11-28,8.1,8.6824,8.01,8.5,996019,8.1,8.6824,8.01,8.5,996019,0.0,1.0
2022-11-29,8.71,8.79,8.07,8.11,980107,8.71,8.79,8.07,8.11,980107,0.0,1.0
2022-11-30,9.37,9.38,8.71,8.8,1569153,9.37,9.38,8.71,8.8,1569153,0.0,1.0
2022-12-01,9.23,9.64,9.02,9.39,1129643,9.23,9.64,9.02,9.39,1129643,0.0,1.0
2022-12-02,9.47,9.55,8.86,9.05,1313724,9.47,9.55,8.86,9.05,1313724,0.0,1.0
2022-12-05,9.17,9.48,8.99,9.42,974103,9.17,9.48,8.99,9.42,974103,0.0,1.0
2022-12-06,9.35,9.49,8.9,9.16,896002,9.35,9.49,8.9,9.16,896002,0.0,1.0
2022-12-07,9.25,9.57,9.055,9.33,743479,9.25,9.57,9.055,9.33,743479,0.0,1.0
2022-12-08,9.54,9.6598,9.05,9.2,663290,9.54,9.6598,9.05,9.2,663290,0.0,1.0
2022-12-09,8.89,9.55,8.89,9.49,868753,8.89,9.55,8.89,9.49,868753,0.0,1.0
2022-12-12,9.13,9.15,8.64,8.93,821856,9.13,9.15,8.64,8.93,821856,0.0,1.0
2022-12-13,9.34,9.69,8.83,9.57,897092,9.34,9.69,8.83,9.57,897092,0.0,1.0
2022-12-14,9.55,9.75,9.23,9.32,841428,9.55,9.75,9.23,9.32,841428,0.0,1.0
2022-12-15,8.91,9.43,8.77,9.39,1098362,8.91,9.43,8.77,9.39,1098362,0.0,1.0
2022-12-16,9.26,9.41,8.68,8.76,1596100,9.26,9.41,8.68,8.76,1596100,0.0,1.0
2022-12-19,8.54,9.25,8.41,9.05,1123765,8.54,9.25,8.41,9.05,1123765,0.0,1.0
2022-12-20,8.26,8.66,8.22,8.48,1355527,8.26,8.66,8.22,8.48,1355527,0.0,1.0
2022-12-21,8.26,8.61,8.1,8.36,1117711,8.26,8.61,8.1,8.36,1117711,0.0,1.0
2022-12-22,8.32,8.359,7.77,8.09,1936619,8.32,8.359,7.77,8.09,1936619,0.0,1.0
2022-12-23,7.88,8.33,7.78,8.27,1215281,7.88,8.33,7.78,8.27,1215281,0.0,1.0
2022-12-27,6.82,7.84,6.735,7.82,1486707,6.82,7.84,6.735,7.82,1486707,0.0,1.0
2022-12-28,6.74,7.01,6.64,6.84,1487797,6.74,7.01,6.64,6.84,1487797,0.0,1.0
2022-12-29,7.56,7.96,6.7915,6.8,1746553,7.56,7.96,6.7915,6.8,1746553,0.0,1.0
2022-12-30,7.62,7.63,7.27,7.45,1239400,7.62,7.63,7.27,7.45,1239400,0.0,1.0
2023-01-03,7.17,7.8585,7.1,7.78,1546052,7.17,7.8585,7.1,7.78,1546052,0.0,1.0
2023-01-04,7.88,7.895,7.245,7.26,1380273,7.88,7.895,7.245,7.26,1380273,0.0,1.0
2023-01-05,7.68,7.9,7.37,7.77,1377570,7.68,7.9,7.37,7.77,1377570,0.0,1.0
2023-01-06,7.39,7.71,7.14,7.71,1378194,7.39,7.71,7.14,7.71,1378194,0.0,1.0
2023-01-09,7.45,7.8,7.31,7.51,1691091,7.45,7.8,7.31,7.51,1691091,0.0,1.0
2023-01-10,7.65,7.7,7.24,7.35,1425570,7.65,7.7,7.24,7.35,1425570,0.0,1.0
2023-01-11,7.99,8.17,7.45,7.66,1332553,7.99,8.17,7.45,7.66,1332553,0.0,1.0
2023-01-12,8.72,8.745,7.775,8.06,1367606,8.72,8.745,7.775,8.06,1367606,0.0,1.0
2023-01-13,8.75,9.145,8.52,8.52,1767874,8.75,9.145,8.52,8.52,1767874,0.0,1.0
2023-01-17,8.68,8.85,8.315,8.7,974532,8.68,8.85,8.315,8.7,974532,0.0,1.0
2023-01-18,8.4,8.95,8.3598,8.83,1007080,8.4,8.95,8.3598,8.83,1007080,0.0,1.0
2023-01-19,8.15,8.375,7.94,8.34,1003045,8.15,8.375,7.94,8.34,1003045,0.0,1.0
2023-01-20,8.43,8.44,8.13,8.32,1111234,8.43,8.44,8.13,8.32,1111234,0.0,1.0
2023-01-23,8.52,8.765,8.29,8.29,1584184,8.52,8.765,8.29,8.29,1584184,0.0,1.0
2023-01-24,9.49,9.585,8.41,8.41,1956507,9.49,9.585,8.41,8.41,1956507,0.0,1.0
2023-01-25,9.15,9.49,8.98,9.38,971718,9.15,9.49,8.98,9.38,971718,0.0,1.0
2023-01-26,8.85,9.3892,8.58,9.25,1104979,8.85,9.3892,8.58,9.25,1104979,0.0,1.0
2023-01-27,9.11,9.26,8.75,8.75,975126,9.11,9.26,8.75,8.75,975126,0.0,1.0
2023-01-30,8.95,9.045,8.54,8.98,1467443,8.95,9.045,8.54,8.98,1467443,0.0,1.0
2023-01-31,9.28,9.375,8.99,9.1,1096384,9.28,9.375,8.99,9.1,1096384,0.0,1.0
2023-02-01,9.77,10.0,9.09,9.31,1629514,9.77,10.0,9.09,9.31,1629514,0.0,1.0
2023-02-02,11.12,11.505,9.875,10.0,3137891,11.12,11.505,9.875,10.0,3137891,0.0,1.0
2023-02-03,10.86,11.26,10.55,10.76,1709642,10.86,11.26,10.55,10.76,1709642,0.0,1.0
2023-02-06,11.44,11.74,10.7,10.94,2282658,11.44,11.74,10.7,10.94,2282658,0.0,1.0
2023-02-07,11.81,11.845,11.175,11.4,1544546,11.81,11.845,11.175,11.4,1544546,0.0,1.0
2023-02-08,11.37,11.87,11.3,11.79,1781174,11.37,11.87,11.3,11.79,1781174,0.0,1.0
2023-02-09,11.36,11.75,11.3515,11.49,1316336,11.36,11.75,11.3515,11.49,1316336,0.0,1.0
2023-02-10,11.41,11.475,10.9471,11.3,1974580,11.41,11.475,10.9471,11.3,1974580,0.0,1.0
2023-02-13,11.59,11.92,11.01,11.41,937923,11.59,11.92,11.01,11.41,937923,0.0,1.0
2023-02-14,12.01,12.2,11.225,11.43,1237040,12.01,12.2,11.225,11.43,1237040,0.0,1.0
2023-02-15,12.2,12.23,11.75,11.89,2018293,12.2,12.23,11.75,11.89,2018293,0.0,1.0
2023-02-16,12.64,13.06,11.8015,11.95,2738561,12.64,13.06,11.8015,11.95,2738561,0.0,1.0
2023-02-17,13.1,13.11,12.04,12.65,2019924,13.1,13.11,12.04,12.65,2019924,0.0,1.0
2023-02-21,11.92,13.09,11.755,12.98,2460840,11.92,13.09,11.755,12.98,2460840,0.0,1.0
2023-02-22,12.23,12.48,11.77,12.01,1897069,12.23,12.48,11.77,12.01,1897069,0.0,1.0
2023-02-23,11.67,12.19,10.87,11.99,2346894,11.67,12.19,10.87,11.99,2346894,0.0,1.0
2023-02-24,11.65,11.88,11.09,11.56,1914892,11.65,11.88,11.09,11.56,1914892,0.0,1.0
2023-02-27,11.58,12.28,11.44,11.98,1369315,11.58,12.28,11.44,11.98,1369315,0.0,1.0
2023-02-28,11.42,11.82,11.31,11.4,1791884,11.42,11.82,11.31,11.4,1791884,0.0,1.0
2023-03-01,11.29,11.59,10.94,11.44,1636685,11.29,11.59,10.94,11.44,1636685,0.0,1.0
2023-03-02,10.88,11.185,10.57,11.12,1774637,10.88,11.185,10.57,11.12,1774637,0.0,1.0
2023-03-03,10.87,11.18,10.79,10.98,2068756,10.87,11.18,10.79,10.98,2068756,0.0,1.0
2023-03-06,16.52,19.3896,16.28,17.99,30398456,16.52,19.3896,16.28,17.99,30398456,0.0,1.0
2023-03-07,18.55,19.945,16.65,16.75,13044552,18.55,19.945,16.65,16.75,13044552,0.0,1.0
2023-03-08,16.4,17.9,15.5,17.77,13528386,16.4,17.9,15.5,17.77,13528386,0.0,1.0
2023-03-09,15.43,16.6,15.245,16.6,3717197,15.43,16.6,15.245,16.6,3717197,0.0,1.0
2023-03-10,14.06,15.27,13.86,15.2,4699042,14.06,15.27,13.86,15.2,4699042,0.0,1.0
2023-03-13,14.53,14.87,13.67,13.99,2903311,14.53,14.87,13.67,13.99,2903311,0.0,1.0
2023-03-14,14.57,14.67,14.0,14.52,2243425,14.57,14.67,14.0,14.52,2243425,0.0,1.0
2023-03-15,14.25,14.64,13.86,14.48,1883790,14.25,14.64,13.86,14.48,1883790,0.0,1.0
2023-03-16,13.81,14.31,13.71,14.2,2088665,13.81,14.31,13.71,14.2,2088665,0.0,1.0
2023-03-17,13.55,13.93,13.26,13.75,7176730,13.55,13.93,13.26,13.75,7176730,0.0,1.0
2023-03-20,14.0,14.35,13.64,13.71,1585864,14.0,14.35,13.64,13.71,1585864,0.0,1.0
2023-03-21,13.46,13.98,13.1,13.83,1893992,13.46,13.98,13.1,13.83,1893992,0.0,1.0
2023-03-22,12.84,13.64,12.81,13.57,1669218,12.84,13.64,12.81,13.57,1669218,0.0,1.0
2023-03-23,13.58,13.65,12.28,12.92,3369010,13.58,13.65,12.28,12.92,3369010,0.0,1.0
2023-03-24,14.9,14.9,11.75,13.6,9502022,14.9,14.9,11.75,13.6,9502022,0.0,1.0
2023-03-27,14.32,15.4299,14.0,15.425,5902801,14.32,15.4299,14.0,15.425,5902801,0.0,1.0
2023-03-28,15.03,15.75,14.25,14.3,1956562,15.03,15.75,14.25,14.3,1956562,0.0,1.0
2023-03-29,17.56,18.9,15.06,15.11,11670857,17.56,18.9,15.06,15.11,11670857,0.0,1.0
2023-03-30,17.15,17.795,16.41,17.12,3475832,17.15,17.795,16.41,17.12,3475832,0.0,1.0
2023-03-31,16.58,17.8,16.405,17.32,2585481,16.58,17.8,16.405,17.32,2585481,0.0,1.0
2023-04-03,16.57,17.2,16.2055,16.56,2273603,16.57,17.2,16.2055,16.56,2273603,0.0,1.0
2023-04-04,15.59,16.8,15.29,16.69,2274056,15.59,16.8,15.29,16.69,2274056,0.0,1.0
2023-04-05,15.53,15.79,15.2,15.49,1883085,15.53,15.79,15.2,15.49,1883085,0.0,1.0
2023-04-06,15.61,15.85,15.24,15.56,1718539,15.61,15.85,15.24,15.56,1718539,0.0,1.0
2023-04-10,15.05,15.53,14.83,15.34,2500459,15.05,15.53,14.83,15.34,2500459,0.0,1.0
2023-04-11,15.36,15.39,14.74,15.04,1521389,15.36,15.39,14.74,15.04,1521389,0.0,1.0
2023-04-12,15.18,15.845,15.1,15.45,1312248,15.18,15.845,15.1,15.45,1312248,0.0,1.0
2023-04-13,15.66,16.09,15.54,15.58,1492096,15.66,16.09,15.54,15.58,1492096,0.0,1.0
2023-04-14,14.74,15.55,14.41,15.49,1736387,14.74,15.55,14.41,15.49,1736387,0.0,1.0
2023-04-17,15.03,15.69,14.76,14.79,1558844,15.03,15.69,14.76,14.79,1558844,0.0,1.0
2023-04-18,15.15,15.23,14.445,15.1,2177195,15.15,15.23,14.445,15.1,2177195,0.0,1.0
2023-04-19,16.68,16.955,15.6007,16.1901,3803807,16.68,16.955,15.6007,16.1901,3803807,0.0,1.0
2023-04-20,16.47,16.84,16.14,16.39,2092122,16.47,16.84,16.14,16.39,2092122,0.0,1.0
2023-04-21,15.88,16.7,15.515,16.53,1734310,15.88,16.7,15.515,16.53,1734310,0.0,1.0
2023-04-24,15.21,15.83,14.865,15.83,1506715,15.21,15.83,14.865,15.83,1506715,0.0,1.0
2023-04-25,14.66,15.4,14.46,15.18,1282003,14.66,15.4,14.46,15.18,1282003,0.0,1.0
2023-04-26,14.29,14.9432,14.1,14.77,1290764,14.29,14.9432,14.1,14.77,1290764,0.0,1.0
2023-04-27,14.19,14.59,13.9,14.39,1266063,14.19,14.59,13.9,14.39,1266063,0.0,1.0
2023-04-28,14.52,14.73,13.8701,14.12,1343311,14.52,14.73,13.8701,14.12,1343311,0.0,1.0
2023-05-01,14.34,14.97,14.2,14.51,1219702,14.34,14.97,14.2,14.51,1219702,0.0,1.0
2023-05-02,13.96,14.345,13.51,14.27,2205601,13.96,14.345,13.51,14.27,2205601,0.0,1.0
2023-05-03,14.4,14.63,13.63,14.05,1849890,14.4,14.63,13.63,14.05,1849890,0.0,1.0
2023-05-04,13.5,14.4861,13.21,14.22,2112374,13.5,14.4861,13.21,14.22,2112374,0.0,1.0
2023-05-05,13.68,13.76,13.0,13.14,1476548,13.68,13.76,13.0,13.14,1476548,0.0,1.0
2023-05-08,13.52,14.28,13.4501,14.17,2230049,13.52,14.28,13.4501,14.17,2230049,0.0,1.0
2023-05-09,13.76,14.03,13.07,13.3,2004906,13.76,14.03,13.07,13.3,2004906,0.0,1.0
2023-05-10,13.83,14.1,13.41,14.06,1419013,13.83,14.1,13.41,14.06,1419013,0.0,1.0
2023-05-11,14.26,14.45,13.75,13.96,1859006,14.26,14.45,13.75,13.96,1859006,0.0,1.0
2023-05-12,13.545,14.34,13.515,14.34,1726273,13.545,14.34,13.515,14.34,1726273,0.0,1.0
2023-05-15,14.84,14.9599,13.47,13.6,2100112,14.84,14.9599,13.47,13.6,2100112,0.0,1.0
2023-05-16,14.09,14.64,13.95,14.47,1465665,14.09,14.64,13.95,14.47,1465665,0.0,1.0
2023-05-17,14.08,14.22,13.81,13.99,1545886,14.08,14.22,13.81,13.99,1545886,0.0,1.0
2023-05-18,13.98,14.0542,13.51,13.86,1062816,13.98,14.0542,13.51,13.86,1062816,0.0,1.0
2023-05-19,13.72,14.43,13.67,14.17,985960,13.72,14.43,13.67,14.17,985960,0.0,1.0
2023-05-22,13.71,14.05,13.625,13.82,1128618,13.71,14.05,13.625,13.82,1128618,0.0,1.0
2023-05-23,13.66,14.4101,13.54,13.69,1213224,13.66,14.4101,13.54,13.69,1213224,0.0,1.0
2023-05-24,13.29,13.75,13.0,13.66,1757603,13.29,13.75,13.0,13.66,1757603,0.0,1.0
2023-05-25,13.54,13.64,12.75,13.38,2120057,13.54,13.64,12.75,13.38,2120057,0.0,1.0
2023-05-26,13.75,13.81,13.22,13.44,1408525,13.75,13.81,13.22,13.44,1408525,0.0,1.0
2023-05-30,13.54,14.38,13.43,13.93,1317725,13.54,14.38,13.43,13.93,1317725,0.0,1.0
2023-05-31,13.72,14.0,13.26,13.56,1215263,13.72,14.0,13.26,13.56,1215263,0.0,1.0
2023-06-01,14.0,14.24,13.38,13.81,935068,14.0,14.24,13.38,13.81,935068,0.0,1.0
2023-06-02,14.26,14.3,13.73,14.18,925567,14.26,14.3,13.73,14.18,925567,0.0,1.0
2023-06-05,14.6,14.74,14.02,14.1,823605,14.6,14.74,14.02,14.1,823605,0.0,1.0
2023-06-06,16.04,16.45,14.48,14.6,2833189,16.04,16.45,14.48,14.6,2833189,0.0,1.0
2023-06-07,16.56,16.705,15.86,16.18,1348765,16.56,16.705,15.86,16.18,1348765,0.0,1.0
2023-06-08,16.29,16.65,15.915,16.62,2035776,16.29,16.65,15.915,16.62,2035776,0.0,1.0
2023-06-09,16.0,16.36,15.89,16.29,1207608,16.0,16.36,15.89,16.29,1207608,0.0,1.0
2023-06-12,15.81,16.56,15.77,16.29,1347783,15.81,16.56,15.77,16.29,1347783,0.0,1.0
2023-06-13,16.75,16.84,15.81,15.81,1730876,16.75,16.84,15.81,15.81,1730876,0.0,1.0
2023-06-14,16.89,17.19,16.43,16.83,1527965,16.89,17.19,16.43,16.83,1527965,0.0,1.0
2023-06-15,15.52,16.635,15.1901,16.6,2021890,15.52,16.635,15.1901,16.6,2021890,0.0,1.0
2023-06-16,15.01,15.8,14.8,15.63,7912893,15.01,15.8,14.8,15.63,7912893,0.0,1.0
2023-06-20,16.52,16.62,14.7755,14.85,3180598,16.52,16.62,14.7755,14.85,3180598,0.0,1.0
2023-06-21,16.75,16.8,15.82,16.43,1814186,16.75,16.8,15.82,16.43,1814186,0.0,1.0
2023-06-22,16.14,16.69,15.87,16.69,1959254,16.14,16.69,15.87,16.69,1959254,0.0,1.0
2023-06-23,15.66,16.12,15.63,15.89,2377819,15.66,16.12,15.63,15.89,2377819,0.0,1.0
2023-06-26,15.49,15.75,15.35,15.6,1284071,15.49,15.75,15.35,15.6,1284071,0.0,1.0
2023-06-27,16.29,16.33,15.36,15.61,1179674,16.29,16.33,15.36,15.61,1179674,0.0,1.0
2023-06-28,18.01,18.04,16.18,16.29,2658653,18.01,18.04,16.18,16.29,2658653,0.0,1.0
2023-06-29,16.99,18.18,16.72,18.01,3521019,16.99,18.18,16.72,18.01,3521019,0.0,1.0
2023-06-30,17.2,17.56,16.75,17.13,1550549,17.2,17.56,16.75,17.13,1550549,0.0,1.0
2023-07-03,17.35,18.04,17.0921,17.43,875525,17.35,18.04,17.0921,17.43,875525,0.0,1.0
2023-07-05,17.49,17.66,16.61,16.9,1960580,17.49,17.66,16.61,16.9,1960580,0.0,1.0
2023-07-06,17.0,17.47,16.75,17.25,1641538,17.0,17.47,16.75,17.25,1641538,0.0,1.0
2023-07-07,16.89,17.62,16.82,16.98,1432541,16.89,17.62,16.82,16.98,1432541,0.0,1.0
2023-07-10,17.36,17.68,16.62,16.79,2047694,17.36,17.68,16.62,16.79,2047694,0.0,1.0
2023-07-11,17.81,17.88,17.19,17.39,2086240,17.81,17.88,17.19,17.39,2086240,0.0,1.0
2023-07-12,18.05,18.75,17.81,18.2,2436889,18.05,18.75,17.81,18.2,2436889,0.0,1.0
2023-07-13,17.31,18.33,17.23,18.13,2705886,17.31,18.33,17.23,18.13,2705886,0.0,1.0
2023-07-14,18.22,18.29,16.79,17.3,2896207,18.22,18.29,16.79,17.3,2896207,0.0,1.0
2023-07-17,32.04,34.28,26.29,26.76,47198026,32.04,34.28,26.29,26.76,47198026,0.0,1.0
2023-07-18,32.52,36.36,31.72,32.085,18201917,32.52,36.36,31.72,32.085,18201917,0.0,1.0
2023-07-19,34.46,34.8992,32.31,32.31,6126521,34.46,34.8992,32.31,32.31,6126521,0.0,1.0
2023-07-20,34.49,35.1638,33.2192,34.0,4876133,34.49,35.1638,33.2192,34.0,4876133,0.0,1.0
2023-07-21,34.13,35.48,33.85,35.08,2801078,34.13,35.48,33.85,35.08,2801078,0.0,1.0
2023-07-24,33.24,34.32,33.12,34.22,3213880,33.24,34.32,33.12,34.22,3213880,0.0,1.0
2023-07-25,32.57,33.6105,32.015,33.17,2277104,32.57,33.6105,32.015,33.17,2277104,0.0,1.0
2023-07-26,32.41,33.58,31.9,32.86,2089463,32.41,33.58,31.9,32.86,2089463,0.0,1.0
2023-07-27,32.13,32.74,31.59,32.438,2018495,32.13,32.74,31.59,32.438,2018495,0.0,1.0
2023-07-28,34.42,34.93,32.1,32.79,2929219,34.42,34.93,32.1,32.79,2929219,0.0,1.0
2023-07-31,35.01,35.74,34.3,34.52,2536366,35.01,35.74,34.3,34.52,2536366,0.0,1.0
2023-08-01,34.27,35.29,33.68,34.38,2228235,34.27,35.29,33.68,34.38,2228235,0.0,1.0
2023-08-02,32.0,34.6178,31.84,33.85,2689364,32.0,34.6178,31.84,33.85,2689364,0.0,1.0
2023-08-03,32.1,32.8,31.12,31.85,2246522,32.1,32.8,31.12,31.85,2246522,0.0,1.0
2023-08-04,31.25,32.99,31.24,32.73,1498077,31.25,32.99,31.24,32.73,1498077,0.0,1.0
2023-08-07,30.96,31.41,30.2506,31.34,2874550,30.96,31.41,30.2506,31.34,2874550,0.0,1.0
2023-08-08,32.26,32.38,30.67,30.82,1555950,32.26,32.38,30.67,30.82,1555950,0.0,1.0
2023-08-09,31.67,32.57,31.57,31.63,1126908,31.67,32.57,31.57,31.63,1126908,0.0,1.0
2023-08-10,32.39,32.43,31.1,31.62,1643967,32.39,32.43,31.1,31.62,1643967,0.0,1.0
2023-08-11,31.07,32.37,30.71,32.29,1239388,31.07,32.37,30.71,32.29,1239388,0.0,1.0
2023-08-14,31.55,31.71,30.45,30.72,1288563,31.55,31.71,30.45,30.72,1288563,0.0,1.0
2023-08-15,30.46,31.45,30.255,31.45,1460731,30.46,31.45,30.255,31.45,1460731,0.0,1.0
2023-08-16,29.8,30.54,29.52,30.35,2245273,29.8,30.54,29.52,30.35,2245273,0.0,1.0
2023-08-17,28.41,29.92,28.05,29.5,2719497,28.41,29.92,28.05,29.5,2719497,0.0,1.0
2023-08-18,28.72,29.58,27.75,27.95,1895448,28.72,29.58,27.75,27.95,1895448,0.0,1.0
2023-08-21,28.6,29.48,28.08,28.5,1915174,28.6,29.48,28.08,28.5,1915174,0.0,1.0
2023-08-22,28.34,28.87,27.575,28.72,1872229,28.34,28.87,27.575,28.72,1872229,0.0,1.0
2023-08-23,28.59,29.23,28.52,28.64,1075101,28.59,29.23,28.52,28.64,1075101,0.0,1.0
2023-08-24,28.08,28.8475,28.045,28.58,1557151,28.08,28.8475,28.045,28.58,1557151,0.0,1.0
2023-08-25,29.68,29.79,28.14,28.28,2454069,29.68,29.79,28.14,28.28,2454069,0.0,1.0
2023-08-28,28.67,30.77,28.0002,30.52,4700705,28.67,30.77,28.0002,30.52,4700705,0.0,1.0
2023-08-29,30.52,30.55,28.52,28.85,1462730,30.52,30.55,28.52,28.85,1462730,0.0,1.0
2023-08-30,30.4,31.19,30.15,30.75,2120438,30.4,31.19,30.15,30.75,2120438,0.0,1.0
2023-08-31,29.91,30.59,29.77,30.52,1329518,29.91,30.59,29.77,30.52,1329518,0.0,1.0
2023-09-01,30.58,30.755,29.73,30.2,1267829,30.58,30.755,29.73,30.2,1267829,0.0,1.0
2023-09-05,29.62,30.57,29.27,30.0,1602086,29.62,30.57,29.27,30.0,1602086,0.0,1.0
2023-09-06,29.49,30.45,29.22,29.79,1882429,29.49,30.45,29.22,29.79,1882429,0.0,1.0
2023-09-07,28.83,29.33,28.36,29.1,1284806,28.83,29.33,28.36,29.1,1284806,0.0,1.0
2023-09-08,28.41,28.97,28.33,28.8,887754,28.41,28.97,28.33,28.8,887754,0.0,1.0
2023-09-11,28.53,28.7,27.91,28.47,1286928,28.53,28.7,27.91,28.47,1286928,0.0,1.0
2023-09-12,28.55,29.335,28.165,28.4,1208562,28.55,29.335,28.165,28.4,1208562,0.0,1.0
2023-09-13,28.3,29.11,27.32,28.55,4785998,28.3,29.11,27.32,28.55,4785998,0.0,1.0
2023-09-14,29.62,30.1499,28.37,28.62,2248573,29.62,30.1499,28.37,28.62,2248573,0.0,1.0
2023-09-15,29.13,29.5,28.68,28.89,4598999,29.13,29.5,28.68,28.89,4598999,0.0,1.0
2023-09-18,28.54,29.775,28.39,29.25,1295381,28.54,29.775,28.39,29.25,1295381,0.0,1.0
2023-09-19,28.14,28.83,28.03,28.5,789061,28.14,28.83,28.03,28.5,789061,0.0,1.0
2023-09-20,27.73,28.43,27.54,28.43,1223984,27.73,28.43,27.54,28.43,1223984,0.0,1.0
2023-09-21,26.97,27.5,26.56,27.4,1129707,26.97,27.5,26.56,27.4,1129707,0.0,1.0
2023-09-22,27.27,27.61,26.8201,27.22,1248231,27.27,27.61,26.8201,27.22,1248231,0.0,1.0
2023-09-25,27.08,27.75,26.22,27.65,2859386,27.08,27.75,26.22,27.65,2859386,0.0,1.0
2023-09-26,26.58,27.955,26.55,27.25,1466193,26.58,27.955,26.55,27.25,1466193,0.0,1.0
2023-09-27,26.34,27.315,25.94,26.86,1804935,26.34,27.315,25.94,26.86,1804935,0.0,1.0
2023-09-28,27.13,27.13,25.97,26.22,1090515,27.13,27.13,25.97,26.22,1090515,0.0,1.0
2023-09-29,26.37,27.385,26.07,27.18,1540347,26.37,27.385,26.07,27.18,1540347,0.0,1.0
2023-10-02,25.41,26.3899,25.1,26.22,1648190,25.41,26.3899,25.1,26.22,1648190,0.0,1.0
2023-10-03,25.43,25.765,25.05,25.41,1159624,25.43,25.765,25.05,25.41,1159624,0.0,1.0
2023-10-04,24.02,25.25,23.76,25.18,2618683,24.02,25.25,23.76,25.18,2618683,0.0,1.0
2023-10-05,24.65,24.98,23.67,23.89,1244238,24.65,24.98,23.67,23.89,1244238,0.0,1.0
2023-10-06,25.26,25.44,24.01,24.25,1636895,25.26,25.44,24.01,24.25,1636895,0.0,1.0
2023-10-09,25.61,25.64,24.32,25.26,1103004,25.61,25.64,24.32,25.26,1103004,0.0,1.0
2023-10-10,26.54,27.01,25.53,25.6,1578147,26.54,27.01,25.53,25.6,1578147,0.0,1.0
2023-10-11,26.65,27.27,25.96,26.79,1122032,26.65,27.27,25.96,26.79,1122032,0.0,1.0
2023-10-12,24.7,26.46,24.63,26.46,1603922,24.7,26.46,24.63,26.46,1603922,0.0,1.0
2023-10-13,26.08,26.3399,24.46,24.91,1385045,26.08,26.3399,24.46,24.91,1385045,0.0,1.0
2023-10-16,25.91,26.44,25.51,25.88,720743,25.91,26.44,25.51,25.88,720743,0.0,1.0
2023-10-17,26.78,26.94,25.64,25.64,1167502,26.78,26.94,25.64,25.64,1167502,0.0,1.0
2023-10-18,26.08,26.62,25.71,26.62,952727,26.08,26.62,25.71,26.62,952727,0.0,1.0
2023-10-19,24.68,26.2,24.46,26.2,1052916,24.68,26.2,24.46,26.2,1052916,0.0,1.0
2023-10-20,24.57,25.25,24.42,24.65,924380,24.57,25.25,24.42,24.65,924380,0.0,1.0
2023-10-23,24.24,24.7599,23.62,24.29,1491167,24.24,24.7599,23.62,24.29,1491167,0.0,1.0
2023-10-24,25.07,25.69,24.72,25.63,1532061,25.07,25.69,24.72,25.63,1532061,0.0,1.0
2023-10-25,24.43,25.12,24.1202,24.67,1040365,24.43,25.12,24.1202,24.67,1040365,0.0,1.0
2023-10-26,25.07,25.49,24.13,24.48,808719,25.07,25.49,24.13,24.48,808719,0.0,1.0
2023-10-27,24.44,25.44,24.39,25.18,1131600,24.44,25.44,24.39,25.18,1131600,0.0,1.0
2023-10-30,25.51,26.005,24.8,24.8,1064263,25.51,26.005,24.8,24.8,1064263,0.0,1.0
2023-10-31,26.04,26.25,24.75,25.25,915023,26.04,26.25,24.75,25.25,915023,0.0,1.0
2023-11-01,26.65,26.76,25.84,25.84,1024918,26.65,26.76,25.84,25.84,1024918,0.0,1.0
2023-11-02,26.92,27.604,26.3463,26.77,1546045,26.92,27.604,26.3463,26.77,1546045,0.0,1.0
2023-11-03,28.83,29.04,27.28,27.57,2227265,28.83,29.04,27.28,27.57,2227265,0.0,1.0
2023-11-06,27.88,29.1,27.68,29.0,1159198,27.88,29.1,27.68,29.0,1159198,0.0,1.0
2023-11-07,29.39,29.43,28.2,28.79,2025007,29.39,29.43,28.2,28.79,2025007,0.0,1.0
2023-11-08,29.39,29.74,28.57,29.46,983579,29.39,29.74,28.57,29.46,983579,0.0,1.0
2023-11-09,27.07,29.58,26.965,29.56,1117790,27.07,29.58,26.965,29.56,1117790,0.0,1.0
2023-11-10,27.1,27.27,26.41,27.15,994719,27.1,27.27,26.41,27.15,994719,0.0,1.0
2023-11-13,27.52,27.84,26.14,27.26,1052714,27.52,27.84,26.14,27.26,1052714,0.0,1.0
2023-11-14,29.48,29.99,28.79,29.21,1332086,29.48,29.99,28.79,29.21,1332086,0.0,1.0
2023-11-15,29.52,30.885,28.8,28.93,1867407,29.52,30.885,28.8,28.93,1867407,0.0,1.0
2023-11-16,28.86,29.64,28.445,29.54,1043722,28.86,29.64,28.445,29.54,1043722,0.0,1.0
2023-11-17,29.25,29.6,28.44,29.11,1610331,29.25,29.6,28.44,29.11,1610331,0.0,1.0
2023-11-20,29.24,30.1,28.79,29.2,901641,29.24,30.1,28.79,29.2,901641,0.0,1.0
2023-11-21,28.31,29.03,28.0535,28.66,1034318,28.31,29.03,28.0535,28.66,1034318,0.0,1.0
2023-11-22,29.5,29.5,28.2,28.86,989492,29.5,29.5,28.2,28.86,989492,0.0,1.0
2023-11-24,29.58,29.95,29.19,29.19,398803,29.58,29.95,29.19,29.19,398803,0.0,1.0
2023-11-27,29.79,30.1603,28.76,29.52,1408563,29.79,30.1603,28.76,29.52,1408563,0.0,1.0
2023-11-28,28.84,30.01,28.39,29.63,1274756,28.84,30.01,28.39,29.63,1274756,0.0,1.0
2023-11-29,28.47,29.701,28.37,28.94,1529344,28.47,29.701,28.37,28.94,1529344,0.0,1.0
2023-11-30,28.71,29.6813,28.31,28.79,1324373,28.71,29.6813,28.31,28.79,1324373,0.0,1.0
2023-12-01,30.94,30.98,27.74,28.5,1430223,30.94,30.98,27.74,28.5,1430223,0.0,1.0
2023-12-04,31.94,32.42,30.37,30.71,1729622,31.94,32.42,30.37,30.71,1729622,0.0,1.0
2023-12-05,31.6,32.2,30.84,31.7,984366,31.6,32.2,30.84,31.7,984366,0.0,1.0
2023-12-06,32.41,33.0,31.3201,31.9,1918400,32.41,33.0,31.3201,31.9,1918400,0.0,1.0
2023-12-07,33.61,33.705,32.5,32.56,1377206,33.61,33.705,32.5,32.56,1377206,0.0,1.0
2023-12-08,32.52,34.49,32.155,34.0,1256112,32.52,34.49,32.155,34.0,1256112,0.0,1.0
2023-12-11,32.86,32.93,31.54,32.53,994572,32.86,32.93,31.54,32.53,994572,0.0,1.0
2023-12-12,33.48,33.67,32.19,33.01,700513,33.48,33.67,32.19,33.01,700513,0.0,1.0
2023-12-13,35.2,35.26,32.89,33.4,1618275,35.2,35.26,32.89,33.4,1618275,0.0,1.0
2023-12-14,35.91,36.18,34.17,36.09,2191321,35.91,36.18,34.17,36.09,2191321,0.0,1.0
2023-12-15,39.37,39.54,35.94,36.12,5958234,39.37,39.54,35.94,36.12,5958234,0.0,1.0
2023-12-18,38.44,40.0,37.98,39.27,2038442,38.44,40.0,37.98,39.27,2038442,0.0,1.0
2023-12-19,40.22,40.63,38.43,39.0,2977421,40.22,40.63,38.43,39.0,2977421,0.0,1.0
2023-12-20,38.2,40.76,38.12,40.02,2550662,38.2,40.76,38.12,40.02,2550662,0.0,1.0
2023-12-21,38.79,39.135,37.6,38.49,3391150,38.79,39.135,37.6,38.49,3391150,0.0,1.0
2023-12-22,41.06,41.605,39.04,39.55,2138856,41.06,41.605,39.04,39.55,2138856,0.0,1.0
2023-12-26,41.99,42.25,41.29,41.82,1469975,41.99,42.25,41.29,41.82,1469975,0.0,1.0
2023-12-27,43.89,43.955,41.31,42.31,1824829,43.89,43.955,41.31,42.31,1824829,0.0,1.0
2023-12-28,41.81,44.32,41.12,43.77,2265037,41.81,44.32,41.12,43.77,2265037,0.0,1.0
2023-12-29,40.37,41.8,40.31,41.75,1355376,40.37,41.8,40.31,41.75,1355376,0.0,1.0
2024-01-02,40.45,40.97,39.42,39.77,1755985,40.45,40.97,39.42,39.77,1755985,0.0,1.0
2024-01-03,37.85,39.98,37.78,39.5,2738071,37.85,39.98,37.78,39.5,2738071,0.0,1.0
2024-01-04,36.92,38.49,36.56,38.02,3141049,36.92,38.49,36.56,38.02,3141049,0.0,1.0
2024-01-05,37.69,37.83,35.97,36.33,1556187,37.69,37.83,35.97,36.33,1556187,0.0,1.0
2024-01-08,38.74,39.13,36.5,37.41,1711671,38.74,39.13,36.5,37.41,1711671,0.0,1.0
2024-01-09,39.73,40.33,37.82,37.82,1607164,39.73,40.33,37.82,37.82,1607164,0.0,1.0
2024-01-10,39.9,40.6,39.46,39.73,1767426,39.9,40.6,39.46,39.73,1767426,0.0,1.0
2024-01-11,39.22,39.372,37.33,39.34,1874210,39.22,39.372,37.33,39.34,1874210,0.0,1.0
2024-01-12,38.7,40.42,38.055,39.94,1426868,38.7,40.42,38.055,39.94,1426868,0.0,1.0
2024-01-16,37.58,38.03,36.84,37.97,1344211,37.58,38.03,36.84,37.97,1344211,0.0,1.0
2024-01-17,36.91,37.3,36.26,36.57,1193891,36.91,37.3,36.26,36.57,1193891,0.0,1.0
2024-01-18,37.56,40.65,36.32,37.57,4264921,37.56,40.65,36.32,37.57,4264921,0.0,1.0
2024-01-19,36.64,37.68,36.02,37.56,1402371,36.64,37.68,36.02,37.56,1402371,0.0,1.0
2024-01-22,38.04,38.65,36.82,37.23,3481082,38.04,38.65,36.82,37.23,3481082,0.0,1.0
2024-01-23,37.13,38.74,35.87,38.51,2003308,37.13,38.74,35.87,38.51,2003308,0.0,1.0
2024-01-24,36.24,37.84,36.125,37.84,1115981,36.24,37.84,36.125,37.84,1115981,0.0,1.0
2024-01-25,36.07,37.2166,35.64,36.93,1598979,36.07,37.2166,35.64,36.93,1598979,0.0,1.0
2024-01-26,35.94,36.545,35.54,36.31,646342,35.94,36.545,35.54,36.31,646342,0.0,1.0
2024-01-29,37.84,37.87,35.56,36.44,1272750,37.84,37.87,35.56,36.44,1272750,0.0,1.0
2024-01-30,36.09,37.8,35.78,37.4,1714776,36.09,37.8,35.78,37.4,1714776,0.0,1.0
2024-01-31,34.29,36.26,34.22,35.54,2183830,34.29,36.26,34.22,35.54,2183830,0.0,1.0
2024-02-01,33.31,34.61,33.21,34.44,1536118,33.31,34.61,33.21,34.44,1536118,0.0,1.0
2024-02-02,33.91,34.65,32.54,32.84,1664166,33.91,34.65,32.54,32.84,1664166,0.0,1.0
2024-02-05,33.63,33.98,33.04,33.5,1075274,33.63,33.98,33.04,33.5,1075274,0.0,1.0
2024-02-06,34.02,34.26,33.28,33.58,2147738,34.02,34.26,33.28,33.58,2147738,0.0,1.0
2024-02-07,33.77,34.375,32.9301,34.02,1627979,33.77,34.375,32.9301,34.02,1627979,0.0,1.0
2024-02-08,32.96,34.18,32.85,34.03,1066858,32.96,34.18,32.85,34.03,1066858,0.0,1.0
2024-02-09,34.47,34.81,33.18,33.18,1443777,34.47,34.81,33.18,33.18,1443777,0.0,1.0
2024-02-12,35.65,35.88,34.23,34.38,1411473,35.65,35.88,34.23,34.38,1411473,0.0,1.0
2024-02-13,33.57,35.08,33.14,33.7,1560075,33.57,35.08,33.14,33.7,1560075,0.0,1.0
2024-02-14,34.37,35.01,33.935,34.39,1172225,34.37,35.01,33.935,34.39,1172225,0.0,1.0
2024-02-15,39.23,41.04,37.5,37.75,4124206,39.23,41.04,37.5,37.75,4124206,0.0,1.0
2024-02-16,37.21,38.81,37.0,38.57,1409141,37.21,38.81,37.0,38.57,1409141,0.0,1.0
2024-02-20,35.95,37.815,35.14,37.0,1666657,35.95,37.815,35.14,37.0,1666657,0.0,1.0
2024-02-21,34.16,35.62,33.56,35.19,1543490,34.16,35.62,33.56,35.19,1543490,0.0,1.0
2024-02-22,33.6,34.955,33.14,33.98,1840058,33.6,34.955,33.14,33.98,1840058,0.0,1.0
2024-02-23,34.0,34.69,33.431,34.35,1149644,34.0,34.69,33.431,34.35,1149644,0.0,1.0
2024-02-26,34.87,35.03,33.66,33.79,1147382,34.87,35.03,33.66,33.79,1147382,0.0,1.0
2024-02-27,35.73,37.0,35.11,35.49,1308701,35.73,37.0,35.11,35.49,1308701,0.0,1.0
2024-02-28,35.29,36.08,35.11,35.13,928538,35.29,36.08,35.11,35.13,928538,0.0,1.0
2024-02-29,34.15,36.39,33.89,36.03,1745305,34.15,36.39,33.89,36.03,1745305,0.0,1.0
2024-03-01,35.63,36.41,34.0,34.0,1329989,35.63,36.41,34.0,34.0,1329989,0.0,1.0
2024-03-04,32.355,35.99,31.92,35.96,3240564,32.355,35.99,31.92,35.96,3240564,0.0,1.0
2024-03-05,29.6,31.8,29.22,31.605,3862344,29.6,31.8,29.22,31.605,3862344,0.0,1.0
2024-03-06,29.45,31.01,29.05,30.3,4750794,29.45,31.01,29.05,30.3,4750794,0.0,1.0
2024-03-07,30.0,30.142,29.4,29.51,1860329,30.0,30.142,29.4,29.51,1860329,0.0,1.0
2024-03-08,28.98,30.79,28.71,30.68,1251661,28.98,30.79,28.71,30.68,1251661,0.0,1.0
2024-03-11,28.94,29.63,28.58,29.06,1506432,28.94,29.63,28.58,29.06,1506432,0.0,1.0
2024-03-12,28.7,29.32,28.52,29.2,1456577,28.7,29.32,28.52,29.2,1456577,0.0,1.0
2024-03-13,28.17,29.0,27.85,28.47,1364936,28.17,29.0,27.85,28.47,1364936,0.0,1.0
2024-03-14,27.35,28.16,26.82,27.82,2340718,27.35,28.16,26.82,27.82,2340718,0.0,1.0
2024-03-15,27.56,28.5,27.22,27.22,2320783,27.56,28.5,27.22,27.22,2320783,0.0,1.0
2024-03-18,27.81,28.57,27.22,27.51,1972862,27.81,28.57,27.22,27.51,1972862,0.0,1.0
2024-03-19,28.43,29.095,28.0613,28.23,1854363,28.43,29.095,28.0613,28.23,1854363,0.0,1.0
2024-03-20,28.63,28.95,27.81,28.56,807884,28.63,28.95,27.81,28.56,807884,0.0,1.0
2024-03-21,28.98,30.0816,28.94,29.54,1470060,28.98,30.0816,28.94,29.54,1470060,0.0,1.0
2024-03-22,29.58,29.81,28.51,29.0,1569061,29.58,29.81,28.51,29.0,1569061,0.0,1.0
2024-03-25,29.39,29.74,28.96,29.43,765773,29.39,29.74,28.96,29.43,765773,0.0,1.0
2024-03-26,29.76,30.34,28.91,29.85,1956297,29.76,30.34,28.91,29.85,1956297,0.0,1.0
2024-03-27,30.86,31.23,29.62,30.49,1785083,30.86,31.23,29.62,30.49,1785083,0.0,1.0
2024-03-28,30.92,31.2175,30.37,30.78,2004455,30.92,31.2175,30.37,30.78,2004455,0.0,1.0
2024-04-01,29.98,31.0,29.66,30.99,1084665,29.98,31.0,29.66,30.99,1084665,0.0,1.0
2024-04-02,28.8,29.88,28.59,29.88,1831697,28.8,29.88,28.59,29.88,1831697,0.0,1.0
2024-04-03,29.23,29.33,28.28,29.01,1605616,29.23,29.33,28.28,29.01,1605616,0.0,1.0
2024-04-04,28.15,29.65,28.11,29.47,1413728,28.15,29.65,28.11,29.47,1413728,0.0,1.0
2024-04-05,28.1,28.77,27.73,27.895,1203181,28.1,28.77,27.73,27.895,1203181,0.0,1.0
2024-04-08,28.27,28.73,27.86,28.39,1034165,28.27,28.73,27.86,28.39,1034165,0.0,1.0
2024-04-09,28.43,28.65,27.91,28.27,989022,28.43,28.65,27.91,28.27,989022,0.0,1.0
2024-04-10,27.33,27.51,26.73,27.29,1628706,27.33,27.51,26.73,27.29,1628706,0.0,1.0
2024-04-11,28.36,28.76,26.86,27.7,1602553,28.36,28.76,26.86,27.7,1602553,0.0,1.0
2024-04-12,26.83,28.13,26.37,27.92,1888372,26.83,28.13,26.37,27.92,1888372,0.0,1.0
2024-04-15,25.77,26.7,25.7,26.68,1899139,25.77,26.7,25.7,26.68,1899139,0.0,1.0
2024-04-16,25.24,25.91,25.2,25.39,1039617,25.24,25.91,25.2,25.39,1039617,0.0,1.0
2024-04-17,24.98,25.66,24.8,25.54,1722790,24.98,25.66,24.8,25.54,1722790,0.0,1.0
2024-04-18,24.95,25.52,24.77,24.85,2225068,24.95,25.52,24.77,24.85,2225068,0.0,1.0
2024-04-19,24.74,25.355,24.27,24.88,2298719,24.74,25.355,24.27,24.88,2298719,0.0,1.0
2024-04-22,25.07,25.52,24.135,24.99,2123116,25.07,25.52,24.135,24.99,2123116,0.0,1.0
2024-04-23,25.46,26.2629,25.08,25.08,1223615,25.46,26.2629,25.08,25.08,1223615,0.0,1.0
2024-04-24,25.03,25.78,24.44,25.37,1540280,25.03,25.78,24.44,25.37,1540280,0.0,1.0
2024-04-25,24.33,24.505,23.68,24.42,1759684,24.33,24.505,23.68,24.42,1759684,0.0,1.0
2024-04-26,24.88,24.99,24.32,24.48,1049219,24.88,24.99,24.32,24.48,1049219,0.0,1.0
2024-04-29,25.47,25.64,25.01,25.12,1161619,25.47,25.64,25.01,25.12,1161619,0.0,1.0
2024-04-30,25.62,26.05,24.95,25.22,1589236,25.62,26.05,24.95,25.22,1589236,0.0,1.0
2024-05-01,27.03,28.2,25.83,25.85,2283562,27.03,28.2,25.83,25.85,2283562,0.0,1.0
2024-05-02,27.74,27.87,26.59,27.6,1201763,27.74,27.87,26.59,27.6,1201763,0.0,1.0
2024-05-03,27.83,28.78,27.17,28.45,1677282,27.83,28.78,27.17,28.45,1677282,0.0,1.0
2024-05-06,28.09,28.28,27.55,28.13,839493,28.09,28.28,27.55,28.13,839493,0.0,1.0
2024-05-07,27.79,28.09,27.16,27.77,941795,27.79,28.09,27.16,27.77,941795,0.0,1.0
2024-05-08,27.7,27.91,27.2,27.39,732570,27.7,27.91,27.2,27.39,732570,0.0,1.0
2024-05-09,28.73,28.755,27.38,27.67,969182,28.73,28.755,27.38,27.67,969182,0.0,1.0
2024-05-10,29.1,29.16,27.895,28.92,1661108,29.1,29.16,27.895,28.92,1661108,0.0,1.0
2024-05-13,28.5,29.615,28.21,29.28,1875002,28.5,29.615,28.21,29.28,1875002,0.0,1.0
2024-05-14,28.95,29.335,28.36,29.2,1024852,28.95,29.335,28.36,29.2,1024852,0.0,1.0
2024-05-15,29.97,30.48,29.54,29.87,1442425,29.97,30.48,29.54,29.87,1442425,0.0,1.0
2024-05-16,31.04,31.155,29.95,30.27,2156881,31.04,31.155,29.95,30.27,2156881,0.0,1.0
2024-05-17,30.09,30.77,29.59,30.77,2247140,30.09,30.77,29.59,30.77,2247140,0.0,1.0
2024-05-20,29.52,30.33,29.47,30.05,1515924,29.52,30.33,29.47,30.05,1515924,0.0,1.0
2024-05-21,29.28,29.88,28.79,29.27,2419205,29.28,29.88,28.79,29.27,2419205,0.0,1.0
2024-05-22,29.27,29.5,28.8,29.2,992715,29.27,29.5,28.8,29.2,992715,0.0,1.0
2024-05-23,27.76,29.5142,27.49,29.41,1856313,27.76,29.5142,27.49,29.41,1856313,0.0,1.0
2024-05-24,27.94,28.28,27.5,27.95,980432,27.94,28.28,27.5,27.95,980432,0.0,1.0
2024-05-28,27.82,28.48,27.3,28.3,1995909,27.82,28.48,27.3,28.3,1995909,0.0,1.0
2024-05-29,27.61,27.81,27.14,27.3,2519047,27.61,27.81,27.14,27.3,2519047,0.0,1.0
2024-05-30,28.85,29.18,27.89,28.06,1543488,28.85,29.18,27.89,28.06,1543488,0.0,1.0
2024-05-31,28.01,29.595,27.77,29.0,1547905,28.01,29.595,27.77,29.0,1547905,0.0,1.0
2024-06-03,28.98,29.71,28.2,28.88,1577902,28.98,29.71,28.2,28.88,1577902,0.0,1.0
2024-06-04,27.13,31.435,26.79,31.32,4176210,27.13,31.435,26.79,31.32,4176210,0.0,1.0
2024-06-05,28.0,28.33,26.85,27.26,1567560,28.0,28.33,26.85,27.26,1567560,0.0,1.0
2024-06-06,27.12,27.95,26.785,27.81,1366159,27.12,27.95,26.785,27.81,1366159,0.0,1.0
2024-06-07,27.05,27.61,26.5866,26.72,1150815,27.05,27.61,26.5866,26.72,1150815,0.0,1.0
2024-06-10,27.83,28.22,26.53,26.75,1132238,27.83,28.22,26.53,26.75,1132238,0.0,1.0
2024-06-11,27.48,27.78,27.1,27.5,1484810,27.48,27.78,27.1,27.5,1484810,0.0,1.0
2024-06-12,28.68,29.165,27.79,28.68,1265560,28.68,29.165,27.79,28.68,1265560,0.0,1.0
2024-06-13,29.0,29.34,28.42,28.58,1334508,29.0,29.34,28.42,28.58,1334508,0.0,1.0
2024-06-14,27.86,28.55,27.47,28.43,1132079,27.86,28.55,27.47,28.43,1132079,0.0,1.0
2024-06-17,27.23,28.26,27.11,27.79,1498886,27.23,28.26,27.11,27.79,1498886,0.0,1.0
2024-06-18,27.61,27.76,26.23,27.26,1376177,27.61,27.76,26.23,27.26,1376177,0.0,1.0
2024-06-20,27.05,27.59,26.89,27.36,2204651,27.05,27.59,26.89,27.36,2204651,0.0,1.0
2024-06-21,27.36,27.47,26.5,26.99,3628691,27.36,27.47,26.5,26.99,3628691,0.0,1.0
2024-06-24,23.0,24.72,21.62,24.28,13647125,23.0,24.72,21.62,24.28,13647125,0.0,1.0
2024-06-25,23.38,24.13,22.39,23.17,4172175,23.38,24.13,22.39,23.17,4172175,0.0,1.0
2024-06-26,23.56,24.4,23.105,23.26,2677012,23.56,24.4,23.105,23.26,2677012,0.0,1.0
2024-06-27,25.2,25.26,23.22,23.55,3082860,25.2,25.26,23.22,23.55,3082860,0.0,1.0
2024-06-28,25.33,26.0,24.66,25.48,7407595,25.33,26.0,24.66,25.48,7407595,0.0,1.0
2024-07-01,25.2,26.1,24.99,25.5,1582676,25.2,26.1,24.99,25.5,1582676,0.0,1.0
2024-07-02,24.91,25.71,24.9,25.2,1905366,24.91,25.71,24.9,25.2,1905366,0.0,1.0
2024-07-03,25.0,25.48,24.71,25.02,1017501,25.0,25.48,24.71,25.02,1017501,0.0,1.0
2024-07-05,25.76,25.93,24.6,24.83,1075580,25.76,25.93,24.6,24.83,1075580,0.0,1.0
2024-07-08,26.14,26.79,25.55,26.13,1341413,26.14,26.79,25.55,26.13,1341413,0.0,1.0
2024-07-09,25.7,26.29,25.45,26.24,1232208,25.7,26.29,25.45,26.24,1232208,0.0,1.0
2024-07-10,26.55,26.58,25.22,25.85,1115640,26.55,26.58,25.22,25.85,1115640,0.0,1.0
2024-07-11,26.89,27.73,26.735,27.66,1469906,26.89,27.73,26.735,27.66,1469906,0.0,1.0
2024-07-12,27.12,27.99,26.47,27.27,1628763,27.12,27.99,26.47,27.27,1628763,0.0,1.0
2024-07-15,27.84,28.18,26.86,27.2,1406715,27.84,28.18,26.86,27.2,1406715,0.0,1.0
2024-07-16,29.25,29.33,27.97,28.24,1734495,29.25,29.33,27.97,28.24,1734495,0.0,1.0
2024-07-17,27.99,29.49,27.45,28.41,1768809,27.99,29.49,27.45,28.41,1768809,0.0,1.0
2024-07-18,25.93,28.09,25.6,27.96,2206157,25.93,28.09,25.6,27.96,2206157,0.0,1.0
2024-07-19,26.19,26.59,25.87,26.1,1021039,26.19,26.59,25.87,26.1,1021039,0.0,1.0
2024-07-22,26.67,26.85,25.882,26.54,1236456,26.67,26.85,25.882,26.54,1236456,0.0,1.0
2024-07-23,27.49,27.93,26.2,26.23,1229079,27.49,27.93,26.2,26.23,1229079,0.0,1.0
2024-07-24,26.36,27.61,26.32,27.17,941538,26.36,27.61,26.32,27.17,941538,0.0,1.0
2024-07-25,26.7,27.34,26.2,26.43,1085099,26.7,27.34,26.2,26.43,1085099,0.0,1.0
2024-07-26,27.05,27.84,26.61,27.4,885929,27.05,27.84,26.61,27.4,885929,0.0,1.0
2024-07-29,26.27,27.12,26.02,27.08,820024,26.27,27.12,26.02,27.08,820024,0.0,1.0
2024-07-30,25.94,26.5895,25.82,26.37,1467869,25.94,26.5895,25.82,26.37,1467869,0.0,1.0
2024-07-31,25.95,27.27,25.7,26.07,1413401,25.95,27.27,25.7,26.07,1413401,0.0,1.0
2024-08-01,26.18,26.375,25.31,25.92,1568868,26.18,26.375,25.31,25.92,1568868,0.0,1.0
2024-08-02,26.18,26.48,24.22,24.441,1415727,26.18,26.48,24.22,24.441,1415727,0.0,1.0
2024-08-05,25.5,25.75,24.12,24.15,1782345,25.5,25.75,24.12,24.15,1782345,0.0,1.0
2024-08-06,24.87,25.73,24.745,25.73,1695080,24.87,25.73,24.745,25.73,1695080,0.0,1.0
2024-08-07,23.92,25.45,23.92,25.45,1523554,23.92,25.45,23.92,25.45,1523554,0.0,1.0
2024-08-08,24.48,24.93,23.82,24.01,1029274,24.48,24.93,23.82,24.01,1029274,0.0,1.0
2024-08-09,24.43,24.72,24.05,24.44,777038,24.43,24.72,24.05,24.44,777038,0.0,1.0
2024-08-12,24.06,24.46,23.85,24.43,864278,24.06,24.46,23.85,24.43,864278,0.0,1.0
2024-08-13,23.91,24.33,23.71,24.16,1536457,23.91,24.33,23.71,24.16,1536457,0.0,1.0
2024-08-14,24.25,24.59,23.4,23.91,1862456,24.25,24.59,23.4,23.91,1862456,0.0,1.0
2024-08-15,24.96,25.19,24.23,24.84,983994,24.96,25.19,24.23,24.84,983994,0.0,1.0
2024-08-16,24.4,25.06,24.32,24.83,1073154,24.4,25.06,24.32,24.83,1073154,0.0,1.0
2024-08-19,25.17,25.3,23.83,24.3,1382040,25.17,25.3,23.83,24.3,1382040,0.0,1.0
2024-08-20,25.66,25.85,24.9,24.9,999622,25.66,25.85,24.9,24.9,999622,0.0,1.0
2024-08-21,25.56,26.0,24.83,25.6,1519139,25.56,26.0,24.83,25.6,1519139,0.0,1.0
2024-08-22,24.89,25.8,24.85,25.75,752284,24.89,25.8,24.85,25.75,752284,0.0,1.0
2024-08-23,25.31,25.67,24.63,25.05,911659,25.31,25.67,24.63,25.05,911659,0.0,1.0
2024-08-26,25.9,26.26,25.335,25.56,820166,25.9,26.26,25.335,25.56,820166,0.0,1.0
2024-08-27,24.98,26.17,24.83,25.89,1192520,24.98,26.17,24.83,25.89,1192520,0.0,1.0
2024-08-28,24.9,25.31,24.78,24.97,1507720,24.9,25.31,24.78,24.97,1507720,0.0,1.0
2024-08-29,24.62,25.58,24.52,25.1,2003327,24.62,25.58,24.52,25.1,2003327,0.0,1.0
2024-08-30,27.85,28.2599,25.85,26.0,9112108,27.85,28.2599,25.85,26.0,9112108,0.0,1.0
2024-09-03,28.74,30.95,27.8,28.3,6265907,28.74,30.95,27.8,28.3,6265907,0.0,1.0
2024-09-04,30.67,30.77,28.69,28.97,3400869,30.67,30.77,28.69,28.97,3400869,0.0,1.0
2024-09-05,31.3,32.06,30.46,30.96,3502299,31.3,32.06,30.46,30.96,3502299,0.0,1.0
2024-09-06,30.7,32.0499,29.72,31.38,2202262,30.7,32.0499,29.72,31.38,2202262,0.0,1.0
2024-09-09,30.7,31.14,30.02,30.81,1757060,30.7,31.14,30.02,30.81,1757060,0.0,1.0
2024-09-10,29.99,30.87,29.6,30.85,1421327,29.99,30.87,29.6,30.85,1421327,0.0,1.0
2024-09-11,27.99,29.52,27.89,29.13,2737402,27.99,29.52,27.89,29.13,2737402,0.0,1.0
2024-09-12,26.95,28.13,26.92,27.81,2034140,26.95,28.13,26.92,27.81,2034140,0.0,1.0
2024-09-13,26.18,27.315,25.92,27.11,4583928,26.18,27.315,25.92,27.11,4583928,0.0,1.0
2024-09-16,26.19,26.9399,25.92,26.07,2226418,26.19,26.9399,25.92,26.07,2226418,0.0,1.0
2024-09-17,26.73,27.68,26.25,26.95,3946349,26.73,27.68,26.25,26.95,3946349,0.0,1.0
2024-09-18,25.96,26.835,25.8,26.44,1657526,25.96,26.835,25.8,26.44,1657526,0.0,1.0
2024-09-19,26.83,27.44,26.22,26.46,2050134,26.83,27.44,26.22,26.46,2050134,0.0,1.0
2024-09-20,26.74,27.03,26.15,26.83,2331863,26.74,27.03,26.15,26.83,2331863,0.0,1.0
2024-09-23,25.4,26.725,25.34,26.6,1740628,25.4,26.725,25.34,26.6,1740628,0.0,1.0
2024-09-24,24.86,25.685,23.86,25.47,4031279,24.86,25.685,23.86,25.47,4031279,0.0,1.0
2024-09-25,24.51,24.99,24.23,24.79,1334280,24.51,24.99,24.23,24.79,1334280,0.0,1.0
2024-09-26,24.48,24.88,24.17,24.73,1969609,24.48,24.88,24.17,24.73,1969609,0.0,1.0
2024-09-27,24.94,25.44,24.43,24.93,1836734,24.94,25.44,24.43,24.93,1836734,0.0,1.0
2024-09-30,25.46,26.15,24.79,24.79,1594637,25.46,26.15,24.79,24.79,1594637,0.0,1.0
2024-10-01,24.8,25.79,24.43,25.44,2014501,24.8,25.79,24.43,25.44,2014501,0.0,1.0
2024-10-02,25.08,25.34,24.29,24.66,1661252,25.08,25.34,24.29,24.66,1661252,0.0,1.0
2024-10-03,25.63,25.795,24.3,24.78,2359420,25.63,25.795,24.3,24.78,2359420,0.0,1.0
2024-10-04,25.23,26.05,25.1204,25.81,1428589,25.23,26.05,25.1204,25.81,1428589,0.0,1.0
2024-10-07,24.84,25.5399,24.69,25.09,1305442,24.84,25.5399,24.69,25.09,1305442,0.0,1.0
2024-10-08,24.73,25.14,24.56,24.77,1337373,24.73,25.14,24.56,24.77,1337373,0.0,1.0
2024-10-09,23.38,24.875,23.325,24.68,2635973,23.38,24.875,23.325,24.68,2635973,0.0,1.0
2024-10-10,24.96,25.05,22.75,23.1,2341741,24.96,25.05,22.75,23.1,2341741,0.0,1.0
2024-10-11,25.9,25.91,24.6044,24.96,1659573,25.9,25.91,24.6044,24.96,1659573,0.0,1.0
2024-10-14,25.78,26.46,25.685,25.69,1743211,25.78,26.46,25.685,25.69,1743211,0.0,1.0
2024-10-15,25.38,26.24,25.16,25.8,2295477,25.38,26.24,25.16,25.8,2295477,0.0,1.0
2024-10-16,26.34,26.78,25.62,25.62,1837902,26.34,26.78,25.62,25.62,1837902,0.0,1.0
2024-10-17,26.19,26.41,25.86,26.01,998618,26.19,26.41,25.86,26.01,998618,0.0,1.0
2024-10-18,26.02,26.66,25.885,26.21,1052651,26.02,26.66,25.885,26.21,1052651,0.0,1.0
2024-10-21,25.16,26.1,25.02,25.71,1377660,25.16,26.1,25.02,25.71,1377660,0.0,1.0
2024-10-22,24.94,25.21,24.76,25.02,848458,24.94,25.21,24.76,25.02,848458,0.0,1.0
2024-10-23,24.45,25.19,24.2,24.93,1039015,24.45,25.19,24.2,24.93,1039015,0.0,1.0
2024-10-24,24.17,24.81,24.12,24.56,1675645,24.17,24.81,24.12,24.56,1675645,0.0,1.0
2024-10-25,23.84,24.9,23.76,24.17,1272460,23.84,24.9,23.76,24.17,1272460,0.0,1.0
2024-10-28,24.44,24.85,23.915,24.07,1723245,24.44,24.85,23.915,24.07,1723245,0.0,1.0
2024-10-29,24.5,24.68,24.12,24.17,1132573,24.5,24.68,24.12,24.17,1132573,0.0,1.0
2024-10-30,23.79,24.675,23.775,24.23,1098667,23.79,24.675,23.775,24.23,1098667,0.0,1.0
2024-10-31,23.41,24.53,23.39,23.8,1316669,23.41,24.53,23.39,23.8,1316669,0.0,1.0
2024-11-01,25.48,25.64,23.35,23.51,1979732,25.48,25.64,23.35,23.51,1979732,0.0,1.0
2024-11-04,25.2,25.81,24.39,25.0,1256078,25.2,25.81,24.39,25.0,1256078,0.0,1.0
2024-11-05,25.52,25.55,24.46,25.01,1178327,25.52,25.55,24.46,25.01,1178327,0.0,1.0
2024-11-06,25.61,26.6,25.52,26.38,1974609,25.61,26.6,25.52,26.38,1974609,0.0,1.0
2024-11-07,25.88,26.15,25.34,25.57,1250479,25.88,26.15,25.34,25.57,1250479,0.0,1.0
2024-11-08,27.09,27.27,25.57,25.8,1733179,27.09,27.27,25.57,25.8,1733179,0.0,1.0
2024-11-11,26.12,27.57,26.08,27.51,2012365,26.12,27.57,26.08,27.51,2012365,0.0,1.0
2024-11-12,24.62,26.6199,24.09,26.16,2425549,24.62,26.6199,24.09,26.16,2425549,0.0,1.0
2024-11-13,24.79,26.0,24.66,24.92,1834326,24.79,26.0,24.66,24.92,1834326,0.0,1.0
2024-11-14,24.11,25.79,24.0,24.79,1925736,24.11,25.79,24.0,24.79,1925736,0.0,1.0
2024-11-15,23.72,24.3,22.92,24.3,2781590,23.72,24.3,22.92,24.3,2781590,0.0,1.0
2024-11-18,22.35,24.25,22.1,23.32,3187964,22.35,24.25,22.1,23.32,3187964,0.0,1.0
2024-11-19,22.54,22.94,21.72,22.265,2148572,22.54,22.94,21.72,22.265,2148572,0.0,1.0
2024-11-20,23.04,23.16,22.05,22.42,1395914,23.04,23.16,22.05,22.42,1395914,0.0,1.0
2024-11-21,23.24,23.63,22.82,23.04,2069373,23.24,23.63,22.82,23.04,2069373,0.0,1.0
2024-11-22,23.42,23.65,22.47,23.13,2088438,23.42,23.65,22.47,23.13,2088438,0.0,1.0
2024-11-25,27.19,30.51,26.86,28.81,14615084,27.19,30.51,26.86,28.81,14615084,0.0,1.0
2024-11-26,26.44,27.8774,25.52,26.93,4317413,26.44,27.8774,25.52,26.93,4317413,0.0,1.0
2024-11-27,27.49,28.2,26.25,26.53,2491761,27.49,28.2,26.25,26.53,2491761,0.0,1.0
2024-11-29,27.09,28.04,27.08,27.84,1120516,27.09,28.04,27.08,27.84,1120516,0.0,1.0
2024-12-02,26.6,27.17,26.15,26.86,1347121,26.6,27.17,26.15,26.86,1347121,0.0,1.0
2024-12-03,26.58,27.08,26.32,26.42,1777756,26.58,27.08,26.32,26.42,1777756,0.0,1.0
2024-12-04,27.1,27.8,26.3,26.42,1653079,27.1,27.8,26.3,26.42,1653079,0.0,1.0
2024-12-05,26.66,27.2282,26.36,26.86,1155433,26.66,27.2282,26.36,26.86,1155433,0.0,1.0
2024-12-06,28.79,29.3,26.55,26.96,2922656,28.79,29.3,26.55,26.96,2922656,0.0,1.0
2024-12-09,29.5,29.54,28.36,28.64,1600431,29.5,29.54,28.36,28.64,1600431,0.0,1.0
2024-12-10,29.04,29.99,28.61,29.66,1556692,29.04,29.99,28.61,29.66,1556692,0.0,1.0
2024-12-11,28.98,29.705,28.94,29.31,1251297,28.98,29.705,28.94,29.31,1251297,0.0,1.0
2024-12-12,27.67,29.17,27.45,28.73,1851591,27.67,29.17,27.45,28.73,1851591,0.0,1.0
2024-12-13,27.49,28.28,27.0001,27.68,1482601,27.49,28.28,27.0001,27.68,1482601,0.0,1.0
2024-12-16,27.71,28.18,27.42,27.69,1869132,27.71,28.18,27.42,27.69,1869132,0.0,1.0
2024-12-17,27.82,27.975,27.17,27.43,1526287,27.82,27.975,27.17,27.43,1526287,0.0,1.0
2024-12-18,25.98,28.15,25.51,27.88,2746793,25.98,28.15,25.51,27.88,2746793,0.0,1.0
2024-12-19,26.21,26.605,25.34,26.08,2465541,26.21,26.605,25.34,26.08,2465541,0.0,1.0
2024-12-20,26.49,26.9,26.02,26.04,4196359,26.49,26.9,26.02,26.04,4196359,0.0,1.0
2024-12-23,27.77,27.79,26.55,26.75,1475364,27.77,27.79,26.55,26.75,1475364,0.0,1.0
2024-12-24,28.53,28.585,27.56,27.76,939010,28.53,28.585,27.56,27.76,939010,0.0,1.0
2024-12-26,28.39,28.84,27.78,28.18,1025591,28.39,28.84,27.78,28.18,1025591,0.0,1.0
2024-12-27,27.99,28.82,27.6,28.17,1250890,27.99,28.82,27.6,28.17,1250890,0.0,1.0
2024-12-30,27.32,27.99,27.23,27.9,1086779,27.32,27.99,27.23,27.9,1086779,0.0,1.0
2024-12-31,27.44,27.8899,27.32,27.5,881653,27.44,27.8899,27.32,27.5,881653,0.0,1.0
2025-01-02,28.2,29.0,27.53,27.79,1396534,28.2,29.0,27.53,27.79,1396534,0.0,1.0
2025-01-03,28.12,28.56,27.79,28.16,1281657,28.12,28.56,27.79,28.16,1281657,0.0,1.0
2025-01-06,28.26,28.44,27.86,28.11,1330021,28.26,28.44,27.86,28.11,1330021,0.0,1.0
2025-01-07,28.85,28.966,28.17,28.39,1461483,28.85,28.966,28.17,28.39,1461483,0.0,1.0
2025-01-08,29.45,29.5,28.2502,28.66,1662206,29.45,29.5,28.2502,28.66,1662206,0.0,1.0
2025-01-10,29.08,29.68,28.445,28.63,2053797,29.08,29.68,28.445,28.63,2053797,0.0,1.0
2025-01-13,33.73,34.25,28.1,28.98,10113379,33.73,34.25,28.1,28.98,10113379,0.0,1.0
2025-01-14,35.605,36.17,33.55,33.73,7638542,35.605,36.17,33.55,33.73,7638542,0.0,1.0
2025-01-15,35.0,36.24,34.56,35.75,4127681,35.0,36.24,34.56,35.75,4127681,0.0,1.0
2025-01-16,34.11,35.2,33.73,35.19,2841792,34.11,35.2,33.73,35.19,2841792,0.0,1.0
2025-01-17,33.79,34.9,33.76,34.5,2877224,33.79,34.9,33.76,34.5,2877224,0.0,1.0
2025-01-21,36.08,36.2948,34.01,34.01,3739715,36.08,36.2948,34.01,34.01,3739715,0.0,1.0
2025-01-22,35.84,36.7199,35.31,36.13,1827739,35.84,36.7199,35.31,36.13,1827739,0.0,1.0
2025-01-23,37.09,37.48,35.31,35.54,1403040,37.09,37.48,35.31,35.54,1403040,0.0,1.0
2025-01-24,37.59,37.61,36.4,36.88,1730135,37.59,37.61,36.4,36.88,1730135,0.0,1.0
2025-01-27,36.67,37.755,36.25,37.5,1568009,36.67,37.755,36.25,37.5,1568009,0.0,1.0
2025-01-28,36.31,36.75,35.74,36.71,2763102,36.31,36.75,35.74,36.71,2763102,0.0,1.0
2025-01-29,36.46,36.885,35.8,36.23,3128765,36.46,36.885,35.8,36.23,3128765,0.0,1.0
2025-01-30,35.97,36.9898,35.415,36.42,2246515,35.97,36.9898,35.415,36.42,2246515,0.0,1.0
2025-01-31,34.21,36.5,34.0,35.83,3032195,34.21,36.5,34.0,35.83,3032195,0.0,1.0
2025-02-03,31.03,33.8,31.0,33.73,5112407,31.03,33.8,31.0,33.73,5112407,0.0,1.0
2025-02-04,32.98,33.16,30.84,31.18,3109971,32.98,33.16,30.84,31.18,3109971,0.0,1.0
2025-02-05,33.54,34.2,32.66,33.14,2375086,33.54,34.2,32.66,33.14,2375086,0.0,1.0
2025-02-06,32.7,33.94,32.59,33.83,1742806,32.7,33.94,32.59,33.83,1742806,0.0,1.0
2025-02-07,31.85,32.85,31.76,32.55,1527250,31.85,32.85,31.76,32.55,1527250,0.0,1.0
2025-02-10,31.76,32.99,31.68,31.92,1681684,31.76,32.99,31.68,31.92,1681684,0.0,1.0
2025-02-11,31.12,32.1056,31.02,31.56,1645133,31.12,32.1056,31.02,31.56,1645133,0.0,1.0
2025-02-12,31.95,32.01,30.5,30.5,1285309,31.95,32.01,30.5,30.5,1285309,0.0,1.0
2025-02-13,31.56,32.64,31.22,32.29,1726224,31.56,32.64,31.22,32.29,1726224,0.0,1.0
2025-02-14,34.9,34.99,31.63,31.63,3374710,34.9,34.99,31.63,31.63,3374710,0.0,1.0
2025-02-18,35.49,36.07,33.86,35.0,4001009,35.49,36.07,33.86,35.0,4001009,0.0,1.0
2025-02-19,36.29,36.59,35.41,35.41,4166191,36.29,36.59,35.41,35.41,4166191,0.0,1.0
2025-02-20,36.805,39.47,35.36,39.4,7246115,36.805,39.47,35.36,39.4,7246115,0.0,1.0
2025-02-21,36.85,38.05,36.385,37.94,2509031,36.85,38.05,36.385,37.94,2509031,0.0,1.0
2025-02-24,36.25,37.5,35.53,36.78,1752381,36.25,37.5,35.53,36.78,1752381,0.0,1.0
2025-02-25,34.35,35.46,32.5,34.18,6773693,34.35,35.46,32.5,34.18,6773693,0.0,1.0
2025-02-26,33.45,35.005,33.04,34.73,8934244,33.45,35.005,33.04,34.73,8934244,0.0,1.0
2025-02-27,34.25,35.02,33.36,33.45,4057854,34.25,35.02,33.36,33.45,4057854,0.0,1.0
2025-02-28,34.9,34.985,33.45,33.8,2514573,34.9,34.985,33.45,33.8,2514573,0.0,1.0
2025-03-03,33.01,35.0,32.32,34.54,3283365,33.01,35.0,32.32,34.54,3283365,0.0,1.0
2025-03-04,33.54,33.92,31.69,32.72,2988965,33.54,33.92,31.69,32.72,2988965,0.0,1.0
2025-03-05,34.97,35.2,33.57,33.77,2390677,34.97,35.2,33.57,33.77,2390677,0.0,1.0
2025-03-06,32.23,33.45,31.69,32.5,5744763,32.23,33.45,31.69,32.5,5744763,0.0,1.0
2025-03-07,31.57,32.64,31.22,32.12,3266247,31.57,32.64,31.22,32.12,3266247,0.0,1.0
2025-03-10,31.4,31.69,30.545,31.25,3412949,31.4,31.69,30.545,31.25,3412949,0.0,1.0
2025-03-11,32.34,32.655,31.34,31.38,3341999,32.34,32.655,31.34,31.38,3341999,0.0,1.0
2025-03-12,32.59,33.19,32.39,32.39,2931843,32.59,33.19,32.39,32.39,2931843,0.0,1.0
2025-03-13,32.31,32.82,31.85,32.37,3401114,32.31,32.82,31.85,32.37,3401114,0.0,1.0
2025-03-14,32.97,33.45,32.42,32.59,1577570,32.97,33.45,32.42,32.59,1577570,0.0,1.0
2025-03-17,33.01,33.44,32.33,32.98,1810810,33.01,33.44,32.33,32.98,1810810,0.0,1.0
2025-03-18,32.19,32.65,31.5,31.81,1942133,32.19,32.65,31.5,31.81,1942133,0.0,1.0
2025-03-19,33.75,33.81,32.04,32.24,2457615,33.75,33.81,32.04,32.24,2457615,0.0,1.0
2025-03-20,33.91,34.6095,33.045,33.52,2383446,33.91,34.6095,33.045,33.52,2383446,0.0,1.0
2025-03-21,34.77,35.09,33.09,33.39,3460867,34.77,35.09,33.09,33.39,3460867,0.0,1.0
2025-03-24,37.22,37.94,34.8,35.1,4338928,37.22,37.94,34.8,35.1,4338928,0.0,1.0
2025-03-25,36.74,37.57,36.52,37.29,3293030,36.74,37.57,36.52,37.29,3293030,0.0,1.0
2025-03-26,36.1,36.84,35.77,36.74,1624204,36.1,36.84,35.77,36.74,1624204,0.0,1.0
2025-03-27,36.4,37.06,36.03,36.47,1705973,36.4,37.06,36.03,36.47,1705973,0.0,1.0
2025-03-28,35.11,36.4,34.97,35.98,1191492,35.11,36.4,34.97,35.98,1191492,0.0,1.0
2025-03-31,34.57,35.37,33.85,35.24,2652076,34.57,35.37,33.85,35.24,2652076,0.0,1.0
2025-04-01,33.02,34.5,32.84,33.85,3045379,33.02,34.5,32.84,33.85,3045379,0.0,1.0
2025-04-02,34.62,34.74,32.83,32.89,1967412,34.62,34.74,32.83,32.89,1967412,0.0,1.0
2025-04-03,34.07,34.86,33.3,33.3,2415334,34.07,34.86,33.3,33.3,2415334,0.0,1.0
2025-04-04,31.37,33.885,30.86,33.365,4015230,31.37,33.885,30.86,33.365,4015230,0.0,1.0
2025-04-07,30.67,32.29,28.86,29.52,4063891,30.67,32.29,28.86,29.52,4063891,0.0,1.0
2025-04-08,30.14,32.77,29.435,32.08,3540077,30.14,32.77,29.435,32.08,3540077,0.0,1.0
2025-04-09,32.88,33.28,28.325,29.63,5599506,32.88,33.28,28.325,29.63,5599506,0.0,1.0
2025-04-10,32.31,32.88,30.08,32.01,3502170,32.31,32.88,30.08,32.01,3502170,0.0,1.0
2025-04-11,33.91,34.08,31.9,32.28,2149730,33.91,34.08,31.9,32.28,2149730,0.0,1.0
2025-04-14,34.85,35.03,33.5827,34.5,1855323,34.85,35.03,33.5827,34.5,1855323,0.0,1.0
2025-04-15,34.24,35.1588,33.84,34.58,1647445,34.24,35.1588,33.84,34.58,1647445,0.0,1.0
2025-04-16,33.85,34.49,33.1,34.24,2438683,33.85,34.49,33.1,34.24,2438683,0.0,1.0
2025-04-17,33.87,34.3,33.37,33.54,1410669,33.87,34.3,33.37,33.54,1410669,0.0,1.0
2025-04-21,33.51,34.29,33.21,33.68,1498928,33.51,34.29,33.21,33.68,1498928,0.0,1.0
2025-04-22,34.18,34.52,33.55,34.17,1721715,34.18,34.52,33.55,34.17,1721715,0.0,1.0
2025-04-23,35.23,36.11,34.92,35.3,3309335,35.23,36.11,34.92,35.3,3309335,0.0,1.0
2025-04-24,35.96,35.99,34.71,35.14,1536736,35.96,35.99,34.71,35.14,1536736,0.0,1.0
2025-04-25,36.305,36.35,35.13,35.2,1287813,36.305,36.35,35.13,35.2,1287813,0.0,1.0
2025-04-28,35.89,36.9,34.67,36.45,3256630,35.89,36.9,34.67,36.45,3256630,0.0,1.0
2025-04-29,36.42,37.05,35.67,36.05,4483007,36.42,37.05,35.67,36.05,4483007,0.0,1.0
2025-04-30,38.36,39.54,37.24,38.61,10839940,38.36,39.54,37.24,38.61,10839940,0.0,1.0
2025-05-01,38.4,38.615,36.85,38.29,4725231,38.4,38.615,36.85,38.29,4725231,0.0,1.0
2025-05-02,38.57,39.1599,38.12,38.85,3168030,38.57,39.1599,38.12,38.85,3168030,0.0,1.0
2025-05-05,38.22,38.73,37.76,38.73,2121339,38.22,38.73,37.76,38.73,2121339,0.0,1.0
2025-05-06,36.94,38.005,36.21,37.84,4393298,36.94,38.005,36.21,37.84,4393298,0.0,1.0
2025-05-07,35.82,37.025,35.44,36.94,3728396,35.82,37.025,35.44,36.94,3728396,0.0,1.0
2025-05-08,34.85,35.75,33.92,35.625,5320197,34.85,35.75,33.92,35.625,5320197,0.0,1.0
2025-05-09,34.17,35.6,34.15,35.43,1789087,34.17,35.6,34.15,35.43,1789087,0.0,1.0
2025-05-12,35.68,36.11,34.26,34.535,3253179,35.68,36.11,34.26,34.535,3253179,0.0,1.0
2025-05-13,33.26,34.84,33.21,34.725,6480157,33.26,34.84,33.21,34.725,6480157,0.0,1.0
2025-05-14,33.66,34.05,32.9,33.33,3140835,33.66,34.05,32.9,33.33,3140835,0.0,1.0
2025-05-15,33.74,34.015,33.24,33.74,2199372,33.74,34.015,33.24,33.74,2199372,0.0,1.0
2025-05-16,33.84,34.1599,33.57,33.82,2618489,33.84,34.1599,33.57,33.82,2618489,0.0,1.0
2025-05-19,33.69,33.8999,32.695,33.43,2392561,33.69,33.8999,32.695,33.43,2392561,0.0,1.0
2025-05-20,33.71,34.435,33.03,33.46,2230285,33.71,34.435,33.03,33.46,2230285,0.0,1.0
2025-05-21,32.84,33.68,32.51,33.36,1674906,32.84,33.68,32.51,33.36,1674906,0.0,1.0
2025-05-22,32.97,33.25,32.392,32.72,1349176,32.97,33.25,32.392,32.72,1349176,0.0,1.0
2025-05-23,33.34,33.425,32.3,32.48,2047184,33.34,33.425,32.3,32.48,2047184,0.0,1.0
2025-05-27,33.1,33.93,32.97,33.93,1573475,33.1,33.93,32.97,33.93,1573475,0.0,1.0
2025-05-28,32.26,33.4,32.16,33.14,2475227,32.26,33.4,32.16,33.14,2475227,0.0,1.0
2025-05-29,33.37,33.39,31.77,32.56,2623256,33.37,33.39,31.77,32.56,2623256,0.0,1.0
2025-05-30,34.25,34.73,32.37,33.09,2965052,34.25,34.73,32.37,33.09,2965052,0.0,1.0
2025-06-02,35.46,35.52,34.1303,34.52,2328658,35.46,35.52,34.1303,34.52,2328658,0.0,1.0
2025-06-03,37.52,37.87,35.145,35.49,3079855,37.52,37.87,35.145,35.49,3079855,0.0,1.0
2025-06-04,38.02,39.11,37.57,37.74,3503179,38.02,39.11,37.57,37.74,3503179,0.0,1.0
2025-06-05,38.34,38.74,37.69,38.07,2261141,38.34,38.74,37.69,38.07,2261141,0.0,1.0
2025-06-06,38.62,39.67,38.265,38.91,2682540,38.62,39.67,38.265,38.91,2682540,0.0,1.0
2025-06-09,39.03,39.85,38.69,39.46,2923025,39.03,39.85,38.69,39.46,2923025,0.0,1.0
2025-06-10,40.09,40.4,39.1,39.1,2708783,40.09,40.4,39.1,39.1,2708783,0.0,1.0
2025-06-11,39.05,40.38,39.0,40.1,2231920,39.05,40.38,39.0,40.1,2231920,0.0,1.0
2025-06-12,39.65,39.97,38.76,39.0,1738783,39.65,39.97,38.76,39.0,1738783,0.0,1.0
2025-06-13,39.78,39.815,38.5746,38.96,2644773,39.78,39.815,38.5746,38.96,2644773,0.0,1.0
2025-06-16,41.14,41.355,39.63,39.95,2864753,41.14,41.355,39.63,39.95,2864753,0.0,1.0
2025-06-17,40.07,41.12,39.9,41.07,3680635,40.07,41.12,39.9,41.07,3680635,0.0,1.0
2025-06-18,40.0,41.71,39.65,40.34,3259565,40.0,41.71,39.65,40.34,3259565,0.0,1.0
2025-06-20,41.73,41.935,40.19,40.41,5525995,41.73,41.935,40.19,40.41,5525995,0.0,1.0
2025-06-23,42.175,42.2,41.3,41.32,2589740,42.175,42.2,41.3,41.32,2589740,0.0,1.0
2025-06-24,44.45,44.75,42.29,42.59,3815588,44.45,44.75,42.29,42.59,3815588,0.0,1.0
2025-06-25,44.38,45.18,43.48,44.78,3185920,44.38,45.18,43.48,44.78,3185920,0.0,1.0
2025-06-26,45.12,45.13,43.78,44.95,2587492,45.12,45.13,43.78,44.95,2587492,0.0,1.0
2025-06-27,44.86,45.48,44.2001,45.18,8453206,44.86,45.48,44.2001,45.18,8453206,0.0,1.0
2025-06-30,43.18,45.23,42.94,45.13,5468684,43.18,45.23,42.94,45.13,5468684,0.0,1.0
2025-07-01,42.78,43.04,41.8,43.0,2782213,42.78,43.04,41.8,43.0,2782213,0.0,1.0
2025-07-02,42.83,43.155,42.12,42.42,2641701,42.83,43.155,42.12,42.42,2641701,0.0,1.0
2025-07-03,43.99,44.07,42.285,42.63,2459721,43.99,44.07,42.285,42.63,2459721,0.0,1.0
2025-07-07,43.5,43.77,42.95,43.77,2540757,43.5,43.77,42.95,43.77,2540757,0.0,1.0
2025-07-08,43.19,44.03,43.15,43.68,2007086,43.19,44.03,43.15,43.68,2007086,0.0,1.0
2025-07-09,45.98,46.4299,43.91,44.255,4634012,45.98,46.4299,43.91,44.255,4634012,0.0,1.0
2025-07-10,46.27,46.8,45.93,46.09,2424941,46.27,46.8,45.93,46.09,2424941,0.0,1.0
2025-07-11,46.47,46.76,45.7291,45.98,2187986,46.47,46.76,45.7291,45.98,2187986,0.0,1.0
2025-07-14,47.69,48.6809,46.795,47.3415,3861152,47.69,48.6809,46.795,47.3415,3861152,0.0,1.0
2025-07-15,46.965,48.4153,46.63,48.19,2416728,46.965,48.4153,46.63,48.19,2416728,0.0,1.0
2025-07-16,47.1,47.66,46.7002,47.29,2586742,47.1,47.66,46.7002,47.29,2586742,0.0,1.0
2025-07-17,46.74,47.48,46.59,47.02,1254920,46.74,47.48,46.59,47.02,1254920,0.0,1.0
2025-07-18,46.51,47.36,46.135,47.05,2139157,46.51,47.36,46.135,47.05,2139157,0.0,1.0
2025-07-21,45.9,47.4,45.81,47.34,2360979,45.9,47.4,45.81,47.34,2360979,0.0,1.0
2025-07-22,45.77,46.39,45.29,45.87,2108972,45.77,46.39,45.29,45.87,2108972,0.0,1.0
2025-07-23,46.19,47.045,45.36,46.0,2086248,46.19,47.045,45.36,46.0,2086248,0.0,1.0
2025-07-24,45.66,46.767608,45.5,46.06,1594544,45.66,46.767608,45.5,46.06,1594544,0.0,1.0
2025-07-25,46.3,46.41,45.2732,45.61,1508946,46.3,46.41,45.2732,45.61,1508946,0.0,1.0
2025-07-28,46.23,47.11,46.09,46.58,2054083,46.23,47.11,46.09,46.58,2054083,0.0,1.0
2025-07-29,46.32,46.83,45.92,46.53,1462008,46.32,46.83,45.92,46.53,1462008,0.0,1.0
2025-07-30,45.62,46.77,45.1058,46.265,1683555,45.62,46.77,45.1058,46.265,1683555,0.0,1.0
2025-07-31,47.27,48.065,45.555,45.63,2820759,47.27,48.065,45.555,45.63,2820759,0.0,1.0
2025-08-01,47.37,48.03,46.305,46.5,2215621,47.37,48.03,46.305,46.5,2215621,0.0,1.0
2025-08-04,47.75,48.2,47.21,47.69,2488508,47.75,48.2,47.21,47.69,2488508,0.0,1.0
2025-08-05,49.21,49.77,47.005,47.45,5690941,49.21,49.77,47.005,47.45,5690941,0.0,1.0
2025-08-06,44.81,45.85,42.0901,44.5,14108166,44.81,45.85,42.0901,44.5,14108166,0.0,1.0
2025-08-07,45.95,46.15,44.1,44.49,2662338,45.95,46.15,44.1,44.49,2662338,0.0,1.0
2025-08-08,46.58,47.24,45.395,45.64,2570167,46.58,47.24,45.395,45.64,2570167,0.0,1.0
2025-08-11,48.24,48.3,46.285,46.49,2335558,48.24,48.3,46.285,46.49,2335558,0.0,1.0
2025-08-12,49.09,49.1399,47.365,48.51,2138721,49.09,49.1399,47.365,48.51,2138721,0.0,1.0
2025-08-13,50.38,50.51,49.105,49.6,2222426,50.38,50.51,49.105,49.6,2222426,0.0,1.0
2025-08-14,51.18,51.86,49.75,49.96,2026689,51.18,51.86,49.75,49.96,2026689,0.0,1.0
2025-08-15,51.32,51.66,50.6,51.16,2221530,51.32,51.66,50.6,51.16,2221530,0.0,1.0
2025-08-18,49.02,51.0,48.995,50.95,2998628,49.02,51.0,48.995,50.95,2998628,0.0,1.0
2025-08-19,48.91,49.6,48.0258,48.49,2401321,48.91,49.6,48.0258,48.49,2401321,0.0,1.0
2025-08-20,48.88,49.26,48.22,48.9,1765442,48.88,49.26,48.22,48.9,1765442,0.0,1.0
2025-08-21,50.23,50.25,48.29,48.7,1340084,50.23,50.25,48.29,48.7,1340084,0.0,1.0
2025-08-22,49.08,50.73,48.84,50.61,1490153,49.08,50.73,48.84,50.61,1490153,0.0,1.0
2025-08-25,47.29,49.08,46.81,48.78,1953965,47.29,49.08,46.81,48.78,1953965,0.0,1.0
2025-08-26,48.87,48.91,47.26,47.42,2201221,48.87,48.91,47.26,47.42,2201221,0.0,1.0
2025-08-27,49.59,50.8,48.81,48.81,2501968,49.59,50.8,48.81,48.81,2501968,0.0,1.0
2025-08-28,52.57,52.6,49.28,49.28,2690940,52.57,52.6,49.28,49.28,2690940,0.0,1.0
2025-08-29,51.76,52.845,50.905,52.49,2995374,51.76,52.845,50.905,52.49,2995374,0.0,1.0
2025-09-02,50.0,52.64,49.9,51.095,3105667,50.0,52.64,49.9,51.095,3105667,0.0,1.0
2025-09-03,51.84,52.64,49.75,50.06,2728649,51.84,52.64,49.75,50.06,2728649,0.0,1.0
2025-09-04,51.83,52.48,50.49,51.97,2908401,51.83,52.48,50.49,51.97,2908401,0.0,1.0
2025-09-05,53.38,53.97,51.5,51.83,2916356,53.38,53.97,51.5,51.83,2916356,0.0,1.0
2025-09-08,54.29,54.6,52.96,53.365,2050831,54.29,54.6,52.96,53.365,2050831,0.0,1.0
2025-09-09,53.5,54.46,52.25,54.09,2029284,53.5,54.46,52.25,54.09,2029284,0.0,1.0
2025-09-10,52.96,54.25,52.2,53.595,1598986,52.96,54.25,52.2,53.595,1598986,0.0,1.0
2025-09-11,52.6,53.6,52.3501,53.08,1898141,52.6,53.6,52.3501,53.08,1898141,0.0,1.0
2025-09-12,51.21,54.29,51.03,52.91,2087802,51.21,54.29,51.03,52.91,2087802,0.0,1.0
2025-09-15,51.47,51.48,49.94,51.08,1311970,51.47,51.48,49.94,51.08,1311970,0.0,1.0
2025-09-16,51.49,51.8954,50.72,51.47,2433172,51.49,51.8954,50.72,51.47,2433172,0.0,1.0
2025-09-17,51.18,52.72,51.17,52.11,1814655,51.18,52.72,51.17,52.11,1814655,0.0,1.0
2025-09-18,53.33,53.38,51.22,51.22,2160882,53.33,53.38,51.22,51.22,2160882,0.0,1.0
2025-09-19,52.37,53.92,51.88,53.33,6030005,52.37,53.92,51.88,53.33,6030005,0.0,1.0
2025-09-22,51.54,52.59,51.32,52.21,2175943,51.54,52.59,51.32,52.21,2175943,0.0,1.0
2025-09-23,51.5,52.43,51.35,51.46,2157650,51.5,52.43,51.35,51.46,2157650,0.0,1.0
2025-09-24,50.65,51.85,50.25,51.22,1575414,50.65,51.85,50.25,51.22,1575414,0.0,1.0
2025-09-25,49.0,50.25,48.78,50.03,2909660,49.0,50.25,48.78,50.03,2909660,0.0,1.0
2025-09-26,50.05,50.1,48.88,48.97,1485889,50.05,50.1,48.88,48.97,1485889,0.0,1.0
2025-09-29,51.96,52.45,50.5,50.68,1954812,51.96,52.45,50.5,50.68,1954812,0.0,1.0
2025-09-30,51.94,52.363,50.8,52.26,2221359,51.94,52.363,50.8,52.26,2221359,0.0,1.0
2025-10-01,53.48,53.81,51.87,51.87,1457461,53.48,53.81,51.87,51.87,1457461,0.0,1.0
2025-10-02,53.28,53.745,51.85,53.54,1603014,53.28,53.745,51.85,53.54,1603014,0.0,1.0
2025-10-03,52.86,53.7825,52.0,53.24,1415192,52.86,53.7825,52.0,53.24,1415192,0.0,1.0
2025-10-06,54.61,54.64,52.975,53.15,1368672,54.61,54.64,52.975,53.15,1368672,0.0,1.0
2025-10-07,54.22,55.13,52.97,54.61,1812877,54.22,55.13,52.97,54.61,1812877,0.0,1.0
2025-10-08,55.3,55.33,53.82,54.55,2218465,55.3,55.33,53.82,54.55,2218465,0.0,1.0
2025-10-09,54.79,55.285,54.48,55.09,2113664,54.79,55.285,54.48,55.09,2113664,0.0,1.0
2025-10-10,55.49,55.94,54.66,54.83,3293139,55.49,55.94,54.66,54.83,3293139,0.0,1.0
2025-10-13,55.96,56.24,55.07,55.98,2257318,55.96,56.24,55.07,55.98,2257318,0.0,1.0
2025-10-14,56.5,57.47,55.41,55.95,2490213,56.5,57.47,55.41,55.95,2490213,0.0,1.0
2025-10-15,56.63,57.49,55.71,56.63,1880975,56.63,57.49,55.71,56.63,1880975,0.0,1.0
2025-10-16,55.03,56.8,54.495,56.78,1184084,55.03,56.8,54.495,56.78,1184084,0.0,1.0
2025-10-17,54.92,55.485,54.02,54.35,1364747,54.92,55.485,54.02,54.35,1364747,0.0,1.0
2025-10-20,56.255,56.3,53.71,55.55,1933476,56.255,56.3,53.71,55.55,1933476,0.0,1.0
2025-10-21,54.36,56.5,54.29,56.21,1191758,54.36,56.5,54.29,56.21,1191758,0.0,1.0
2025-10-22,53.24,54.57,52.85,54.31,1373156,53.24,54.57,52.85,54.31,1373156,0.0,1.0
2025-10-23,53.81,53.9575,52.75,53.12,1232976,53.81,53.9575,52.75,53.12,1232976,0.0,1.0
2025-10-24,54.26,55.565,54.23,54.8,1497545,54.26,55.565,54.23,54.8,1497545,0.0,1.0
2025-10-27,63.56,65.0,56.74,57.0,8486846,63.56,65.0,56.74,57.0,8486846,0.0,1.0
2025-10-28,64.5,64.61,62.51,63.02,3340065,64.5,64.61,62.51,63.02,3340065,0.0,1.0
2025-10-29,66.62,69.48,63.0,69.37,7434955,66.62,69.48,63.0,69.37,7434955,0.0,1.0
2025-10-30,63.37,67.75,62.705,66.07,4843434,63.37,67.75,62.705,66.07,4843434,0.0,1.0
2025-10-31,62.64,64.32,62.06,63.88,2470591,62.64,64.32,62.06,63.88,2470591,0.0,1.0
2025-11-03,61.98,64.19,60.79,62.74,2136951,61.98,64.19,60.79,62.74,2136951,0.0,1.0
2025-11-04,61.37,61.905,60.22,61.42,1989302,61.37,61.905,60.22,61.42,1989302,0.0,1.0
2025-11-05,62.66,63.41,60.74,61.37,2125788,62.66,63.41,60.74,61.37,2125788,0.0,1.0
2025-11-06,62.73,64.44,62.15,62.73,3218860,62.73,64.44,62.15,62.73,3218860,0.0,1.0
2025-11-07,61.8,63.26,60.55,62.73,2326272,61.8,63.26,60.55,62.73,2326272,0.0,1.0
2025-11-10,62.81,63.23,62.06,62.13,1277168,62.81,63.23,62.06,62.13,1277168,0.0,1.0
2025-11-11,66.58,66.72,62.06,63.12,2578836,66.58,66.72,62.06,63.12,2578836,0.0,1.0
2025-11-12,66.22,67.93,65.1,66.07,2077836,66.22,67.93,65.1,66.07,2077836,0.0,1.0
2025-11-13,65.06,67.28,64.95,65.13,1770744,65.06,67.28,64.95,65.13,1770744,0.0,1.0
2025-11-14,66.39,67.71,63.905,64.0,1539499,66.39,67.71,63.905,64.0,1539499,0.0,1.0
2025-11-17,66.9,67.49,65.4,65.69,2532810,66.9,67.49,65.4,65.69,2532810,0.0,1.0
2025-11-18,65.59,66.94,64.34,65.59,2103058,65.59,66.94,64.34,65.59,2103058,0.0,1.0
2025-11-19,65.54,65.96,64.5,65.535,1270385,65.54,65.96,64.5,65.535,1270385,0.0,1.0
2025-11-20,64.62,67.25,64.47,66.4,2063219,64.62,67.25,64.47,66.4,2063219,0.0,1.0
2025-11-21,68.11,69.3983,64.41,64.64,4127599,68.11,69.3983,64.41,64.64,4127599,0.0,1.0
2025-11-24,70.99,71.435,67.92,67.92,4530277,70.99,71.435,67.92,67.92,4530277,0.0,1.0
2025-11-25,70.63,71.65,69.53,70.675,1877075,70.63,71.65,69.53,70.675,1877075,0.0,1.0
2025-11-26,71.72,72.26,70.1,70.98,1744599,71.72,72.26,70.1,70.98,1744599,0.0,1.0