date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2017-10-12,27.58,30.19,27.1,29.0,12276452,27.58,30.19,27.1,29.0,12276452,0.0,1.0
2017-10-13,28.53,28.88,25.85,26.42,1483240,28.53,28.88,25.85,26.42,1483240,0.0,1.0
2017-10-16,31.85,35.0,27.26,28.25,2646850,31.85,35.0,27.26,28.25,2646850,0.0,1.0
2017-10-17,28.28,32.3,27.96,32.27,959075,28.28,32.3,27.96,32.27,959075,0.0,1.0
2017-10-18,28.14,28.749,27.3,28.18,1086569,28.14,28.749,27.3,28.18,1086569,0.0,1.0
2017-10-19,28.23,28.99,27.13,27.44,415650,28.23,28.99,27.13,27.44,415650,0.0,1.0
2017-10-20,29.19,30.16,27.85,27.85,452829,29.19,30.16,27.85,27.85,452829,0.0,1.0
2017-10-23,28.92,29.6,28.0,29.17,265191,28.92,29.6,28.0,29.17,265191,0.0,1.0
2017-10-24,29.09,30.52,28.08,28.9,407423,29.09,30.52,28.08,28.9,407423,0.0,1.0
2017-10-25,29.01,29.55,27.98,28.89,203973,29.01,29.55,27.98,28.89,203973,0.0,1.0
2017-10-26,30.03,30.8,28.0,28.04,908838,30.03,30.8,28.0,28.04,908838,0.0,1.0
2017-10-27,30.96,31.28,29.73,30.04,299499,30.96,31.28,29.73,30.04,299499,0.0,1.0
2017-10-30,31.74,32.37,30.66,31.23,382551,31.74,32.37,30.66,31.23,382551,0.0,1.0
2017-10-31,32.6,33.05,31.95,32.14,566734,32.6,33.05,31.95,32.14,566734,0.0,1.0
2017-11-01,31.72,33.23,31.61,32.93,554526,31.72,33.23,31.61,32.93,554526,0.0,1.0
2017-11-02,31.79,32.34,31.08,31.66,113308,31.79,32.34,31.08,31.66,113308,0.0,1.0
2017-11-03,31.44,31.952,31.1,31.93,363214,31.44,31.952,31.1,31.93,363214,0.0,1.0
2017-11-06,30.42,31.01,29.85,30.1,677365,30.42,31.01,29.85,30.1,677365,0.0,1.0
2017-11-07,29.76,30.76,29.4,30.47,408457,29.76,30.76,29.4,30.47,408457,0.0,1.0
2017-11-08,28.49,29.8,28.11,29.25,629181,28.49,29.8,28.11,29.25,629181,0.0,1.0
2017-11-09,28.35,29.055,28.0,28.65,479061,28.35,29.055,28.0,28.65,479061,0.0,1.0
2017-11-10,28.97,30.0,28.35,28.44,350049,28.97,30.0,28.35,28.44,350049,0.0,1.0
2017-11-13,29.55,29.89,28.6,29.0,830272,29.55,29.89,28.6,29.0,830272,0.0,1.0
2017-11-14,29.82,29.93,29.41,29.6,519517,29.82,29.93,29.41,29.6,519517,0.0,1.0
2017-11-15,31.03,35.423,30.9,33.85,3026603,31.03,35.423,30.9,33.85,3026603,0.0,1.0
2017-11-16,31.35,31.6999,30.791,31.15,450415,31.35,31.6999,30.791,31.15,450415,0.0,1.0
2017-11-17,30.82,31.713,30.8,31.43,188742,30.82,31.713,30.8,31.43,188742,0.0,1.0
2017-11-20,28.99,31.02,28.0,30.76,686339,28.99,31.02,28.0,30.76,686339,0.0,1.0
2017-11-21,28.64,29.554,28.52,28.91,483615,28.64,29.554,28.52,28.91,483615,0.0,1.0
2017-11-22,28.6,28.86,28.1,28.76,247634,28.6,28.86,28.1,28.76,247634,0.0,1.0
2017-11-24,28.66,29.39,28.002,28.63,199374,28.66,29.39,28.002,28.63,199374,0.0,1.0
2017-11-27,29.16,29.68,28.72,28.72,204270,29.16,29.68,28.72,28.72,204270,0.0,1.0
2017-11-28,29.97,29.98,29.235,29.51,87339,29.97,29.98,29.235,29.51,87339,0.0,1.0
2017-11-29,29.3,29.93,29.1,29.85,105479,29.3,29.93,29.1,29.85,105479,0.0,1.0
2017-11-30,29.48,29.6,28.84,29.3,133640,29.48,29.6,28.84,29.3,133640,0.0,1.0
2017-12-01,29.3,29.485,28.9416,29.34,234245,29.3,29.485,28.9416,29.34,234245,0.0,1.0
2017-12-04,29.29,29.53,28.8434,29.53,165107,29.29,29.53,28.8434,29.53,165107,0.0,1.0
2017-12-05,30.56,30.79,29.15,29.41,246786,30.56,30.79,29.15,29.41,246786,0.0,1.0
2017-12-06,30.3,30.5,29.61,30.49,108791,30.3,30.5,29.61,30.49,108791,0.0,1.0
2017-12-07,30.86,30.98,30.14,30.45,109560,30.86,30.98,30.14,30.45,109560,0.0,1.0
2017-12-08,30.33,31.22,29.373,30.9,142484,30.33,31.22,29.373,30.9,142484,0.0,1.0
2017-12-11,30.56,31.01,29.8052,30.4,400996,30.56,31.01,29.8052,30.4,400996,0.0,1.0
2017-12-12,29.8,30.89,29.65,30.58,187520,29.8,30.89,29.65,30.58,187520,0.0,1.0
2017-12-13,29.46,29.75,29.14,29.72,250085,29.46,29.75,29.14,29.72,250085,0.0,1.0
2017-12-14,30.1,30.59,29.26,29.65,340857,30.1,30.59,29.26,29.65,340857,0.0,1.0
2017-12-15,30.63,30.76,29.88,30.08,633674,30.63,30.76,29.88,30.08,633674,0.0,1.0
2017-12-18,31.09,31.15,30.26,30.62,134825,31.09,31.15,30.26,30.62,134825,0.0,1.0
2017-12-19,31.04,31.6,30.051,31.21,203204,31.04,31.6,30.051,31.21,203204,0.0,1.0
2017-12-20,30.1,31.43,29.79,31.13,406396,30.1,31.43,29.79,31.13,406396,0.0,1.0
2017-12-21,29.91,30.145,29.11,30.11,194504,29.91,30.145,29.11,30.11,194504,0.0,1.0
2017-12-22,29.94,30.565,29.19,29.83,112281,29.94,30.565,29.19,29.83,112281,0.0,1.0
2017-12-26,29.81,29.94,29.34,29.92,91566,29.81,29.94,29.34,29.92,91566,0.0,1.0
2017-12-27,29.8,30.0,29.53,29.69,94455,29.8,30.0,29.53,29.69,94455,0.0,1.0
2017-12-28,29.77,29.965,29.25,29.78,96237,29.77,29.965,29.25,29.78,96237,0.0,1.0
2017-12-29,29.98,30.455,29.3,29.69,152616,29.98,30.455,29.3,29.69,152616,0.0,1.0
2018-01-02,30.13,30.61,29.4,30.05,917737,30.13,30.61,29.4,30.05,917737,0.0,1.0
2018-01-03,29.85,30.65,29.7047,29.86,152461,29.85,30.65,29.7047,29.86,152461,0.0,1.0
2018-01-04,30.07,30.35,29.45,30.02,320249,30.07,30.35,29.45,30.02,320249,0.0,1.0
2018-01-05,29.96,30.32,29.245,30.13,252282,29.96,30.32,29.245,30.13,252282,0.0,1.0
2018-01-08,30.35,30.49,29.54,30.0,120108,30.35,30.49,29.54,30.0,120108,0.0,1.0
2018-01-09,30.48,31.44,30.1,30.36,124240,30.48,31.44,30.1,30.36,124240,0.0,1.0
2018-01-10,30.33,30.6301,30.03,30.31,150386,30.33,30.6301,30.03,30.31,150386,0.0,1.0
2018-01-11,30.72,31.01,30.1,30.28,77545,30.72,31.01,30.1,30.28,77545,0.0,1.0
2018-01-12,30.63,30.8,30.08,30.72,49769,30.63,30.8,30.08,30.72,49769,0.0,1.0
2018-01-16,32.34,33.29,30.9,31.53,334238,32.34,33.29,30.9,31.53,334238,0.0,1.0
2018-01-17,34.41,34.66,32.21,33.01,404892,34.41,34.66,32.21,33.01,404892,0.0,1.0
2018-01-18,33.85,34.18,32.276,34.12,199276,33.85,34.18,32.276,34.12,199276,0.0,1.0
2018-01-19,36.02,36.8099,33.5,33.82,540393,36.02,36.8099,33.5,33.82,540393,0.0,1.0
2018-01-22,31.62,36.4,30.76,36.05,515673,31.62,36.4,30.76,36.05,515673,0.0,1.0
2018-01-23,32.34,32.56,31.8,31.95,165994,32.34,32.56,31.8,31.95,165994,0.0,1.0
2018-01-24,33.08,33.18,32.23,32.39,209617,33.08,33.18,32.23,32.39,209617,0.0,1.0
2018-01-25,34.01,34.04,32.8,33.15,125305,34.01,34.04,32.8,33.15,125305,0.0,1.0
2018-01-26,33.99,34.225,33.58,33.92,239821,33.99,34.225,33.58,33.92,239821,0.0,1.0
2018-01-29,34.01,34.4606,33.25,33.71,113818,34.01,34.4606,33.25,33.71,113818,0.0,1.0
2018-01-30,33.67,33.93,32.6,33.77,150281,33.67,33.93,32.6,33.77,150281,0.0,1.0
2018-01-31,33.5,34.01,33.12,33.67,84629,33.5,34.01,33.12,33.67,84629,0.0,1.0
2018-02-01,32.94,33.62,32.39,33.23,65508,32.94,33.62,32.39,33.23,65508,0.0,1.0
2018-02-02,31.04,32.856,30.71,32.67,178476,31.04,32.856,30.71,32.67,178476,0.0,1.0
2018-02-05,30.34,31.7444,30.031,30.69,113097,30.34,31.7444,30.031,30.69,113097,0.0,1.0
2018-02-06,29.83,30.28,29.65,30.0,128911,29.83,30.28,29.65,30.0,128911,0.0,1.0
2018-02-07,30.53,30.855,29.87,29.87,98321,30.53,30.855,29.87,29.87,98321,0.0,1.0
2018-02-08,30.07,30.98,29.7,30.12,71140,30.07,30.98,29.7,30.12,71140,0.0,1.0
2018-02-09,29.4,30.689,28.52,30.35,128015,29.4,30.689,28.52,30.35,128015,0.0,1.0
2018-02-12,30.09,30.45,29.265,29.99,53092,30.09,30.45,29.265,29.99,53092,0.0,1.0
2018-02-13,30.75,31.3281,30.22,30.22,38308,30.75,31.3281,30.22,30.22,38308,0.0,1.0
2018-02-14,31.23,31.77,30.1,30.53,56379,31.23,31.77,30.1,30.53,56379,0.0,1.0
2018-02-15,31.7,32.06,30.81,31.54,81538,31.7,32.06,30.81,31.54,81538,0.0,1.0
2018-02-16,32.33,32.49,31.19,31.47,82268,32.33,32.49,31.19,31.47,82268,0.0,1.0
2018-02-20,32.95,33.2499,32.01,32.22,46249,32.95,33.2499,32.01,32.22,46249,0.0,1.0
2018-02-21,32.75,33.62,32.74,33.01,82233,32.75,33.62,32.74,33.01,82233,0.0,1.0
2018-02-22,31.92,32.8,31.45,32.8,76850,31.92,32.8,31.45,32.8,76850,0.0,1.0
2018-02-23,31.9,32.89,31.395,32.08,20541,31.9,32.89,31.395,32.08,20541,0.0,1.0
2018-02-26,33.82,34.26,30.001,32.12,110788,33.82,34.26,30.001,32.12,110788,0.0,1.0
2018-02-27,32.73,34.8,32.31,33.97,85363,32.73,34.8,32.31,33.97,85363,0.0,1.0
2018-02-28,32.28,32.97,32.06,32.85,98338,32.28,32.97,32.06,32.85,98338,0.0,1.0
2018-03-01,32.32,33.69,32.1,32.4,135610,32.32,33.69,32.1,32.4,135610,0.0,1.0
2018-03-02,35.95,36.43,32.2621,33.31,355508,35.95,36.43,32.2621,33.31,355508,0.0,1.0
2018-03-05,35.72,36.21,34.5,35.51,207549,35.72,36.21,34.5,35.51,207549,0.0,1.0
2018-03-06,36.06,36.41,35.23,35.88,155776,36.06,36.41,35.23,35.88,155776,0.0,1.0
2018-03-07,35.52,36.41,35.15,35.77,155781,35.52,36.41,35.15,35.77,155781,0.0,1.0
2018-03-08,36.45,37.58,35.25,35.71,165653,36.45,37.58,35.25,35.71,165653,0.0,1.0
2018-03-09,37.81,38.22,36.97,36.99,110132,37.81,38.22,36.97,36.99,110132,0.0,1.0
2018-03-12,38.53,38.82,37.2,37.8,88758,38.53,38.82,37.2,37.8,88758,0.0,1.0
2018-03-13,35.18,38.85,35.12,38.85,144282,35.18,38.85,35.12,38.85,144282,0.0,1.0
2018-03-14,36.57,36.74,34.45,34.85,137719,36.57,36.74,34.45,34.85,137719,0.0,1.0
2018-03-15,36.1,37.73,35.66,36.63,78333,36.1,37.73,35.66,36.63,78333,0.0,1.0
2018-03-16,35.5,36.05,34.705,36.05,66366,35.5,36.05,34.705,36.05,66366,0.0,1.0
2018-03-19,34.56,35.43,34.095,35.34,70141,34.56,35.43,34.095,35.34,70141,0.0,1.0
2018-03-20,34.75,34.94,34.07,34.56,66669,34.75,34.94,34.07,34.56,66669,0.0,1.0
2018-03-21,35.56,35.7655,34.66,34.66,73094,35.56,35.7655,34.66,34.66,73094,0.0,1.0
2018-03-22,35.55,36.2,35.1,35.87,84856,35.55,36.2,35.1,35.87,84856,0.0,1.0
2018-03-23,34.0,35.96,33.39,35.85,131931,34.0,35.96,33.39,35.85,131931,0.0,1.0
2018-03-26,34.62,36.37,34.01,34.6,146413,34.62,36.37,34.01,34.6,146413,0.0,1.0
2018-03-27,33.72,35.49,33.4,34.87,96792,33.72,35.49,33.4,34.87,96792,0.0,1.0
2018-03-28,33.65,34.8188,32.87,33.77,65890,33.65,34.8188,32.87,33.77,65890,0.0,1.0
2018-03-29,38.47,39.94,33.625,33.75,670967,38.47,39.94,33.625,33.75,670967,0.0,1.0
2018-04-02,37.63,40.6,35.5943,38.7,359124,37.63,40.6,35.5943,38.7,359124,0.0,1.0
2018-04-03,36.57,39.7,36.56,37.82,363795,36.57,39.7,36.56,37.82,363795,0.0,1.0
2018-04-04,36.91,38.0,36.0,36.06,183476,36.91,38.0,36.0,36.06,183476,0.0,1.0
2018-04-05,38.03,38.33,36.82,37.33,198428,38.03,38.33,36.82,37.33,198428,0.0,1.0
2018-04-06,38.0,38.5,37.07,37.88,472595,38.0,38.5,37.07,37.88,472595,0.0,1.0
2018-04-09,37.9,39.2,37.59,38.48,401628,37.9,39.2,37.59,38.48,401628,0.0,1.0
2018-04-10,38.06,38.99,37.25,38.19,3481512,38.06,38.99,37.25,38.19,3481512,0.0,1.0
2018-04-11,34.0,37.8,33.88,37.8,2372386,34.0,37.8,33.88,37.8,2372386,0.0,1.0
2018-04-12,33.75,34.67,33.3,33.9,567199,33.75,34.67,33.3,33.9,567199,0.0,1.0
2018-04-13,32.31,33.9,32.28,33.75,916648,32.31,33.9,32.28,33.75,916648,0.0,1.0
2018-04-16,32.54,33.22,31.5,32.36,1703049,32.54,33.22,31.5,32.36,1703049,0.0,1.0
2018-04-17,32.48,32.97,31.78,32.66,562288,32.48,32.97,31.78,32.66,562288,0.0,1.0
2018-04-18,32.88,33.13,31.84,32.36,501958,32.88,33.13,31.84,32.36,501958,0.0,1.0
2018-04-19,32.84,32.98,32.23,32.56,325881,32.84,32.98,32.23,32.56,325881,0.0,1.0
2018-04-20,32.98,33.26,32.45,33.06,338760,32.98,33.26,32.45,33.06,338760,0.0,1.0
2018-04-23,32.97,33.65,32.37,33.1,192138,32.97,33.65,32.37,33.1,192138,0.0,1.0
2018-04-24,32.46,33.24,31.95,33.22,392353,32.46,33.24,31.95,33.22,392353,0.0,1.0
2018-04-25,31.81,32.21,31.29,32.21,285849,31.81,32.21,31.29,32.21,285849,0.0,1.0
2018-04-26,31.28,32.0,31.21,32.0,483950,31.28,32.0,31.21,32.0,483950,0.0,1.0
2018-04-27,30.52,31.67,30.01,31.43,790379,30.52,31.67,30.01,31.43,790379,0.0,1.0
2018-04-30,30.92,31.69,30.01,30.5,759355,30.92,31.69,30.01,30.5,759355,0.0,1.0
2018-05-01,31.84,32.771,31.11,32.41,410373,31.84,32.771,31.11,32.41,410373,0.0,1.0
2018-05-02,31.83,32.91,31.37,32.36,231612,31.83,32.91,31.37,32.36,231612,0.0,1.0
2018-05-03,31.96,32.09,31.51,31.95,414406,31.96,32.09,31.51,31.95,414406,0.0,1.0
2018-05-04,32.14,33.22,29.185,33.0,1166065,32.14,33.22,29.185,33.0,1166065,0.0,1.0
2018-05-07,32.81,33.22,31.85,32.3,524118,32.81,33.22,31.85,32.3,524118,0.0,1.0
2018-05-08,32.62,32.755,30.53,31.0,1679013,32.62,32.755,30.53,31.0,1679013,0.0,1.0
2018-05-09,32.96,33.5,31.75,32.73,444224,32.96,33.5,31.75,32.73,444224,0.0,1.0
2018-05-10,33.33,33.56,32.2,33.0,877230,33.33,33.56,32.2,33.0,877230,0.0,1.0
2018-05-11,32.7,33.48,32.21,33.48,341419,32.7,33.48,32.21,33.48,341419,0.0,1.0
2018-05-14,31.99,33.04,31.9,32.52,428864,31.99,33.04,31.9,32.52,428864,0.0,1.0
2018-05-15,31.97,32.06,31.33,31.92,515221,31.97,32.06,31.33,31.92,515221,0.0,1.0
2018-05-16,32.17,32.73,31.3,32.13,709267,32.17,32.73,31.3,32.13,709267,0.0,1.0
2018-05-17,32.19,32.77,31.56,32.01,623723,32.19,32.77,31.56,32.01,623723,0.0,1.0
2018-05-18,31.89,33.09,31.77,32.3,824082,31.89,33.09,31.77,32.3,824082,0.0,1.0
2018-05-21,31.87,32.32,31.65,32.07,1090472,31.87,32.32,31.65,32.07,1090472,0.0,1.0
2018-05-22,31.08,31.92,30.31,31.91,1321754,31.08,31.92,30.31,31.91,1321754,0.0,1.0
2018-05-23,31.88,32.49,30.65,30.95,1028347,31.88,32.49,30.65,30.95,1028347,0.0,1.0
2018-05-24,31.29,32.373,31.0,32.04,519294,31.29,32.373,31.0,32.04,519294,0.0,1.0
2018-05-25,31.66,31.77,30.79,31.34,1076958,31.66,31.77,30.79,31.34,1076958,0.0,1.0
2018-05-29,32.13,32.14,31.05,31.33,755497,32.13,32.14,31.05,31.33,755497,0.0,1.0
2018-05-30,33.45,33.7,31.295,31.89,1704087,33.45,33.7,31.295,31.89,1704087,0.0,1.0
2018-05-31,33.16,33.65,31.6,33.12,952510,33.16,33.65,31.6,33.12,952510,0.0,1.0
2018-06-01,33.54,34.63,32.39,33.16,740137,33.54,34.63,32.39,33.16,740137,0.0,1.0
2018-06-04,33.67,34.2,32.86,33.47,664275,33.67,34.2,32.86,33.47,664275,0.0,1.0
2018-06-05,33.39,34.08,32.64,33.75,840643,33.39,34.08,32.64,33.75,840643,0.0,1.0
2018-06-06,33.41,33.63,32.74,33.34,550931,33.41,33.63,32.74,33.34,550931,0.0,1.0
2018-06-07,34.27,34.71,32.91,33.48,4328144,34.27,34.71,32.91,33.48,4328144,0.0,1.0
2018-06-08,34.95,35.04,33.02,34.29,1206119,34.95,35.04,33.02,34.29,1206119,0.0,1.0
2018-06-11,34.54,35.1,34.3049,35.1,617481,34.54,35.1,34.3049,35.1,617481,0.0,1.0
2018-06-12,35.58,36.0,34.5336,34.61,644124,35.58,36.0,34.5336,34.61,644124,0.0,1.0
2018-06-13,35.79,36.275,35.25,35.59,1283333,35.79,36.275,35.25,35.59,1283333,0.0,1.0
2018-06-14,35.34,36.42,34.68,35.75,1320383,35.34,36.42,34.68,35.75,1320383,0.0,1.0
2018-06-15,34.75,35.92,34.46,35.31,1212465,34.75,35.92,34.46,35.31,1212465,0.0,1.0
2018-06-18,35.75,36.46,34.7,34.71,1226705,35.75,36.46,34.7,34.71,1226705,0.0,1.0
2018-06-19,35.79,35.98,34.89,35.75,1094788,35.79,35.98,34.89,35.75,1094788,0.0,1.0
2018-06-20,35.74,36.43,35.05,35.94,658490,35.74,36.43,35.05,35.94,658490,0.0,1.0
2018-06-21,35.01,36.19,34.99,35.92,535109,35.01,36.19,34.99,35.92,535109,0.0,1.0
2018-06-22,34.61,35.33,33.935,35.13,6677876,34.61,35.33,33.935,35.13,6677876,0.0,1.0
2018-06-25,34.93,35.3589,34.07,34.29,722807,34.93,35.3589,34.07,34.29,722807,0.0,1.0
2018-06-26,34.86,35.12,34.545,34.94,407253,34.86,35.12,34.545,34.94,407253,0.0,1.0
2018-06-27,33.87,35.07,33.835,34.86,436801,33.87,35.07,33.835,34.86,436801,0.0,1.0
2018-06-28,34.35,34.51,33.38,33.88,398371,34.35,34.51,33.38,33.88,398371,0.0,1.0
2018-06-29,34.74,34.995,33.95,34.4,429818,34.74,34.995,33.95,34.4,429818,0.0,1.0
2018-07-02,35.76,35.79,34.21,34.63,494005,35.76,35.79,34.21,34.63,494005,0.0,1.0
2018-07-03,35.52,35.83,35.17,35.82,247784,35.52,35.83,35.17,35.82,247784,0.0,1.0
2018-07-05,35.99,36.01,35.09,35.58,322295,35.99,36.01,35.09,35.58,322295,0.0,1.0
2018-07-06,36.0,36.23,35.61,35.96,399663,36.0,36.23,35.61,35.96,399663,0.0,1.0
2018-07-09,36.51,36.68,35.87,36.19,559530,36.51,36.68,35.87,36.19,559530,0.0,1.0
2018-07-10,35.48,36.69,35.29,36.69,355010,35.48,36.69,35.29,36.69,355010,0.0,1.0
2018-07-11,35.83,36.0,35.02,35.21,338553,35.83,36.0,35.02,35.21,338553,0.0,1.0
2018-07-12,37.2,37.48,35.81,36.01,540916,37.2,37.48,35.81,36.01,540916,0.0,1.0
2018-07-13,36.89,37.695,36.41,37.23,613821,36.89,37.695,36.41,37.23,613821,0.0,1.0
2018-07-16,37.31,37.51,36.22,36.84,371730,37.31,37.51,36.22,36.84,371730,0.0,1.0
2018-07-17,37.66,38.09,36.56,37.26,376868,37.66,38.09,36.56,37.26,376868,0.0,1.0
2018-07-18,36.46,37.53,35.63,37.53,808524,36.46,37.53,35.63,37.53,808524,0.0,1.0
2018-07-19,36.87,37.08,36.06,36.27,258291,36.87,37.08,36.06,36.27,258291,0.0,1.0
2018-07-20,37.77,37.83,36.4,36.79,432251,37.77,37.83,36.4,36.79,432251,0.0,1.0
2018-07-23,38.93,38.98,37.465,37.75,476346,38.93,38.98,37.465,37.75,476346,0.0,1.0
2018-07-24,38.7,39.48,37.89,38.9,464842,38.7,39.48,37.89,38.9,464842,0.0,1.0
2018-07-25,39.83,39.87,38.02,38.51,296611,39.83,39.87,38.02,38.51,296611,0.0,1.0
2018-07-26,40.92,41.76,39.46,39.81,1008871,40.92,41.76,39.46,39.81,1008871,0.0,1.0
2018-07-27,41.14,41.55,39.76,40.94,930898,41.14,41.55,39.76,40.94,930898,0.0,1.0
2018-07-30,41.09,42.05,40.09,41.23,1085743,41.09,42.05,40.09,41.23,1085743,0.0,1.0
2018-07-31,43.35,43.62,40.91,41.37,1097380,43.35,43.62,40.91,41.37,1097380,0.0,1.0
2018-08-01,43.87,44.69,43.0,43.77,783723,43.87,44.69,43.0,43.77,783723,0.0,1.0
2018-08-02,44.65,44.69,43.25,43.51,630964,44.65,44.69,43.25,43.51,630964,0.0,1.0
2018-08-03,44.58,45.1,43.685,44.8,612573,44.58,45.1,43.685,44.8,612573,0.0,1.0
2018-08-06,44.68,45.75,43.61,44.35,1262946,44.68,45.75,43.61,44.35,1262946,0.0,1.0
2018-08-07,45.59,46.55,43.87,44.62,1007200,45.59,46.55,43.87,44.62,1007200,0.0,1.0
2018-08-08,53.77,56.17,49.8,51.4,4663452,53.77,56.17,49.8,51.4,4663452,0.0,1.0
2018-08-09,54.64,55.6377,53.4,53.77,987987,54.64,55.6377,53.4,53.77,987987,0.0,1.0
2018-08-10,51.87,53.795,51.57,53.54,1467235,51.87,53.795,51.57,53.54,1467235,0.0,1.0
2018-08-13,51.13,52.3,50.7,51.5,1068197,51.13,52.3,50.7,51.5,1068197,0.0,1.0
2018-08-14,50.67,51.69,50.59,51.5,1087781,50.67,51.69,50.59,51.5,1087781,0.0,1.0
2018-08-15,50.25,51.38,50.03,50.5,951659,50.25,51.38,50.03,50.5,951659,0.0,1.0
2018-08-16,49.96,51.94,49.76,50.44,811955,49.96,51.94,49.76,50.44,811955,0.0,1.0
2018-08-17,50.0,50.2,49.04,49.55,658400,50.0,50.2,49.04,49.55,658400,0.0,1.0
2018-08-20,50.15,50.59,49.86,49.96,802417,50.15,50.59,49.86,49.96,802417,0.0,1.0
2018-08-21,49.66,50.9973,48.957,50.62,753489,49.66,50.9973,48.957,50.62,753489,0.0,1.0
2018-08-22,49.66,50.16,48.61,49.8,666819,49.66,50.16,48.61,49.8,666819,0.0,1.0
2018-08-23,49.3,49.89,48.66,49.43,531992,49.3,49.89,48.66,49.43,531992,0.0,1.0
2018-08-24,49.94,50.0,49.0582,49.08,821117,49.94,50.0,49.0582,49.08,821117,0.0,1.0
2018-08-27,49.94,50.4574,49.52,50.0,710790,49.94,50.4574,49.52,50.0,710790,0.0,1.0
2018-08-28,49.72,50.33,49.51,50.0,606854,49.72,50.33,49.51,50.0,606854,0.0,1.0
2018-08-29,49.2,50.25,48.99,49.91,703858,49.2,50.25,48.99,49.91,703858,0.0,1.0
2018-08-30,49.63,50.83,49.2,49.2,934726,49.63,50.83,49.2,49.2,934726,0.0,1.0
2018-08-31,49.32,49.93,48.14,49.37,871564,49.32,49.93,48.14,49.37,871564,0.0,1.0
2018-09-04,49.1,49.67,48.235,49.6,805749,49.1,49.67,48.235,49.6,805749,0.0,1.0
2018-09-05,47.83,49.5,46.89,49.36,727945,47.83,49.5,46.89,49.36,727945,0.0,1.0
2018-09-06,48.3,48.38,46.61,47.98,933151,48.3,48.38,46.61,47.98,933151,0.0,1.0
2018-09-07,47.68,48.99,46.86,48.23,612868,47.68,48.99,46.86,48.23,612868,0.0,1.0
2018-09-10,49.74,50.37,46.89,47.69,1396445,49.74,50.37,46.89,47.69,1396445,0.0,1.0
2018-09-11,50.3,52.2,49.57,49.57,1678647,50.3,52.2,49.57,49.57,1678647,0.0,1.0
2018-09-12,51.53,51.81,49.88,50.52,1106262,51.53,51.81,49.88,50.52,1106262,0.0,1.0
2018-09-13,52.48,52.86,50.56,51.92,1082929,52.48,52.86,50.56,51.92,1082929,0.0,1.0
2018-09-14,52.69,53.31,51.45,52.34,1028675,52.69,53.31,51.45,52.34,1028675,0.0,1.0
2018-09-17,51.87,52.7562,50.68,52.6,998343,51.87,52.7562,50.68,52.6,998343,0.0,1.0
2018-09-18,52.54,52.91,51.6,51.68,733407,52.54,52.91,51.6,51.68,733407,0.0,1.0
2018-09-19,51.57,52.64,50.83,52.54,679180,51.57,52.64,50.83,52.54,679180,0.0,1.0
2018-09-20,52.0,52.36,51.2401,51.85,739643,52.0,52.36,51.2401,51.85,739643,0.0,1.0
2018-09-21,51.62,52.24,50.97,52.07,2076949,51.62,52.24,50.97,52.07,2076949,0.0,1.0
2018-09-24,53.94,55.1849,50.935,51.47,1761845,53.94,55.1849,50.935,51.47,1761845,0.0,1.0
2018-09-25,54.31,56.0,52.76,54.75,1594743,54.31,56.0,52.76,54.75,1594743,0.0,1.0
2018-09-26,55.47,57.25,54.2,54.58,1567442,55.47,57.25,54.2,54.58,1567442,0.0,1.0
2018-09-27,55.91,56.44,54.9,55.6,890211,55.91,56.44,54.9,55.6,890211,0.0,1.0
2018-09-28,55.69,56.45,54.96,55.78,812117,55.69,56.45,54.96,55.78,812117,0.0,1.0
2018-10-01,54.7,56.37,52.47,55.7,1248180,54.7,56.37,52.47,55.7,1248180,0.0,1.0
2018-10-02,51.53,54.88,49.42,54.88,3114085,51.53,54.88,49.42,54.88,3114085,0.0,1.0
2018-10-03,52.13,52.65,49.811,51.02,995431,52.13,52.65,49.811,51.02,995431,0.0,1.0
2018-10-04,51.34,52.04,50.78,51.9,1067623,51.34,52.04,50.78,51.9,1067623,0.0,1.0
2018-10-05,49.42,51.665,48.55,51.09,1334034,49.42,51.665,48.55,51.09,1334034,0.0,1.0
2018-10-08,47.35,48.94,46.49,48.88,1222054,47.35,48.94,46.49,48.88,1222054,0.0,1.0
2018-10-09,45.79,48.31,45.12,47.12,1624351,45.79,48.31,45.12,47.12,1624351,0.0,1.0
2018-10-10,43.0,45.54,42.79,45.02,1533630,43.0,45.54,42.79,45.02,1533630,0.0,1.0
2018-10-11,41.99,43.37,41.6802,42.67,1231560,41.99,43.37,41.6802,42.67,1231560,0.0,1.0
2018-10-12,42.86,43.98,41.67,42.89,1142926,42.86,43.98,41.67,42.89,1142926,0.0,1.0
2018-10-15,41.3,42.64,41.08,42.6,628603,41.3,42.64,41.08,42.6,628603,0.0,1.0
2018-10-16,43.11,43.12,41.39,41.67,766086,43.11,43.12,41.39,41.67,766086,0.0,1.0
2018-10-17,43.48,43.91,42.04,42.99,1521606,43.48,43.91,42.04,42.99,1521606,0.0,1.0
2018-10-18,41.85,43.57,41.35,43.09,804754,41.85,43.57,41.35,43.09,804754,0.0,1.0
2018-10-19,40.92,43.23,40.6,41.94,613259,40.92,43.23,40.6,41.94,613259,0.0,1.0
2018-10-22,41.4,41.74,40.73,41.0,557435,41.4,41.74,40.73,41.0,557435,0.0,1.0
2018-10-23,41.5,41.57,39.67,40.78,592115,41.5,41.57,39.67,40.78,592115,0.0,1.0
2018-10-24,41.02,42.52,41.02,42.02,889541,41.02,42.52,41.02,42.02,889541,0.0,1.0
2018-10-25,42.35,42.81,40.92,41.57,638329,42.35,42.81,40.92,41.57,638329,0.0,1.0
2018-10-26,41.96,42.8,40.41,41.37,696926,41.96,42.8,40.41,41.37,696926,0.0,1.0
2018-10-29,40.89,43.0799,39.95,42.77,557008,40.89,43.0799,39.95,42.77,557008,0.0,1.0
2018-10-30,42.65,42.73,40.83,40.83,696973,42.65,42.73,40.83,40.83,696973,0.0,1.0
2018-10-31,44.42,44.88,42.7425,43.45,652681,44.42,44.88,42.7425,43.45,652681,0.0,1.0
2018-11-01,45.49,45.63,43.245,44.39,610566,45.49,45.63,43.245,44.39,610566,0.0,1.0
2018-11-02,44.92,46.82,44.18,46.16,472363,44.92,46.82,44.18,46.16,472363,0.0,1.0
2018-11-05,42.83,45.03,41.89,45.03,1034845,42.83,45.03,41.89,45.03,1034845,0.0,1.0
2018-11-06,42.25,43.88,41.94,43.05,661301,42.25,43.88,41.94,43.05,661301,0.0,1.0
2018-11-07,40.13,42.12,39.8,42.11,1879054,40.13,42.12,39.8,42.11,1879054,0.0,1.0
2018-11-08,41.82,49.0,41.43,47.48,3364440,41.82,49.0,41.43,47.48,3364440,0.0,1.0
2018-11-09,42.03,42.61,40.91,41.86,1297072,42.03,42.61,40.91,41.86,1297072,0.0,1.0
2018-11-12,40.91,42.2935,40.68,41.61,1230676,40.91,42.2935,40.68,41.61,1230676,0.0,1.0
2018-11-13,41.6,42.7099,41.34,41.52,1039695,41.6,42.7099,41.34,41.52,1039695,0.0,1.0
2018-11-14,37.49,42.71,37.31,41.91,1591760,37.49,42.71,37.31,41.91,1591760,0.0,1.0
2018-11-15,38.45,38.935,37.04,37.86,1687490,38.45,38.935,37.04,37.86,1687490,0.0,1.0
2018-11-16,38.79,38.98,37.452,38.31,1094680,38.79,38.98,37.452,38.31,1094680,0.0,1.0
2018-11-19,38.05,39.9895,37.42,39.45,1009784,38.05,39.9895,37.42,39.45,1009784,0.0,1.0
2018-11-20,38.46,39.72,36.6633,37.16,793064,38.46,39.72,36.6633,37.16,793064,0.0,1.0
2018-11-21,38.29,39.3,38.06,38.5,499812,38.29,39.3,38.06,38.5,499812,0.0,1.0
2018-11-23,38.04,38.81,37.45,37.45,226934,38.04,38.81,37.45,37.45,226934,0.0,1.0
2018-11-26,39.3,39.35,37.8607,38.4,488483,39.3,39.35,37.8607,38.4,488483,0.0,1.0
2018-11-27,39.0,39.79,38.67,39.79,394992,39.0,39.79,38.67,39.79,394992,0.0,1.0
2018-11-28,40.74,41.14,38.77,39.22,528166,40.74,41.14,38.77,39.22,528166,0.0,1.0
2018-11-29,39.75,41.22,39.7,40.42,438105,39.75,41.22,39.7,40.42,438105,0.0,1.0
2018-11-30,38.91,40.04,38.68,39.14,654666,38.91,40.04,38.68,39.14,654666,0.0,1.0
2018-12-03,38.33,38.75,37.03,38.74,1068164,38.33,38.75,37.03,38.74,1068164,0.0,1.0
2018-12-04,36.06,38.68,35.98,38.14,852694,36.06,38.68,35.98,38.14,852694,0.0,1.0
2018-12-06,37.41,37.52,35.3501,35.65,939457,37.41,37.52,35.3501,35.65,939457,0.0,1.0
2018-12-07,35.34,37.61,34.31,37.45,654542,35.34,37.61,34.31,37.45,654542,0.0,1.0
2018-12-10,34.81,36.34,34.65,35.32,891520,34.81,36.34,34.65,35.32,891520,0.0,1.0
2018-12-11,34.75,36.15,34.18,35.34,686223,34.75,36.15,34.18,35.34,686223,0.0,1.0
2018-12-12,36.03,36.35,34.58,35.12,758985,36.03,36.35,34.58,35.12,758985,0.0,1.0
2018-12-13,35.68,36.85,34.85,36.22,584628,35.68,36.85,34.85,36.22,584628,0.0,1.0
2018-12-14,34.76,36.41,34.66,35.39,568268,34.76,36.41,34.66,35.39,568268,0.0,1.0
2018-12-17,33.02,34.86,32.65,34.32,958934,33.02,34.86,32.65,34.32,958934,0.0,1.0
2018-12-18,33.85,34.9,33.27,33.65,776539,33.85,34.9,33.27,33.65,776539,0.0,1.0
2018-12-19,33.14,35.0,32.56,33.87,911264,33.14,35.0,32.56,33.87,911264,0.0,1.0
2018-12-20,32.6,33.29,31.39,33.06,715409,32.6,33.29,31.39,33.06,715409,0.0,1.0
2018-12-21,30.81,32.67,30.695,32.59,1187479,30.81,32.67,30.695,32.59,1187479,0.0,1.0
2018-12-24,30.94,31.61,30.2901,31.04,360644,30.94,31.61,30.2901,31.04,360644,0.0,1.0
2018-12-26,33.08,33.12,30.57,31.36,537637,33.08,33.12,30.57,31.36,537637,0.0,1.0
2018-12-27,33.28,33.28,31.66,32.47,368127,33.28,33.28,31.66,32.47,368127,0.0,1.0
2018-12-28,33.53,34.47,32.6,33.38,590822,33.53,34.47,32.6,33.38,590822,0.0,1.0
2018-12-31,33.73,34.38,33.155,33.82,466770,33.73,34.38,33.155,33.82,466770,0.0,1.0
2019-01-02,32.94,33.609,32.38,32.79,635301,32.94,33.609,32.38,32.79,635301,0.0,1.0
2019-01-03,32.23,33.07,31.8,32.8,628553,32.23,33.07,31.8,32.8,628553,0.0,1.0
2019-01-04,33.19,33.71,32.39,32.71,414830,33.19,33.71,32.39,32.71,414830,0.0,1.0
2019-01-07,34.13,34.38,32.78,33.11,694049,34.13,34.38,32.78,33.11,694049,0.0,1.0
2019-01-08,35.44,35.68,33.77,34.4,561374,35.44,35.68,33.77,34.4,561374,0.0,1.0
2019-01-09,36.02,36.19,34.83,35.81,541162,36.02,36.19,34.83,35.81,541162,0.0,1.0
2019-01-10,36.08,36.3,34.5325,35.63,374586,36.08,36.3,34.5325,35.63,374586,0.0,1.0
2019-01-11,36.02,36.5,35.42,35.78,676708,36.02,36.5,35.42,35.78,676708,0.0,1.0
2019-01-14,35.34,35.9,35.07,35.59,554046,35.34,35.9,35.07,35.59,554046,0.0,1.0
2019-01-15,36.34,36.92,35.29,35.35,401858,36.34,36.92,35.29,35.35,401858,0.0,1.0
2019-01-16,36.38,36.95,35.7118,36.28,497984,36.38,36.95,35.7118,36.28,497984,0.0,1.0
2019-01-17,37.19,37.46,36.3673,36.4,362007,37.19,37.46,36.3673,36.4,362007,0.0,1.0
2019-01-18,38.43,38.9,37.02,37.02,583722,38.43,38.9,37.02,37.02,583722,0.0,1.0
2019-01-22,38.75,39.0,37.84,38.24,1023509,38.75,39.0,37.84,38.24,1023509,0.0,1.0
2019-01-23,38.82,39.02,38.155,38.94,557993,38.82,39.02,38.155,38.94,557993,0.0,1.0
2019-01-24,40.18,40.29,38.71,38.71,741865,40.18,40.29,38.71,38.71,741865,0.0,1.0
2019-01-25,41.35,41.73,40.55,40.55,433179,41.35,41.73,40.55,40.55,433179,0.0,1.0
2019-01-28,40.96,41.89,40.32,40.97,469714,40.96,41.89,40.32,40.97,469714,0.0,1.0
2019-01-29,40.34,41.31,40.19,41.16,495618,40.34,41.31,40.19,41.16,495618,0.0,1.0
2019-01-30,41.66,41.76,39.94,40.76,641896,41.66,41.76,39.94,40.76,641896,0.0,1.0
2019-01-31,42.77,43.29,41.89,41.89,417432,42.77,43.29,41.89,41.89,417432,0.0,1.0
2019-02-01,42.8,43.13,41.92,42.51,439461,42.8,43.13,41.92,42.51,439461,0.0,1.0
2019-02-04,42.44,42.97,42.01,42.97,515954,42.44,42.97,42.01,42.97,515954,0.0,1.0
2019-02-05,42.58,42.75,41.8,42.48,563880,42.58,42.75,41.8,42.48,563880,0.0,1.0
2019-02-06,40.84,42.595,40.82,42.46,564224,40.84,42.595,40.82,42.46,564224,0.0,1.0
2019-02-07,39.1,40.72,39.04,40.72,837052,39.1,40.72,39.04,40.72,837052,0.0,1.0
2019-02-08,38.6,39.44,38.37,38.85,761698,38.6,39.44,38.37,38.85,761698,0.0,1.0
2019-02-11,39.37,40.44,38.14,38.53,817785,39.37,40.44,38.14,38.53,817785,0.0,1.0
2019-02-12,39.85,40.575,39.49,39.49,588977,39.85,40.575,39.49,39.49,588977,0.0,1.0
2019-02-13,40.28,40.7,39.57,39.91,492985,40.28,40.7,39.57,39.91,492985,0.0,1.0
2019-02-14,40.17,40.85,39.97,39.97,196386,40.17,40.85,39.97,39.97,196386,0.0,1.0
2019-02-15,40.0,40.36,39.49,40.08,436800,40.0,40.36,39.49,40.08,436800,0.0,1.0
2019-02-19,39.87,40.18,39.24,39.96,404085,39.87,40.18,39.24,39.96,404085,0.0,1.0
2019-02-20,40.85,41.0,39.58,40.0,491014,40.85,41.0,39.58,40.0,491014,0.0,1.0
2019-02-21,40.63,41.04,40.16,40.81,354439,40.63,41.04,40.16,40.81,354439,0.0,1.0
2019-02-22,42.25,42.54,40.68,40.95,853925,42.25,42.54,40.68,40.95,853925,0.0,1.0
2019-02-25,42.42,44.94,41.63,42.92,2021723,42.42,44.94,41.63,42.92,2021723,0.0,1.0
2019-02-26,41.67,43.05,41.57,42.43,617042,41.67,43.05,41.57,42.43,617042,0.0,1.0
2019-02-27,42.65,43.12,41.25,41.49,1101005,42.65,43.12,41.25,41.49,1101005,0.0,1.0
2019-02-28,42.73,45.25,42.47,42.98,1573475,42.73,45.25,42.47,42.98,1573475,0.0,1.0
2019-03-01,40.37,43.2,38.45,43.2,2649103,40.37,43.2,38.45,43.2,2649103,0.0,1.0
2019-03-04,39.8,40.93,38.9,40.6,1021658,39.8,40.93,38.9,40.6,1021658,0.0,1.0
2019-03-05,39.87,40.185,39.07,39.83,696282,39.87,40.185,39.07,39.83,696282,0.0,1.0
2019-03-06,39.51,40.22,39.2,39.84,691416,39.51,40.22,39.2,39.84,691416,0.0,1.0
2019-03-07,39.01,39.56,38.81,39.5,528559,39.01,39.56,38.81,39.5,528559,0.0,1.0
2019-03-08,39.24,39.29,38.03,38.47,611551,39.24,39.29,38.03,38.47,611551,0.0,1.0
2019-03-11,39.99,40.1,39.24,39.31,602356,39.99,40.1,39.24,39.31,602356,0.0,1.0
2019-03-12,39.53,40.16,39.47,39.97,411595,39.53,40.16,39.47,39.97,411595,0.0,1.0
2019-03-13,39.62,40.225,39.26,39.69,641519,39.62,40.225,39.26,39.69,641519,0.0,1.0
2019-03-14,39.09,39.9,38.805,39.59,621812,39.09,39.9,38.805,39.59,621812,0.0,1.0
2019-03-15,38.52,39.39,38.4,38.99,1172404,38.52,39.39,38.4,38.99,1172404,0.0,1.0
2019-03-18,39.2,40.91,38.94,39.41,1145825,39.2,40.91,38.94,39.41,1145825,0.0,1.0
2019-03-19,39.2,39.6,37.76,39.12,882593,39.2,39.6,37.76,39.12,882593,0.0,1.0
2019-03-20,39.19,39.94,38.71,39.06,415777,39.19,39.94,38.71,39.06,415777,0.0,1.0
2019-03-21,39.14,40.03,38.64,38.99,419367,39.14,40.03,38.64,38.99,419367,0.0,1.0
2019-03-22,37.55,39.03,37.4,38.87,1005922,37.55,39.03,37.4,38.87,1005922,0.0,1.0
2019-03-25,38.05,38.705,37.42,37.56,720514,38.05,38.705,37.42,37.56,720514,0.0,1.0
2019-03-26,38.99,39.04,38.19,38.34,542764,38.99,39.04,38.19,38.34,542764,0.0,1.0
2019-03-27,38.71,39.55,38.505,39.0,547485,38.71,39.55,38.505,39.0,547485,0.0,1.0
2019-03-28,38.81,39.27,38.31,38.85,425192,38.81,39.27,38.31,38.85,425192,0.0,1.0
2019-03-29,40.06,40.25,39.0,39.35,750842,40.06,40.25,39.0,39.35,750842,0.0,1.0
2019-04-01,39.9,41.0867,39.63,40.39,745810,39.9,41.0867,39.63,40.39,745810,0.0,1.0
2019-04-02,40.8,40.94,39.19,40.0,676397,40.8,40.94,39.19,40.0,676397,0.0,1.0
2019-04-03,41.28,41.55,40.4,41.08,606340,41.28,41.55,40.4,41.08,606340,0.0,1.0
2019-04-04,41.24,41.9,40.44,41.48,949313,41.24,41.9,40.44,41.48,949313,0.0,1.0
2019-04-05,41.45,41.8,40.7,41.31,1111193,41.45,41.8,40.7,41.31,1111193,0.0,1.0
2019-04-08,39.81,41.29,39.76,41.29,642077,39.81,41.29,39.76,41.29,642077,0.0,1.0
2019-04-09,39.35,39.74,38.74,39.74,574042,39.35,39.74,38.74,39.74,574042,0.0,1.0
2019-04-10,39.74,39.76,38.94,39.24,534928,39.74,39.76,38.94,39.24,534928,0.0,1.0
2019-04-11,39.8,40.55,39.47,39.75,588261,39.8,40.55,39.47,39.75,588261,0.0,1.0
2019-04-12,40.99,41.04,39.58,40.06,486509,40.99,41.04,39.58,40.06,486509,0.0,1.0
2019-04-15,41.0,41.55,40.44,41.04,433890,41.0,41.55,40.44,41.04,433890,0.0,1.0
2019-04-16,37.62,41.28,37.55,41.28,2305595,37.62,41.28,37.55,41.28,2305595,0.0,1.0
2019-04-17,36.41,38.31,33.78,37.51,3405792,36.41,38.31,33.78,37.51,3405792,0.0,1.0
2019-04-18,36.3,36.6,35.795,36.29,1521696,36.3,36.6,35.795,36.29,1521696,0.0,1.0
2019-04-22,36.36,37.41,36.145,36.17,1100730,36.36,37.41,36.145,36.17,1100730,0.0,1.0
2019-04-23,36.67,36.91,36.21,36.47,838660,36.67,36.91,36.21,36.47,838660,0.0,1.0
2019-04-24,37.64,37.86,36.81,36.81,770829,37.64,37.86,36.81,36.81,770829,0.0,1.0
2019-04-25,37.97,38.36,37.53,37.74,606348,37.97,38.36,37.53,37.74,606348,0.0,1.0
2019-04-26,39.3,39.44,37.9904,38.5,562671,39.3,39.44,37.9904,38.5,562671,0.0,1.0
2019-04-29,40.17,40.35,39.08,39.36,466213,40.17,40.35,39.08,39.36,466213,0.0,1.0
2019-04-30,40.74,41.06,39.89,40.21,771944,40.74,41.06,39.89,40.21,771944,0.0,1.0
2019-05-01,39.98,40.81,39.67,40.81,659770,39.98,40.81,39.67,40.81,659770,0.0,1.0
2019-05-02,39.89,40.46,39.04,39.88,456417,39.89,40.46,39.04,39.88,456417,0.0,1.0
2019-05-03,40.76,41.35,39.74,40.08,620390,40.76,41.35,39.74,40.08,620390,0.0,1.0
2019-05-06,40.6,41.05,39.29,39.88,584913,40.6,41.05,39.29,39.88,584913,0.0,1.0
2019-05-07,40.05,40.77,39.5,40.16,551391,40.05,40.77,39.5,40.16,551391,0.0,1.0
2019-05-08,40.05,40.78,39.85,40.0,536867,40.05,40.78,39.85,40.0,536867,0.0,1.0
2019-05-09,39.96,40.77,39.31,39.7,891380,39.96,40.77,39.31,39.7,891380,0.0,1.0
2019-05-10,39.25,42.82,37.21,42.3,3339178,39.25,42.82,37.21,42.3,3339178,0.0,1.0
2019-05-13,38.35,39.31,37.8,38.36,960112,38.35,39.31,37.8,38.36,960112,0.0,1.0
2019-05-14,38.92,39.59,38.4275,38.5,701758,38.92,39.59,38.4275,38.5,701758,0.0,1.0
2019-05-15,36.56,38.84,36.25,38.52,1792999,36.56,38.84,36.25,38.52,1792999,0.0,1.0
2019-05-16,36.79,37.35,35.57,36.5,1727366,36.79,37.35,35.57,36.5,1727366,0.0,1.0
2019-05-17,36.77,37.3,36.5,36.6,872519,36.77,37.3,36.5,36.6,872519,0.0,1.0
2019-05-20,35.75,36.71,35.31,36.24,888148,35.75,36.71,35.31,36.24,888148,0.0,1.0
2019-05-21,35.92,36.53,35.88,36.04,692408,35.92,36.53,35.88,36.04,692408,0.0,1.0
2019-05-22,36.0,36.35,35.02,35.63,1442533,36.0,36.35,35.02,35.63,1442533,0.0,1.0
2019-05-23,35.46,35.94,34.94,35.76,780130,35.46,35.94,34.94,35.76,780130,0.0,1.0
2019-05-24,35.1,35.92,35.09,35.63,583102,35.1,35.92,35.09,35.63,583102,0.0,1.0
2019-05-28,34.7,35.83,34.48,35.09,1657427,34.7,35.83,34.48,35.09,1657427,0.0,1.0
2019-05-29,33.52,34.7604,33.26,34.63,1180959,33.52,34.7604,33.26,34.63,1180959,0.0,1.0
2019-05-30,33.69,33.85,33.31,33.5,725451,33.69,33.85,33.31,33.5,725451,0.0,1.0
2019-05-31,34.16,34.57,32.8792,33.24,1514211,34.16,34.57,32.8792,33.24,1514211,0.0,1.0
2019-06-03,33.53,34.54,33.05,34.39,1186709,33.53,34.54,33.05,34.39,1186709,0.0,1.0
2019-06-04,34.14,34.365,33.01,33.85,928399,34.14,34.365,33.01,33.85,928399,0.0,1.0
2019-06-05,34.27,34.67,33.63,34.33,1052675,34.27,34.67,33.63,34.33,1052675,0.0,1.0
2019-06-06,34.64,34.82,33.86,34.3,820379,34.64,34.82,33.86,34.3,820379,0.0,1.0
2019-06-07,35.04,35.29,34.2,34.69,1043764,35.04,35.29,34.2,34.69,1043764,0.0,1.0
2019-06-10,35.36,36.0,35.11,35.46,1269982,35.36,36.0,35.11,35.46,1269982,0.0,1.0
2019-06-11,35.48,36.01,34.99,36.0,1176495,35.48,36.01,34.99,36.0,1176495,0.0,1.0
2019-06-12,35.33,35.84,34.79,35.51,1057370,35.33,35.84,34.79,35.51,1057370,0.0,1.0
2019-06-13,35.69,36.02,35.07,35.37,2199250,35.69,36.02,35.07,35.37,2199250,0.0,1.0
2019-06-14,35.65,35.975,35.265,35.58,493201,35.65,35.975,35.265,35.58,493201,0.0,1.0
2019-06-17,35.87,36.12,35.37,35.66,516259,35.87,36.12,35.37,35.66,516259,0.0,1.0
2019-06-18,36.76,37.04,35.96,36.0,585612,36.76,37.04,35.96,36.0,585612,0.0,1.0
2019-06-19,38.29,38.52,36.7338,36.95,1022687,38.29,38.52,36.7338,36.95,1022687,0.0,1.0
2019-06-20,38.74,39.4,38.47,38.77,1545066,38.74,39.4,38.47,38.77,1545066,0.0,1.0
2019-06-21,38.92,39.54,38.4,38.75,1178506,38.92,39.54,38.4,38.75,1178506,0.0,1.0
2019-06-24,38.35,38.91,38.01,38.9,1269593,38.35,38.91,38.01,38.9,1269593,0.0,1.0
2019-06-25,36.74,39.05,36.595,38.5,1611788,36.74,39.05,36.595,38.5,1611788,0.0,1.0
2019-06-26,35.4,37.9,35.34,36.88,1093375,35.4,37.9,35.34,36.88,1093375,0.0,1.0
2019-06-27,35.29,36.0,35.21,35.48,887008,35.29,36.0,35.21,35.48,887008,0.0,1.0
2019-06-28,36.11,36.31,35.25,35.36,4173930,36.11,36.31,35.25,35.36,4173930,0.0,1.0
2019-07-01,36.02,36.76,35.89,36.5,611799,36.02,36.76,35.89,36.5,611799,0.0,1.0
2019-07-02,36.0,36.23,35.27,35.97,849047,36.0,36.23,35.27,35.97,849047,0.0,1.0
2019-07-03,36.17,36.37,35.59,36.19,434015,36.17,36.37,35.59,36.19,434015,0.0,1.0
2019-07-05,36.13,36.38,35.26,36.17,702917,36.13,36.38,35.26,36.17,702917,0.0,1.0
2019-07-08,35.78,36.29,35.64,36.13,990741,35.78,36.29,35.64,36.13,990741,0.0,1.0
2019-07-09,36.53,36.83,35.1401,35.65,991662,36.53,36.83,35.1401,35.65,991662,0.0,1.0
2019-07-10,37.44,38.2,36.61,36.69,1276086,37.44,38.2,36.61,36.69,1276086,0.0,1.0
2019-07-11,37.46,37.48,36.59,37.39,599351,37.46,37.48,36.59,37.39,599351,0.0,1.0
2019-07-12,37.97,38.31,37.005,37.45,409735,37.97,38.31,37.005,37.45,409735,0.0,1.0
2019-07-15,37.67,38.03,37.51,37.99,489818,37.67,38.03,37.51,37.99,489818,0.0,1.0
2019-07-16,37.24,37.97,37.16,37.68,364540,37.24,37.97,37.16,37.68,364540,0.0,1.0
2019-07-17,36.32,37.3,36.3,37.15,530683,36.32,37.3,36.3,37.15,530683,0.0,1.0
2019-07-18,36.22,36.71,35.91,36.3,436160,36.22,36.71,35.91,36.3,436160,0.0,1.0
2019-07-19,35.61,36.6,35.51,36.19,447398,35.61,36.6,35.51,36.19,447398,0.0,1.0
2019-07-22,35.37,35.9,35.01,35.63,384003,35.37,35.9,35.01,35.63,384003,0.0,1.0
2019-07-23,35.78,35.78,35.02,35.45,534204,35.78,35.78,35.02,35.45,534204,0.0,1.0
2019-07-24,36.65,36.76,35.79,35.79,322692,36.65,36.76,35.79,35.79,322692,0.0,1.0
2019-07-25,36.27,36.89,36.1,36.49,375086,36.27,36.89,36.1,36.49,375086,0.0,1.0
2019-07-26,36.59,37.12,36.46,36.57,399636,36.59,37.12,36.46,36.57,399636,0.0,1.0
2019-07-29,36.88,36.9,36.31,36.53,677595,36.88,36.9,36.31,36.53,677595,0.0,1.0
2019-07-30,37.21,37.23,36.735,36.77,646306,37.21,37.23,36.735,36.77,646306,0.0,1.0
2019-07-31,37.27,37.66,37.0101,37.25,791058,37.27,37.66,37.0101,37.25,791058,0.0,1.0
2019-08-01,36.85,38.14,36.77,37.31,869026,36.85,38.14,36.77,37.31,869026,0.0,1.0
2019-08-02,36.15,36.94,35.14,36.94,761494,36.15,36.94,35.14,36.94,761494,0.0,1.0
2019-08-05,34.36,35.24,34.16,35.24,1253150,34.36,35.24,34.16,35.24,1253150,0.0,1.0
2019-08-06,32.88,35.1252,32.24,34.56,2136190,32.88,35.1252,32.24,34.56,2136190,0.0,1.0
2019-08-07,33.0,33.57,30.22,33.57,2389534,33.0,33.57,30.22,33.57,2389534,0.0,1.0
2019-08-08,33.92,34.0,32.16,33.13,1015267,33.92,34.0,32.16,33.13,1015267,0.0,1.0
2019-08-09,32.01,33.97,31.99,33.49,1232842,32.01,33.97,31.99,33.49,1232842,0.0,1.0
2019-08-12,31.92,32.39,30.81,31.82,1225778,31.92,32.39,30.81,31.82,1225778,0.0,1.0
2019-08-13,32.43,33.07,31.51,31.69,883042,32.43,33.07,31.51,31.69,883042,0.0,1.0
2019-08-14,31.19,32.15,30.8758,31.65,1296458,31.19,32.15,30.8758,31.65,1296458,0.0,1.0
2019-08-15,31.09,31.28,30.45,31.2,1000021,31.09,31.28,30.45,31.2,1000021,0.0,1.0
2019-08-16,31.21,31.6,31.01,31.26,1112316,31.21,31.6,31.01,31.26,1112316,0.0,1.0
2019-08-19,32.11,32.285,30.91,31.74,1007539,32.11,32.285,30.91,31.74,1007539,0.0,1.0
2019-08-20,31.74,32.04,31.65,31.87,387577,31.74,32.04,31.65,31.87,387577,0.0,1.0
2019-08-21,32.39,32.59,31.54,32.0,652026,32.39,32.59,31.54,32.0,652026,0.0,1.0
2019-08-22,32.15,32.555,31.735,32.55,476459,32.15,32.555,31.735,32.55,476459,0.0,1.0
2019-08-23,31.24,32.335,31.09,31.96,512695,31.24,32.335,31.09,31.96,512695,0.0,1.0
2019-08-26,31.81,31.84,31.35,31.72,397135,31.81,31.84,31.35,31.72,397135,0.0,1.0
2019-08-27,31.94,32.445,31.63,32.13,797410,31.94,32.445,31.63,32.13,797410,0.0,1.0
2019-08-28,31.83,32.06,31.54,31.88,464394,31.83,32.06,31.54,31.88,464394,0.0,1.0
2019-08-29,32.7,32.94,32.0,32.21,651839,32.7,32.94,32.0,32.21,651839,0.0,1.0
2019-08-30,32.62,33.34,32.34,33.0,444056,32.62,33.34,32.34,33.0,444056,0.0,1.0
2019-09-03,31.82,32.52,31.67,32.22,628055,31.82,32.52,31.67,32.22,628055,0.0,1.0
2019-09-04,32.45,32.63,31.53,32.11,447721,32.45,32.63,31.53,32.11,447721,0.0,1.0
2019-09-05,33.06,33.72,32.38,32.78,811684,33.06,33.72,32.38,32.78,811684,0.0,1.0
2019-09-06,33.21,33.68,32.12,33.01,599021,33.21,33.68,32.12,33.01,599021,0.0,1.0
2019-09-09,33.87,34.19,32.68,33.38,738038,33.87,34.19,32.68,33.38,738038,0.0,1.0
2019-09-10,34.77,34.96,32.96,33.59,913800,34.77,34.96,32.96,33.59,913800,0.0,1.0
2019-09-11,35.72,36.29,34.53,34.84,1024593,35.72,36.29,34.53,34.84,1024593,0.0,1.0
2019-09-12,34.37,35.99,34.35,35.77,1072071,34.37,35.99,34.35,35.77,1072071,0.0,1.0
2019-09-13,35.57,36.14,34.39,34.67,958925,35.57,36.14,34.39,34.67,958925,0.0,1.0
2019-09-16,34.55,36.0,34.47,35.34,734956,34.55,36.0,34.47,35.34,734956,0.0,1.0
2019-09-17,34.9,35.06,34.295,34.67,652020,34.9,35.06,34.295,34.67,652020,0.0,1.0
2019-09-18,33.14,35.19,32.72,34.93,1328586,33.14,35.19,32.72,34.93,1328586,0.0,1.0
2019-09-19,33.38,33.95,33.22,33.22,708217,33.38,33.95,33.22,33.22,708217,0.0,1.0
2019-09-20,33.14,33.79,33.1,33.39,2478701,33.14,33.79,33.1,33.39,2478701,0.0,1.0
2019-09-23,31.86,33.03,30.9,33.01,1336468,31.86,33.03,30.9,33.01,1336468,0.0,1.0
2019-09-24,30.27,32.51,30.02,31.86,1069423,30.27,32.51,30.02,31.86,1069423,0.0,1.0
2019-09-25,30.07,30.5,29.64,30.13,893441,30.07,30.5,29.64,30.13,893441,0.0,1.0
2019-09-26,30.6,30.64,29.66,29.96,1072604,30.6,30.64,29.66,29.96,1072604,0.0,1.0
2019-09-27,30.61,31.09,30.32,30.52,2302199,30.61,31.09,30.32,30.52,2302199,0.0,1.0
2019-09-30,30.95,31.24,30.555,30.61,827327,30.95,31.24,30.555,30.61,827327,0.0,1.0
2019-10-01,31.07,31.3,30.91,31.17,1472704,31.07,31.3,30.91,31.17,1472704,0.0,1.0
2019-10-02,30.85,31.04,30.22,30.97,1078013,30.85,31.04,30.22,30.97,1078013,0.0,1.0
2019-10-03,30.21,31.02,29.66,30.76,1357751,30.21,31.02,29.66,30.76,1357751,0.0,1.0
2019-10-04,30.285,30.31,29.14,30.16,1199534,30.285,30.31,29.14,30.16,1199534,0.0,1.0
2019-10-07,30.4,30.67,29.87,30.25,628181,30.4,30.67,29.87,30.25,628181,0.0,1.0
2019-10-08,29.62,30.4,29.57,30.09,928402,29.62,30.4,29.57,30.09,928402,0.0,1.0
2019-10-09,29.67,30.03,29.505,29.97,718262,29.67,30.03,29.505,29.97,718262,0.0,1.0
2019-10-10,28.68,29.66,28.65,29.55,758935,28.68,29.66,28.65,29.55,758935,0.0,1.0
2019-10-11,29.33,29.98,28.8,29.1,791640,29.33,29.98,28.8,29.1,791640,0.0,1.0
2019-10-14,29.79,29.83,28.88,29.23,364323,29.79,29.83,28.88,29.23,364323,0.0,1.0
2019-10-15,31.225,31.29,29.73,29.76,656368,31.225,31.29,29.73,29.76,656368,0.0,1.0
2019-10-16,31.345,31.48,30.53,31.15,586908,31.345,31.48,30.53,31.15,586908,0.0,1.0
2019-10-17,31.75,31.85,31.23,31.49,447710,31.75,31.85,31.23,31.49,447710,0.0,1.0
2019-10-18,31.11,31.63,30.86,31.56,913036,31.11,31.63,30.86,31.56,913036,0.0,1.0
2019-10-21,31.03,31.68,31.01,31.41,503515,31.03,31.68,31.01,31.41,503515,0.0,1.0
2019-10-22,31.55,31.905,31.005,31.01,575450,31.55,31.905,31.005,31.01,575450,0.0,1.0
2019-10-23,31.83,31.9049,31.27,31.6,462355,31.83,31.9049,31.27,31.6,462355,0.0,1.0
2019-10-24,32.28,32.39,31.81,31.88,505294,32.28,32.39,31.81,31.88,505294,0.0,1.0
2019-10-25,33.39,33.53,32.12,32.27,551795,33.39,33.53,32.12,32.27,551795,0.0,1.0
2019-10-28,32.94,33.91,32.9,33.49,582790,32.94,33.91,32.9,33.49,582790,0.0,1.0
2019-10-29,32.3,32.99,31.865,32.77,1108894,32.3,32.99,31.865,32.77,1108894,0.0,1.0
2019-10-30,33.36,33.49,32.05,32.31,1225021,33.36,33.49,32.05,32.31,1225021,0.0,1.0
2019-10-31,33.59,33.74,33.03,33.26,1049718,33.59,33.74,33.03,33.26,1049718,0.0,1.0
2019-11-01,35.27,35.32,33.44,33.75,1062389,35.27,35.32,33.44,33.75,1062389,0.0,1.0
2019-11-04,34.34,35.31,34.11,35.31,1086078,34.34,35.31,34.11,35.31,1086078,0.0,1.0
2019-11-05,33.82,34.775,33.46,34.45,1616936,33.82,34.775,33.46,34.45,1616936,0.0,1.0
2019-11-06,36.09,37.25,34.2,34.2,2136369,36.09,37.25,34.2,34.2,2136369,0.0,1.0
2019-11-07,37.59,37.66,35.8588,36.35,1053020,37.59,37.66,35.8588,36.35,1053020,0.0,1.0
2019-11-08,37.8,38.17,37.0,37.33,770585,37.8,38.17,37.0,37.33,770585,0.0,1.0
2019-11-11,37.8,38.395,37.32,37.8,865660,37.8,38.395,37.32,37.8,865660,0.0,1.0
2019-11-12,38.32,38.42,37.317,37.87,958534,38.32,38.42,37.317,37.87,958534,0.0,1.0
2019-11-13,38.42,38.46,37.6,37.96,2571902,38.42,38.46,37.6,37.96,2571902,0.0,1.0
2019-11-14,38.4,38.5985,37.79,38.32,1009323,38.4,38.5985,37.79,38.32,1009323,0.0,1.0
2019-11-15,39.68,39.8,38.36,38.75,1407162,39.68,39.8,38.36,38.75,1407162,0.0,1.0
2019-11-18,39.23,39.98,39.085,39.52,1399625,39.23,39.98,39.085,39.52,1399625,0.0,1.0
2019-11-19,39.71,39.99,39.05,39.4,1567187,39.71,39.99,39.05,39.4,1567187,0.0,1.0
2019-11-20,40.13,40.91,39.69,39.99,1190573,40.13,40.91,39.69,39.99,1190573,0.0,1.0
2019-11-21,40.15,40.565,40.01,40.34,760648,40.15,40.565,40.01,40.34,760648,0.0,1.0
2019-11-22,39.6,40.79,39.54,40.6,1262690,39.6,40.79,39.54,40.6,1262690,0.0,1.0
2019-11-25,39.64,39.9,39.29,39.7,1152331,39.64,39.9,39.29,39.7,1152331,0.0,1.0
2019-11-26,39.71,40.37,39.52,39.64,1459670,39.71,40.37,39.52,39.64,1459670,0.0,1.0
2019-11-27,39.73,40.1,39.46,39.97,624347,39.73,40.1,39.46,39.97,624347,0.0,1.0
2019-11-29,40.09,40.2,39.25,39.5,291886,40.09,40.2,39.25,39.5,291886,0.0,1.0
2019-12-02,39.26,40.2499,38.66,40.09,1545099,39.26,40.2499,38.66,40.09,1545099,0.0,1.0
2019-12-03,39.31,39.5,38.62,38.78,823295,39.31,39.5,38.62,38.78,823295,0.0,1.0
2019-12-04,38.91,39.86,38.86,39.7,443332,38.91,39.86,38.86,39.7,443332,0.0,1.0
2019-12-05,38.45,39.09,38.12,38.92,719931,38.45,39.09,38.12,38.92,719931,0.0,1.0
2019-12-06,38.36,38.89,38.215,38.71,703613,38.36,38.89,38.215,38.71,703613,0.0,1.0
2019-12-09,37.99,38.48,37.81,38.31,1125126,37.99,38.48,37.81,38.31,1125126,0.0,1.0
2019-12-10,37.0,38.23,36.93,37.86,863809,37.0,38.23,36.93,37.86,863809,0.0,1.0
2019-12-11,36.81,37.1,36.52,37.1,855414,36.81,37.1,36.52,37.1,855414,0.0,1.0
2019-12-12,37.37,37.8199,36.58,36.83,559319,37.37,37.8199,36.58,36.83,559319,0.0,1.0
2019-12-13,37.21,37.99,37.12,37.2,1038378,37.21,37.99,37.12,37.2,1038378,0.0,1.0
2019-12-16,37.48,38.24,37.23,37.87,633927,37.48,38.24,37.23,37.87,633927,0.0,1.0
2019-12-17,36.53,37.62,36.15,37.62,1043503,36.53,37.62,36.15,37.62,1043503,0.0,1.0
2019-12-18,36.68,36.95,36.38,36.5,567532,36.68,36.95,36.38,36.5,567532,0.0,1.0
2019-12-19,37.09,37.47,36.59,36.7,710313,37.09,37.47,36.59,36.7,710313,0.0,1.0
2019-12-20,36.63,37.53,36.48,37.31,1433294,36.63,37.53,36.48,37.31,1433294,0.0,1.0
2019-12-23,36.685,37.0,36.21,36.83,885566,36.685,37.0,36.21,36.83,885566,0.0,1.0
2019-12-24,36.06,36.94,35.89,36.7,396754,36.06,36.94,35.89,36.7,396754,0.0,1.0
2019-12-26,35.83,36.7,35.75,36.23,353360,35.83,36.7,35.75,36.23,353360,0.0,1.0
2019-12-27,35.73,36.05,34.94,35.88,532178,35.73,36.05,34.94,35.88,532178,0.0,1.0
2019-12-30,35.04,35.78,34.935,35.5,517182,35.04,35.78,34.935,35.5,517182,0.0,1.0
2019-12-31,35.18,35.58,34.54,34.89,502486,35.18,35.58,34.54,34.89,502486,0.0,1.0
2020-01-02,36.51,36.6,34.97,35.37,1003820,36.51,36.6,34.97,35.37,1003820,0.0,1.0
2020-01-03,36.35,36.4,35.55,35.83,652361,36.35,36.4,35.55,35.83,652361,0.0,1.0
2020-01-06,36.38,36.44,35.65,35.95,879239,36.38,36.44,35.65,35.95,879239,0.0,1.0
2020-01-07,36.19,36.38,35.51,36.18,393406,36.19,36.38,35.51,36.18,393406,0.0,1.0
2020-01-08,36.43,36.82,35.9101,36.15,680404,36.43,36.82,35.9101,36.15,680404,0.0,1.0
2020-01-09,35.29,36.82,35.0,36.82,1366016,35.29,36.82,35.0,36.82,1366016,0.0,1.0
2020-01-10,35.18,35.56,34.66,35.5,584629,35.18,35.56,34.66,35.5,584629,0.0,1.0
2020-01-13,34.87,35.71,34.76,35.13,1018090,34.87,35.71,34.76,35.13,1018090,0.0,1.0
2020-01-14,35.45,36.07,34.58,34.99,1059035,35.45,36.07,34.58,34.99,1059035,0.0,1.0
2020-01-15,36.01,36.61,35.14,35.56,1050651,36.01,36.61,35.14,35.56,1050651,0.0,1.0
2020-01-16,37.73,37.8,36.0,36.12,1377465,37.73,37.8,36.0,36.12,1377465,0.0,1.0
2020-01-17,38.06,38.35,37.1397,37.99,1157889,38.06,38.35,37.1397,37.99,1157889,0.0,1.0
2020-01-21,37.97,38.53,37.41,38.0,1123935,37.97,38.53,37.41,38.0,1123935,0.0,1.0
2020-01-22,37.05,38.48,36.95,38.06,767576,37.05,38.48,36.95,38.06,767576,0.0,1.0
2020-01-23,37.08,37.22,36.36,36.9,571372,37.08,37.22,36.36,36.9,571372,0.0,1.0
2020-01-24,36.04,37.57,35.5841,37.34,621698,36.04,37.57,35.5841,37.34,621698,0.0,1.0
2020-01-27,36.04,36.25,34.7,35.08,945860,36.04,36.25,34.7,35.08,945860,0.0,1.0
2020-01-28,35.77,36.45,35.76,36.21,507440,35.77,36.45,35.76,36.21,507440,0.0,1.0
2020-01-29,35.76,36.4,35.59,36.01,721358,35.76,36.4,35.59,36.01,721358,0.0,1.0
2020-01-30,35.81,35.83,35.03,35.28,400611,35.81,35.83,35.03,35.28,400611,0.0,1.0
2020-01-31,35.65,35.905,34.87,35.85,629688,35.65,35.905,34.87,35.85,629688,0.0,1.0
2020-02-03,35.8,36.15,35.23,35.52,827184,35.8,36.15,35.23,35.52,827184,0.0,1.0
2020-02-04,35.67,36.1904,35.41,36.1,799484,35.67,36.1904,35.41,36.1,799484,0.0,1.0
2020-02-05,34.41,35.9,33.97,35.9,1486659,34.41,35.9,33.97,35.9,1486659,0.0,1.0
2020-02-06,34.36,34.56,33.73,34.56,812565,34.36,34.56,33.73,34.56,812565,0.0,1.0
2020-02-07,33.34,34.3207,33.31,34.25,934994,33.34,34.3207,33.31,34.25,934994,0.0,1.0
2020-02-10,32.42,33.27,32.31,33.06,1458285,32.42,33.27,32.31,33.06,1458285,0.0,1.0
2020-02-11,33.3,33.515,32.55,32.55,1244662,33.3,33.515,32.55,32.55,1244662,0.0,1.0
2020-02-12,34.44,34.61,33.5,33.62,835520,34.44,34.61,33.5,33.62,835520,0.0,1.0
2020-02-13,34.1,35.085,33.89,34.08,1591631,34.1,35.085,33.89,34.08,1591631,0.0,1.0
2020-02-14,25.05,26.5,24.8001,25.89,17791499,25.05,26.5,24.8001,25.89,17791499,0.0,1.0
2020-02-18,26.07,26.45,25.62,26.24,4331852,26.07,26.45,25.62,26.24,4331852,0.0,1.0
2020-02-19,27.71,28.12,26.08,26.11,5620022,27.71,28.12,26.08,26.11,5620022,0.0,1.0
2020-02-20,28.25,28.765,27.58,28.0,3452409,28.25,28.765,27.58,28.0,3452409,0.0,1.0
2020-02-21,27.6,28.59,27.02,27.98,2309003,27.6,28.59,27.02,27.98,2309003,0.0,1.0
2020-02-24,26.88,27.35,26.03,26.2,1619478,26.88,27.35,26.03,26.2,1619478,0.0,1.0
2020-02-25,26.755,27.45,25.84,27.03,2575652,26.755,27.45,25.84,27.03,2575652,0.0,1.0
2020-02-26,27.15,27.42,26.5,26.75,1629489,27.15,27.42,26.5,26.75,1629489,0.0,1.0
2020-02-27,25.76,26.58,25.52,26.16,1978232,25.76,26.58,25.52,26.16,1978232,0.0,1.0
2020-02-28,25.49,25.91,24.95,25.0,1787290,25.49,25.91,24.95,25.0,1787290,0.0,1.0
2020-03-02,24.86,25.6413,23.73,25.64,2763848,24.86,25.6413,23.73,25.64,2763848,0.0,1.0
2020-03-03,24.03,25.64,23.78,24.92,1502030,24.03,25.64,23.78,24.92,1502030,0.0,1.0
2020-03-04,24.77,24.84,23.93,24.5,653819,24.77,24.84,23.93,24.5,653819,0.0,1.0
2020-03-05,23.24,24.56,23.0,24.22,2939682,23.24,24.56,23.0,24.22,2939682,0.0,1.0
2020-03-06,22.5,23.09,22.01,22.71,1626018,22.5,23.09,22.01,22.71,1626018,0.0,1.0
2020-03-09,20.38,21.59,19.63,20.5,2528496,20.38,21.59,19.63,20.5,2528496,0.0,1.0
2020-03-10,21.39,21.485,20.4,21.05,2387140,21.39,21.485,20.4,21.05,2387140,0.0,1.0
2020-03-11,20.6,21.15,20.17,20.82,1777839,20.6,21.15,20.17,20.82,1777839,0.0,1.0
2020-03-12,18.27,19.84,17.45,19.4,2932748,18.27,19.84,17.45,19.4,2932748,0.0,1.0
2020-03-13,21.065,21.07,18.015,19.55,2243309,21.065,21.07,18.015,19.55,2243309,0.0,1.0
2020-03-16,17.45,19.43,17.21,19.0,3021393,17.45,19.43,17.21,19.0,3021393,0.0,1.0
2020-03-17,18.78,18.86,17.51,17.8,3151373,18.78,18.86,17.51,17.8,3151373,0.0,1.0
2020-03-18,16.25,18.37,14.25,17.67,2127971,16.25,18.37,14.25,17.67,2127971,0.0,1.0
2020-03-19,16.86,17.64,14.29,14.36,2980710,16.86,17.64,14.29,14.36,2980710,0.0,1.0
2020-03-20,16.58,17.4,16.56,17.06,2308915,16.58,17.4,16.56,17.06,2308915,0.0,1.0
2020-03-23,16.14,16.92,15.78,16.92,2470778,16.14,16.92,15.78,16.92,2470778,0.0,1.0
2020-03-24,18.42,18.6,16.67,17.02,1515146,18.42,18.6,16.67,17.02,1515146,0.0,1.0
2020-03-25,19.99,20.47,18.1,19.0,2064640,19.99,20.47,18.1,19.0,2064640,0.0,1.0
2020-03-26,20.52,20.98,19.99,20.25,1569740,20.52,20.98,19.99,20.25,1569740,0.0,1.0
2020-03-27,18.96,19.82,18.24,19.36,1802070,18.96,19.82,18.24,19.36,1802070,0.0,1.0
2020-03-30,19.03,19.18,18.35,19.0,1819599,19.03,19.18,18.35,19.0,1819599,0.0,1.0
2020-03-31,18.94,19.57,18.37,18.99,954138,18.94,19.57,18.37,18.99,954138,0.0,1.0
2020-04-01,17.19,18.26,17.12,18.07,1421426,17.19,18.26,17.12,18.07,1421426,0.0,1.0
2020-04-02,16.47,17.3,16.09,17.04,962335,16.47,17.3,16.09,17.04,962335,0.0,1.0
2020-04-03,15.93,16.75,15.5,16.47,1440682,15.93,16.75,15.5,16.47,1440682,0.0,1.0
2020-04-06,17.27,17.68,16.26,16.76,2249700,17.27,17.68,16.26,16.76,2249700,0.0,1.0
2020-04-07,17.75,18.26,17.37,17.93,1726990,17.75,18.26,17.37,17.93,1726990,0.0,1.0
2020-04-08,19.12,19.45,17.95,18.2,2419689,19.12,19.45,17.95,18.2,2419689,0.0,1.0
2020-04-09,19.42,20.615,19.07,19.93,2234671,19.42,20.615,19.07,19.93,2234671,0.0,1.0
2020-04-13,19.62,19.72,18.81,19.45,1741179,19.62,19.72,18.81,19.45,1741179,0.0,1.0
2020-04-14,19.98,20.51,19.69,20.12,955305,19.98,20.51,19.69,20.12,955305,0.0,1.0
2020-04-15,19.15,19.89,18.84,19.37,1269591,19.15,19.89,18.84,19.37,1269591,0.0,1.0
2020-04-16,19.09,19.31,18.64,19.21,1254641,19.09,19.31,18.64,19.21,1254641,0.0,1.0
2020-04-17,18.3,19.89,18.15,19.3,2734657,18.3,19.89,18.15,19.3,2734657,0.0,1.0
2020-04-20,18.495,19.09,17.875,18.01,1638525,18.495,19.09,17.875,18.01,1638525,0.0,1.0
2020-04-21,18.81,19.23,18.01,18.09,2873720,18.81,19.23,18.01,18.09,2873720,0.0,1.0
2020-04-22,19.45,20.1,18.94,19.33,1802947,19.45,20.1,18.94,19.33,1802947,0.0,1.0
2020-04-23,19.74,20.09,19.44,19.44,1489365,19.74,20.09,19.44,19.44,1489365,0.0,1.0
2020-04-24,19.95,20.09,19.37,19.81,4356425,19.95,20.09,19.37,19.81,4356425,0.0,1.0
2020-04-27,20.43,21.02,20.21,20.24,2276600,20.43,21.02,20.21,20.24,2276600,0.0,1.0
2020-04-28,20.36,21.2399,19.81,20.94,4769972,20.36,21.2399,19.81,20.94,4769972,0.0,1.0
2020-04-29,22.78,23.52,21.11,21.11,2903066,22.78,23.52,21.11,21.11,2903066,0.0,1.0
2020-04-30,22.88,23.05,22.03,22.7,3344511,22.88,23.05,22.03,22.7,3344511,0.0,1.0
2020-05-01,22.98,23.18,22.0439,22.75,2542561,22.98,23.18,22.0439,22.75,2542561,0.0,1.0
2020-05-04,23.38,23.63,22.42,22.99,3937226,23.38,23.63,22.42,22.99,3937226,0.0,1.0
2020-05-05,23.85,24.29,23.66,23.76,1036283,23.85,24.29,23.66,23.76,1036283,0.0,1.0
2020-05-06,25.04,25.1,23.59,24.02,2641314,25.04,25.1,23.59,24.02,2641314,0.0,1.0
2020-05-07,24.87,25.975,24.72,25.1,4071481,24.87,25.975,24.72,25.1,4071481,0.0,1.0
2020-05-08,25.76,26.68,22.87,26.0,4799950,25.76,26.68,22.87,26.0,4799950,0.0,1.0
2020-05-11,24.25,25.74,24.25,24.67,1792756,24.25,25.74,24.25,24.67,1792756,0.0,1.0
2020-05-12,23.08,24.43,23.06,24.16,1488246,23.08,24.43,23.06,24.16,1488246,0.0,1.0
2020-05-13,21.79,23.41,21.46,23.09,1416813,21.79,23.41,21.46,23.09,1416813,0.0,1.0
2020-05-14,21.82,21.84,20.64,21.35,1171182,21.82,21.84,20.64,21.35,1171182,0.0,1.0
2020-05-15,23.02,23.09,21.59,21.64,2109740,23.02,23.09,21.59,21.64,2109740,0.0,1.0
2020-05-18,23.9,24.24,23.48,23.73,1393433,23.9,24.24,23.48,23.73,1393433,0.0,1.0
2020-05-19,23.76,24.54,23.41,24.15,977600,23.76,24.54,23.41,24.15,977600,0.0,1.0
2020-05-20,24.88,25.0,24.16,24.3,1348723,24.88,25.0,24.16,24.3,1348723,0.0,1.0
2020-05-21,24.81,25.03,24.38,24.8,719564,24.81,25.03,24.38,24.8,719564,0.0,1.0
2020-05-22,24.94,25.0,24.2,24.25,455503,24.94,25.0,24.2,24.25,455503,0.0,1.0
2020-05-26,26.1,26.49,25.04,25.3,2340032,26.1,26.49,25.04,25.3,2340032,0.0,1.0
2020-05-27,26.64,26.92,25.71,26.64,1874146,26.64,26.92,25.71,26.64,1874146,0.0,1.0
2020-05-28,25.77,27.17,25.55,27.0,1935273,25.77,27.17,25.55,27.0,1935273,0.0,1.0
2020-05-29,25.98,26.34,25.36,25.68,970919,25.98,26.34,25.36,25.68,970919,0.0,1.0
2020-06-01,27.04,27.38,25.83,26.05,1237525,27.04,27.38,25.83,26.05,1237525,0.0,1.0
2020-06-02,27.4,27.87,26.9798,27.25,1562780,27.4,27.87,26.9798,27.25,1562780,0.0,1.0
2020-06-03,27.95,28.6,27.65,27.83,1453609,27.95,28.6,27.65,27.83,1453609,0.0,1.0
2020-06-04,27.48,28.25,27.37,27.87,924524,27.48,28.25,27.37,27.87,924524,0.0,1.0
2020-06-05,27.39,28.49,27.24,28.04,1408360,27.39,28.49,27.24,28.04,1408360,0.0,1.0
2020-06-08,26.2,27.74,26.05,27.74,2717165,26.2,27.74,26.05,27.74,2717165,0.0,1.0
2020-06-09,25.61,26.18,25.55,26.01,1921341,25.61,26.18,25.55,26.01,1921341,0.0,1.0
2020-06-10,27.05,27.24,25.31,25.85,2225845,27.05,27.24,25.31,25.85,2225845,0.0,1.0
2020-06-11,24.8,26.12,24.5603,25.96,1359239,24.8,26.12,24.5603,25.96,1359239,0.0,1.0
2020-06-12,25.49,25.895,24.81,25.51,1379900,25.49,25.895,24.81,25.51,1379900,0.0,1.0
2020-06-15,25.75,26.0099,24.7,24.91,615465,25.75,26.0099,24.7,24.91,615465,0.0,1.0
2020-06-16,26.47,27.09,26.1,26.59,1634257,26.47,27.09,26.1,26.59,1634257,0.0,1.0
2020-06-17,26.16,26.91,25.9,26.7,920295,26.16,26.91,25.9,26.7,920295,0.0,1.0
2020-06-18,26.89,26.91,25.97,26.18,925922,26.89,26.91,25.97,26.18,925922,0.0,1.0
2020-06-19,27.21,27.9999,26.635,27.8,1592432,27.21,27.9999,26.635,27.8,1592432,0.0,1.0
2020-06-22,27.0,27.55,26.73,27.13,1192009,27.0,27.55,26.73,27.13,1192009,0.0,1.0
2020-06-23,27.66,27.82,27.01,27.25,976077,27.66,27.82,27.01,27.25,976077,0.0,1.0
2020-06-24,26.045,27.48,25.8,27.26,2708777,26.045,27.48,25.8,27.26,2708777,0.0,1.0
2020-06-25,25.39,26.42,25.04,25.83,1703964,25.39,26.42,25.04,25.83,1703964,0.0,1.0
2020-06-26,23.62,25.44,23.525,25.3,3448982,23.62,25.44,23.525,25.3,3448982,0.0,1.0
2020-06-29,24.5,24.69,22.83,23.64,1700200,24.5,24.69,22.83,23.64,1700200,0.0,1.0
2020-06-30,25.35,25.51,24.27,24.32,1143300,25.35,25.51,24.27,24.32,1143300,0.0,1.0
2020-07-01,26.0,26.15,25.04,25.27,1378800,26.0,26.15,25.035,25.27,1378800,0.0,1.0
2020-07-02,26.3,27.09,26.13,26.71,677400,26.3,27.09,26.13,26.71,677400,0.0,1.0
2020-07-06,26.55,26.98,26.29,26.87,872000,26.55,26.98,26.29,26.87,872000,0.0,1.0
2020-07-07,26.75,27.18,26.3,26.33,1129800,26.75,27.18,26.3,26.33,1129800,0.0,1.0
2020-07-08,27.54,27.55,26.6,26.93,788900,27.54,27.55,26.6,26.93,788900,0.0,1.0
2020-07-09,27.11,27.67,26.54,27.67,856600,27.11,27.67,26.535,27.67,856600,0.0,1.0
2020-07-10,26.75,27.25,26.08,27.2,824000,26.75,27.25,26.08,27.2,824000,0.0,1.0
2020-07-13,25.18,27.05,25.04,27.0,1141600,25.18,27.05,25.04,27.0,1141600,0.0,1.0
2020-07-14,24.18,25.21,23.81,24.86,2524000,24.185,25.21,23.81,24.86,2523478.1889601,0.0,1.0
2020-07-15,25.16,25.26,23.91,24.65,1992700,25.16,25.26,23.91,24.65,1992700,0.0,1.0
2020-07-16,23.99,24.86,23.29,24.86,1161300,23.99,24.86,23.29,24.86,1161300,0.0,1.0
2020-07-17,24.38,24.66,23.99,24.14,679600,24.38,24.66,23.99,24.14,679600,0.0,1.0
2020-07-20,24.85,25.28,23.928,24.32,856621,24.85,25.28,23.928,24.32,856621,0.0,1.0
2020-07-21,24.32,25.14,24.12,25.0,858855,24.32,25.14,24.12,25.0,858855,0.0,1.0
2020-07-22,24.82,24.97,24.19,24.32,586358,24.82,24.97,24.19,24.32,586358,0.0,1.0
2020-07-23,25.07,25.36,24.16,24.76,1076326,25.07,25.36,24.16,24.76,1076326,0.0,1.0
2020-07-24,25.18,25.27,24.29,24.91,996472,25.18,25.27,24.29,24.91,996472,0.0,1.0
2020-07-27,25.63,25.89,24.95,25.16,1378129,25.63,25.89,24.95,25.16,1378129,0.0,1.0
2020-07-28,25.33,25.72,24.86,25.45,1095282,25.33,25.72,24.86,25.45,1095282,0.0,1.0
2020-07-29,26.81,26.895,25.09,25.43,966618,26.81,26.895,25.09,25.43,966618,0.0,1.0
2020-07-30,27.93,28.18,25.89,26.42,1141338,27.93,28.18,25.89,26.42,1141338,0.0,1.0
2020-07-31,28.89,28.95,27.55,28.09,1329979,28.89,28.95,27.55,28.09,1329979,0.0,1.0
2020-08-03,29.98,30.29,29.14,29.24,1598994,29.98,30.29,29.14,29.24,1598994,0.0,1.0
2020-08-04,30.42,30.46,29.63,29.95,1162399,30.42,30.46,29.63,29.95,1162399,0.0,1.0
2020-08-05,30.7,31.13,30.02,30.99,2390110,30.7,31.13,30.02,30.99,2390110,0.0,1.0
2020-08-06,31.8,31.91,30.39,30.9,3294486,31.8,31.91,30.39,30.9,3294486,0.0,1.0
2020-08-07,29.985,30.18,27.5,30.0,3149301,29.985,30.18,27.5,30.0,3149301,0.0,1.0
2020-08-10,27.91,30.71,27.705,30.18,1618106,27.91,30.71,27.705,30.18,1618106,0.0,1.0
2020-08-11,27.48,28.41,27.38,28.19,1604202,27.48,28.41,27.38,28.19,1604202,0.0,1.0
2020-08-12,28.02,28.195,27.465,27.56,1229552,28.02,28.195,27.465,27.56,1229552,0.0,1.0
2020-08-13,28.09,28.39,27.7192,27.91,609954,28.09,28.39,27.7192,27.91,609954,0.0,1.0
2020-08-14,27.97,28.37,27.77,28.18,544414,27.97,28.37,27.77,28.18,544414,0.0,1.0
2020-08-17,26.91,28.12,26.51,28.12,1222562,26.91,28.12,26.51,28.12,1222562,0.0,1.0
2020-08-18,27.46,27.85,26.305,27.03,1684345,27.46,27.85,26.305,27.03,1684345,0.0,1.0
2020-08-19,26.96,27.54,26.79,27.46,1028871,26.96,27.54,26.79,27.46,1028871,0.0,1.0
2020-08-20,27.43,27.64,26.66,26.69,476800,27.43,27.64,26.66,26.69,476800,0.0,1.0
2020-08-21,27.03,27.55,26.93,27.18,978203,27.03,27.55,26.93,27.18,978203,0.0,1.0
2020-08-24,26.985,27.68,26.72,27.45,1288763,26.985,27.68,26.72,27.45,1288763,0.0,1.0
2020-08-25,25.79,26.93,24.75,26.93,2276304,25.79,26.93,24.75,26.93,2276304,0.0,1.0
2020-08-26,25.4,26.2,25.24,25.76,668580,25.4,26.2,25.24,25.76,668580,0.0,1.0
2020-08-27,25.51,25.84,25.02,25.64,1326216,25.51,25.84,25.02,25.64,1326216,0.0,1.0
2020-08-28,25.83,25.86,25.42,25.66,499872,25.83,25.86,25.42,25.66,499872,0.0,1.0
2020-08-31,24.38,25.93,24.34,25.93,1465685,24.38,25.93,24.34,25.93,1465685,0.0,1.0
2020-09-01,24.99,25.43,24.44,24.45,1775587,24.99,25.43,24.44,24.45,1775587,0.0,1.0
2020-09-02,24.39,25.16,23.97,25.13,1014336,24.39,25.16,23.97,25.13,1014336,0.0,1.0
2020-09-03,23.84,24.48,23.5,24.12,851927,23.84,24.48,23.5,24.12,851927,0.0,1.0
2020-09-04,23.16,24.09,22.5,23.94,973621,23.16,24.09,22.5,23.94,973621,0.0,1.0
2020-09-08,23.2,23.71,22.06,22.5,1307543,23.2,23.71,22.06,22.5,1307543,0.0,1.0
2020-09-09,23.665,24.455,23.03,23.53,1199612,23.665,24.455,23.03,23.53,1199612,0.0,1.0
2020-09-10,23.07,24.24,23.03,23.78,1024755,23.07,24.24,23.03,23.78,1024755,0.0,1.0
2020-09-11,22.99,23.26,22.72,23.22,852336,22.99,23.26,22.72,23.22,852336,0.0,1.0
2020-09-14,24.18,24.495,23.195,23.33,1091617,24.18,24.495,23.195,23.33,1091617,0.0,1.0
2020-09-15,23.85,24.44,23.3075,24.39,1655086,23.85,24.44,23.3075,24.39,1655086,0.0,1.0
2020-09-16,24.33,25.09,23.9201,24.0,1603467,24.33,25.09,23.9201,24.0,1603467,0.0,1.0
2020-09-17,23.87,24.13,23.12,23.87,1321196,23.87,24.13,23.12,23.87,1321196,0.0,1.0
2020-09-18,23.33,24.52,23.25,24.06,2161632,23.33,24.52,23.25,24.06,2161632,0.0,1.0
2020-09-21,22.99,23.005,21.97,22.88,1375045,22.99,23.005,21.97,22.88,1375045,0.0,1.0
2020-09-22,23.63,23.75,22.92,23.4,1242796,23.63,23.75,22.92,23.4,1242796,0.0,1.0
2020-09-23,22.69,23.96,22.69,23.56,852577,22.69,23.96,22.69,23.56,852577,0.0,1.0
2020-09-24,21.99,22.77,21.95,22.59,1301116,21.99,22.77,21.95,22.59,1301116,0.0,1.0
2020-09-25,21.945,22.1899,21.5935,21.94,2853981,21.945,22.1899,21.5935,21.94,2853981,0.0,1.0
2020-09-28,21.93,22.57,21.21,22.36,1459987,21.93,22.57,21.21,22.36,1459987,0.0,1.0
2020-09-29,21.79,22.0258,21.42,21.93,1236314,21.79,22.0258,21.42,21.93,1236314,0.0,1.0
2020-09-30,21.63,22.06,21.41,21.73,1130654,21.63,22.06,21.41,21.73,1130654,0.0,1.0
2020-10-01,22.31,22.51,21.61,21.77,1056663,22.31,22.51,21.61,21.77,1056663,0.0,1.0
2020-10-02,21.97,22.39,21.585,21.8,1070508,21.97,22.39,21.585,21.8,1070508,0.0,1.0
2020-10-05,22.61,22.73,21.81,22.1,1955878,22.61,22.73,21.81,22.1,1955878,0.0,1.0
2020-10-06,22.51,23.155,22.21,22.64,802319,22.51,23.155,22.21,22.64,802319,0.0,1.0
2020-10-07,22.5,23.15,22.36,22.67,640154,22.5,23.15,22.36,22.67,640154,0.0,1.0
2020-10-08,22.36,22.9,22.26,22.89,726035,22.36,22.9,22.26,22.89,726035,0.0,1.0
2020-10-09,22.63,22.84,22.22,22.64,724816,22.63,22.84,22.22,22.64,724816,0.0,1.0
2020-10-12,21.4,22.86,21.36,22.78,2309554,21.4,22.86,21.36,22.78,2309554,0.0,1.0
2020-10-13,21.19,21.91,21.02,21.29,2224064,21.19,21.91,21.02,21.29,2224064,0.0,1.0
2020-10-14,21.48,22.07,21.065,21.35,2523327,21.48,22.07,21.065,21.35,2523327,0.0,1.0
2020-10-15,22.51,22.75,21.52,21.89,2940192,22.51,22.75,21.52,21.89,2940192,0.0,1.0
2020-10-16,22.1,22.7,21.92,22.44,1716581,22.1,22.7,21.92,22.44,1716581,0.0,1.0
2020-10-19,21.65,22.38,21.56,22.31,795895,21.65,22.38,21.56,22.31,795895,0.0,1.0
2020-10-20,20.86,21.91,20.66,21.66,1540417,20.86,21.91,20.66,21.66,1540417,0.0,1.0
2020-10-21,20.58,20.93,20.16,20.87,910738,20.58,20.93,20.16,20.87,910738,0.0,1.0
2020-10-22,20.8,20.94,20.11,20.63,1185200,20.8,20.94,20.11,20.63,1185200,0.0,1.0
2020-10-23,21.45,22.0999,21.31,21.89,1197413,21.45,22.0999,21.31,21.89,1197413,0.0,1.0
2020-10-26,20.88,21.55,20.43,21.17,1538914,20.88,21.55,20.43,21.17,1538914,0.0,1.0
2020-10-27,20.24,20.95,20.14,20.95,1595698,20.24,20.95,20.14,20.95,1595698,0.0,1.0
2020-10-28,20.3,20.55,19.8,19.96,1291139,20.3,20.55,19.8,19.96,1291139,0.0,1.0
2020-10-29,20.2,20.47,19.87,20.28,1409577,20.2,20.47,19.87,20.28,1409577,0.0,1.0
2020-10-30,19.93,20.16,19.2416,19.92,1279101,19.93,20.16,19.2416,19.92,1279101,0.0,1.0
2020-11-02,20.68,20.94,20.03,20.2,1548859,20.68,20.94,20.03,20.2,1548859,0.0,1.0
2020-11-03,21.25,21.64,20.8101,20.88,2059923,21.25,21.64,20.8101,20.88,2059923,0.0,1.0
2020-11-04,21.58,22.24,21.27,21.32,1346839,21.58,22.24,21.27,21.32,1346839,0.0,1.0
2020-11-05,22.09,22.13,21.4,21.81,1127998,22.09,22.13,21.4,21.81,1127998,0.0,1.0
2020-11-06,22.98,23.5,22.61,23.0,3537919,22.98,23.5,22.61,23.0,3537919,0.0,1.0
2020-11-09,22.9,24.81,22.84,23.57,2248840,22.9,24.81,22.84,23.57,2248840,0.0,1.0
2020-11-10,22.56,23.27,22.07,23.0,1809315,22.56,23.27,22.07,23.0,1809315,0.0,1.0
2020-11-11,23.04,23.12,22.25,22.67,984563,23.04,23.12,22.25,22.67,984563,0.0,1.0
2020-11-12,22.05,22.98,22.01,22.98,887500,22.05,22.98,22.01,22.98,887500,0.0,1.0
2020-11-13,22.13,22.47,21.8701,22.3,649874,22.13,22.47,21.8701,22.3,649874,0.0,1.0
2020-11-16,22.07,22.69,22.02,22.31,1365303,22.07,22.69,22.02,22.31,1365303,0.0,1.0
2020-11-17,21.99,22.505,21.52,22.18,3196007,21.99,22.505,21.52,22.18,3196007,0.0,1.0
2020-11-18,22.18,22.53,21.88,22.14,2988488,22.18,22.53,21.88,22.14,2988488,0.0,1.0
2020-11-19,22.25,22.67,22.09,22.18,1290846,22.25,22.67,22.09,22.18,1290846,0.0,1.0
2020-11-20,22.69,22.73,22.05,22.13,1426593,22.69,22.73,22.05,22.13,1426593,0.0,1.0
2020-11-23,23.29,23.29,22.58,22.93,1150863,23.29,23.29,22.58,22.93,1150863,0.0,1.0
2020-11-24,24.54,24.84,23.3629,23.42,2047271,24.54,24.84,23.3629,23.42,2047271,0.0,1.0
2020-11-25,24.97,25.15,24.32,24.45,1672158,24.97,25.15,24.32,24.45,1672158,0.0,1.0
2020-11-27,24.68,25.33,24.34,25.1,393913,24.68,25.33,24.34,25.1,393913,0.0,1.0
2020-11-30,25.05,25.07,24.375,24.7,1526617,25.05,25.07,24.375,24.7,1526617,0.0,1.0
2020-12-01,25.01,25.355,24.84,25.27,1906793,25.01,25.355,24.84,25.27,1906793,0.0,1.0
2020-12-02,24.98,25.075,24.69,24.85,820964,24.98,25.075,24.69,24.85,820964,0.0,1.0
2020-12-03,25.13,25.46,24.89,25.1,979686,25.13,25.46,24.89,25.1,979686,0.0,1.0
2020-12-04,25.085,25.33,24.685,25.12,1060579,25.085,25.33,24.685,25.12,1060579,0.0,1.0
2020-12-07,24.14,25.33,24.03,24.98,796170,24.14,25.33,24.03,24.98,796170,0.0,1.0
2020-12-08,24.17,24.25,23.76,24.05,904787,24.17,24.25,23.76,24.05,904787,0.0,1.0
2020-12-09,24.3,25.11,24.15,24.18,1539624,24.3,25.11,24.15,24.18,1539624,0.0,1.0
2020-12-10,26.86,27.0,23.845,24.32,3344810,26.86,27.0,23.845,24.32,3344810,0.0,1.0
2020-12-11,28.44,28.47,26.7,26.7,3321545,28.44,28.47,26.7,26.7,3321545,0.0,1.0
2020-12-14,29.985,30.285,28.74,28.85,4219411,29.985,30.285,28.74,28.85,4219411,0.0,1.0
2020-12-15,31.81,31.83,29.3301,30.0,3183781,31.81,31.83,29.3301,30.0,3183781,0.0,1.0
2020-12-16,32.42,32.87,31.8101,32.0,2947586,32.42,32.87,31.8101,32.0,2947586,0.0,1.0
2020-12-17,33.5,33.57,32.48,32.61,1975260,33.5,33.57,32.48,32.61,1975260,0.0,1.0
2020-12-18,34.09,35.135,33.51,33.88,2540666,34.09,35.135,33.51,33.88,2540666,0.0,1.0
2020-12-21,33.39,33.97,32.56,33.53,1409933,33.39,33.97,32.56,33.53,1409933,0.0,1.0
2020-12-22,33.94,34.04,32.505,33.64,1027792,33.94,34.04,32.505,33.64,1027792,0.0,1.0
2020-12-23,33.27,34.5199,32.97,34.11,1057672,33.27,34.5199,32.97,34.11,1057672,0.0,1.0
2020-12-24,33.69,33.87,33.455,33.61,292372,33.69,33.87,33.455,33.61,292372,0.0,1.0
2020-12-28,33.04,34.01,32.89,34.01,902570,33.04,34.01,32.89,34.01,902570,0.0,1.0
2020-12-29,32.45,33.41,32.39,33.08,810285,32.45,33.41,32.39,33.08,810285,0.0,1.0
2020-12-30,32.35,32.88,32.31,32.67,638549,32.35,32.88,32.31,32.67,638549,0.0,1.0
2020-12-31,31.73,32.42,31.56,32.35,597493,31.73,32.42,31.56,32.35,597493,0.0,1.0
2021-01-04,32.16,32.39,31.16,31.73,966859,32.16,32.39,31.16,31.73,966859,0.0,1.0
2021-01-05,31.84,32.485,31.65,32.1,649802,31.84,32.485,31.65,32.1,649802,0.0,1.0
2021-01-06,32.12,32.58,30.9611,31.47,933477,32.12,32.58,30.9611,31.47,933477,0.0,1.0
2021-01-07,31.98,32.325,31.32,32.17,588317,31.98,32.325,31.32,32.17,588317,0.0,1.0
2021-01-08,32.32,32.39,31.775,32.13,670831,32.32,32.39,31.775,32.13,670831,0.0,1.0
2021-01-11,32.45,33.22,31.37,32.13,811291,32.45,33.22,31.37,32.13,811291,0.0,1.0
2021-01-12,33.18,33.32,32.43,32.57,1049402,33.18,33.32,32.43,32.57,1049402,0.0,1.0
2021-01-13,32.65,33.494,32.52,33.15,591912,32.65,33.494,32.52,33.15,591912,0.0,1.0
2021-01-14,33.27,33.6,32.47,32.52,717687,33.27,33.6,32.47,32.52,717687,0.0,1.0
2021-01-15,31.9,33.66,31.82,33.2,632377,31.9,33.66,31.82,33.2,632377,0.0,1.0
2021-01-19,31.95,32.7179,31.01,32.16,679421,31.95,32.7179,31.01,32.16,679421,0.0,1.0
2021-01-20,31.93,32.33,31.4,32.02,466517,31.93,32.33,31.4,32.02,466517,0.0,1.0
2021-01-21,31.89,32.49,31.48,31.83,510141,31.89,32.49,31.48,31.83,510141,0.0,1.0
2021-01-22,31.41,31.95,30.87,31.59,938304,31.41,31.95,30.87,31.59,938304,0.0,1.0
2021-01-25,33.35,33.36,31.86,31.96,1166772,33.35,33.36,31.86,31.96,1166772,0.0,1.0
2021-01-26,32.985,34.17,32.7,33.77,1119245,32.985,34.17,32.7,33.77,1119245,0.0,1.0
2021-01-27,31.53,32.756,31.38,32.25,1212392,31.53,32.756,31.38,32.25,1212392,0.0,1.0
2021-01-28,29.87,32.16,29.69,32.16,881680,29.87,32.16,29.69,32.16,881680,0.0,1.0
2021-01-29,29.25,30.18,29.01,30.18,724410,29.25,30.18,29.01,30.18,724410,0.0,1.0
2021-02-01,30.72,30.82,28.59,29.61,1256246,30.72,30.82,28.59,29.61,1256246,0.0,1.0
2021-02-02,32.08,32.41,30.59,30.95,1434907,32.08,32.41,30.59,30.95,1434907,0.0,1.0
2021-02-03,32.54,33.15,31.67,32.24,688530,32.54,33.15,31.67,32.24,688530,0.0,1.0
2021-02-04,32.77,32.99,32.03,32.75,498474,32.77,32.99,32.03,32.75,498474,0.0,1.0
2021-02-05,34.56,34.72,33.155,33.23,1094449,34.56,34.72,33.155,33.23,1094449,0.0,1.0
2021-02-08,35.165,35.18,33.98,34.79,1228540,35.165,35.18,33.98,34.79,1228540,0.0,1.0
2021-02-09,35.47,35.98,34.87,35.28,735166,35.47,35.98,34.87,35.28,735166,0.0,1.0
2021-02-10,35.61,35.99,34.955,35.59,977856,35.61,35.99,34.955,35.59,977856,0.0,1.0
2021-02-11,34.73,36.54,34.21,35.87,2406950,34.73,36.54,34.21,35.87,2406950,0.0,1.0
2021-02-12,32.12,32.6,30.9,31.6576,4269491,32.12,32.6,30.9,31.6576,4269491,0.0,1.0
2021-02-16,30.26,32.2838,30.2,32.26,1528453,30.26,32.2838,30.2,32.26,1528453,0.0,1.0
2021-02-17,29.65,30.91,28.76,30.0,4481675,29.65,30.91,28.76,30.0,4481675,0.0,1.0
2021-02-18,29.68,30.31,28.8,29.33,1284495,29.68,30.31,28.8,29.33,1284495,0.0,1.0
2021-02-19,29.75,30.4394,29.35,29.85,2545220,29.75,30.4394,29.35,29.85,2545220,0.0,1.0
2021-02-22,27.84,29.55,27.74,29.11,1317979,27.84,29.55,27.74,29.11,1317979,0.0,1.0
2021-02-23,27.48,27.76,26.17,27.06,1442970,27.48,27.76,26.17,27.06,1442970,0.0,1.0
2021-02-24,27.3,27.77,26.58,27.5,845117,27.3,27.77,26.58,27.5,845117,0.0,1.0
2021-02-25,25.77,27.42,25.46,27.23,1563671,25.77,27.42,25.46,27.23,1563671,0.0,1.0
2021-02-26,25.95,26.58,25.5,26.04,1402156,25.95,26.58,25.5,26.04,1402156,0.0,1.0
2021-03-01,26.41,27.0,26.05,26.59,1168068,26.41,27.0,26.05,26.59,1168068,0.0,1.0
2021-03-02,26.2,26.74,26.11,26.58,1256101,26.2,26.74,26.11,26.58,1256101,0.0,1.0
2021-03-03,24.84,26.34,24.83,26.34,835852,24.84,26.34,24.83,26.34,835852,0.0,1.0
2021-03-04,24.44,24.93,23.76,24.655,2320135,24.44,24.93,23.76,24.655,2320135,0.0,1.0
2021-03-05,25.37,25.42,23.57,24.53,1907594,25.37,25.42,23.57,24.53,1907594,0.0,1.0
2021-03-08,24.44,25.83,24.37,25.5,1246562,24.44,25.83,24.37,25.5,1246562,0.0,1.0
2021-03-09,25.16,25.58,24.78,25.04,962825,25.16,25.58,24.78,25.04,962825,0.0,1.0
2021-03-10,24.94,25.88,24.82,25.45,995071,24.94,25.88,24.82,25.45,995071,0.0,1.0
2021-03-11,25.3,25.71,25.24,25.54,1468697,25.3,25.71,25.24,25.54,1468697,0.0,1.0
2021-03-12,25.15,25.34,24.74,25.02,951285,25.15,25.34,24.74,25.02,951285,0.0,1.0
2021-03-15,25.24,25.44,24.83,25.23,919626,25.24,25.44,24.83,25.23,919626,0.0,1.0
2021-03-16,25.21,25.85,25.01,25.45,1713567,25.21,25.85,25.01,25.45,1713567,0.0,1.0
2021-03-17,26.0,26.07,24.55,24.9,1129705,26.0,26.07,24.55,24.9,1129705,0.0,1.0
2021-03-18,24.9,26.16,24.72,25.6,1158690,24.9,26.16,24.72,25.6,1158690,0.0,1.0
2021-03-19,24.74,25.35,24.64,24.89,1459096,24.74,25.35,24.64,24.89,1459096,0.0,1.0
2021-03-22,25.02,25.4,24.78,25.05,747433,25.02,25.4,24.78,25.05,747433,0.0,1.0
2021-03-23,24.56,25.02,24.37,24.98,1035819,24.56,25.02,24.37,24.98,1035819,0.0,1.0
2021-03-24,23.21,24.6,22.86,24.2,1577384,23.21,24.6,22.86,24.2,1577384,0.0,1.0
2021-03-25,23.77,23.88,22.63,22.87,1304455,23.77,23.88,22.63,22.87,1304455,0.0,1.0
2021-03-26,24.07,26.0,23.325,23.78,1373324,24.07,26.0,23.325,23.78,1373324,0.0,1.0
2021-03-29,23.695,24.44,23.53,23.98,2062663,23.695,24.44,23.53,23.98,2062663,0.0,1.0
2021-03-30,23.89,24.03,23.47,23.53,984757,23.89,24.03,23.47,23.53,984757,0.0,1.0
2021-03-31,23.83,24.82,23.82,24.15,1398909,23.83,24.82,23.82,24.15,1398909,0.0,1.0
2021-04-01,24.505,24.87,23.98,24.14,2048029,24.505,24.87,23.98,24.14,2048029,0.0,1.0
2021-04-05,24.27,25.2,23.9,25.05,648011,24.27,25.2,23.9,25.05,648011,0.0,1.0
2021-04-06,25.275,25.5,24.39,24.46,1662519,25.275,25.5,24.39,24.46,1662519,0.0,1.0
2021-04-07,24.18,25.15,23.8225,25.11,1016450,24.18,25.15,23.8225,25.11,1016450,0.0,1.0
2021-04-08,25.0,25.31,24.54,24.89,1253933,25.0,25.31,24.54,24.89,1253933,0.0,1.0
2021-04-09,24.36,24.75,24.065,24.75,615207,24.36,24.75,24.065,24.75,615207,0.0,1.0
2021-04-12,23.96,24.43,23.79,24.25,913240,23.96,24.43,23.79,24.25,913240,0.0,1.0
2021-04-13,24.685,24.88,24.06,24.06,1023345,24.685,24.88,24.06,24.06,1023345,0.0,1.0
2021-04-14,25.21,25.42,24.54,24.67,1019830,25.21,25.42,24.54,24.67,1019830,0.0,1.0
2021-04-15,25.14,25.9,24.76,25.45,831582,25.14,25.9,24.76,25.45,831582,0.0,1.0
2021-04-16,25.28,25.31,24.7883,25.2,598945,25.28,25.31,24.7883,25.2,598945,0.0,1.0
2021-04-19,25.09,25.47,24.76,25.15,689754,25.09,25.47,24.76,25.15,689754,0.0,1.0
2021-04-20,24.45,25.11,24.22,25.09,760633,24.45,25.11,24.22,25.09,760633,0.0,1.0
2021-04-21,24.76,24.8,23.83,24.51,975585,24.76,24.8,23.83,24.51,975585,0.0,1.0
2021-04-22,25.29,25.49,24.69,24.77,1100864,25.29,25.49,24.69,24.77,1100864,0.0,1.0
2021-04-23,25.45,25.87,25.25,25.48,1494211,25.45,25.87,25.25,25.48,1494211,0.0,1.0
2021-04-26,25.94,26.12,25.55,25.57,1576173,25.94,26.12,25.55,25.57,1576173,0.0,1.0
2021-04-27,25.725,26.17,25.63,26.1,1187256,25.725,26.17,25.63,26.1,1187256,0.0,1.0
2021-04-28,24.865,25.805,24.65,25.64,1600850,24.865,25.805,24.65,25.64,1600850,0.0,1.0
2021-04-29,25.21,25.44,24.3,24.94,1584322,25.21,25.44,24.3,24.94,1584322,0.0,1.0
2021-04-30,24.68,25.2,24.53,25.16,1375859,24.68,25.2,24.53,25.16,1375859,0.0,1.0
2021-05-03,23.83,24.965,23.82,24.725,623950,23.83,24.965,23.82,24.725,623950,0.0,1.0
2021-05-04,23.71,23.78,23.15,23.33,1854508,23.71,23.78,23.15,23.33,1854508,0.0,1.0
2021-05-05,24.55,25.03,23.9,23.9,2094317,24.55,25.03,23.9,23.9,2094317,0.0,1.0
2021-05-06,24.08,24.47,23.3,24.43,1229682,24.08,24.47,23.3,24.43,1229682,0.0,1.0
2021-05-07,27.35,27.42,25.055,25.23,4253916,27.35,27.42,25.055,25.23,4253916,0.0,1.0
2021-05-10,27.6,28.65,26.37,27.47,2739869,27.6,28.65,26.37,27.47,2739869,0.0,1.0
2021-05-11,28.73,29.25,26.51,26.51,2961428,28.73,29.25,26.51,26.51,2961428,0.0,1.0
2021-05-12,27.69,28.51,27.31,28.38,1411263,27.69,28.51,27.31,28.38,1411263,0.0,1.0
2021-05-13,27.77,28.34,27.33,27.94,1394120,27.77,28.34,27.33,27.94,1394120,0.0,1.0
2021-05-14,28.58,28.86,27.75,28.0,1034972,28.58,28.86,27.75,28.0,1034972,0.0,1.0
2021-05-17,27.73,28.52,27.68,28.38,978027,27.73,28.52,27.68,28.38,978027,0.0,1.0
2021-05-18,28.38,28.89,27.85,27.86,1213026,28.38,28.89,27.85,27.86,1213026,0.0,1.0
2021-05-19,27.76,28.11,27.06,27.17,1164695,27.76,28.11,27.06,27.17,1164695,0.0,1.0
2021-05-20,27.99,28.4,27.27,28.09,832737,27.99,28.4,27.27,28.09,832737,0.0,1.0
2021-05-21,28.26,28.94,27.62,28.27,1159340,28.26,28.94,27.62,28.27,1159340,0.0,1.0
2021-05-24,28.28,28.61,28.0,28.38,1027716,28.28,28.61,28.0,28.38,1027716,0.0,1.0
2021-05-25,27.77,28.66,27.451,28.34,2025164,27.77,28.66,27.451,28.34,2025164,0.0,1.0
2021-05-26,28.0,28.1,27.581,27.84,684178,28.0,28.1,27.581,27.84,684178,0.0,1.0
2021-05-27,28.31,28.41,27.55,28.08,1186985,28.31,28.41,27.55,28.08,1186985,0.0,1.0
2021-05-28,28.22,28.65,28.13,28.28,913729,28.22,28.65,28.13,28.28,913729,0.0,1.0
2021-06-01,27.8,28.65,27.64,28.28,891395,27.8,28.65,27.64,28.28,891395,0.0,1.0
2021-06-02,27.25,27.815,26.94,27.75,972107,27.25,27.815,26.94,27.75,972107,0.0,1.0
2021-06-03,26.08,26.87,26.05,26.58,910040,26.08,26.87,26.05,26.58,910040,0.0,1.0
2021-06-04,26.44,26.56,25.505,26.09,1499913,26.44,26.56,25.505,26.09,1499913,0.0,1.0
2021-06-07,25.59,27.0,25.55,26.65,796704,25.59,27.0,25.55,26.65,796704,0.0,1.0
2021-06-08,25.47,26.19,25.085,26.0,873157,25.47,26.19,25.085,26.0,873157,0.0,1.0
2021-06-09,24.84,25.93,24.77,25.56,1412629,24.84,25.93,24.77,25.56,1412629,0.0,1.0
2021-06-10,24.88,25.296,24.31,24.9,1074663,24.88,25.296,24.31,24.9,1074663,0.0,1.0
2021-06-11,25.13,25.31,24.73,24.74,781765,25.13,25.31,24.73,24.74,781765,0.0,1.0
2021-06-14,24.74,25.16,24.66,25.14,841293,24.74,25.16,24.66,25.14,841293,0.0,1.0
2021-06-15,24.26,25.05,24.095,24.62,1317945,24.26,25.05,24.095,24.62,1317945,0.0,1.0
2021-06-16,24.57,24.86,24.07,24.13,632742,24.57,24.86,24.07,24.13,632742,0.0,1.0
2021-06-17,24.51,24.77,24.22,24.22,651166,24.51,24.77,24.22,24.22,651166,0.0,1.0
2021-06-18,24.19,24.69,23.88,24.43,909256,24.19,24.69,23.88,24.43,909256,0.0,1.0
2021-06-21,24.51,24.58,23.86,24.16,759130,24.51,24.58,23.86,24.16,759130,0.0,1.0
2021-06-22,25.63,25.67,24.3101,24.43,1012382,25.63,25.67,24.3101,24.43,1012382,0.0,1.0
2021-06-23,27.25,27.88,25.865,25.865,2303368,27.25,27.88,25.865,25.865,2303368,0.0,1.0
2021-06-24,27.54,27.75,26.77,27.26,823346,27.54,27.75,26.77,27.26,823346,0.0,1.0
2021-06-25,27.03,27.83,26.91,27.74,1053824,27.03,27.83,26.91,27.74,1053824,0.0,1.0
2021-06-28,27.18,27.27,26.62,27.06,864173,27.18,27.27,26.62,27.06,864173,0.0,1.0
2021-06-29,26.86,27.42,26.81,27.26,540373,26.86,27.42,26.81,27.26,540373,0.0,1.0
2021-06-30,26.23,26.76,26.13,26.76,472473,26.23,26.76,26.13,26.76,472473,0.0,1.0
2021-07-01,26.33,26.59,26.17,26.585,354145,26.33,26.59,26.17,26.585,354145,0.0,1.0
2021-07-02,25.44,26.52,25.25,26.4,929051,25.44,26.52,25.25,26.4,929051,0.0,1.0
2021-07-06,25.65,25.83,24.6,25.8,1097773,25.65,25.83,24.6,25.8,1097773,0.0,1.0
2021-07-07,24.9,25.89,24.83,25.69,700518,24.9,25.89,24.83,25.69,700518,0.0,1.0
2021-07-08,25.22,25.61,24.0,24.35,1353584,25.22,25.61,24.0,24.35,1353584,0.0,1.0
2021-07-09,25.81,26.02,25.36,25.42,528500,25.81,26.02,25.36,25.42,528500,0.0,1.0
2021-07-12,27.23,27.26,25.65,25.65,1157616,27.23,27.26,25.65,25.65,1157616,0.0,1.0
2021-07-13,27.07,27.4,26.8,27.01,967595,27.07,27.4,26.8,27.01,967595,0.0,1.0
2021-07-14,26.44,27.5,26.37,27.35,1420065,26.44,27.5,26.37,27.35,1420065,0.0,1.0
2021-07-15,26.5,26.62,25.34,26.32,1035929,26.5,26.62,25.34,26.32,1035929,0.0,1.0
2021-07-16,27.46,27.71,26.775,26.82,1066085,27.46,27.71,26.775,26.82,1066085,0.0,1.0
2021-07-19,27.01,27.94,26.88,27.27,1193681,27.01,27.94,26.88,27.27,1193681,0.0,1.0
2021-07-20,28.06,28.42,26.46,26.95,927873,28.06,28.42,26.46,26.95,927873,0.0,1.0
2021-07-21,28.71,29.32,28.04,28.1,1063229,28.71,29.32,28.04,28.1,1063229,0.0,1.0
2021-07-22,28.36,28.58,27.745,28.53,1120481,28.36,28.58,27.745,28.53,1120481,0.0,1.0
2021-07-23,28.24,28.98,27.26,28.51,1006301,28.24,28.98,27.26,28.51,1006301,0.0,1.0
2021-07-26,28.92,29.224,28.13,28.17,1001200,28.92,29.224,28.13,28.17,1001200,0.0,1.0
2021-07-27,27.7,28.83,27.24,28.82,1315302,27.7,28.83,27.24,28.82,1315302,0.0,1.0
2021-07-28,28.62,28.76,27.89,27.89,835472,28.62,28.76,27.89,27.89,835472,0.0,1.0
2021-07-29,29.24,29.46,28.53,28.74,554295,29.24,29.46,28.53,28.74,554295,0.0,1.0
2021-07-30,28.6,29.2625,28.48,28.96,795231,28.6,29.2625,28.48,28.96,795231,0.0,1.0
2021-08-02,28.79,29.36,28.74,28.9,936370,28.79,29.36,28.74,28.9,936370,0.0,1.0
2021-08-03,29.28,29.48,28.09,29.33,2417871,29.28,29.48,28.09,29.33,2417871,0.0,1.0
2021-08-04,28.96,29.65,28.835,29.04,1389062,28.96,29.65,28.835,29.04,1389062,0.0,1.0
2021-08-05,29.31,29.37,28.5,29.08,1172324,29.31,29.37,28.5,29.08,1172324,0.0,1.0
2021-08-06,31.13,31.82,29.4,30.38,2194263,31.13,31.82,29.4,30.38,2194263,0.0,1.0
2021-08-09,29.92,31.29,29.62,30.82,1786263,29.92,31.29,29.62,30.82,1786263,0.0,1.0
2021-08-10,29.97,30.37,29.75,29.92,1069409,29.97,30.37,29.75,29.92,1069409,0.0,1.0
2021-08-11,29.32,30.48,29.17,30.0,1875211,29.32,30.48,29.17,30.0,1875211,0.0,1.0
2021-08-12,30.74,30.75,29.5,29.9443,1229054,30.74,30.75,29.5,29.9443,1229054,0.0,1.0
2021-08-13,29.93,30.64,29.62,30.64,680351,29.93,30.64,29.62,30.64,680351,0.0,1.0
2021-08-16,28.49,30.0,28.44,29.97,992462,28.49,30.0,28.44,29.97,992462,0.0,1.0
2021-08-17,27.21,28.1849,26.8,28.15,1740726,27.21,28.1849,26.8,28.15,1740726,0.0,1.0
2021-08-18,27.46,28.01,26.8135,27.25,1604855,27.46,28.01,26.8135,27.25,1604855,0.0,1.0
2021-08-19,26.4,27.29,26.27,27.24,1223282,26.4,27.29,26.27,27.24,1223282,0.0,1.0
2021-08-20,26.82,27.22,26.35,26.35,876146,26.82,27.22,26.35,26.35,876146,0.0,1.0
2021-08-23,27.51,27.69,27.02,27.03,659664,27.51,27.69,27.02,27.03,659664,0.0,1.0
2021-08-24,28.21,28.23,27.39,27.79,874050,28.21,28.23,27.39,27.79,874050,0.0,1.0
2021-08-25,28.34,28.72,27.97,28.11,852623,28.34,28.72,27.97,28.11,852623,0.0,1.0
2021-08-26,29.42,30.3,29.25,29.85,1109935,29.42,30.3,29.25,29.85,1109935,0.0,1.0
2021-08-27,30.95,31.09,29.41,29.43,1215959,30.95,31.09,29.41,29.43,1215959,0.0,1.0
2021-08-30,31.05,31.82,30.17,31.06,1527643,31.05,31.82,30.17,31.06,1527643,0.0,1.0
2021-08-31,30.38,31.2,30.19,30.9,1597360,30.38,31.2,30.19,30.9,1597360,0.0,1.0
2021-09-01,30.68,31.045,30.265,30.58,1236993,30.68,31.045,30.265,30.58,1236993,0.0,1.0
2021-09-02,29.77,30.96,29.68,30.89,754350,29.77,30.96,29.68,30.89,754350,0.0,1.0
2021-09-03,29.92,29.98,29.19,29.65,1129643,29.92,29.98,29.19,29.65,1129643,0.0,1.0
2021-09-07,29.75,30.15,29.54,30.0,579502,29.75,30.15,29.54,30.0,579502,0.0,1.0
2021-09-08,29.55,29.82,28.98,29.54,833536,29.55,29.82,28.98,29.54,833536,0.0,1.0
2021-09-09,30.34,30.42,29.285,29.3,994468,30.34,30.42,29.285,29.3,994468,0.0,1.0
2021-09-10,31.52,31.93,30.375,30.56,693246,31.52,31.93,30.375,30.56,693246,0.0,1.0
2021-09-13,31.72,32.18,31.3,31.5,921961,31.72,32.18,31.3,31.5,921961,0.0,1.0
2021-09-14,31.15,31.99,30.99,31.96,728720,31.15,31.99,30.99,31.96,728720,0.0,1.0
2021-09-15,32.17,32.31,30.85,31.15,723148,32.17,32.31,30.85,31.15,723148,0.0,1.0
2021-09-16,31.77,32.22,31.0285,32.22,873552,31.77,32.22,31.0285,32.22,873552,0.0,1.0
2021-09-17,31.99,32.5,31.51,32.25,1677603,31.99,32.5,31.51,32.25,1677603,0.0,1.0
2021-09-20,30.97,31.73,30.845,31.15,962593,30.97,31.73,30.845,31.15,962593,0.0,1.0
2021-09-21,31.11,32.04,31.03,31.12,1449514,31.11,32.04,31.03,31.12,1449514,0.0,1.0
2021-09-22,31.6,31.79,30.951,31.18,741833,31.6,31.79,30.951,31.18,741833,0.0,1.0
2021-09-23,32.0,32.18,31.43,31.77,749001,32.0,32.18,31.43,31.77,749001,0.0,1.0
2021-09-24,32.81,32.95,31.79,31.85,605887,32.81,32.95,31.79,31.85,605887,0.0,1.0
2021-09-27,32.6,33.35,32.34,33.0,1801981,32.6,33.35,32.34,33.0,1801981,0.0,1.0
2021-09-28,31.22,32.26,31.02,32.26,794911,31.22,32.26,31.02,32.26,794911,0.0,1.0
2021-09-29,31.17,31.78,30.985,31.61,560813,31.17,31.78,30.985,31.61,560813,0.0,1.0
2021-09-30,31.41,31.91,30.94,31.26,850211,31.41,31.91,30.94,31.26,850211,0.0,1.0
2021-10-01,32.55,33.1,31.55,31.6,885324,32.55,33.1,31.55,31.6,885324,0.0,1.0
2021-10-04,31.11,32.37,30.91,32.37,728008,31.11,32.37,30.91,32.37,728008,0.0,1.0
2021-10-05,31.8,32.09,30.85,31.15,974028,31.8,32.09,30.85,31.15,974028,0.0,1.0
2021-10-06,32.06,32.14,31.01,31.21,731078,32.06,32.14,31.01,31.21,731078,0.0,1.0
2021-10-07,34.0,34.59,32.06,32.4,1864143,34.0,34.59,32.06,32.4,1864143,0.0,1.0
2021-10-08,34.69,35.43,34.175,34.57,1573199,34.69,35.43,34.175,34.57,1573199,0.0,1.0
2021-10-11,33.81,34.88,33.5,34.7,1145866,33.81,34.88,33.5,34.7,1145866,0.0,1.0
2021-10-12,34.01,35.0873,33.748,34.0,1040852,34.01,35.0873,33.748,34.0,1040852,0.0,1.0
2021-10-13,34.49,34.79,34.01,34.31,901246,34.49,34.79,34.01,34.31,901246,0.0,1.0
2021-10-14,35.06,35.58,34.51,35.0,1373379,35.06,35.58,34.51,35.0,1373379,0.0,1.0
2021-10-15,34.66,35.55,34.3,35.55,723612,34.66,35.55,34.3,35.55,723612,0.0,1.0
2021-10-18,34.77,34.8,34.2,34.53,623673,34.77,34.8,34.2,34.53,623673,0.0,1.0
2021-10-19,34.38,35.155,34.18,35.01,821906,34.38,35.155,34.18,35.01,821906,0.0,1.0
2021-10-20,33.76,34.47,33.17,34.42,743137,33.76,34.47,33.17,34.42,743137,0.0,1.0
2021-10-21,34.4,34.5,33.51,33.76,483414,34.4,34.5,33.51,33.76,483414,0.0,1.0
2021-10-22,33.89,34.54,33.55,34.33,752539,33.89,34.54,33.55,34.33,752539,0.0,1.0
2021-10-25,34.85,34.92,33.79,33.91,564340,34.85,34.92,33.79,33.91,564340,0.0,1.0
2021-10-26,34.59,35.3,33.94,35.18,618844,34.59,35.3,33.94,35.18,618844,0.0,1.0
2021-10-27,33.31,34.79,33.24,34.79,456076,33.31,34.79,33.24,34.79,456076,0.0,1.0
2021-10-28,33.27,34.16,33.24,33.52,346967,33.27,34.16,33.24,33.52,346967,0.0,1.0
2021-10-29,33.54,33.6,32.83,33.05,527738,33.54,33.6,32.83,33.05,527738,0.0,1.0
2021-11-01,33.58,33.99,33.11,33.73,1027232,33.58,33.99,33.11,33.73,1027232,0.0,1.0
2021-11-02,34.44,34.48,32.68,33.52,1062508,34.44,34.48,32.68,33.52,1062508,0.0,1.0
2021-11-03,35.33,35.35,33.83,34.44,1288378,35.33,35.35,33.83,34.44,1288378,0.0,1.0
2021-11-04,35.75,35.97,35.005,35.63,1473566,35.75,35.97,35.005,35.63,1473566,0.0,1.0
2021-11-05,36.53,36.67,35.36,36.25,2011289,36.53,36.67,35.36,36.25,2011289,0.0,1.0
2021-11-08,35.9,37.28,35.72,37.0,2178075,35.9,37.28,35.72,37.0,2178075,0.0,1.0
2021-11-09,36.0,39.04,35.3,35.73,2140701,36.0,39.04,35.3,35.73,2140701,0.0,1.0
2021-11-10,38.01,39.5,36.06,37.56,4019608,38.01,39.5,36.06,37.56,4019608,0.0,1.0
2021-11-11,38.8,39.76,37.98,38.01,1090557,38.8,39.76,37.98,38.01,1090557,0.0,1.0
2021-11-12,38.53,39.0,38.0,39.0,915059,38.53,39.0,38.0,39.0,915059,0.0,1.0
2021-11-15,38.18,39.49,37.805,38.85,702539,38.18,39.49,37.805,38.85,702539,0.0,1.0
2021-11-16,38.94,39.13,37.5,37.96,924625,38.94,39.13,37.5,37.96,924625,0.0,1.0
2021-11-17,38.45,38.8,38.23,38.7,567456,38.45,38.8,38.23,38.7,567456,0.0,1.0
2021-11-18,38.08,38.9,37.615,38.45,657341,38.08,38.9,37.615,38.45,657341,0.0,1.0
2021-11-19,37.9,38.535,37.62,38.14,715509,37.9,38.535,37.62,38.14,715509,0.0,1.0
2021-11-22,37.37,38.2886,36.53,37.98,1212247,37.37,38.2886,36.53,37.98,1212247,0.0,1.0
2021-11-23,36.16,37.14,35.18,37.05,874024,36.16,37.14,35.18,37.05,874024,0.0,1.0
2021-11-24,36.1,36.95,35.75,35.97,400308,36.1,36.95,35.75,35.97,400308,0.0,1.0
2021-11-26,37.14,37.18,35.4,35.48,603397,37.14,37.18,35.4,35.48,603397,0.0,1.0
2021-11-29,37.28,38.06,36.88,37.76,1062550,37.28,38.06,36.88,37.76,1062550,0.0,1.0
2021-11-30,37.5,37.96,36.36,37.39,1519836,37.5,37.96,36.36,37.39,1519836,0.0,1.0
2021-12-01,36.69,38.34,36.6019,37.88,1748598,36.69,38.34,36.6019,37.88,1748598,0.0,1.0
2021-12-02,37.2,37.24,35.5,36.165,1595858,37.2,37.24,35.5,36.165,1595858,0.0,1.0
2021-12-03,36.15,37.48,35.69,37.3,1220962,36.15,37.48,35.69,37.3,1220962,0.0,1.0
2021-12-06,37.76,37.89,35.53,35.5997,1019798,37.76,37.89,35.53,35.5997,1019798,0.0,1.0
2021-12-07,39.14,39.77,38.45,38.69,1592052,39.14,39.77,38.45,38.69,1592052,0.0,1.0
2021-12-08,38.31,39.45,37.62,39.16,1360970,38.31,39.45,37.62,39.16,1360970,0.0,1.0
2021-12-09,36.82,38.66,36.665,37.96,788481,36.82,38.66,36.665,37.96,788481,0.0,1.0
2021-12-10,35.7,37.48,35.27,36.76,893521,35.7,37.48,35.27,36.76,893521,0.0,1.0
2021-12-13,34.92,36.22,34.76,35.71,909675,34.92,36.22,34.76,35.71,909675,0.0,1.0
2021-12-14,33.32,35.02,33.185,34.69,1291625,33.32,35.02,33.185,34.69,1291625,0.0,1.0
2021-12-15,33.33,33.47,32.145,33.36,1458900,33.33,33.47,32.145,33.36,1458900,0.0,1.0
2021-12-16,32.7,34.13,32.68,33.6,849016,32.7,34.13,32.68,33.6,849016,0.0,1.0
2021-12-17,32.45,33.05,31.26,32.63,1457532,32.45,33.05,31.26,32.63,1457532,0.0,1.0
2021-12-20,31.06,32.02,31.05,31.94,930338,31.06,32.02,31.05,31.94,930338,0.0,1.0
2021-12-21,33.08,33.22,31.17,31.29,1241933,33.08,33.22,31.17,31.29,1241933,0.0,1.0
2021-12-22,32.72,33.195,32.489,32.96,1123954,32.72,33.195,32.489,32.96,1123954,0.0,1.0
2021-12-23,33.55,33.88,32.365,32.66,1069719,33.55,33.88,32.365,32.66,1069719,0.0,1.0
2021-12-27,34.11,34.18,33.55,33.59,987820,34.11,34.18,33.55,33.59,987820,0.0,1.0
2021-12-28,33.81,34.45,33.46,34.02,1201699,33.81,34.45,33.46,34.02,1201699,0.0,1.0
2021-12-29,33.19,34.3761,32.89,33.75,878744,33.19,34.3761,32.89,33.75,878744,0.0,1.0
2021-12-30,33.25,34.03,33.18,33.3,918728,33.25,34.03,33.18,33.3,918728,0.0,1.0
2021-12-31,33.64,33.72,32.6,33.1,705868,33.64,33.72,32.6,33.1,705868,0.0,1.0
2022-01-03,35.0,35.09,33.21,33.72,877832,35.0,35.09,33.21,33.72,877832,0.0,1.0
2022-01-04,34.72,35.89,34.25,35.05,959372,34.72,35.89,34.25,35.05,959372,0.0,1.0
2022-01-05,31.92,34.39,31.91,34.39,1079267,31.92,34.39,31.91,34.39,1079267,0.0,1.0
2022-01-06,32.54,32.79,31.09,31.77,1134933,32.54,32.79,31.09,31.77,1134933,0.0,1.0
2022-01-07,32.58,34.37,32.475,33.83,1481883,32.58,34.37,32.475,33.83,1481883,0.0,1.0
2022-01-10,33.04,33.31,31.5737,32.05,910614,33.04,33.31,31.5737,32.05,910614,0.0,1.0
2022-01-11,33.11,33.82,32.39,33.04,787619,33.11,33.82,32.39,33.04,787619,0.0,1.0
2022-01-12,32.89,33.735,32.04,33.35,842855,32.89,33.735,32.04,33.35,842855,0.0,1.0
2022-01-13,32.0,33.21,31.91,33.0,634976,32.0,33.21,31.91,33.0,634976,0.0,1.0
2022-01-14,31.94,32.0,30.71,31.73,884363,31.94,32.0,30.71,31.73,884363,0.0,1.0
2022-01-18,31.17,32.03,30.91,31.33,737308,31.17,32.03,30.91,31.33,737308,0.0,1.0
2022-01-19,30.71,31.39,29.78,31.39,1908387,30.71,31.39,29.78,31.39,1908387,0.0,1.0
2022-01-20,30.37,32.01,30.295,31.1,757941,30.37,32.01,30.295,31.1,757941,0.0,1.0
2022-01-21,29.69,30.87,29.36,29.92,951642,29.69,30.87,29.36,29.92,951642,0.0,1.0
2022-01-24,30.96,31.17,28.5,29.19,1175128,30.96,31.17,28.5,29.19,1175128,0.0,1.0
2022-01-25,29.91,30.65,29.78,30.33,898592,29.91,30.65,29.78,30.33,898592,0.0,1.0
2022-01-26,29.77,31.12,29.56,30.67,682069,29.77,31.12,29.56,30.67,682069,0.0,1.0
2022-01-27,29.33,30.92,29.165,30.14,655060,29.33,30.92,29.165,30.14,655060,0.0,1.0
2022-01-28,30.42,30.42,29.23,29.47,861704,30.42,30.42,29.23,29.47,861704,0.0,1.0
2022-01-31,31.9,32.15,29.9518,30.25,1444256,31.9,32.15,29.9518,30.25,1444256,0.0,1.0
2022-02-01,33.06,33.32,31.32,32.05,1981346,33.06,33.32,31.32,32.05,1981346,0.0,1.0
2022-02-02,33.61,34.2,33.16,33.375,1162934,33.61,34.2,33.16,33.375,1162934,0.0,1.0
2022-02-03,32.85,33.64,32.4,32.61,540827,32.85,33.64,32.4,32.61,540827,0.0,1.0
2022-02-04,34.1,34.48,32.49,32.83,769556,34.1,34.48,32.49,32.83,769556,0.0,1.0
2022-02-07,34.65,35.23,34.14,34.16,735117,34.65,35.23,34.14,34.16,735117,0.0,1.0
2022-02-08,34.88,35.23,34.38,34.42,718810,34.88,35.23,34.38,34.42,718810,0.0,1.0
2022-02-09,35.82,35.89,35.08,35.54,634396,35.82,35.89,35.08,35.54,634396,0.0,1.0
2022-02-10,35.27,36.25,35.04,35.37,896863,35.27,36.25,35.04,35.37,896863,0.0,1.0
2022-02-11,34.64,35.49,34.2,35.4,752498,34.64,35.49,34.2,35.4,752498,0.0,1.0
2022-02-14,34.08,35.36,34.011,34.53,881368,34.08,35.36,34.011,34.53,881368,0.0,1.0
2022-02-15,36.04,36.18,34.49,34.49,734029,36.04,36.18,34.49,34.49,734029,0.0,1.0
2022-02-16,36.27,36.45,35.29,35.37,414577,36.27,36.45,35.29,35.37,414577,0.0,1.0
2022-02-17,35.31,36.125,34.9496,35.76,575846,35.31,36.125,34.9496,35.76,575846,0.0,1.0
2022-02-18,34.44,35.66,34.4,35.14,840334,34.44,35.66,34.4,35.14,840334,0.0,1.0
2022-02-22,32.15,34.49,32.06,34.21,720979,32.15,34.49,32.06,34.21,720979,0.0,1.0
2022-02-23,31.01,32.87,30.94,32.52,849997,31.01,32.87,30.94,32.52,849997,0.0,1.0
2022-02-24,32.26,32.27,29.55,29.805,1151571,32.26,32.27,29.55,29.805,1151571,0.0,1.0
2022-02-25,46.44,47.18,35.48,36.6,8928102,46.44,47.18,35.48,36.6,8928102,0.0,1.0
2022-02-28,48.45,50.03,44.95,45.6,3779945,48.45,50.03,44.95,45.6,3779945,0.0,1.0
2022-03-01,46.51,48.865,45.76,47.9,3019391,46.51,48.865,45.76,47.9,3019391,0.0,1.0
2022-03-02,46.04,46.59,43.29,46.57,2529946,46.04,46.59,43.29,46.57,2529946,0.0,1.0
2022-03-03,43.66,46.58,43.21,46.05,1557234,43.66,46.58,43.21,46.05,1557234,0.0,1.0
2022-03-04,41.72,44.395,41.07,44.02,1586963,41.72,44.395,41.07,44.02,1586963,0.0,1.0
2022-03-07,37.96,42.08,37.69,41.61,1408008,37.96,42.08,37.69,41.61,1408008,0.0,1.0
2022-03-08,36.96,38.34,35.69,38.19,1603947,36.96,38.34,35.69,38.19,1603947,0.0,1.0
2022-03-09,40.2,40.45,37.44,38.25,1473944,40.2,40.45,37.44,38.25,1473944,0.0,1.0
2022-03-10,41.87,41.96,38.76,39.55,1317100,41.87,41.96,38.76,39.55,1317100,0.0,1.0
2022-03-11,41.27,42.78,41.0,42.0,757863,41.27,42.78,41.0,42.0,757863,0.0,1.0
2022-03-14,37.54,41.41,37.5,41.1,1528991,37.54,41.41,37.5,41.1,1528991,0.0,1.0
2022-03-15,40.29,40.52,37.31,37.76,773665,40.29,40.52,37.31,37.76,773665,0.0,1.0
2022-03-16,43.2,43.28,40.75,41.12,1238430,43.2,43.28,40.75,41.12,1238430,0.0,1.0
2022-03-17,43.21,44.02,42.51,42.77,1301644,43.21,44.02,42.51,42.77,1301644,0.0,1.0
2022-03-18,43.46,45.08,43.16,43.25,1326169,43.46,45.08,43.16,43.25,1326169,0.0,1.0
2022-03-21,43.72,43.72,42.14,43.39,809139,43.72,43.72,42.14,43.39,809139,0.0,1.0
2022-03-22,44.22,45.27,43.5978,43.65,1150609,44.22,45.27,43.5978,43.65,1150609,0.0,1.0
2022-03-23,43.31,43.935,42.35,43.51,1066996,43.31,43.935,42.35,43.51,1066996,0.0,1.0
2022-03-24,42.82,43.73,41.81,43.73,796378,42.82,43.73,41.81,43.73,796378,0.0,1.0
2022-03-25,41.39,43.01,41.04,42.89,896207,41.39,43.01,41.04,42.89,896207,0.0,1.0
2022-03-28,41.73,42.12,40.45,41.5,686549,41.73,42.12,40.45,41.5,686549,0.0,1.0
2022-03-29,44.03,44.32,42.2,42.6,813702,44.03,44.32,42.2,42.6,813702,0.0,1.0
2022-03-30,43.66,45.68,43.33,44.79,1118743,43.66,45.68,43.33,44.79,1118743,0.0,1.0
2022-03-31,42.46,43.53,42.28,43.31,757307,42.46,43.53,42.28,43.31,757307,0.0,1.0
2022-04-01,43.52,43.67,42.54,42.82,852923,43.52,43.67,42.54,42.82,852923,0.0,1.0
2022-04-04,44.77,45.47,43.245,43.76,1230974,44.77,45.47,43.245,43.76,1230974,0.0,1.0
2022-04-05,43.22,45.045,42.17,44.8,816277,43.22,45.045,42.17,44.8,816277,0.0,1.0
2022-04-06,41.63,42.6101,40.33,42.182,1300508,41.63,42.6101,40.33,42.182,1300508,0.0,1.0
2022-04-07,41.84,42.32,40.4,41.26,1609812,41.84,42.32,40.4,41.26,1609812,0.0,1.0
2022-04-08,40.63,42.24,40.45,41.47,1072331,40.63,42.24,40.45,41.47,1072331,0.0,1.0
2022-04-11,40.51,41.29,39.51,40.0,639598,40.51,41.29,39.51,40.0,639598,0.0,1.0
2022-04-12,40.58,43.16,40.53,41.68,895778,40.58,43.16,40.53,41.68,895778,0.0,1.0
2022-04-13,42.58,42.5965,40.445,40.7,788085,42.58,42.5965,40.445,40.7,788085,0.0,1.0
2022-04-14,42.87,43.29,42.1,42.62,961769,42.87,43.29,42.1,42.62,961769,0.0,1.0
2022-04-18,41.47,43.19,40.96,42.96,1094436,41.47,43.19,40.96,42.96,1094436,0.0,1.0
2022-04-19,40.0,41.3,39.81,40.91,799383,40.0,41.3,39.81,40.91,799383,0.0,1.0
2022-04-20,36.25,40.25,35.28,39.81,1694312,36.25,40.25,35.28,39.81,1694312,0.0,1.0
2022-04-21,35.33,36.45,34.92,36.45,1375676,35.33,36.45,34.92,36.45,1375676,0.0,1.0
2022-04-22,34.76,35.855,34.6,35.55,843354,34.76,35.855,34.6,35.55,843354,0.0,1.0
2022-04-25,36.52,36.57,33.75,34.05,1675659,36.52,36.57,33.75,34.05,1675659,0.0,1.0
2022-04-26,35.34,36.18,34.86,36.01,1108427,35.34,36.18,34.86,36.01,1108427,0.0,1.0
2022-04-27,34.75,36.185,34.62,35.09,673825,34.75,36.185,34.62,35.09,673825,0.0,1.0
2022-04-28,34.37,36.99,32.87,35.39,1162879,34.37,36.99,32.87,35.39,1162879,0.0,1.0
2022-04-29,32.68,35.05,32.46,34.05,945983,32.68,35.05,32.46,34.05,945983,0.0,1.0
2022-05-02,33.57,33.68,31.9,32.45,1217300,33.57,33.68,31.9,32.45,1217300,0.0,1.0
2022-05-03,33.56,34.12,32.745,33.46,1155688,33.56,34.12,32.745,33.46,1155688,0.0,1.0
2022-05-04,37.06,37.09,33.08,33.56,1895379,37.06,37.09,33.08,33.56,1895379,0.0,1.0
2022-05-05,33.94,36.21,33.18,36.21,1083671,33.94,36.21,33.18,36.21,1083671,0.0,1.0
2022-05-06,31.75,33.425,30.9367,33.28,1354612,31.75,33.425,30.9367,33.28,1354612,0.0,1.0
2022-05-09,29.83,31.78,29.63,31.09,2268369,29.83,31.78,29.63,31.09,2268369,0.0,1.0
2022-05-10,23.01,25.53,20.15,25.53,6658706,23.01,25.53,20.15,25.53,6658706,0.0,1.0
2022-05-11,22.35,24.42,21.58,22.72,2452401,22.35,24.42,21.58,22.72,2452401,0.0,1.0
2022-05-12,23.54,24.68,21.69,22.03,2039865,23.54,24.68,21.69,22.03,2039865,0.0,1.0
2022-05-13,25.37,25.75,24.06,24.06,1524427,25.37,25.75,24.06,24.06,1524427,0.0,1.0
2022-05-16,24.65,25.53,24.12,25.13,1196081,24.65,25.53,24.12,25.13,1196081,0.0,1.0
2022-05-17,25.33,25.889,24.28,25.49,1264781,25.33,25.889,24.28,25.49,1264781,0.0,1.0
2022-05-18,23.16,25.47,22.97,24.77,1100702,23.16,25.47,22.97,24.77,1100702,0.0,1.0
2022-05-19,23.39,24.494,22.77,22.77,1139954,23.39,24.494,22.77,22.77,1139954,0.0,1.0
2022-05-20,22.93,24.01,22.17,24.01,961019,22.93,24.01,22.17,24.01,961019,0.0,1.0
2022-05-23,22.13,23.015,21.73,22.97,1510509,22.13,23.015,21.73,22.97,1510509,0.0,1.0
2022-05-24,22.35,22.67,21.25,21.89,1392910,22.35,22.67,21.25,21.89,1392910,0.0,1.0
2022-05-25,23.91,25.2699,22.21,22.21,2968345,23.91,25.2699,22.21,22.21,2968345,0.0,1.0
2022-05-26,24.76,25.75,23.93,24.11,1912063,24.76,25.75,23.93,24.11,1912063,0.0,1.0
2022-05-27,25.79,26.11,24.84,24.84,884792,25.79,26.11,24.84,24.84,884792,0.0,1.0
2022-05-31,25.32,26.09,24.715,25.59,1695931,25.32,26.09,24.715,25.59,1695931,0.0,1.0
2022-06-01,25.43,26.24,24.6,25.43,1529582,25.43,26.24,24.6,25.43,1529582,0.0,1.0
2022-06-02,26.45,26.73,25.33,25.33,851446,26.45,26.73,25.33,25.33,851446,0.0,1.0
2022-06-03,25.47,26.4,25.39,26.06,1132258,25.47,26.4,25.39,26.06,1132258,0.0,1.0
2022-06-06,25.69,25.97,24.98,25.84,1203870,25.69,25.97,24.98,25.84,1203870,0.0,1.0
2022-06-07,25.72,26.08,25.16,25.46,711378,25.72,26.08,25.16,25.46,711378,0.0,1.0
2022-06-08,25.5,26.37,25.42,25.62,628172,25.5,26.37,25.42,25.62,628172,0.0,1.0
2022-06-09,24.25,25.48,24.17,25.08,866761,24.25,25.48,24.17,25.08,866761,0.0,1.0
2022-06-10,23.22,24.18,23.01,23.74,970700,23.22,24.18,23.01,23.74,970700,0.0,1.0
2022-06-13,22.33,22.77,21.77,22.27,1205076,22.33,22.77,21.77,22.27,1205076,0.0,1.0
2022-06-14,21.2,22.38,20.78,22.37,1379517,21.2,22.38,20.78,22.37,1379517,0.0,1.0
2022-06-15,22.42,22.89,21.63,21.72,1113964,22.42,22.89,21.63,21.72,1113964,0.0,1.0
2022-06-16,21.47,21.9,21.15,21.53,665106,21.47,21.9,21.15,21.53,665106,0.0,1.0
2022-06-17,22.52,22.93,21.82,21.82,892082,22.52,22.93,21.82,21.82,892082,0.0,1.0
2022-06-21,22.47,23.57,22.45,22.62,745185,22.47,23.57,22.45,22.62,745185,0.0,1.0
2022-06-22,22.67,23.05,22.17,22.17,498537,22.67,23.05,22.17,22.17,498537,0.0,1.0
2022-06-23,23.04,23.53,22.69,22.69,693783,23.04,23.53,22.69,22.69,693783,0.0,1.0
2022-06-24,23.65,23.83,23.11,23.29,1664449,23.65,23.83,23.11,23.29,1664449,0.0,1.0
2022-06-27,23.54,24.14,22.96,23.98,1081668,23.54,24.14,22.96,23.98,1081668,0.0,1.0
2022-06-28,22.63,24.025,22.6,23.77,754126,22.63,24.025,22.6,23.77,754126,0.0,1.0
2022-06-29,22.38,22.655,21.97,22.57,414964,22.38,22.655,21.97,22.57,414964,0.0,1.0
2022-06-30,21.49,21.99,20.82,21.99,812429,21.49,21.99,20.82,21.99,812429,0.0,1.0
2022-07-01,22.42,22.72,21.43,21.43,563689,22.42,22.72,21.43,21.43,563689,0.0,1.0
2022-07-05,22.75,22.85,21.73,21.9,562099,22.75,22.85,21.73,21.9,562099,0.0,1.0
2022-07-06,22.22,22.99,21.89,22.88,582870,22.22,22.99,21.89,22.88,582870,0.0,1.0
2022-07-07,22.67,22.8745,22.18,22.28,494533,22.67,22.8745,22.18,22.28,494533,0.0,1.0
2022-07-08,23.19,23.87,22.22,22.29,844497,23.19,23.87,22.22,22.29,844497,0.0,1.0
2022-07-11,22.75,23.25,22.26,22.65,652869,22.75,23.25,22.26,22.65,652869,0.0,1.0
2022-07-12,22.6,23.1525,22.08,22.77,750656,22.6,23.1525,22.08,22.77,750656,0.0,1.0
2022-07-13,22.33,22.555,21.87,22.0,570679,22.33,22.555,21.87,22.0,570679,0.0,1.0
2022-07-14,21.7,22.14,21.47,22.05,364284,21.7,22.14,21.47,22.05,364284,0.0,1.0
2022-07-15,22.4,22.84,21.62,22.2,914556,22.4,22.84,21.62,22.2,914556,0.0,1.0
2022-07-18,22.53,23.33,22.39,22.87,427264,22.53,23.33,22.39,22.87,427264,0.0,1.0
2022-07-19,24.14,24.35,22.96,22.96,638101,24.14,24.35,22.96,22.96,638101,0.0,1.0
2022-07-20,24.7,25.06,24.085,24.3,1077582,24.7,25.06,24.085,24.3,1077582,0.0,1.0
2022-07-21,25.1,25.1,24.26,24.57,879081,25.1,25.1,24.26,24.57,879081,0.0,1.0
2022-07-22,23.77,25.14,23.5708,25.02,825638,23.77,25.14,23.5708,25.02,825638,0.0,1.0
2022-07-25,23.63,23.77,23.16,23.77,517970,23.63,23.77,23.16,23.77,517970,0.0,1.0
2022-07-26,23.0,23.31,22.53,23.31,542320,23.0,23.31,22.53,23.31,542320,0.0,1.0
2022-07-27,23.87,24.22,23.31,23.6,521614,23.87,24.22,23.31,23.6,521614,0.0,1.0
2022-07-28,24.63,24.7,23.65,24.0,399443,24.63,24.7,23.65,24.0,399443,0.0,1.0
2022-07-29,24.29,24.64,23.66,24.33,1826684,24.29,24.64,23.66,24.33,1826684,0.0,1.0
2022-08-01,24.64,24.7,23.83,24.22,523431,24.64,24.7,23.83,24.22,523431,0.0,1.0
2022-08-02,24.86,25.0454,24.325,24.5,355121,24.86,25.0454,24.325,24.5,355121,0.0,1.0
2022-08-03,25.33,25.39,24.6,25.06,710442,25.33,25.39,24.6,25.06,710442,0.0,1.0
2022-08-04,25.3,25.95,24.81,25.48,1139166,25.3,25.95,24.81,25.48,1139166,0.0,1.0
2022-08-05,25.69,25.77,24.62,24.86,854671,25.69,25.77,24.62,24.86,854671,0.0,1.0
2022-08-08,25.72,26.43,25.19,25.97,2584503,25.72,26.43,25.19,25.97,2584503,0.0,1.0
2022-08-09,19.16,22.5,19.05,21.89,4653900,19.16,22.5,19.05,21.89,4653900,0.0,1.0
2022-08-10,20.48,20.6643,19.5064,19.72,2034042,20.48,20.6643,19.5064,19.72,2034042,0.0,1.0
2022-08-11,20.34,21.43,20.03,20.73,2730809,20.34,21.43,20.03,20.73,2730809,0.0,1.0
2022-08-12,20.12,20.87,20.09,20.67,1319232,20.12,20.87,20.09,20.67,1319232,0.0,1.0
2022-08-15,20.4,20.539,19.8,19.87,1396258,20.4,20.539,19.8,19.87,1396258,0.0,1.0
2022-08-16,20.76,21.32,19.86,20.19,3868683,20.76,21.32,19.86,20.19,3868683,0.0,1.0
2022-08-17,20.08,20.6499,19.71,20.31,1029946,20.08,20.6499,19.71,20.31,1029946,0.0,1.0
2022-08-18,19.99,20.031,19.6035,20.01,907642,19.99,20.031,19.6035,20.01,907642,0.0,1.0
2022-08-19,19.33,19.72,18.88,19.56,3484836,19.33,19.72,18.88,19.56,3484836,0.0,1.0
2022-08-22,18.23,19.14,18.12,18.95,1002563,18.23,19.14,18.12,18.95,1002563,0.0,1.0
2022-08-23,18.75,18.98,18.11,18.21,1141210,18.75,18.98,18.11,18.21,1141210,0.0,1.0
2022-08-24,18.99,19.64,18.69,18.81,922449,18.99,19.64,18.69,18.81,922449,0.0,1.0
2022-08-25,19.71,19.76,19.11,19.19,798216,19.71,19.76,19.11,19.19,798216,0.0,1.0
2022-08-26,19.2,19.99,19.06,19.76,639334,19.2,19.99,19.06,19.76,639334,0.0,1.0
2022-08-29,19.11,19.42,18.94,18.94,546593,19.11,19.42,18.94,18.94,546593,0.0,1.0
2022-08-30,19.07,19.67,18.83,19.35,586714,19.07,19.67,18.83,19.35,586714,0.0,1.0
2022-08-31,18.7,19.27,18.7,19.25,1029123,18.7,19.27,18.7,19.25,1029123,0.0,1.0
2022-09-01,19.22,19.24,17.9,18.36,1324856,19.22,19.24,17.9,18.36,1324856,0.0,1.0
2022-09-02,19.08,20.115,19.01,19.48,1221745,19.08,20.115,19.01,19.48,1221745,0.0,1.0
2022-09-06,18.51,19.03,18.37,19.03,638692,18.51,19.03,18.37,19.03,638692,0.0,1.0
2022-09-07,18.88,18.93,18.31,18.45,874093,18.88,18.93,18.31,18.45,874093,0.0,1.0
2022-09-08,19.13,19.29,18.365,18.52,1033285,19.13,19.29,18.365,18.52,1033285,0.0,1.0
2022-09-09,19.11,19.59,18.985,19.08,1052138,19.11,19.59,18.985,19.08,1052138,0.0,1.0
2022-09-12,19.15,19.67,19.02,19.35,1183355,19.15,19.67,19.02,19.35,1183355,0.0,1.0
2022-09-13,17.31,18.44,17.235,18.44,1417784,17.31,18.44,17.235,18.44,1417784,0.0,1.0
2022-09-14,17.15,17.495,16.81,17.2,1566789,17.15,17.495,16.81,17.2,1566789,0.0,1.0
2022-09-15,16.57,17.2,16.36,16.88,2144956,16.57,17.2,16.36,16.88,2144956,0.0,1.0
2022-09-16,16.23,16.32,15.91,16.32,1342288,16.23,16.32,15.91,16.32,1342288,0.0,1.0
2022-09-19,15.94,16.32,15.7407,16.06,1693970,15.94,16.32,15.7407,16.06,1693970,0.0,1.0
2022-09-20,15.3,15.7012,15.095,15.56,1950377,15.3,15.7012,15.095,15.56,1950377,0.0,1.0
2022-09-21,15.22,15.89,15.15,15.5,1862764,15.22,15.89,15.15,15.5,1862764,0.0,1.0
2022-09-22,14.9,15.28,14.62,15.11,1323506,14.9,15.28,14.62,15.11,1323506,0.0,1.0
2022-09-23,14.88,15.0,14.56,14.78,1092907,14.88,15.0,14.56,14.78,1092907,0.0,1.0
2022-09-26,14.56,15.31,14.54,14.85,1249406,14.56,15.31,14.54,14.85,1249406,0.0,1.0
2022-09-27,14.51,15.108,14.47,14.82,908326,14.51,15.108,14.47,14.82,908326,0.0,1.0
2022-09-28,14.72,14.97,14.4302,14.58,1128024,14.72,14.97,14.4302,14.58,1128024,0.0,1.0
2022-09-29,14.41,14.44,13.66,14.2,2121724,14.41,14.44,13.66,14.2,2121724,0.0,1.0
2022-09-30,14.17,15.085,14.16,14.27,1635591,14.17,15.085,14.16,14.27,1635591,0.0,1.0
2022-10-03,14.92,15.065,14.23,14.32,1275406,14.92,15.065,14.23,14.32,1275406,0.0,1.0
2022-10-04,15.23,15.77,15.01,15.37,981550,15.23,15.77,15.01,15.37,981550,0.0,1.0
2022-10-05,14.61,15.16,14.43,14.93,878034,14.61,15.16,14.43,14.93,878034,0.0,1.0
2022-10-06,14.56,14.83,14.14,14.48,739754,14.56,14.83,14.14,14.48,739754,0.0,1.0
2022-10-07,13.99,14.25,13.83,14.25,1066914,13.99,14.25,13.83,14.25,1066914,0.0,1.0
2022-10-10,14.05,14.41,13.82,14.07,927853,14.05,14.41,13.82,14.07,927853,0.0,1.0
2022-10-11,14.04,14.29,13.51,13.96,1144672,14.04,14.29,13.51,13.96,1144672,0.0,1.0
2022-10-12,14.15,14.22,13.82,14.08,1166460,14.15,14.22,13.82,14.08,1166460,0.0,1.0
2022-10-13,14.09,14.255,13.465,13.75,1255929,14.09,14.255,13.465,13.75,1255929,0.0,1.0
2022-10-14,13.7,14.63,13.675,14.34,803572,13.7,14.63,13.675,14.34,803572,0.0,1.0
2022-10-17,14.15,14.68,14.09,14.17,1745105,14.15,14.68,14.09,14.17,1745105,0.0,1.0
2022-10-18,14.67,14.715,13.75,14.67,2716004,14.67,14.715,13.75,14.67,2716004,0.0,1.0
2022-10-19,13.69,14.73,13.585,14.64,2352551,13.69,14.73,13.585,14.64,2352551,0.0,1.0
2022-10-20,13.57,14.34,13.47,13.76,1845702,13.57,14.34,13.47,13.76,1845702,0.0,1.0
2022-10-21,13.33,13.47,12.9,13.42,2617152,13.33,13.47,12.9,13.42,2617152,0.0,1.0
2022-10-24,12.91,13.5,12.8,13.43,1466981,12.91,13.5,12.8,13.43,1466981,0.0,1.0
2022-10-25,14.01,14.205,13.04,13.04,1306060,14.01,14.205,13.04,13.04,1306060,0.0,1.0
2022-10-26,13.8,14.36,13.665,13.75,735406,13.8,14.36,13.665,13.75,735406,0.0,1.0
2022-10-27,13.83,14.05,13.54,13.84,799445,13.83,14.05,13.54,13.84,799445,0.0,1.0
2022-10-28,14.18,14.21,13.56,13.87,599172,14.18,14.21,13.56,13.87,599172,0.0,1.0
2022-10-31,14.56,14.93,14.05,14.05,1251711,14.56,14.93,14.05,14.05,1251711,0.0,1.0
2022-11-01,15.17,15.45,14.6,14.9,919995,15.17,15.45,14.6,14.9,919995,0.0,1.0
2022-11-02,14.13,15.1,14.08,15.08,1594507,14.13,15.1,14.08,15.08,1594507,0.0,1.0
2022-11-03,14.47,14.58,13.79,13.86,6820127,14.47,14.58,13.79,13.86,6820127,0.0,1.0
2022-11-04,14.19,14.92,14.015,14.57,1255543,14.19,14.92,14.015,14.57,1255543,0.0,1.0
2022-11-07,14.21,14.57,13.59,14.57,8069148,14.21,14.57,13.59,14.57,8069148,0.0,1.0
2022-11-08,13.76,14.65,13.45,14.38,4704387,13.76,14.65,13.45,14.38,4704387,0.0,1.0
2022-11-09,12.67,13.08,9.1418,9.32,11282630,12.67,13.08,9.1418,9.32,11282630,0.0,1.0
2022-11-10,13.98,14.39,12.89,13.59,3159649,13.98,14.39,12.89,13.59,3159649,0.0,1.0
2022-11-11,14.68,14.93,13.72,13.93,2562062,14.68,14.93,13.72,13.93,2562062,0.0,1.0
2022-11-14,14.02,14.68,13.99,14.56,1526088,14.02,14.68,13.99,14.56,1526088,0.0,1.0
2022-11-15,14.54,15.0,14.46,14.46,1426206,14.54,15.0,14.46,14.46,1426206,0.0,1.0
2022-11-16,13.97,14.51,13.625,14.22,1989690,13.97,14.51,13.625,14.22,1989690,0.0,1.0
2022-11-17,13.42,13.855,13.28,13.53,1135336,13.42,13.855,13.28,13.53,1135336,0.0,1.0
2022-11-18,13.3,13.77,12.95,13.77,1275053,13.3,13.77,12.95,13.77,1275053,0.0,1.0
2022-11-21,13.31,13.37,13.01,13.13,1433870,13.31,13.37,13.01,13.13,1433870,0.0,1.0
2022-11-22,13.6,13.62,13.01,13.4,3268302,13.6,13.62,13.01,13.4,3268302,0.0,1.0
2022-11-23,13.2,13.8462,13.18,13.67,888448,13.2,13.8462,13.18,13.67,888448,0.0,1.0
2022-11-25,12.96,13.38,12.89,12.99,393059,12.96,13.38,12.89,12.99,393059,0.0,1.0
2022-11-28,12.34,12.86,12.26,12.84,1526295,12.34,12.86,12.26,12.84,1526295,0.0,1.0
2022-11-29,12.32,12.53,12.235,12.29,1715188,12.32,12.53,12.235,12.29,1715188,0.0,1.0
2022-11-30,13.08,13.2,12.07,12.32,2158114,13.08,13.2,12.07,12.32,2158114,0.0,1.0
2022-12-01,13.08,13.39,12.97,13.19,2136488,13.08,13.39,12.97,13.19,2136488,0.0,1.0
2022-12-02,13.08,13.125,12.59,12.88,946175,13.08,13.125,12.59,12.88,946175,0.0,1.0
2022-12-05,12.59,13.21,12.48,13.02,1123381,12.59,13.21,12.48,13.02,1123381,0.0,1.0
2022-12-06,12.16,12.64,12.1,12.55,1014783,12.16,12.64,12.1,12.55,1014783,0.0,1.0
2022-12-07,11.93,12.18,11.8095,12.04,2404568,11.93,12.18,11.8095,12.04,2404568,0.0,1.0
2022-12-08,13.33,13.66,12.35,12.54,2133711,13.33,13.66,12.35,12.54,2133711,0.0,1.0
2022-12-09,12.94,13.26,12.86,13.24,1003703,12.94,13.26,12.86,13.24,1003703,0.0,1.0
2022-12-12,13.07,13.3,12.6601,12.92,1339685,13.07,13.3,12.6601,12.92,1339685,0.0,1.0
2022-12-13,13.69,14.13,13.39,13.61,1559554,13.69,14.13,13.39,13.61,1559554,0.0,1.0
2022-12-14,14.13,14.365,13.585,13.78,1349582,14.13,14.365,13.585,13.78,1349582,0.0,1.0
2022-12-15,14.43,14.48,13.765,13.78,1882232,14.43,14.48,13.765,13.78,1882232,0.0,1.0
2022-12-16,13.83,14.5897,13.5,14.33,1971326,13.83,14.5897,13.5,14.33,1971326,0.0,1.0
2022-12-19,13.37,13.86,13.23,13.79,1079637,13.37,13.86,13.23,13.79,1079637,0.0,1.0
2022-12-20,13.45,13.61,13.09,13.21,904018,13.45,13.61,13.09,13.21,904018,0.0,1.0
2022-12-21,13.55,13.73,13.34,13.51,696319,13.55,13.73,13.34,13.51,696319,0.0,1.0
2022-12-22,13.39,13.43,12.98,12.98,1489988,13.39,13.43,12.98,12.98,1489988,0.0,1.0
2022-12-23,13.53,13.59,13.12,13.3,638417,13.53,13.59,13.12,13.3,638417,0.0,1.0
2022-12-27,13.08,13.52,13.07,13.43,615107,13.08,13.52,13.07,13.43,615107,0.0,1.0
2022-12-28,13.33,13.45,12.95,13.03,1624988,13.33,13.45,12.95,13.03,1624988,0.0,1.0
2022-12-29,13.9,14.16,13.37,13.58,1096712,13.9,14.16,13.37,13.58,1096712,0.0,1.0
2022-12-30,14.01,14.08,13.53,13.61,1064541,14.01,14.08,13.53,13.61,1064541,0.0,1.0
2023-01-03,14.37,14.595,14.125,14.22,2164198,14.37,14.595,14.125,14.22,2164198,0.0,1.0
2023-01-04,14.88,14.94,14.31,14.61,1450260,14.88,14.94,14.31,14.61,1450260,0.0,1.0
2023-01-05,14.4,14.74,14.245,14.71,1431821,14.4,14.74,14.245,14.71,1431821,0.0,1.0
2023-01-06,15.02,15.1,14.45,14.54,1038948,15.02,15.1,14.45,14.54,1038948,0.0,1.0
2023-01-09,15.46,15.555,15.06,15.2,1532055,15.46,15.555,15.06,15.2,1532055,0.0,1.0
2023-01-10,15.21,15.48,15.1,15.26,853144,15.21,15.48,15.1,15.26,853144,0.0,1.0
2023-01-11,15.89,16.02,15.195,15.26,1420086,15.89,16.02,15.195,15.26,1420086,0.0,1.0
2023-01-12,16.36,16.64,15.74,15.92,1148196,16.36,16.64,15.74,15.92,1148196,0.0,1.0
2023-01-13,16.27,16.625,15.99,16.03,1022404,16.27,16.625,15.99,16.03,1022404,0.0,1.0
2023-01-17,16.15,16.435,16.055,16.26,1305030,16.15,16.435,16.055,16.26,1305030,0.0,1.0
2023-01-18,15.88,16.69,15.75,16.26,2199771,15.88,16.69,15.75,16.26,2199771,0.0,1.0
2023-01-19,15.81,15.99,15.415,15.78,1690615,15.81,15.99,15.415,15.78,1690615,0.0,1.0
2023-01-20,16.13,16.42,15.77,16.04,1146901,16.13,16.42,15.77,16.04,1146901,0.0,1.0
2023-01-23,16.49,16.77,16.06,16.14,1352222,16.49,16.77,16.06,16.14,1352222,0.0,1.0
2023-01-24,16.59,16.85,16.27,16.33,989724,16.59,16.85,16.27,16.33,989724,0.0,1.0
2023-01-25,16.63,16.76,16.12,16.27,1097751,16.63,16.76,16.12,16.27,1097751,0.0,1.0
2023-01-26,16.92,17.145,16.56,16.92,682523,16.92,17.145,16.56,16.92,682523,0.0,1.0
2023-01-27,17.26,17.45,16.847,16.87,836102,17.26,17.45,16.847,16.87,836102,0.0,1.0
2023-01-30,17.15,17.67,17.01,17.06,1714791,17.15,17.67,17.01,17.06,1714791,0.0,1.0
2023-01-31,17.65,17.855,17.2,17.22,1687210,17.65,17.855,17.2,17.22,1687210,0.0,1.0
2023-02-01,17.66,17.84,17.015,17.61,1325802,17.66,17.84,17.015,17.61,1325802,0.0,1.0
2023-02-02,18.09,18.53,17.76,18.17,1497967,18.09,18.53,17.76,18.17,1497967,0.0,1.0
2023-02-03,17.48,18.05,17.16,17.56,1226634,17.48,18.05,17.16,17.56,1226634,0.0,1.0
2023-02-06,17.44,17.7,17.05,17.22,723515,17.44,17.7,17.05,17.22,723515,0.0,1.0
2023-02-07,17.69,17.74,17.09,17.3,684409,17.69,17.74,17.09,17.3,684409,0.0,1.0
2023-02-08,17.3,17.78,17.245,17.53,575512,17.3,17.78,17.245,17.53,575512,0.0,1.0
2023-02-09,16.8,17.64,16.77,17.45,827539,16.8,17.64,16.77,17.45,827539,0.0,1.0
2023-02-10,16.33,16.78,16.3,16.64,794571,16.33,16.78,16.3,16.64,794571,0.0,1.0
2023-02-13,16.75,17.0,16.38,16.49,852811,16.75,17.0,16.38,16.49,852811,0.0,1.0
2023-02-14,17.13,17.16,16.337,16.61,711676,17.13,17.16,16.337,16.61,711676,0.0,1.0
2023-02-15,17.3,17.52,16.82,17.01,957009,17.3,17.52,16.82,17.01,957009,0.0,1.0
2023-02-16,16.72,17.07,15.37,15.5427,1805768,16.72,17.07,15.37,15.5427,1805768,0.0,1.0
2023-02-17,17.07,17.11,16.585,16.72,1117450,17.07,17.11,16.585,16.72,1117450,0.0,1.0
2023-02-21,16.52,17.1,16.46,16.7,1516809,16.52,17.1,16.46,16.7,1516809,0.0,1.0
2023-02-22,16.8,16.995,16.5,16.61,864084,16.8,16.995,16.5,16.61,864084,0.0,1.0
2023-02-23,17.16,17.315,16.855,17.05,779546,17.16,17.315,16.855,17.05,779546,0.0,1.0
2023-02-24,17.02,17.09,16.3242,16.66,713513,17.02,17.09,16.3242,16.66,713513,0.0,1.0
2023-02-27,17.055,17.4216,17.04,17.32,1072667,17.055,17.4216,17.04,17.32,1072667,0.0,1.0
2023-02-28,17.05,17.46,16.64,17.06,1967173,17.05,17.46,16.64,17.06,1967173,0.0,1.0
2023-03-01,18.14,19.76,17.81,17.95,4191622,18.14,19.76,17.81,17.95,4191622,0.0,1.0
2023-03-02,17.685,18.22,17.55,17.84,1559265,17.685,18.22,17.55,17.84,1559265,0.0,1.0
2023-03-03,17.46,17.77,17.2701,17.77,1660201,17.46,17.77,17.2701,17.77,1660201,0.0,1.0
2023-03-06,17.3,17.51,16.93,17.51,1185635,17.3,17.51,16.93,17.51,1185635,0.0,1.0
2023-03-07,17.23,17.57,17.185,17.4,1130167,17.23,17.57,17.185,17.4,1130167,0.0,1.0
2023-03-08,17.14,17.29,16.93,17.29,696398,17.14,17.29,16.93,17.29,696398,0.0,1.0
2023-03-09,17.09,17.37,17.02,17.12,1056600,17.09,17.37,17.02,17.12,1056600,0.0,1.0
2023-03-10,16.82,17.19,16.51,16.97,827378,16.82,17.19,16.51,16.97,827378,0.0,1.0
2023-03-13,17.05,17.17,16.51,16.63,784290,17.05,17.17,16.51,16.63,784290,0.0,1.0
2023-03-14,17.09,17.68,16.95,17.5,882792,17.09,17.68,16.95,17.5,882792,0.0,1.0
2023-03-15,17.4,17.46,16.705,16.75,1275384,17.4,17.46,16.705,16.75,1275384,0.0,1.0
2023-03-16,17.81,18.015,17.235,17.31,1109540,17.81,18.015,17.235,17.31,1109540,0.0,1.0
2023-03-17,17.88,18.35,17.75,17.91,1411278,17.88,18.35,17.75,17.91,1411278,0.0,1.0
2023-03-20,17.98,18.215,17.725,17.88,900876,17.98,18.215,17.725,17.88,900876,0.0,1.0
2023-03-21,18.38,18.57,18.18,18.19,879072,18.38,18.57,18.18,18.19,879072,0.0,1.0
2023-03-22,18.18,18.68,18.09,18.44,736834,18.18,18.68,18.09,18.44,736834,0.0,1.0
2023-03-23,18.54,18.68,18.26,18.32,777066,18.54,18.68,18.26,18.32,777066,0.0,1.0
2023-03-24,18.63,18.64,18.205,18.48,758493,18.63,18.64,18.205,18.48,758493,0.0,1.0
2023-03-27,18.32,18.64,17.95,18.64,1071656,18.32,18.64,17.95,18.64,1071656,0.0,1.0
2023-03-28,18.09,18.42,17.965,18.18,662459,18.09,18.42,17.965,18.18,662459,0.0,1.0
2023-03-29,17.96,18.4,17.93,18.2,625213,17.96,18.4,17.93,18.2,625213,0.0,1.0
2023-03-30,18.14,18.28,18.02,18.13,418955,18.14,18.28,18.02,18.13,418955,0.0,1.0
2023-03-31,18.68,18.7,18.21,18.21,758870,18.68,18.7,18.21,18.21,758870,0.0,1.0
2023-04-03,18.44,18.5,18.25,18.45,996658,18.44,18.5,18.25,18.45,996658,0.0,1.0
2023-04-04,18.29,18.775,18.25,18.58,541892,18.29,18.775,18.25,18.58,541892,0.0,1.0
2023-04-05,17.44,18.22,17.42,18.14,682112,17.44,18.22,17.42,18.14,682112,0.0,1.0
2023-04-06,17.23,17.45,17.17,17.45,955232,17.23,17.45,17.17,17.45,955232,0.0,1.0
2023-04-10,17.41,17.515,16.89,16.95,2271130,17.41,17.515,16.89,16.95,2271130,0.0,1.0
2023-04-11,17.6,17.79,17.41,17.44,992858,17.6,17.79,17.41,17.44,992858,0.0,1.0
2023-04-12,17.7,17.95,17.61,17.83,608143,17.7,17.95,17.61,17.83,608143,0.0,1.0
2023-04-13,18.09,18.22,17.92,17.95,630010,18.09,18.22,17.92,17.95,630010,0.0,1.0
2023-04-14,17.17,18.08,16.87,18.08,2009963,17.17,18.08,16.87,18.08,2009963,0.0,1.0
2023-04-17,17.25,17.33,17.03,17.13,818584,17.25,17.33,17.03,17.13,818584,0.0,1.0
2023-04-18,17.4,17.58,17.25,17.35,689302,17.4,17.58,17.25,17.35,689302,0.0,1.0
2023-04-19,17.34,17.525,17.01,17.13,769208,17.34,17.525,17.01,17.13,769208,0.0,1.0
2023-04-20,17.19,17.3,17.09,17.18,518405,17.19,17.3,17.09,17.18,518405,0.0,1.0
2023-04-21,16.99,17.2925,16.93,17.19,536987,16.99,17.2925,16.93,17.19,536987,0.0,1.0
2023-04-24,16.85,17.0,16.55,16.97,570204,16.85,17.0,16.55,16.97,570204,0.0,1.0
2023-04-25,16.3,16.73,16.22,16.72,1309125,16.3,16.73,16.22,16.72,1309125,0.0,1.0
2023-04-26,16.27,16.56,16.195,16.42,753752,16.27,16.56,16.195,16.42,753752,0.0,1.0
2023-04-27,16.35,16.64,16.25,16.58,917931,16.35,16.64,16.25,16.58,917931,0.0,1.0
2023-04-28,16.44,16.7,16.17,16.28,793717,16.44,16.7,16.17,16.28,793717,0.0,1.0
2023-05-01,16.38,16.68,16.3,16.42,787846,16.38,16.68,16.3,16.42,787846,0.0,1.0
2023-05-02,16.01,16.3,15.8,16.27,955796,16.01,16.3,15.8,16.27,955796,0.0,1.0
2023-05-03,15.86,16.19,15.8201,16.1,962580,15.86,16.19,15.8201,16.1,962580,0.0,1.0
2023-05-04,15.5,15.81,15.34,15.81,975802,15.5,15.81,15.34,15.81,975802,0.0,1.0
2023-05-05,16.155,16.21,15.705,15.77,907297,16.155,16.21,15.705,15.77,907297,0.0,1.0
2023-05-08,16.25,16.42,16.14,16.15,1577549,16.25,16.42,16.14,16.15,1577549,0.0,1.0
2023-05-09,16.37,16.395,16.02,16.07,1179167,16.37,16.395,16.02,16.07,1179167,0.0,1.0
2023-05-10,18.81,20.12,18.06,19.51,4561795,18.81,20.12,18.06,19.51,4561795,0.0,1.0
2023-05-11,19.48,20.21,18.8201,18.99,2933628,19.48,20.21,18.8201,18.99,2933628,0.0,1.0
2023-05-12,19.06,19.98,18.96,19.59,1504830,19.06,19.98,18.96,19.59,1504830,0.0,1.0
2023-05-15,19.35,19.425,18.835,19.06,1303878,19.35,19.425,18.835,19.06,1303878,0.0,1.0
2023-05-16,19.23,19.385,18.83,19.25,1087499,19.23,19.385,18.83,19.25,1087499,0.0,1.0
2023-05-17,19.4,19.59,18.83,19.24,1248073,19.4,19.59,18.83,19.24,1248073,0.0,1.0
2023-05-18,19.36,19.655,19.17,19.39,1303996,19.36,19.655,19.17,19.39,1303996,0.0,1.0
2023-05-19,19.02,19.46,18.96,19.46,1234068,19.02,19.46,18.96,19.46,1234068,0.0,1.0
2023-05-22,18.98,19.155,18.75,19.13,1121968,18.98,19.155,18.75,19.13,1121968,0.0,1.0
2023-05-23,18.68,19.1,18.55,18.87,823294,18.68,19.1,18.55,18.87,823294,0.0,1.0
2023-05-24,18.74,18.845,18.35,18.51,804403,18.74,18.845,18.35,18.51,804403,0.0,1.0
2023-05-25,18.74,18.97,18.495,18.91,756576,18.74,18.97,18.495,18.91,756576,0.0,1.0
2023-05-26,18.98,19.28,18.66,18.8,785016,18.98,19.28,18.66,18.8,785016,0.0,1.0
2023-05-30,19.05,19.345,18.73,19.24,827798,19.05,19.345,18.73,19.24,827798,0.0,1.0
2023-05-31,18.79,19.13,18.735,18.795,1277903,18.79,19.13,18.735,18.795,1277903,0.0,1.0
2023-06-01,19.12,19.28,18.73,18.81,920839,19.12,19.28,18.73,18.81,920839,0.0,1.0
2023-06-02,19.5,19.76,19.2,19.32,1165833,19.5,19.76,19.2,19.32,1165833,0.0,1.0
2023-06-05,20.38,20.8,19.5,19.97,2540424,20.38,20.8,19.5,19.97,2540424,0.0,1.0
2023-06-06,20.0,20.445,19.99,20.27,1521870,20.0,20.445,19.99,20.27,1521870,0.0,1.0
2023-06-07,20.3,20.61,20.0,20.09,1350017,20.3,20.61,20.0,20.09,1350017,0.0,1.0
2023-06-08,20.6,20.71,20.14,20.33,1394046,20.6,20.71,20.14,20.33,1394046,0.0,1.0
2023-06-09,20.96,21.2,20.69,20.69,1187578,20.96,21.2,20.69,20.69,1187578,0.0,1.0
2023-06-12,21.65,21.71,20.8525,21.0,2017841,21.65,21.71,20.8525,21.0,2017841,0.0,1.0
2023-06-13,22.51,22.55,21.605,21.93,1780256,22.51,22.55,21.605,21.93,1780256,0.0,1.0
2023-06-14,22.26,22.68,21.98,22.51,2103048,22.26,22.68,21.98,22.51,2103048,0.0,1.0
2023-06-15,21.78,22.24,21.73,22.16,2369104,21.78,22.24,21.73,22.16,2369104,0.0,1.0
2023-06-16,21.97,22.18,21.55,21.88,20623529,21.97,22.18,21.55,21.88,20623529,0.0,1.0
2023-06-20,22.08,22.11,21.69,21.71,2152185,22.08,22.11,21.69,21.71,2152185,0.0,1.0
2023-06-21,21.41,21.99,21.295,21.925,1857689,21.41,21.99,21.295,21.925,1857689,0.0,1.0
2023-06-22,21.22,21.335,20.9,21.25,2245293,21.22,21.335,20.9,21.25,2245293,0.0,1.0
2023-06-23,20.61,20.93,20.41,20.86,2162298,20.61,20.93,20.41,20.86,2162298,0.0,1.0
2023-06-26,20.62,20.89,20.43,20.47,1057570,20.62,20.89,20.43,20.47,1057570,0.0,1.0
2023-06-27,22.24,22.26,21.16,21.28,1369046,22.24,22.26,21.16,21.28,1369046,0.0,1.0
2023-06-28,22.76,23.005,22.16,22.24,1958878,22.76,23.005,22.16,22.24,1958878,0.0,1.0
2023-06-29,22.77,23.1,22.6838,23.09,1285435,22.77,23.1,22.6838,23.09,1285435,0.0,1.0
2023-06-30,22.63,23.03,22.62,22.94,967240,22.63,23.03,22.62,22.94,967240,0.0,1.0
2023-07-03,22.67,22.71,22.445,22.51,697605,22.67,22.71,22.445,22.51,697605,0.0,1.0
2023-07-05,21.81,22.57,21.8,22.57,1100320,21.81,22.57,21.8,22.57,1100320,0.0,1.0
2023-07-06,21.67,21.715,21.49,21.51,795611,21.67,21.715,21.49,21.51,795611,0.0,1.0
2023-07-07,22.06,22.14,21.75,21.78,939134,22.06,22.14,21.75,21.78,939134,0.0,1.0
2023-07-10,22.51,22.58,21.885,21.92,1896172,22.51,22.58,21.885,21.92,1896172,0.0,1.0
2023-07-11,22.83,22.88,22.555,22.6,1653842,22.83,22.88,22.555,22.6,1653842,0.0,1.0
2023-07-12,23.66,23.7,22.89,23.22,976163,23.66,23.7,22.89,23.22,976163,0.0,1.0
2023-07-13,23.57,23.81,23.25,23.73,888145,23.57,23.81,23.25,23.73,888145,0.0,1.0
2023-07-14,23.37,23.69,23.27,23.5,1766615,23.37,23.69,23.27,23.5,1766615,0.0,1.0
2023-07-17,23.74,23.815,23.33,23.34,653980,23.74,23.815,23.33,23.34,653980,0.0,1.0
2023-07-18,23.71,23.86,23.535,23.86,624607,23.71,23.86,23.535,23.86,624607,0.0,1.0
2023-07-19,23.58,24.22,23.41,24.13,1330377,23.58,24.22,23.41,24.13,1330377,0.0,1.0
2023-07-20,23.19,24.02,23.125,23.73,1153565,23.19,24.02,23.125,23.73,1153565,0.0,1.0
2023-07-21,22.72,23.59,22.685,23.25,1312231,22.72,23.59,22.685,23.25,1312231,0.0,1.0
2023-07-24,22.71,22.85,22.15,22.72,1257276,22.71,22.85,22.15,22.72,1257276,0.0,1.0
2023-07-25,22.66,23.14,22.645,23.0,659473,22.66,23.14,22.645,23.0,659473,0.0,1.0
2023-07-26,22.45,22.53,22.3,22.49,919005,22.45,22.53,22.3,22.49,919005,0.0,1.0
2023-07-27,21.8,22.75,21.675,22.62,1147532,21.8,22.75,21.675,22.62,1147532,0.0,1.0
2023-07-28,22.2,22.28,22.025,22.08,1028916,22.2,22.28,22.025,22.08,1028916,0.0,1.0
2023-07-31,22.66,22.66,22.145,22.2,1061939,22.66,22.66,22.145,22.2,1061939,0.0,1.0
2023-08-01,22.28,22.49,22.015,22.49,1221240,22.28,22.49,22.015,22.49,1221240,0.0,1.0
2023-08-02,22.36,22.68,21.99,21.99,1236218,22.36,22.68,21.99,21.99,1236218,0.0,1.0
2023-08-03,21.49,21.935,21.47,21.82,1513124,21.49,21.935,21.47,21.82,1513124,0.0,1.0
2023-08-04,18.09,19.095,17.51,19.04,3000214,18.09,19.095,17.51,19.04,3000214,0.0,1.0
2023-08-07,18.78,18.91,17.75,18.0,2049274,18.78,18.91,17.75,18.0,2049274,0.0,1.0
2023-08-08,19.49,19.71,18.965,19.39,1854746,19.49,19.71,18.965,19.39,1854746,0.0,1.0
2023-08-09,19.24,19.5,19.115,19.24,1556533,19.24,19.5,19.115,19.24,1556533,0.0,1.0
2023-08-10,18.07,20.02,17.58,19.81,3020502,18.07,20.02,17.58,19.81,3020502,0.0,1.0
2023-08-11,18.41,18.665,18.07,18.07,2328795,18.41,18.665,18.07,18.07,2328795,0.0,1.0
2023-08-14,18.09,18.33,17.86,18.24,1129556,18.09,18.33,17.86,18.24,1129556,0.0,1.0
2023-08-15,17.99,18.175,17.9,17.96,795838,17.99,18.175,17.9,17.96,795838,0.0,1.0
2023-08-16,17.88,18.04,17.78,17.97,975982,17.88,18.04,17.78,17.97,975982,0.0,1.0
2023-08-17,17.94,18.195,17.895,17.94,862507,17.94,18.195,17.895,17.94,862507,0.0,1.0
2023-08-18,18.08,18.13,17.7,17.71,890709,18.08,18.13,17.7,17.71,890709,0.0,1.0
2023-08-21,18.04,18.09,17.745,18.07,846030,18.04,18.09,17.745,18.07,846030,0.0,1.0
2023-08-22,17.98,18.2,17.89,18.15,972900,17.98,18.2,17.89,18.15,972900,0.0,1.0
2023-08-23,18.33,18.485,18.07,18.07,976513,18.33,18.485,18.07,18.07,976513,0.0,1.0
2023-08-24,17.74,18.45,17.735,18.37,1206248,17.74,18.45,17.735,18.37,1206248,0.0,1.0
2023-08-25,17.91,18.055,17.68,17.8,863613,17.91,18.055,17.68,17.8,863613,0.0,1.0
2023-08-28,17.93,18.129,17.87,18.0,616156,17.93,18.129,17.87,18.0,616156,0.0,1.0
2023-08-29,18.13,18.14,17.91,17.97,819103,18.13,18.14,17.91,17.97,819103,0.0,1.0
2023-08-30,18.33,18.49,18.05,18.14,614281,18.33,18.49,18.05,18.14,614281,0.0,1.0
2023-08-31,18.11,18.48,18.0404,18.35,1579404,18.11,18.48,18.0404,18.35,1579404,0.0,1.0
2023-09-01,18.47,18.535,18.15,18.28,961119,18.47,18.535,18.15,18.28,961119,0.0,1.0
2023-09-05,18.62,18.735,17.94,18.2,977802,18.62,18.735,17.94,18.2,977802,0.0,1.0
2023-09-06,18.54,18.78,18.41,18.59,966784,18.54,18.78,18.41,18.59,966784,0.0,1.0
2023-09-07,18.33,18.48,17.99,18.47,837073,18.33,18.48,17.99,18.47,837073,0.0,1.0
2023-09-08,18.36,18.7804,18.29,18.41,1610404,18.36,18.7804,18.29,18.41,1610404,0.0,1.0
2023-09-11,18.63,18.8,18.375,18.47,972021,18.63,18.8,18.375,18.47,972021,0.0,1.0
2023-09-12,18.16,18.595,18.115,18.57,876858,18.16,18.595,18.115,18.57,876858,0.0,1.0
2023-09-13,17.87,18.28,17.83,18.17,937873,17.87,18.28,17.83,18.17,937873,0.0,1.0
2023-09-14,18.29,18.4,18.0,18.0,1306706,18.29,18.4,18.0,18.0,1306706,0.0,1.0
2023-09-15,17.64,18.27,17.415,18.27,3402021,17.64,18.27,17.415,18.27,3402021,0.0,1.0
2023-09-18,17.86,17.925,17.566,17.61,1508066,17.86,17.925,17.566,17.61,1508066,0.0,1.0
2023-09-19,17.88,17.88,17.62,17.73,693458,17.88,17.88,17.62,17.73,693458,0.0,1.0
2023-09-20,17.54,18.025,17.48,17.94,712709,17.54,18.025,17.48,17.94,712709,0.0,1.0
2023-09-21,17.55,17.69,17.22,17.36,1124038,17.55,17.69,17.22,17.36,1124038,0.0,1.0
2023-09-22,17.53,17.79,17.52,17.68,493796,17.53,17.79,17.52,17.68,493796,0.0,1.0
2023-09-25,17.46,17.64,17.34,17.45,500854,17.46,17.64,17.34,17.45,500854,0.0,1.0
2023-09-26,17.25,17.49,17.21,17.38,582793,17.25,17.49,17.21,17.38,582793,0.0,1.0
2023-09-27,17.49,17.695,17.325,17.35,498589,17.49,17.695,17.325,17.35,498589,0.0,1.0
2023-09-28,17.73,17.86,17.47,17.47,722297,17.73,17.86,17.47,17.47,722297,0.0,1.0
2023-09-29,17.52,17.88,17.49,17.86,752638,17.52,17.88,17.49,17.86,752638,0.0,1.0
2023-10-02,17.35,17.505,17.22,17.41,673443,17.35,17.505,17.22,17.41,673443,0.0,1.0
2023-10-03,17.01,17.3294,16.925,17.23,968465,17.01,17.3294,16.925,17.23,968465,0.0,1.0
2023-10-04,17.29,17.33,16.9301,16.99,553769,17.29,17.33,16.9301,16.99,553769,0.0,1.0
2023-10-05,17.13,17.3,17.01,17.22,542068,17.13,17.3,17.01,17.22,542068,0.0,1.0
2023-10-06,17.34,17.4381,17.035,17.07,562609,17.34,17.4381,17.035,17.07,562609,0.0,1.0
2023-10-09,17.45,17.51,17.025,17.18,433130,17.45,17.51,17.025,17.18,433130,0.0,1.0
2023-10-10,17.77,17.83,17.51,17.51,677568,17.77,17.83,17.51,17.51,677568,0.0,1.0
2023-10-11,17.79,17.925,17.68,17.8,779074,17.79,17.925,17.68,17.8,779074,0.0,1.0
2023-10-12,17.65,17.76,17.46,17.76,931326,17.65,17.76,17.46,17.76,931326,0.0,1.0
2023-10-13,17.37,17.8,17.35,17.69,1160016,17.37,17.8,17.35,17.69,1160016,0.0,1.0
2023-10-16,17.94,17.94,17.295,17.45,1063675,17.94,17.94,17.295,17.45,1063675,0.0,1.0
2023-10-17,17.88,18.02,17.78,17.87,781991,17.88,18.02,17.78,17.87,781991,0.0,1.0
2023-10-18,17.87,17.97,17.615,17.74,1036403,17.87,17.97,17.615,17.74,1036403,0.0,1.0
2023-10-19,17.93,18.33,17.88,17.89,1136163,17.93,18.33,17.88,17.89,1136163,0.0,1.0
2023-10-20,17.84,18.14,17.67,18.02,988532,17.84,18.14,17.67,18.02,988532,0.0,1.0
2023-10-23,17.87,18.25,17.655,17.7,958866,17.87,18.25,17.655,17.7,958866,0.0,1.0
2023-10-24,18.13,18.24,17.915,18.09,805224,18.13,18.24,17.915,18.09,805224,0.0,1.0
2023-10-25,17.4,18.14,17.35,18.07,1091544,17.4,18.14,17.35,18.07,1091544,0.0,1.0
2023-10-26,17.21,17.56,17.05,17.47,555470,17.21,17.56,17.05,17.47,555470,0.0,1.0
2023-10-27,17.0,17.435,16.905,17.29,589120,17.0,17.435,16.905,17.29,589120,0.0,1.0
2023-10-30,17.07,17.24,16.705,17.05,773709,17.07,17.24,16.705,17.05,773709,0.0,1.0
2023-10-31,17.23,17.5,17.1,17.11,634043,17.23,17.5,17.1,17.11,634043,0.0,1.0
2023-11-01,17.07,17.25,16.76,17.19,907190,17.07,17.25,16.76,17.19,907190,0.0,1.0
2023-11-02,17.8,17.81,17.18,17.18,778217,17.8,17.81,17.18,17.18,778217,0.0,1.0
2023-11-03,18.67,18.77,18.07,18.13,870025,18.67,18.77,18.07,18.13,870025,0.0,1.0
2023-11-06,18.5,18.74,18.2506,18.62,675362,18.5,18.74,18.2506,18.62,675362,0.0,1.0
2023-11-07,18.36,18.67,18.335,18.55,662390,18.36,18.67,18.335,18.55,662390,0.0,1.0
2023-11-08,19.16,20.11,18.86,19.71,1916827,19.16,20.11,18.86,19.71,1916827,0.0,1.0
2023-11-09,18.74,19.38,18.59,19.21,1247058,18.74,19.38,18.59,19.21,1247058,0.0,1.0
2023-11-10,19.09,19.18,18.72,18.72,1143563,19.09,19.18,18.72,18.72,1143563,0.0,1.0
2023-11-13,19.07,19.385,18.83,19.08,1106250,19.07,19.385,18.83,19.08,1106250,0.0,1.0
2023-11-14,20.32,20.39,19.47,19.47,1437776,20.32,20.39,19.47,19.47,1437776,0.0,1.0
2023-11-15,20.64,21.16,20.45,20.45,1109531,20.64,21.16,20.45,20.45,1109531,0.0,1.0
2023-11-16,20.1,21.02,18.9,20.51,2668386,20.1,21.02,18.9,20.51,2668386,0.0,1.0
2023-11-17,20.63,20.725,19.94,20.15,1338173,20.63,20.725,19.94,20.15,1338173,0.0,1.0
2023-11-20,20.96,21.13,20.02,20.58,884503,20.96,21.13,20.02,20.58,884503,0.0,1.0
2023-11-21,20.96,21.035,20.72,20.73,1301032,20.96,21.035,20.72,20.73,1301032,0.0,1.0
2023-11-22,21.15,21.505,20.625,21.16,679774,21.15,21.505,20.625,21.16,679774,0.0,1.0
2023-11-24,21.32,21.5,21.02,21.02,305094,21.32,21.5,21.02,21.02,305094,0.0,1.0
2023-11-27,21.44,21.785,21.12,21.12,837986,21.44,21.785,21.12,21.12,837986,0.0,1.0
2023-11-28,21.61,21.72,21.34,21.44,965978,21.61,21.72,21.34,21.44,965978,0.0,1.0
2023-11-29,21.93,22.085,21.735,21.74,1306529,21.93,22.085,21.735,21.74,1306529,0.0,1.0
2023-11-30,21.62,22.07,21.52,22.0,1103566,21.62,22.07,21.52,22.0,1103566,0.0,1.0
2023-12-01,21.68,21.73,21.02,21.55,1184885,21.68,21.73,21.02,21.55,1184885,0.0,1.0
2023-12-04,21.84,22.04,21.4,21.43,952403,21.84,22.04,21.4,21.43,952403,0.0,1.0
2023-12-05,21.3,21.8,21.295,21.55,776446,21.3,21.8,21.295,21.55,776446,0.0,1.0
2023-12-06,21.25,21.815,21.22,21.49,822824,21.25,21.815,21.22,21.49,822824,0.0,1.0
2023-12-07,21.34,21.58,21.12,21.34,803302,21.34,21.58,21.12,21.34,803302,0.0,1.0
2023-12-08,21.59,21.72,21.28,21.31,629340,21.59,21.72,21.28,21.31,629340,0.0,1.0
2023-12-11,22.03,22.17,21.42,21.54,875607,22.03,22.17,21.42,21.54,875607,0.0,1.0
2023-12-12,22.04,22.1338,21.775,22.05,786254,22.04,22.1338,21.775,22.05,786254,0.0,1.0
2023-12-13,22.77,22.895,21.835,22.08,1618471,22.77,22.895,21.835,22.08,1618471,0.0,1.0
2023-12-14,23.54,23.61,23.01,23.137,1318426,23.54,23.61,23.01,23.137,1318426,0.0,1.0
2023-12-15,23.69,23.8,23.245,23.73,4631266,23.69,23.8,23.245,23.73,4631266,0.0,1.0
2023-12-18,23.94,23.96,23.3,23.68,980568,23.94,23.96,23.3,23.68,980568,0.0,1.0
2023-12-19,24.38,24.55,24.02,24.02,862885,24.38,24.55,24.02,24.02,862885,0.0,1.0
2023-12-20,23.87,24.64,23.78,24.39,761658,23.87,24.64,23.78,24.39,761658,0.0,1.0
2023-12-21,24.21,24.41,23.96,24.28,834994,24.21,24.41,23.96,24.28,834994,0.0,1.0
2023-12-22,24.22,24.46,23.94,24.4,638945,24.22,24.46,23.94,24.4,638945,0.0,1.0
2023-12-26,24.33,24.475,23.995,24.22,445580,24.33,24.475,23.995,24.22,445580,0.0,1.0
2023-12-27,24.44,24.53,24.2123,24.43,490228,24.44,24.53,24.2123,24.43,490228,0.0,1.0
2023-12-28,24.49,24.52,24.14,24.35,501604,24.49,24.52,24.14,24.35,501604,0.0,1.0
2023-12-29,24.16,24.58,24.08,24.32,539569,24.16,24.58,24.08,24.32,539569,0.0,1.0
2024-01-02,23.52,23.92,23.27,23.84,642651,23.52,23.92,23.27,23.84,642651,0.0,1.0
2024-01-03,22.84,23.3,22.83,23.21,717210,22.84,23.3,22.83,23.21,717210,0.0,1.0
2024-01-04,22.75,23.02,22.59,22.83,573135,22.75,23.02,22.59,22.83,573135,0.0,1.0
2024-01-05,22.49,22.791,22.47,22.52,647542,22.49,22.791,22.47,22.52,647542,0.0,1.0
2024-01-08,22.99,23.2,22.6,22.67,805593,22.99,23.2,22.6,22.67,805593,0.0,1.0
2024-01-09,22.9,23.015,22.59,22.74,627525,22.9,23.015,22.59,22.74,627525,0.0,1.0
2024-01-10,23.31,23.42,22.9,23.03,500223,23.31,23.42,22.9,23.03,500223,0.0,1.0
2024-01-11,22.96,23.3,22.65,23.18,608233,22.96,23.3,22.65,23.18,608233,0.0,1.0
2024-01-12,22.77,23.14,22.705,23.14,646810,22.77,23.14,22.705,23.14,646810,0.0,1.0
2024-01-16,22.85,22.94,22.58,22.7,486225,22.85,22.94,22.58,22.7,486225,0.0,1.0
2024-01-17,23.0,23.04,22.46,22.46,486505,23.0,23.04,22.46,22.46,486505,0.0,1.0
2024-01-18,23.26,23.45,23.03,23.4,521182,23.26,23.45,23.03,23.4,521182,0.0,1.0
2024-01-19,23.34,23.44,23.015,23.44,454969,23.34,23.44,23.015,23.44,454969,0.0,1.0
2024-01-22,23.62,23.99,23.46,23.6,649088,23.62,23.99,23.46,23.6,649088,0.0,1.0
2024-01-23,23.06,23.95,23.05,23.95,715970,23.06,23.95,23.05,23.95,715970,0.0,1.0
2024-01-24,22.76,23.41,22.74,23.4,636202,22.76,23.41,22.74,23.4,636202,0.0,1.0
2024-01-25,23.0,23.07,22.72,22.96,678687,23.0,23.07,22.72,22.96,678687,0.0,1.0
2024-01-26,23.14,23.34,22.99,23.04,432725,23.14,23.34,22.99,23.04,432725,0.0,1.0
2024-01-29,23.86,23.87,23.18,23.2,458003,23.86,23.87,23.18,23.2,458003,0.0,1.0
2024-01-30,23.71,23.81,23.495,23.7,637465,23.71,23.81,23.495,23.7,637465,0.0,1.0
2024-01-31,23.24,24.015,23.2,23.47,793522,23.24,24.015,23.2,23.47,793522,0.0,1.0
2024-02-01,23.66,23.68,23.08,23.36,555040,23.66,23.68,23.08,23.36,555040,0.0,1.0
2024-02-02,23.96,24.22,23.41,23.61,573330,23.96,24.22,23.41,23.61,573330,0.0,1.0
2024-02-05,23.83,24.025,23.48,23.73,753254,23.83,24.025,23.48,23.73,753254,0.0,1.0
2024-02-06,23.91,24.1,23.775,23.8,469875,23.91,24.1,23.775,23.8,469875,0.0,1.0
2024-02-07,23.26,23.82,23.22,23.8,1091701,23.26,23.82,23.22,23.8,1091701,0.0,1.0
2024-02-08,23.38,23.755,23.3,23.3,745935,23.38,23.755,23.3,23.3,745935,0.0,1.0
2024-02-09,23.92,24.0,23.51,23.65,581444,23.92,24.0,23.51,23.65,581444,0.0,1.0
2024-02-12,23.86,24.196,23.82,23.99,934514,23.86,24.196,23.82,23.99,934514,0.0,1.0
2024-02-13,22.51,23.26,22.35,23.08,872448,22.51,23.26,22.35,23.08,872448,0.0,1.0
2024-02-14,23.2,23.37,22.85,22.91,958380,23.2,23.37,22.85,22.91,958380,0.0,1.0
2024-02-15,23.59,23.675,23.09,23.3,651052,23.59,23.675,23.09,23.3,651052,0.0,1.0
2024-02-16,23.05,23.28,22.6745,23.24,872415,23.05,23.28,22.6745,23.24,872415,0.0,1.0
2024-02-20,22.96,23.075,22.63,22.77,872432,22.96,23.075,22.63,22.77,872432,0.0,1.0
2024-02-21,22.9,23.04,22.69,22.82,594969,22.9,23.04,22.69,22.82,594969,0.0,1.0
2024-02-22,23.56,23.62,22.96,23.05,736692,23.56,23.62,22.96,23.05,736692,0.0,1.0
2024-02-23,23.84,23.91,23.45,23.57,833592,23.84,23.91,23.45,23.57,833592,0.0,1.0
2024-02-26,23.89,24.27,23.72,24.01,2073579,23.89,24.27,23.72,24.01,2073579,0.0,1.0
2024-02-27,23.52,23.99,21.95,22.5,4654564,23.52,23.99,21.95,22.5,4654564,0.0,1.0
2024-02-28,21.85,23.182,21.715,23.18,2692593,21.85,23.182,21.715,23.18,2692593,0.0,1.0
2024-02-29,22.14,22.48,21.97,22.02,1735440,22.14,22.48,21.97,22.02,1735440,0.0,1.0
2024-03-01,22.68,22.69,22.14,22.22,1187332,22.68,22.69,22.14,22.22,1187332,0.0,1.0
2024-03-04,22.94,23.08,22.47,22.6,1636065,22.94,23.08,22.47,22.6,1636065,0.0,1.0
2024-03-05,22.23,22.85,22.12,22.61,1795606,22.23,22.85,22.12,22.61,1795606,0.0,1.0
2024-03-06,22.55,22.83,22.38,22.55,1546084,22.55,22.83,22.38,22.55,1546084,0.0,1.0
2024-03-07,23.28,23.36,22.73,22.81,1224287,23.28,23.36,22.73,22.81,1224287,0.0,1.0
2024-03-08,23.0,24.22,22.96,23.43,1555280,23.0,24.22,22.96,23.43,1555280,0.0,1.0
2024-03-11,23.0,23.08,22.7,22.93,1387395,23.0,23.08,22.7,22.93,1387395,0.0,1.0
2024-03-12,22.99,23.44,22.96,23.0,1056985,22.99,23.44,22.96,23.0,1056985,0.0,1.0
2024-03-13,22.72,23.14,22.68,23.0,1085404,22.72,23.14,22.68,23.0,1085404,0.0,1.0
2024-03-14,22.22,22.97,22.02,22.77,1360647,22.22,22.97,22.02,22.77,1360647,0.0,1.0
2024-03-15,22.47,22.5,22.01,22.06,8328281,22.47,22.5,22.01,22.06,8328281,0.0,1.0
2024-03-18,23.46,23.52,22.36,22.56,1405093,23.46,23.52,22.36,22.56,1405093,0.0,1.0
2024-03-19,23.44,23.67,23.13,23.45,1001498,23.44,23.67,23.13,23.45,1001498,0.0,1.0
2024-03-20,23.4,23.815,23.14,23.44,803636,23.4,23.815,23.14,23.44,803636,0.0,1.0
2024-03-21,23.01,23.765,23.01,23.59,1031291,23.01,23.765,23.01,23.59,1031291,0.0,1.0
2024-03-22,23.2,23.42,22.95,23.14,636679,23.2,23.42,22.95,23.14,636679,0.0,1.0
2024-03-25,23.03,23.38,23.02,23.18,570376,23.03,23.38,23.02,23.18,570376,0.0,1.0
2024-03-26,23.18,23.745,23.16,23.32,604985,23.18,23.745,23.16,23.32,604985,0.0,1.0
2024-03-27,23.0,23.62,22.91,23.39,1095968,23.0,23.62,22.91,23.39,1095968,0.0,1.0
2024-03-28,23.08,23.37,22.946,23.1,755957,23.08,23.37,22.946,23.1,755957,0.0,1.0
2024-04-01,23.0,23.36,22.9,23.04,651016,23.0,23.36,22.9,23.04,651016,0.0,1.0
2024-04-02,22.6,22.72,22.395,22.46,731251,22.6,22.72,22.395,22.46,731251,0.0,1.0
2024-04-03,22.73,22.93,22.44,22.44,697427,22.73,22.93,22.44,22.44,697427,0.0,1.0
2024-04-04,22.85,23.38,22.83,22.93,649335,22.85,23.38,22.83,22.93,649335,0.0,1.0
2024-04-05,23.35,23.475,22.81,22.87,592829,23.35,23.475,22.81,22.87,592829,0.0,1.0
2024-04-08,23.46,23.72,23.3,23.46,592987,23.46,23.72,23.3,23.46,592987,0.0,1.0
2024-04-09,23.64,23.73,23.375,23.68,411947,23.64,23.73,23.375,23.68,411947,0.0,1.0
2024-04-10,22.64,23.28,22.61,23.06,853210,22.64,23.28,22.61,23.06,853210,0.0,1.0
2024-04-11,22.88,23.01,22.488,22.73,860600,22.88,23.01,22.488,22.73,860600,0.0,1.0
2024-04-12,22.36,22.85,22.15,22.72,588552,22.36,22.85,22.15,22.72,588552,0.0,1.0
2024-04-15,21.68,22.57,21.59,22.45,933393,21.68,22.57,21.59,22.45,933393,0.0,1.0
2024-04-16,21.59,21.715,21.27,21.42,758568,21.59,21.715,21.27,21.42,758568,0.0,1.0
2024-04-17,21.22,21.83,21.18,21.76,642125,21.22,21.83,21.18,21.76,642125,0.0,1.0
2024-04-18,21.54,21.82,21.22,21.25,594687,21.54,21.82,21.22,21.25,594687,0.0,1.0
2024-04-19,22.2,22.22,21.55,21.55,677707,22.2,22.22,21.55,21.55,677707,0.0,1.0
2024-04-22,22.63,22.66,22.199,22.31,588009,22.63,22.66,22.199,22.31,588009,0.0,1.0
2024-04-23,23.47,23.555,22.75,22.8,561255,23.47,23.555,22.75,22.8,561255,0.0,1.0
2024-04-24,23.34,23.56,23.1599,23.47,611445,23.34,23.56,23.1599,23.47,611445,0.0,1.0
2024-04-25,22.91,23.21,22.67,22.89,1079782,22.91,23.21,22.67,22.89,1079782,0.0,1.0
2024-04-26,23.22,23.48,23.14,23.19,431617,23.22,23.48,23.14,23.19,431617,0.0,1.0
2024-04-29,22.85,23.39,22.85,23.18,623670,22.85,23.39,22.85,23.18,623670,0.0,1.0
2024-04-30,22.46,22.92,22.42,22.83,1034870,22.46,22.92,22.42,22.83,1034870,0.0,1.0
2024-05-01,22.32,22.98,22.32,22.6,538619,22.32,22.98,22.32,22.6,538619,0.0,1.0
2024-05-02,22.91,23.01,22.42,22.69,658789,22.91,23.01,22.42,22.69,658789,0.0,1.0
2024-05-03,22.75,23.425,22.7,23.36,707388,22.75,23.425,22.7,23.36,707388,0.0,1.0
2024-05-06,23.0,23.1256,22.7,22.81,459200,23.0,23.1256,22.7,22.81,459200,0.0,1.0
2024-05-07,22.61,23.11,22.57,22.68,701235,22.61,23.11,22.57,22.68,701235,0.0,1.0
2024-05-08,22.15,22.3601,21.99,22.25,628411,22.15,22.3601,21.99,22.25,628411,0.0,1.0
2024-05-09,22.28,22.58,22.12,22.23,1460151,22.28,22.58,22.12,22.23,1460151,0.0,1.0
2024-05-10,24.22,24.76,23.37,23.425,1955920,24.22,24.76,23.37,23.425,1955920,0.0,1.0
2024-05-13,24.05,24.4,23.52,24.29,940779,24.05,24.4,23.52,24.29,940779,0.0,1.0
2024-05-14,24.49,24.66,23.984,24.06,1191666,24.49,24.66,23.984,24.06,1191666,0.0,1.0
2024-05-15,24.96,24.98,24.14,24.67,886496,24.96,24.98,24.14,24.67,886496,0.0,1.0
2024-05-16,23.8,24.835,23.78,24.73,1214717,23.8,24.835,23.78,24.73,1214717,0.0,1.0
2024-05-17,23.78,24.032,23.68,23.78,747561,23.78,24.032,23.68,23.78,747561,0.0,1.0
2024-05-20,23.57,24.01,23.55,23.69,824403,23.57,24.01,23.55,23.69,824403,0.0,1.0
2024-05-21,23.87,23.91,23.2,23.45,763890,23.87,23.91,23.2,23.45,763890,0.0,1.0
2024-05-22,23.72,24.126,23.63,23.84,715519,23.72,24.126,23.63,23.84,715519,0.0,1.0
2024-05-23,23.61,23.9,23.34,23.81,628289,23.61,23.9,23.34,23.81,628289,0.0,1.0
2024-05-24,23.93,24.21,23.75,23.76,515670,23.93,24.21,23.75,23.76,515670,0.0,1.0
2024-05-28,23.47,24.14,23.415,24.06,699195,23.47,24.14,23.415,24.06,699195,0.0,1.0
2024-05-29,23.44,23.74,23.04,23.14,584131,23.44,23.74,23.04,23.14,584131,0.0,1.0
2024-05-30,23.67,23.99,23.51,23.54,614351,23.67,23.99,23.51,23.54,614351,0.0,1.0
2024-05-31,24.21,24.29,23.75,23.77,659416,24.21,24.29,23.75,23.77,659416,0.0,1.0
2024-06-03,23.87,24.55,23.815,24.38,732592,23.87,24.55,23.815,24.38,732592,0.0,1.0
2024-06-04,24.12,24.13,23.58,23.69,649356,24.12,24.13,23.58,23.69,649356,0.0,1.0
2024-06-05,24.88,24.94,23.99,24.35,744574,24.88,24.94,23.99,24.35,744574,0.0,1.0
2024-06-06,25.17,25.67,24.7001,25.0,1466779,25.17,25.67,24.7001,25.0,1466779,0.0,1.0
2024-06-07,26.19,26.59,25.2,25.27,1275656,26.19,26.59,25.2,25.27,1275656,0.0,1.0
2024-06-10,25.98,26.23,25.32,25.79,1139920,25.98,26.23,25.32,25.79,1139920,0.0,1.0
2024-06-11,26.18,26.19,25.54,25.84,797685,26.18,26.19,25.54,25.84,797685,0.0,1.0
2024-06-12,26.72,26.9,26.46,26.77,682852,26.72,26.9,26.46,26.77,682852,0.0,1.0
2024-06-13,25.88,26.74,25.76,26.72,590298,25.88,26.74,25.76,26.72,590298,0.0,1.0
2024-06-14,25.42,25.64,25.25,25.56,582723,25.42,25.64,25.25,25.56,582723,0.0,1.0
2024-06-17,25.47,25.71,25.12,25.3,534057,25.47,25.71,25.12,25.3,534057,0.0,1.0
2024-06-18,25.31,25.385,25.1383,25.37,567107,25.31,25.385,25.1383,25.37,567107,0.0,1.0
2024-06-20,25.08,25.31,24.89,25.21,733368,25.08,25.31,24.89,25.21,733368,0.0,1.0
2024-06-21,25.2,25.27,24.89,25.12,3215435,25.2,25.27,24.89,25.12,3215435,0.0,1.0
2024-06-24,25.25,25.4486,24.89,25.15,776571,25.25,25.4486,24.89,25.15,776571,0.0,1.0
2024-06-25,25.17,25.5499,25.04,25.48,617461,25.17,25.5499,25.04,25.48,617461,0.0,1.0
2024-06-26,25.5,25.58,24.55,24.94,589491,25.5,25.58,24.55,24.94,589491,0.0,1.0
2024-06-27,25.87,25.915,25.45,25.59,538288,25.87,25.915,25.45,25.59,538288,0.0,1.0
2024-06-28,26.2,26.24,25.764,25.96,1464071,26.2,26.24,25.764,25.96,1464071,0.0,1.0
2024-07-01,24.98,26.292,24.74,26.2,794019,24.98,26.292,24.74,26.2,794019,0.0,1.0
2024-07-02,25.49,25.55,24.82,24.91,579993,25.49,25.55,24.82,24.91,579993,0.0,1.0
2024-07-03,24.33,26.045,24.16,25.66,1339347,24.33,26.045,24.16,25.66,1339347,0.0,1.0
2024-07-05,24.93,24.94,24.185,24.3,648654,24.93,24.94,24.185,24.3,648654,0.0,1.0
2024-07-08,24.99,25.11,24.7,25.11,481525,24.99,25.11,24.7,25.11,481525,0.0,1.0
2024-07-09,24.98,25.15,24.72,24.9,440887,24.98,25.15,24.72,24.9,440887,0.0,1.0
2024-07-10,24.93,25.24,24.63,25.03,488595,24.93,25.24,24.63,25.03,488595,0.0,1.0
2024-07-11,25.49,25.55,25.13,25.29,473812,25.49,25.55,25.13,25.29,473812,0.0,1.0
2024-07-12,25.3,25.92,25.29,25.73,433671,25.3,25.92,25.29,25.73,433671,0.0,1.0
2024-07-15,26.18,26.285,25.33,25.52,689143,26.18,26.285,25.33,25.52,689143,0.0,1.0
2024-07-16,26.68,26.83,26.21,26.61,732518,26.68,26.83,26.21,26.61,732518,0.0,1.0
2024-07-17,26.32,26.772544,26.0845,26.4,454589,26.32,26.772544,26.0845,26.4,454589,0.0,1.0
2024-07-18,25.69,26.705,25.59,26.17,634494,25.69,26.705,25.59,26.17,634494,0.0,1.0
2024-07-19,25.82,25.96,25.46,25.66,457842,25.82,25.96,25.46,25.66,457842,0.0,1.0
2024-07-22,25.87,26.15,25.615,25.98,433259,25.87,26.15,25.615,25.98,433259,0.0,1.0
2024-07-23,26.0,26.34,25.85,25.97,550550,26.0,26.34,25.85,25.97,550550,0.0,1.0
2024-07-24,25.28,25.99,25.171,25.51,488240,25.28,25.99,25.171,25.51,488240,0.0,1.0
2024-07-25,25.19,25.705,24.92,25.38,550914,25.19,25.705,24.92,25.38,550914,0.0,1.0
2024-07-26,25.25,25.76,24.93,25.62,874576,25.25,25.76,24.93,25.62,874576,0.0,1.0
2024-07-29,25.12,25.715,25.06,25.44,566104,25.12,25.715,25.06,25.44,566104,0.0,1.0
2024-07-30,24.7,25.51,24.6,25.12,641856,24.7,25.51,24.6,25.12,641856,0.0,1.0
2024-07-31,24.82,25.15,24.435,25.04,915604,24.82,25.15,24.435,25.04,915604,0.0,1.0
2024-08-01,24.1,25.29,23.88,25.02,825477,24.1,25.29,23.88,25.02,825477,0.0,1.0
2024-08-02,23.33,23.63,22.88,22.96,770621,23.33,23.63,22.88,22.96,770621,0.0,1.0
2024-08-05,22.3,22.68,21.72,22.19,894905,22.3,22.68,21.72,22.19,894905,0.0,1.0
2024-08-06,22.21,22.72,22.14,22.3,828097,22.21,22.72,22.14,22.3,828097,0.0,1.0
2024-08-07,22.11,22.84,21.975,22.64,898021,22.11,22.84,21.975,22.64,898021,0.0,1.0
2024-08-08,22.4,22.62,21.65,22.17,1420945,22.4,22.62,21.65,22.17,1420945,0.0,1.0
2024-08-09,26.94,27.0,24.78,25.06,2005431,26.94,27.0,24.78,25.06,2005431,0.0,1.0
2024-08-12,27.6,27.775,26.77,27.1,1273219,27.6,27.775,26.77,27.1,1273219,0.0,1.0
2024-08-13,28.42,28.47,26.92,27.41,1218231,28.42,28.47,26.92,27.41,1218231,0.0,1.0
2024-08-14,27.68,28.67,27.67,28.53,885651,27.68,28.67,27.67,28.53,885651,0.0,1.0
2024-08-15,28.23,28.36,27.66,28.0,1195108,28.23,28.36,27.66,28.0,1195108,0.0,1.0
2024-08-16,28.28,28.7,28.115,28.2,713563,28.28,28.7,28.115,28.2,713563,0.0,1.0
2024-08-19,28.21,28.38,27.965,28.38,537290,28.21,28.38,27.965,28.38,537290,0.0,1.0
2024-08-20,28.16,28.43,28.08,28.25,589819,28.16,28.43,28.08,28.25,589819,0.0,1.0
2024-08-21,28.5,28.65,27.99,28.32,890476,28.5,28.65,27.99,28.32,890476,0.0,1.0
2024-08-22,28.02,28.68,27.95,28.5,357853,28.02,28.68,27.95,28.5,357853,0.0,1.0
2024-08-23,28.72,29.04,28.24,28.33,532436,28.72,29.04,28.24,28.33,532436,0.0,1.0
2024-08-26,28.65,28.8869,28.54,28.84,450463,28.65,28.8869,28.54,28.84,450463,0.0,1.0
2024-08-27,28.63,28.69,28.255,28.56,430053,28.63,28.69,28.255,28.56,430053,0.0,1.0
2024-08-28,28.27,28.74,28.16,28.58,504976,28.27,28.74,28.16,28.58,504976,0.0,1.0
2024-08-29,29.0,29.26,28.48,28.48,796694,29.0,29.26,28.48,28.48,796694,0.0,1.0
2024-08-30,28.98,29.4025,28.47,29.0,718952,28.98,29.4025,28.47,29.0,718952,0.0,1.0
2024-09-03,27.9,29.09,27.85,28.42,679953,27.9,29.09,27.85,28.42,679953,0.0,1.0
2024-09-04,28.08,28.24,27.65,27.83,774908,28.08,28.24,27.65,27.83,774908,0.0,1.0
2024-09-05,28.27,28.62,27.97,28.07,661377,28.27,28.62,27.97,28.07,661377,0.0,1.0
2024-09-06,27.23,28.43,27.16,28.22,595186,27.23,28.43,27.16,28.22,595186,0.0,1.0
2024-09-09,27.2,27.635,26.86,27.31,634559,27.2,27.635,26.86,27.31,634559,0.0,1.0
2024-09-10,26.48,27.265,26.36,27.19,763088,26.48,27.265,26.36,27.19,763088,0.0,1.0
2024-09-11,27.34,27.44,26.23,26.39,731261,27.34,27.44,26.23,26.39,731261,0.0,1.0
2024-09-12,28.42,28.625,27.385,27.44,671230,28.42,28.625,27.385,27.44,671230,0.0,1.0
2024-09-13,29.12,29.27,28.63,28.63,551383,29.12,29.27,28.63,28.63,551383,0.0,1.0
2024-09-16,28.99,29.17,28.61,29.1,535128,28.99,29.17,28.61,29.1,535128,0.0,1.0
2024-09-17,29.72,29.89,29.25,29.31,773338,29.72,29.89,29.25,29.31,773338,0.0,1.0
2024-09-18,30.0,30.7108,29.705,29.78,775769,30.0,30.7108,29.705,29.78,775769,0.0,1.0
2024-09-19,30.58,30.99,30.41,30.73,939175,30.58,30.99,30.41,30.73,939175,0.0,1.0
2024-09-20,30.35,30.8,30.28,30.56,2997505,30.35,30.8,30.28,30.56,2997505,0.0,1.0
2024-09-23,29.79,30.57,29.735,30.57,508329,29.79,30.57,29.735,30.57,508329,0.0,1.0
2024-09-24,30.03,30.08,29.7696,29.81,496873,30.03,30.08,29.7696,29.81,496873,0.0,1.0
2024-09-25,29.59,30.07,29.54,29.92,579613,29.59,30.07,29.54,29.92,579613,0.0,1.0
2024-09-26,29.36,30.11,29.35,30.11,419462,29.36,30.11,29.35,30.11,419462,0.0,1.0
2024-09-27,29.69,29.89,29.41,29.65,451961,29.69,29.89,29.41,29.65,451961,0.0,1.0
2024-09-30,30.03,30.07,29.32,29.46,485350,30.03,30.07,29.32,29.46,485350,0.0,1.0
2024-10-01,29.65,30.16,29.46,30.0,397301,29.65,30.16,29.46,30.0,397301,0.0,1.0
2024-10-02,29.29,29.5,29.09,29.43,464627,29.29,29.5,29.09,29.43,464627,0.0,1.0
2024-10-03,29.05,29.42,28.9,28.98,380697,29.05,29.42,28.9,28.98,380697,0.0,1.0
2024-10-04,29.29,29.61,29.01,29.54,288196,29.29,29.61,29.01,29.54,288196,0.0,1.0
2024-10-07,29.2,29.43,28.935,29.1,375995,29.2,29.43,28.935,29.1,375995,0.0,1.0
2024-10-08,30.22,30.35,29.225,29.33,590109,30.22,30.35,29.225,29.33,590109,0.0,1.0
2024-10-09,30.54,30.84,30.205,30.34,544557,30.54,30.84,30.205,30.34,544557,0.0,1.0
2024-10-10,30.31,30.35,29.875,30.13,467079,30.31,30.35,29.875,30.13,467079,0.0,1.0
2024-10-11,30.89,31.01,30.37,30.37,422884,30.89,31.01,30.37,30.37,422884,0.0,1.0
2024-10-14,31.12,31.3,30.56,30.82,490802,31.12,31.3,30.56,30.82,490802,0.0,1.0
2024-10-15,31.45,31.55,30.83,31.23,466576,31.45,31.55,30.83,31.23,466576,0.0,1.0
2024-10-16,31.64,31.94,31.23,31.65,488230,31.64,31.94,31.23,31.65,488230,0.0,1.0
2024-10-17,31.45,31.69,31.325,31.5,395115,31.45,31.69,31.325,31.5,395115,0.0,1.0
2024-10-18,31.58,31.62,31.28,31.53,348990,31.58,31.62,31.28,31.53,348990,0.0,1.0
2024-10-21,31.66,31.88,31.395,31.42,384880,31.66,31.88,31.395,31.42,384880,0.0,1.0
2024-10-22,32.04,32.36,31.61,31.66,515819,32.04,32.36,31.61,31.66,515819,0.0,1.0
2024-10-23,31.57,32.09,31.38,31.87,483240,31.57,32.09,31.38,31.87,483240,0.0,1.0
2024-10-24,32.15,32.18,31.66,31.73,422445,32.15,32.18,31.66,31.73,422445,0.0,1.0
2024-10-25,31.53,32.35,31.49,32.35,377030,31.53,32.35,31.49,32.35,377030,0.0,1.0
2024-10-28,31.59,32.09,31.57,31.84,503376,31.59,32.09,31.57,31.84,503376,0.0,1.0
2024-10-29,31.45,31.545,31.17,31.35,421234,31.45,31.545,31.17,31.35,421234,0.0,1.0
2024-10-30,31.53,32.16,31.4301,31.46,526271,31.53,32.16,31.4301,31.46,526271,0.0,1.0
2024-10-31,31.02,31.755,30.9908,31.47,418676,31.02,31.755,30.9908,31.47,418676,0.0,1.0
2024-11-01,31.15,31.34,30.7,30.77,507211,31.15,31.34,30.7,30.77,507211,0.0,1.0
2024-11-04,31.29,31.5696,30.09,30.66,651528,31.29,31.5696,30.09,30.66,651528,0.0,1.0
2024-11-05,31.75,31.78,30.83,31.28,404961,31.75,31.78,30.83,31.28,404961,0.0,1.0
2024-11-06,32.89,33.42,32.575,33.0,864279,32.89,33.42,32.575,33.0,864279,0.0,1.0
2024-11-07,33.36,33.95,32.785,32.94,1095619,33.36,33.95,32.785,32.94,1095619,0.0,1.0
2024-11-08,34.81,37.89,34.65,37.75,1309888,34.81,37.89,34.65,37.75,1309888,0.0,1.0
2024-11-11,36.51,36.76,35.17,35.36,938747,36.51,36.76,35.17,35.36,938747,0.0,1.0
2024-11-12,37.5,37.94,36.11,36.21,1191618,37.5,37.94,36.11,36.21,1191618,0.0,1.0
2024-11-13,36.57,37.81,36.48,37.44,719002,36.57,37.81,36.48,37.44,719002,0.0,1.0
2024-11-14,35.89,36.52,35.65,36.33,552210,35.89,36.52,35.65,36.33,552210,0.0,1.0
2024-11-15,35.64,36.0,35.365,35.99,713463,35.64,36.0,35.365,35.99,713463,0.0,1.0
2024-11-18,35.4,35.92,35.1801,35.41,550574,35.4,35.92,35.1801,35.41,550574,0.0,1.0
2024-11-19,35.45,35.5626,34.6422,35.18,637354,35.45,35.5626,34.6422,35.18,637354,0.0,1.0
2024-11-20,35.16,35.88,35.13,35.7,644885,35.16,35.88,35.13,35.7,644885,0.0,1.0
2024-11-21,35.73,36.0,34.78,35.07,716548,35.73,36.0,34.78,35.07,716548,0.0,1.0
2024-11-22,35.62,36.22,35.52,36.08,674881,35.62,36.22,35.52,36.08,674881,0.0,1.0
2024-11-25,35.83,36.1,35.56,35.77,890598,35.83,36.1,35.56,35.77,890598,0.0,1.0
2024-11-26,36.46,36.5,35.37,35.67,806188,36.46,36.5,35.37,35.67,806188,0.0,1.0
2024-11-27,37.64,37.845,36.55,36.67,706968,37.64,37.845,36.55,36.67,706968,0.0,1.0
2024-11-29,37.82,38.15,37.54,37.68,467289,37.82,38.15,37.54,37.68,467289,0.0,1.0
2024-12-02,37.87,38.01,37.2775,37.49,638792,37.87,38.01,37.2775,37.49,638792,0.0,1.0
2024-12-03,38.06,38.1,37.41,37.71,466121,38.06,38.1,37.41,37.71,466121,0.0,1.0
2024-12-04,38.78,38.8691,37.485,38.0,753210,38.78,38.8691,37.485,38.0,753210,0.0,1.0
2024-12-05,38.38,38.9465,38.22,38.92,568317,38.38,38.9465,38.22,38.92,568317,0.0,1.0
2024-12-06,38.36,39.1,38.16,38.6,725225,38.36,39.1,38.16,38.6,725225,0.0,1.0
2024-12-09,37.87,38.66,37.7,38.66,509426,37.87,38.66,37.7,38.66,509426,0.0,1.0
2024-12-10,38.11,38.44,37.7001,37.88,634234,38.11,38.44,37.7001,37.88,634234,0.0,1.0
2024-12-11,38.05,38.56,38.02,38.45,900292,38.05,38.56,38.02,38.45,900292,0.0,1.0
2024-12-12,37.76,38.2,37.54,37.69,425570,37.76,38.2,37.54,37.69,425570,0.0,1.0
2024-12-13,37.67,37.77,37.405,37.58,388168,37.67,37.77,37.405,37.58,388168,0.0,1.0
2024-12-16,38.68,38.69,37.51,37.7,593209,38.68,38.69,37.51,37.7,593209,0.0,1.0
2024-12-17,37.14,38.6598,36.94,38.52,720910,37.14,38.6598,36.94,38.52,720910,0.0,1.0
2024-12-18,36.09,38.1,36.05,37.24,694312,36.09,38.1,36.05,37.24,694312,0.0,1.0
2024-12-19,36.08,37.04,35.94,36.39,704142,36.08,37.04,35.94,36.39,704142,0.0,1.0
2024-12-20,36.03,36.6,35.56,35.56,1795941,36.03,36.6,35.56,35.56,1795941,0.0,1.0
2024-12-23,35.92,36.24,35.66,36.06,431382,35.92,36.24,35.66,36.06,431382,0.0,1.0
2024-12-24,36.54,36.54,35.84,36.07,311986,36.54,36.54,35.84,36.07,311986,0.0,1.0
2024-12-26,36.88,37.045,35.99,36.37,347305,36.88,37.045,35.99,36.37,347305,0.0,1.0
2024-12-27,37.07,37.09,36.13,36.75,516568,37.07,37.09,36.13,36.75,516568,0.0,1.0
2024-12-30,37.03,37.115,36.14,36.6,466960,37.03,37.115,36.14,36.6,466960,0.0,1.0
2024-12-31,36.54,37.56,36.475,37.33,592051,36.54,37.56,36.475,37.33,592051,0.0,1.0
2025-01-02,35.73,36.94,35.52,36.62,641386,35.73,36.94,35.52,36.62,641386,0.0,1.0
2025-01-03,35.82,36.14,35.57,35.78,623810,35.82,36.14,35.57,35.78,623810,0.0,1.0
2025-01-06,36.95,37.29,35.995,36.0,589727,36.95,37.29,35.995,36.0,589727,0.0,1.0
2025-01-07,36.76,37.215,36.38,36.89,514824,36.76,37.215,36.38,36.89,514824,0.0,1.0
2025-01-08,37.11,37.11,36.42,36.45,604084,37.11,37.11,36.42,36.45,604084,0.0,1.0
2025-01-10,35.56,36.605,35.1,36.44,673012,35.56,36.605,35.1,36.44,673012,0.0,1.0
2025-01-13,35.96,35.97,34.4,34.89,749113,35.96,35.97,34.4,34.89,749113,0.0,1.0
2025-01-14,35.89,37.0,35.67,36.2,948292,35.89,37.0,35.67,36.2,948292,0.0,1.0
2025-01-15,37.25,37.39,36.47,36.5,914036,37.25,37.39,36.47,36.5,914036,0.0,1.0
2025-01-16,37.65,37.98,36.98,37.4,1070605,37.65,37.98,36.98,37.4,1070605,0.0,1.0
2025-01-17,37.79,38.14,36.8,38.12,982340,37.79,38.14,36.8,38.12,982340,0.0,1.0
2025-01-21,38.49,38.53,37.775,38.01,835039,38.49,38.53,37.775,38.01,835039,0.0,1.0
2025-01-22,38.49,38.68,38.11,38.45,779864,38.49,38.68,38.11,38.45,779864,0.0,1.0
2025-01-23,39.33,39.62,38.165,38.2,749576,39.33,39.62,38.165,38.2,749576,0.0,1.0
2025-01-24,38.93,39.375,38.585,39.08,669916,38.93,39.375,38.585,39.08,669916,0.0,1.0
2025-01-27,38.99,39.2599,38.0088,38.62,695895,38.99,39.2599,38.0088,38.62,695895,0.0,1.0
2025-01-28,40.45,40.7,38.77,39.02,1343010,40.45,40.7,38.77,39.02,1343010,0.0,1.0
2025-01-29,40.51,40.69,40.0,40.43,780025,40.51,40.69,40.0,40.43,780025,0.0,1.0
2025-01-30,40.55,41.33,40.26,40.96,695204,40.55,41.33,40.26,40.96,695204,0.0,1.0
2025-01-31,39.2,40.695,38.89,40.62,800628,39.2,40.695,38.89,40.62,800628,0.0,1.0
2025-02-03,38.42,38.72,37.17,38.2461,924037,38.42,38.72,37.17,38.2461,924037,0.0,1.0
2025-02-04,39.07,39.345,38.72,38.81,735334,39.07,39.345,38.72,38.81,735334,0.0,1.0
2025-02-05,39.6,39.64,38.87,38.93,567200,39.6,39.64,38.87,38.93,567200,0.0,1.0
2025-02-06,39.03,40.15,38.91,39.78,550561,39.03,40.15,38.91,39.78,550561,0.0,1.0
2025-02-07,39.58,39.91,39.05,39.28,631061,39.58,39.91,39.05,39.28,631061,0.0,1.0
2025-02-10,39.96,40.18,39.505,39.67,535675,39.96,40.18,39.505,39.67,535675,0.0,1.0
2025-02-11,39.52,40.2862,39.44,39.63,473681,39.52,40.2862,39.44,39.63,473681,0.0,1.0
2025-02-12,39.29,39.66,38.5548,38.95,518333,39.29,39.66,38.5548,38.95,518333,0.0,1.0
2025-02-13,40.12,40.36,39.335,39.47,646998,40.12,40.36,39.335,39.47,646998,0.0,1.0
2025-02-14,39.77,40.37,39.66,40.21,494902,39.77,40.37,39.66,40.21,494902,0.0,1.0
2025-02-18,39.94,40.1599,39.38,39.8,816447,39.94,40.1599,39.38,39.8,816447,0.0,1.0
2025-02-19,38.14,39.7,37.96,39.37,1026688,38.14,39.7,37.96,39.37,1026688,0.0,1.0
2025-02-20,37.59,38.28,36.87,37.71,1475806,37.59,38.28,36.87,37.71,1475806,0.0,1.0
2025-02-21,31.15,33.99,29.85,32.3,3764359,31.15,33.99,29.85,32.3,3764359,0.0,1.0
2025-02-24,30.92,31.11,29.28,30.51,2051383,30.92,31.11,29.28,30.51,2051383,0.0,1.0
2025-02-25,31.08,31.635,30.1,30.93,1926425,31.08,31.635,30.1,30.93,1926425,0.0,1.0
2025-02-26,31.21,31.61,30.8,30.8,1499588,31.21,31.61,30.8,30.8,1499588,0.0,1.0
2025-02-27,30.75,31.58,30.525,31.02,1537547,30.75,31.58,30.525,31.02,1537547,0.0,1.0
2025-02-28,32.19,32.2,30.62,30.74,2259533,32.19,32.2,30.62,30.74,2259533,0.0,1.0
2025-03-03,31.88,33.01,31.7568,32.15,1916298,31.88,33.01,31.7568,32.15,1916298,0.0,1.0
2025-03-04,31.87,32.59,30.8112,31.4,1906056,31.87,32.59,30.8112,31.4,1906056,0.0,1.0
2025-03-05,32.46,32.715,32.015,32.13,1182896,32.46,32.715,32.015,32.13,1182896,0.0,1.0
2025-03-06,31.05,32.55,30.98,31.88,1199574,31.05,32.55,30.98,31.88,1199574,0.0,1.0
2025-03-07,31.65,31.67,30.35,30.99,1216728,31.65,31.67,30.35,30.99,1216728,0.0,1.0
2025-03-10,30.88,31.69,30.69,30.97,1218876,30.88,31.69,30.69,30.97,1218876,0.0,1.0
2025-03-11,31.8,32.44,30.86,30.88,1390923,31.8,32.44,30.86,30.88,1390923,0.0,1.0
2025-03-12,31.18,32.41,31.18,32.25,1661801,31.18,32.41,31.18,32.25,1661801,0.0,1.0
2025-03-13,30.14,31.53,30.045,31.22,1410570,30.14,31.53,30.045,31.22,1410570,0.0,1.0
2025-03-14,30.78,31.03,30.4,30.53,1602428,30.78,31.03,30.4,30.53,1602428,0.0,1.0
2025-03-17,31.13,31.46,30.6325,30.75,1141305,31.13,31.46,30.6325,30.75,1141305,0.0,1.0
2025-03-18,29.93,31.13,29.89,31.09,1097708,29.93,31.13,29.89,31.09,1097708,0.0,1.0
2025-03-19,29.91,30.9,29.75,30.0,1838271,29.91,30.9,29.75,30.0,1838271,0.0,1.0
2025-03-20,29.87,30.6,29.4,29.53,1634473,29.87,30.6,29.4,29.53,1634473,0.0,1.0
2025-03-21,30.11,30.35,29.35,29.5,2003210,30.11,30.35,29.35,29.5,2003210,0.0,1.0
2025-03-24,31.4,31.445,30.66,30.88,1040242,31.4,31.445,30.66,30.88,1040242,0.0,1.0
2025-03-25,31.75,32.03,31.32,31.41,1059242,31.75,32.03,31.32,31.41,1059242,0.0,1.0
2025-03-26,31.33,31.97,31.03,31.58,878175,31.33,31.97,31.03,31.58,878175,0.0,1.0
2025-03-27,29.72,30.11,27.6701,29.9,2379438,29.72,30.11,27.6701,29.9,2379438,0.0,1.0
2025-03-28,28.82,29.94,28.54,29.44,1714086,28.82,29.94,28.54,29.44,1714086,0.0,1.0
2025-03-31,29.13,29.4,28.0,28.58,1274533,29.13,29.4,28.0,28.58,1274533,0.0,1.0
2025-04-01,29.24,29.39,28.78,29.01,1295913,29.24,29.39,28.78,29.01,1295913,0.0,1.0
2025-04-02,29.51,29.635,28.61,28.63,1376928,29.51,29.635,28.61,28.63,1376928,0.0,1.0
2025-04-03,27.22,28.835,26.66,27.68,1331182,27.22,28.835,26.66,27.68,1331182,0.0,1.0
2025-04-04,26.29,26.965,25.8,26.17,1486134,26.29,26.965,25.8,26.17,1486134,0.0,1.0
2025-04-07,25.76,27.6,24.65,24.75,2210198,25.76,27.6,24.65,24.75,2210198,0.0,1.0
2025-04-08,25.19,27.66,24.825,27.36,2171337,25.19,27.66,24.825,27.36,2171337,0.0,1.0
2025-04-09,27.95,28.225,24.93,24.98,2854835,27.95,28.225,24.93,24.98,2854835,0.0,1.0
2025-04-10,26.57,27.33,25.94,27.33,948339,26.57,27.33,25.94,27.33,948339,0.0,1.0
2025-04-11,27.0,27.21,25.945,26.5,1209056,27.0,27.21,25.945,26.5,1209056,0.0,1.0
2025-04-14,27.0,27.6,26.61,27.6,963608,27.0,27.6,26.61,27.6,963608,0.0,1.0
2025-04-15,27.08,27.49,26.77,27.02,854964,27.08,27.49,26.77,27.02,854964,0.0,1.0
2025-04-16,26.72,27.13,26.33,26.84,1036111,26.72,27.13,26.33,26.84,1036111,0.0,1.0
2025-04-17,26.61,26.973,26.46,26.73,960784,26.61,26.973,26.46,26.73,960784,0.0,1.0
2025-04-21,26.24,26.535,25.8901,26.45,570658,26.24,26.535,25.8901,26.45,570658,0.0,1.0
2025-04-22,27.0,27.15,26.55,26.71,999437,27.0,27.15,26.55,26.71,999437,0.0,1.0
2025-04-23,27.73,28.25,27.56,27.84,753086,27.73,28.25,27.56,27.84,753086,0.0,1.0
2025-04-24,28.28,28.365,27.615,27.84,560925,28.28,28.365,27.615,27.84,560925,0.0,1.0
2025-04-25,28.49,28.605,28.02,28.37,645999,28.49,28.605,28.02,28.37,645999,0.0,1.0
2025-04-28,28.34,28.765,28.1,28.53,484615,28.34,28.765,28.1,28.53,484615,0.0,1.0
2025-04-29,28.42,28.78,28.01,28.15,642063,28.42,28.78,28.01,28.15,642063,0.0,1.0
2025-04-30,27.96,28.07,27.24,27.76,850287,27.96,28.07,27.24,27.76,850287,0.0,1.0
2025-05-01,27.9,28.48,27.88,28.26,998720,27.9,28.48,27.88,28.26,998720,0.0,1.0
2025-05-02,28.19,28.52,27.98,28.29,843098,28.19,28.52,27.98,28.29,843098,0.0,1.0
2025-05-05,28.01,28.514,27.755,27.87,776743,28.01,28.514,27.755,27.87,776743,0.0,1.0
2025-05-06,27.95,28.19,25.41,25.41,904475,27.95,28.19,25.41,25.41,904475,0.0,1.0
2025-05-07,28.35,28.5,27.77,28.22,940380,28.35,28.5,27.77,28.22,940380,0.0,1.0
2025-05-08,27.95,28.75,27.4,28.74,2123472,27.95,28.75,27.4,28.74,2123472,0.0,1.0
2025-05-09,31.08,32.05,30.525,31.67,2891567,31.08,32.05,30.525,31.67,2891567,0.0,1.0
2025-05-12,32.96,33.28,31.66,32.53,1815883,32.96,33.28,31.66,32.53,1815883,0.0,1.0
2025-05-13,33.57,33.755,32.96,33.13,1425140,33.57,33.755,32.96,33.13,1425140,0.0,1.0
2025-05-14,33.64,34.17,33.155,33.41,1007021,33.64,34.17,33.155,33.41,1007021,0.0,1.0
2025-05-15,32.9,33.86,32.83,33.64,727615,32.9,33.86,32.83,33.64,727615,0.0,1.0
2025-05-16,32.46,32.89,32.413,32.69,803555,32.46,32.89,32.413,32.69,803555,0.0,1.0
2025-05-19,32.03,32.38,31.8712,32.26,724192,32.03,32.38,31.8712,32.26,724192,0.0,1.0
2025-05-20,32.47,32.5,31.79,31.9,905446,32.47,32.5,31.79,31.9,905446,0.0,1.0
2025-05-21,31.56,32.7,31.51,32.15,692966,31.56,32.7,31.51,32.15,692966,0.0,1.0
2025-05-22,31.81,31.95,31.25,31.51,813087,31.81,31.95,31.25,31.51,813087,0.0,1.0
2025-05-23,31.15,31.439,31.0,31.0,499157,31.15,31.439,31.0,31.0,499157,0.0,1.0
2025-05-27,31.71,31.76,31.28,31.62,701957,31.71,31.76,31.28,31.62,701957,0.0,1.0
2025-05-28,31.85,32.1587,31.59,31.69,771573,31.85,32.1587,31.59,31.69,771573,0.0,1.0
2025-05-29,31.46,32.365,31.31,32.01,608146,31.46,32.365,31.31,32.01,608146,0.0,1.0
2025-05-30,31.34,31.4977,30.73,31.37,807725,31.34,31.4977,30.73,31.37,807725,0.0,1.0
2025-06-02,31.24,31.49,30.64,31.19,936283,31.24,31.49,30.64,31.19,936283,0.0,1.0
2025-06-03,31.41,31.445,30.88,31.14,633089,31.41,31.445,30.88,31.14,633089,0.0,1.0
2025-06-04,32.01,32.06,31.37,31.37,904431,32.01,32.06,31.37,31.37,904431,0.0,1.0
2025-06-05,31.75,32.1499,31.7,32.01,513351,31.75,32.1499,31.7,32.01,513351,0.0,1.0
2025-06-06,31.98,32.45,31.765,32.14,564461,31.98,32.45,31.765,32.14,564461,0.0,1.0
2025-06-09,32.02,32.5262,31.99,32.39,841409,32.02,32.5262,31.99,32.39,841409,0.0,1.0
2025-06-10,32.9,33.04,32.03,32.14,777412,32.9,33.04,32.03,32.14,777412,0.0,1.0
2025-06-11,32.65,33.19,32.64,33.02,731523,32.65,33.19,32.64,33.02,731523,0.0,1.0
2025-06-12,32.3,32.42,31.94,32.26,980646,32.3,32.42,31.94,32.26,980646,0.0,1.0
2025-06-13,30.78,31.885,30.74,31.72,681251,30.78,31.885,30.74,31.72,681251,0.0,1.0
2025-06-16,31.42,31.62,30.8501,31.09,636654,31.42,31.62,30.8501,31.09,636654,0.0,1.0
2025-06-17,31.18,31.63,31.075,31.18,682541,31.18,31.63,31.075,31.18,682541,0.0,1.0
2025-06-18,31.75,31.8199,31.0984,31.16,904387,31.75,31.8199,31.0984,31.16,904387,0.0,1.0
2025-06-20,32.1,32.15,31.62,32.0,1650226,32.1,32.15,31.62,32.0,1650226,0.0,1.0
2025-06-23,32.53,32.59,31.67,31.86,809509,32.53,32.59,31.67,31.86,809509,0.0,1.0
2025-06-24,33.31,33.51,32.58,32.87,753813,33.31,33.51,32.58,32.87,753813,0.0,1.0
2025-06-25,32.45,33.46,32.285,33.33,562591,32.45,33.46,32.285,33.33,562591,0.0,1.0
2025-06-26,32.79,32.83,32.26,32.58,1035195,32.79,32.83,32.26,32.58,1035195,0.0,1.0
2025-06-27,33.26,33.35,32.53,32.92,1590841,33.26,33.35,32.53,32.92,1590841,0.0,1.0
2025-06-30,33.47,33.835,33.13,33.56,941316,33.47,33.835,33.13,33.56,941316,0.0,1.0
2025-07-01,33.74,34.35,33.28,33.35,931976,33.74,34.35,33.28,33.35,931976,0.0,1.0
2025-07-02,33.65,33.82,32.995,33.09,740008,33.65,33.82,32.995,33.09,740008,0.0,1.0
2025-07-03,33.7,34.02,33.565,33.87,410699,33.7,34.02,33.565,33.87,410699,0.0,1.0
2025-07-07,33.32,33.725,33.1,33.54,608180,33.32,33.725,33.1,33.54,608180,0.0,1.0
2025-07-08,33.7,34.0,32.95,33.58,784019,33.7,34.0,32.95,33.58,784019,0.0,1.0
2025-07-09,34.79,34.805,33.82,33.93,776503,34.79,34.805,33.82,33.93,776503,0.0,1.0
2025-07-10,34.68,35.375,34.4833,34.82,808783,34.68,35.375,34.4833,34.82,808783,0.0,1.0
2025-07-11,34.3,34.57,33.94,34.42,944822,34.3,34.57,33.94,34.42,944822,0.0,1.0
2025-07-14,34.39,34.48,34.06,34.1,624151,34.39,34.48,34.06,34.1,624151,0.0,1.0
2025-07-15,33.6,34.705,33.6,34.5,660097,33.6,34.705,33.6,34.5,660097,0.0,1.0
2025-07-16,33.81,34.11,33.34,33.88,965491,33.81,34.11,33.34,33.88,965491,0.0,1.0
2025-07-17,33.48,34.27,33.27,33.84,768284,33.48,34.27,33.27,33.84,768284,0.0,1.0
2025-07-18,33.16,33.73,32.98,33.73,751130,33.16,33.73,32.98,33.73,751130,0.0,1.0
2025-07-21,33.22,33.76,33.22,33.35,770214,33.22,33.76,33.22,33.35,770214,0.0,1.0
2025-07-22,33.3,33.53,33.06,33.34,726565,33.3,33.53,33.06,33.34,726565,0.0,1.0
2025-07-23,34.01,34.05,33.24,33.51,981522,34.01,34.05,33.24,33.51,981522,0.0,1.0
2025-07-24,33.63,34.4752,33.62,34.14,684333,33.63,34.4752,33.62,34.14,684333,0.0,1.0
2025-07-25,33.51,34.08,33.44,33.82,578793,33.51,34.08,33.44,33.82,578793,0.0,1.0
2025-07-28,33.6,33.795,33.49,33.61,512179,33.6,33.795,33.49,33.61,512179,0.0,1.0
2025-07-29,32.97,33.84,32.87,33.73,545555,32.97,33.84,32.87,33.73,545555,0.0,1.0
2025-07-30,32.99,33.3323,32.78,32.95,735736,32.99,33.3323,32.78,32.95,735736,0.0,1.0
2025-07-31,32.82,33.54,32.74,33.19,801067,32.82,33.54,32.74,33.19,801067,0.0,1.0
2025-08-01,31.86,32.42,31.8,32.29,753348,31.86,32.42,31.8,32.29,753348,0.0,1.0
2025-08-04,31.57,32.22,31.29,32.1,1391184,31.57,32.22,31.29,32.1,1391184,0.0,1.0
2025-08-05,31.48,31.87,31.085,31.69,1085122,31.48,31.87,31.085,31.69,1085122,0.0,1.0
2025-08-06,31.81,31.955,30.85,31.39,1162821,31.81,31.955,30.85,31.39,1162821,0.0,1.0
2025-08-07,31.41,32.41,30.56,31.94,1954893,31.41,32.41,30.56,31.94,1954893,0.0,1.0
2025-08-08,29.11,31.2,28.93,30.51,2008030,29.11,31.2,28.93,30.51,2008030,0.0,1.0
2025-08-11,29.65,29.69,28.8,29.0,1492557,29.65,29.69,28.8,29.0,1492557,0.0,1.0
2025-08-12,30.6,30.8,29.3923,29.64,1139493,30.6,30.8,29.3923,29.64,1139493,0.0,1.0
2025-08-13,32.1,32.405,30.615,30.7,2022840,32.1,32.405,30.615,30.7,2022840,0.0,1.0
2025-08-14,31.75,32.005,31.4742,31.52,946403,31.75,32.005,31.4742,31.52,946403,0.0,1.0
2025-08-15,32.39,32.61,31.87,31.94,1006412,32.39,32.61,31.87,31.94,1006412,0.0,1.0
2025-08-18,32.39,32.61,32.18,32.31,827172,32.39,32.61,32.18,32.31,827172,0.0,1.0
2025-08-19,32.45,32.59,31.98,32.4,718484,32.45,32.59,31.98,32.4,718484,0.0,1.0
2025-08-20,31.74,32.33,31.61,32.33,988484,31.74,32.33,31.61,32.33,988484,0.0,1.0
2025-08-21,32.2,32.25,31.36,31.53,1010419,32.2,32.25,31.36,31.53,1010419,0.0,1.0
2025-08-22,34.18,34.24,32.31,32.5,1713776,34.18,34.24,32.31,32.5,1713776,0.0,1.0
2025-08-25,34.11,34.93,34.0001,34.15,1466406,34.11,34.93,34.0001,34.15,1466406,0.0,1.0
2025-08-26,34.12,34.6,33.72,33.96,1566452,34.12,34.6,33.72,33.96,1566452,0.0,1.0
2025-08-27,34.26,34.56,33.92,33.93,910687,34.26,34.56,33.92,33.93,910687,0.0,1.0
2025-08-28,34.38,34.59,33.96,34.26,1121081,34.38,34.59,33.96,34.26,1121081,0.0,1.0
2025-08-29,34.6,34.94,34.315,34.47,934185,34.6,34.94,34.315,34.47,934185,0.0,1.0
2025-09-02,34.78,34.81,33.92,34.05,1019855,34.78,34.81,33.92,34.05,1019855,0.0,1.0
2025-09-03,35.38,35.745,34.84,34.98,1070269,35.38,35.745,34.84,34.98,1070269,0.0,1.0
2025-09-04,36.18,36.19,35.095,35.39,1042803,36.18,36.19,35.095,35.39,1042803,0.0,1.0
2025-09-05,36.16,36.65,35.85,36.35,909926,36.16,36.65,35.85,36.35,909926,0.0,1.0
2025-09-08,35.94,36.45,35.58,36.23,1258830,35.94,36.45,35.58,36.23,1258830,0.0,1.0
2025-09-09,35.83,35.99,35.22,35.87,850023,35.83,35.99,35.22,35.87,850023,0.0,1.0
2025-09-10,35.4,36.0,35.365,35.78,732643,35.4,36.0,35.365,35.78,732643,0.0,1.0
2025-09-11,36.29,36.88,35.27,35.42,915870,36.29,36.88,35.27,35.42,915870,0.0,1.0
2025-09-12,36.03,36.35,35.87,36.13,661182,36.03,36.35,35.87,36.13,661182,0.0,1.0
2025-09-15,36.19,36.52,36.03,36.31,1006388,36.19,36.52,36.03,36.31,1006388,0.0,1.0
2025-09-16,36.28,36.39,35.56,36.08,862298,36.28,36.39,35.56,36.08,862298,0.0,1.0
2025-09-17,36.75,37.26,36.385,36.42,1378674,36.75,37.26,36.385,36.42,1378674,0.0,1.0
2025-09-18,37.57,37.595,36.82,37.07,984410,37.57,37.595,36.82,37.07,984410,0.0,1.0
2025-09-19,37.34,37.94,37.28,37.81,1988301,37.34,37.94,37.28,37.81,1988301,0.0,1.0
2025-09-22,37.83,37.95,36.84,37.33,1793284,37.83,37.95,36.84,37.33,1793284,0.0,1.0
2025-09-23,37.32,38.12,37.27,37.95,1860853,37.32,38.12,37.27,37.95,1860853,0.0,1.0
2025-09-24,37.85,37.93,36.95,37.36,1157189,37.85,37.93,36.95,37.36,1157189,0.0,1.0
2025-09-25,37.02,37.66,36.8145,37.52,1142502,37.02,37.66,36.8145,37.52,1142502,0.0,1.0
2025-09-26,37.5,37.59,37.01,37.15,667812,37.5,37.59,37.01,37.15,667812,0.0,1.0
2025-09-29,37.45,37.845,37.31,37.62,1103372,37.45,37.845,37.31,37.62,1103372,0.0,1.0
2025-09-30,37.23,37.82,36.85,37.36,1079308,37.23,37.82,36.85,37.36,1079308,0.0,1.0
2025-10-01,37.55,37.93,36.62,36.88,1323573,37.55,37.93,36.62,36.88,1323573,0.0,1.0
2025-10-02,38.21,38.295,37.43,37.7,734232,38.21,38.295,37.43,37.7,734232,0.0,1.0
2025-10-03,37.88,38.625,37.59,38.43,1113692,37.88,38.625,37.59,38.43,1113692,0.0,1.0
2025-10-06,36.24,38.02,35.79,37.84,1383265,36.24,38.02,35.79,37.84,1383265,0.0,1.0
2025-10-07,35.5,36.52,35.495,36.37,961729,35.5,36.52,35.495,36.37,961729,0.0,1.0
2025-10-08,34.77,35.8199,34.67,35.5,946042,34.77,35.8199,34.67,35.5,946042,0.0,1.0
2025-10-09,33.99,34.97,33.945,34.68,921581,33.99,34.97,33.945,34.68,921581,0.0,1.0
2025-10-10,33.5,34.32,33.2,33.96,1078489,33.5,34.32,33.2,33.96,1078489,0.0,1.0
2025-10-13,33.99,34.38,33.75,33.98,896825,33.99,34.38,33.75,33.98,896825,0.0,1.0
2025-10-14,34.99,35.14,33.132,33.6,1066609,34.99,35.14,33.132,33.6,1066609,0.0,1.0
2025-10-15,35.04,35.55,34.673,35.17,786143,35.04,35.55,34.673,35.17,786143,0.0,1.0
2025-10-16,35.25,35.79,34.92,34.92,837551,35.25,35.79,34.92,34.92,837551,0.0,1.0
2025-10-17,34.92,35.93,34.9,35.2,1012003,34.92,35.93,34.9,35.2,1012003,0.0,1.0
2025-10-20,35.76,35.92,35.09,35.09,618642,35.76,35.92,35.09,35.09,618642,0.0,1.0
2025-10-21,36.02,36.335,35.68,35.76,701577,36.02,36.335,35.68,35.76,701577,0.0,1.0
2025-10-22,36.12,36.41,35.46,36.02,714522,36.12,36.41,35.46,36.02,714522,0.0,1.0
2025-10-23,36.21,36.335,35.48,35.94,774159,36.21,36.335,35.48,35.94,774159,0.0,1.0
2025-10-24,36.79,36.99,36.57,36.75,639856,36.79,36.99,36.57,36.75,639856,0.0,1.0
2025-10-27,35.76,36.97,35.75,36.97,714650,35.76,36.97,35.75,36.97,714650,0.0,1.0
2025-10-28,35.49,35.87,35.46,35.63,446853,35.49,35.87,35.46,35.63,446853,0.0,1.0
2025-10-29,34.28,35.365,34.09,35.26,809539,34.28,35.365,34.09,35.26,809539,0.0,1.0
2025-10-30,34.15,34.63,33.87,34.15,827041,34.15,34.63,33.87,34.15,827041,0.0,1.0
2025-10-31,35.12,35.2,34.08,34.31,785561,35.12,35.2,34.08,34.31,785561,0.0,1.0
2025-11-03,35.09,35.47,34.34,34.98,1040779,35.09,35.47,34.34,34.98,1040779,0.0,1.0
2025-11-04,33.98,35.02,33.89,34.73,894571,33.98,35.02,33.89,34.73,894571,0.0,1.0
2025-11-05,34.06,35.07,33.94,34.07,855084,34.06,35.07,33.94,34.07,855084,0.0,1.0
2025-11-06,33.13,34.48,32.46,34.12,2073399,33.13,34.48,32.46,34.12,2073399,0.0,1.0
2025-11-07,33.34,36.28,33.0,34.18,1811563,33.34,36.28,33.0,34.18,1811563,0.0,1.0
2025-11-10,35.42,36.0,33.34,33.92,1438996,35.42,36.0,33.34,33.92,1438996,0.0,1.0
2025-11-11,34.63,35.49,34.48,35.0,807598,34.63,35.49,34.48,35.0,807598,0.0,1.0
2025-11-12,35.65,36.06,34.64,34.64,976173,35.65,36.06,34.64,34.64,976173,0.0,1.0
2025-11-13,36.22,36.33,35.08,35.28,939480,36.22,36.33,35.08,35.28,939480,0.0,1.0
2025-11-14,35.52,36.01,35.1146,35.76,912439,35.52,36.01,35.1146,35.76,912439,0.0,1.0
2025-11-17,34.97,36.15,34.92,35.49,919605,34.97,36.15,34.92,35.49,919605,0.0,1.0
2025-11-18,34.96,35.23,34.555,34.66,765401,34.96,35.23,34.555,34.66,765401,0.0,1.0
2025-11-19,33.92,35.015,33.55,34.78,992833,33.92,35.015,33.55,34.78,992833,0.0,1.0
2025-11-20,33.91,34.615,33.595,34.24,790125,33.91,34.615,33.595,34.24,790125,0.0,1.0
2025-11-21,34.6,35.12,33.705,33.99,900971,34.6,35.12,33.705,33.99,900971,0.0,1.0
2025-11-24,35.19,35.35,34.41,34.65,774593,35.19,35.35,34.41,34.65,774593,0.0,1.0
2025-11-25,36.02,36.345,35.325,35.62,788580,36.02,36.345,35.325,35.62,788580,0.0,1.0
2025-11-26,35.89,36.25,35.785,35.88,954358,35.89,36.25,35.785,35.88,954358,0.0,1.0