date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2018-07-25,15.94,16.1294,15.78,16.0,62284,15.94,16.1294,15.78,16.0,62284,0.0,1.0
2018-07-26,16.14,16.2,15.89,15.89,25160,16.14,16.2,15.89,15.89,25160,0.0,1.0
2018-07-27,16.48,16.55,16.085,16.21,24083,16.48,16.55,16.085,16.21,24083,0.0,1.0
2018-07-30,16.44,16.5,15.9758,16.5,3098,16.44,16.5,15.9758,16.5,3098,0.0,1.0
2018-07-31,16.24,16.4,15.96,16.4,4866,16.24,16.4,15.96,16.4,4866,0.0,1.0
2018-08-01,16.19,16.3,15.9,16.3,43362,16.19,16.3,15.9,16.3,43362,0.0,1.0
2018-08-02,16.25,16.27,15.9035,15.9035,53641,16.25,16.27,15.9035,15.9035,53641,0.0,1.0
2018-08-03,16.17,16.23,15.91,16.23,66350,16.17,16.23,15.91,16.23,66350,0.0,1.0
2018-08-06,15.96,16.4,15.95,16.21,11524,15.96,16.4,15.95,16.21,11524,0.0,1.0
2018-08-07,16.0,16.12,15.915,16.12,4415,16.0,16.12,15.915,16.12,4415,0.0,1.0
2018-08-08,16.22,16.22,16.1,16.15,7980,16.22,16.22,16.1,16.15,7980,0.0,1.0
2018-08-09,16.17,16.38,16.005,16.03,13022,16.17,16.38,16.005,16.03,13022,0.0,1.0
2018-08-10,16.13,16.25,16.028,16.16,10493,16.13,16.25,16.028,16.16,10493,0.0,1.0
2018-08-13,16.14,16.14,15.928,15.98,19706,16.14,16.14,15.928,15.98,19706,0.0,1.0
2018-08-14,16.13,16.14,15.95,16.09,15063,16.13,16.14,15.95,16.09,15063,0.0,1.0
2018-08-15,16.14,16.14,15.97,16.14,16182,16.14,16.14,15.97,16.14,16182,0.0,1.0
2018-08-16,16.14,16.14,16.1005,16.128,6535,16.14,16.14,16.1005,16.128,6535,0.0,1.0
2018-08-17,16.14,16.25,16.0214,16.25,16315,16.14,16.25,16.0214,16.25,16315,0.0,1.0
2018-08-20,16.14,16.2499,15.9,16.16,23294,16.14,16.2499,15.9,16.16,23294,0.0,1.0
2018-08-21,16.13,16.14,16.01,16.14,5678,16.13,16.14,16.01,16.14,5678,0.0,1.0
2018-08-22,16.14,16.14,15.9,15.9,14967,16.14,16.14,15.9,15.9,14967,0.0,1.0
2018-08-23,16.1,16.2,16.0,16.2,9516,16.1,16.2,16.0,16.2,9516,0.0,1.0
2018-08-24,16.07,16.07,15.9979,16.0,17394,16.07,16.07,15.9979,16.0,17394,0.0,1.0
2018-08-27,16.14,16.19,15.95,16.19,22767,16.14,16.19,15.95,16.19,22767,0.0,1.0
2018-08-28,16.4,16.5,16.0836,16.2,22815,16.4,16.5,16.0836,16.2,22815,0.0,1.0
2018-08-29,16.34,16.5,16.01,16.5,27958,16.34,16.5,16.01,16.5,27958,0.0,1.0
2018-08-30,16.38,16.45,16.1012,16.3,8761,16.38,16.45,16.1012,16.3,8761,0.0,1.0
2018-08-31,16.22,16.31,16.135,16.31,14894,16.22,16.31,16.135,16.31,14894,0.0,1.0
2018-09-04,16.75,17.01,16.18,16.18,80400,16.75,17.01,16.18,16.18,80400,0.0,1.0
2018-09-05,17.25,17.25,16.59,16.89,38241,17.25,17.25,16.59,16.89,38241,0.0,1.0
2018-09-06,17.74,18.8999,17.0419,17.25,66492,17.74,18.8999,17.0419,17.25,66492,0.0,1.0
2018-09-07,17.67,18.3,17.56,17.74,39870,17.67,18.3,17.56,17.74,39870,0.0,1.0
2018-09-10,17.9,18.25,17.49,17.85,38039,17.9,18.25,17.49,17.85,38039,0.0,1.0
2018-09-11,17.95,18.175,17.81,17.9,66305,17.95,18.175,17.81,17.9,66305,0.0,1.0
2018-09-12,18.0,18.05,17.785,18.05,35359,18.0,18.05,17.785,18.05,35359,0.0,1.0
2018-09-13,17.29,18.0,16.63,18.0,59608,17.29,18.0,16.63,18.0,59608,0.0,1.0
2018-09-14,17.5,17.95,17.1099,17.2,76402,17.5,17.95,17.1099,17.2,76402,0.0,1.0
2018-09-17,16.9,17.8,16.44,17.69,41805,16.9,17.8,16.44,17.69,41805,0.0,1.0
2018-09-18,17.61,17.93,16.855,17.0657,51863,17.61,17.93,16.855,17.0657,51863,0.0,1.0
2018-09-19,16.31,17.9,16.26,17.73,55464,16.31,17.9,16.26,17.73,55464,0.0,1.0
2018-09-20,16.59,17.02,16.25,16.6,110215,16.59,17.02,16.25,16.6,110215,0.0,1.0
2018-09-21,16.55,16.89,16.5,16.79,582181,16.55,16.89,16.5,16.79,582181,0.0,1.0
2018-09-24,16.84,17.0,16.55,16.73,15907,16.84,17.0,16.55,16.73,15907,0.0,1.0
2018-09-25,16.93,16.97,16.56,16.84,19574,16.93,16.97,16.56,16.84,19574,0.0,1.0
2018-09-26,16.92,16.96,16.81,16.85,30339,16.92,16.96,16.81,16.85,30339,0.0,1.0
2018-09-27,17.25,17.84,16.4217,16.4217,41571,17.25,17.84,16.4217,16.4217,41571,0.0,1.0
2018-09-28,17.0,17.31,16.74,17.31,23487,17.0,17.31,16.74,17.31,23487,0.0,1.0
2018-10-01,17.25,17.99,17.06,17.34,30615,17.25,17.99,17.06,17.34,30615,0.0,1.0
2018-10-02,17.25,17.34,17.0662,17.2,8316,17.25,17.34,17.0662,17.2,8316,0.0,1.0
2018-10-03,17.34,17.38,17.075,17.26,8718,17.34,17.38,17.075,17.26,8718,0.0,1.0
2018-10-04,17.46,17.5,17.29,17.35,29802,17.46,17.5,17.29,17.35,29802,0.0,1.0
2018-10-05,17.33,17.5,17.0601,17.5,8575,17.33,17.5,17.0601,17.5,8575,0.0,1.0
2018-10-08,16.81,17.45,16.51,17.45,27174,16.81,17.45,16.51,17.45,27174,0.0,1.0
2018-10-09,16.99,17.2,16.8,16.8,24190,16.99,17.2,16.8,16.8,24190,0.0,1.0
2018-10-10,16.82,16.99,16.7,16.99,5542,16.82,16.99,16.7,16.99,5542,0.0,1.0
2018-10-11,16.07,17.04,16.0,16.74,19526,16.07,17.04,16.0,16.74,19526,0.0,1.0
2018-10-12,17.0,17.0,16.2,16.28,52651,17.0,17.0,16.2,16.28,52651,0.0,1.0
2018-10-15,16.51,16.95,16.36,16.95,10014,16.51,16.95,16.36,16.95,10014,0.0,1.0
2018-10-16,16.16,16.54,16.0,16.54,14888,16.16,16.54,16.0,16.54,14888,0.0,1.0
2018-10-17,16.24,16.41,16.15,16.15,7044,16.24,16.41,16.15,16.15,7044,0.0,1.0
2018-10-18,16.09,17.239,16.0,16.22,13914,16.09,17.239,16.0,16.22,13914,0.0,1.0
2018-10-19,15.79,16.4,15.54,16.09,8591,15.79,16.4,15.54,16.09,8591,0.0,1.0
2018-10-22,15.99,16.3,14.92,15.84,12760,15.99,16.3,14.92,15.84,12760,0.0,1.0
2018-10-23,15.33,15.97,15.27,15.83,8020,15.33,15.97,15.27,15.83,8020,0.0,1.0
2018-10-24,15.25,16.09,15.25,15.25,12882,15.25,16.09,15.25,15.25,12882,0.0,1.0
2018-10-25,15.25,15.75,14.6,15.28,12289,15.25,15.75,14.6,15.28,12289,0.0,1.0
2018-10-26,15.85,15.92,15.01,15.01,5320,15.85,15.92,15.01,15.01,5320,0.0,1.0
2018-10-29,15.7,15.86,15.4,15.86,6251,15.7,15.86,15.4,15.86,6251,0.0,1.0
2018-10-30,15.49,15.6,15.49,15.6,3241,15.49,15.6,15.49,15.6,3241,0.0,1.0
2018-10-31,16.33,16.5,15.62,15.62,24353,16.33,16.5,15.62,15.62,24353,0.0,1.0
2018-11-01,16.2,16.66,16.2,16.26,11205,16.2,16.66,16.2,16.26,11205,0.0,1.0
2018-11-02,15.69,16.35,15.125,16.2,6692,15.69,16.35,15.125,16.2,6692,0.0,1.0
2018-11-05,16.4,16.52,15.68,15.68,3252,16.4,16.52,15.68,15.68,3252,0.0,1.0
2018-11-06,15.98,16.33,15.8,16.33,2350,15.98,16.33,15.8,16.33,2350,0.0,1.0
2018-11-07,16.12,16.46,15.675,15.85,9828,16.12,16.46,15.675,15.85,9828,0.0,1.0
2018-11-08,16.05,16.11,15.505,16.11,9344,16.05,16.11,15.505,16.11,9344,0.0,1.0
2018-11-09,16.04,16.64,15.61,16.14,16146,16.04,16.64,15.61,16.14,16146,0.0,1.0
2018-11-12,15.21,16.1,15.2,15.77,25309,15.21,16.1,15.2,15.77,25309,0.0,1.0
2018-11-13,15.74,16.195,15.32,15.32,13565,15.74,16.195,15.32,15.32,13565,0.0,1.0
2018-11-14,15.05,16.06,15.05,15.98,41719,15.05,16.06,15.05,15.98,41719,0.0,1.0
2018-11-15,15.35,16.2446,15.0,15.0,16872,15.35,16.2446,15.0,15.0,16872,0.0,1.0
2018-11-16,15.36,15.71,15.0349,15.3,15662,15.36,15.71,15.0349,15.3,15662,0.0,1.0
2018-11-19,15.21,16.025,15.155,15.46,9811,15.21,16.025,15.155,15.46,9811,0.0,1.0
2018-11-20,15.25,15.41,15.16,15.16,9213,15.25,15.41,15.16,15.16,9213,0.0,1.0
2018-11-21,15.29,15.69,15.2448,15.61,2641,15.29,15.69,15.2448,15.61,2641,0.0,1.0
2018-11-23,16.0,16.0,16.0,16.0,1331,16.0,16.0,16.0,16.0,1331,0.0,1.0
2018-11-26,16.11,16.25,15.64,16.0,15300,16.11,16.25,15.64,16.0,15300,0.0,1.0
2018-11-27,15.85,16.07,15.48,16.0,6751,15.85,16.07,15.48,16.0,6751,0.0,1.0
2018-11-28,15.74,16.05,15.73,15.98,12163,15.74,16.05,15.73,15.98,12163,0.0,1.0
2018-11-29,15.29,15.93,15.185,15.5,23735,15.29,15.93,15.185,15.5,23735,0.0,1.0
2018-11-30,15.95,15.95,15.49,15.85,6008,15.95,15.95,15.49,15.85,6008,0.0,1.0
2018-12-03,15.46,16.0,15.001,15.9,28635,15.46,16.0,15.001,15.9,28635,0.0,1.0
2018-12-04,15.01,15.7445,15.0,15.43,36892,15.01,15.7445,15.0,15.43,36892,0.0,1.0
2018-12-06,14.71,16.405,14.6,15.3,49033,14.71,16.405,14.6,15.3,49033,0.0,1.0
2018-12-07,14.92,14.9975,14.75,14.81,3896,14.92,14.9975,14.75,14.81,3896,0.0,1.0
2018-12-10,14.67,14.87,14.35,14.84,3482,14.67,14.87,14.35,14.84,3482,0.0,1.0
2018-12-11,14.19,14.6,14.17,14.4912,2991,14.19,14.6,14.17,14.4912,2991,0.0,1.0
2018-12-12,13.99,14.25,13.87,14.25,5541,13.99,14.25,13.87,14.25,5541,0.0,1.0
2018-12-13,13.18,13.71,13.02,13.7,7437,13.18,13.71,13.02,13.7,7437,0.0,1.0
2018-12-14,12.62,13.05,12.3,13.04,8962,12.62,13.05,12.3,13.04,8962,0.0,1.0
2018-12-17,12.5,13.45,11.85,12.89,33324,12.5,13.45,11.85,12.89,33324,0.0,1.0
2018-12-18,12.65,12.99,12.53,12.53,4568,12.65,12.99,12.53,12.53,4568,0.0,1.0
2018-12-19,12.82,13.0,12.82,12.99,5516,12.82,13.0,12.82,12.99,5516,0.0,1.0
2018-12-20,12.51,14.274,12.5,12.82,89627,12.51,14.274,12.5,12.82,89627,0.0,1.0
2018-12-21,13.14,13.44,12.5,12.5,71082,13.14,13.44,12.5,12.5,71082,0.0,1.0
2018-12-24,13.45,14.32,13.45,14.14,10078,13.45,14.32,13.45,14.14,10078,0.0,1.0
2018-12-26,14.29,14.43,12.64,13.68,15515,14.29,14.43,12.64,13.68,15515,0.0,1.0
2018-12-27,14.78,14.86,14.15,14.15,10407,14.78,14.86,14.15,14.15,10407,0.0,1.0
2018-12-28,15.41,16.49,14.73,14.73,28978,15.41,16.49,14.73,14.73,28978,0.0,1.0
2018-12-31,15.23,15.69,15.08,15.61,21357,15.23,15.69,15.08,15.61,21357,0.0,1.0
2019-01-02,15.0,15.39,14.75,15.11,26966,15.0,15.39,14.75,15.11,26966,0.0,1.0
2019-01-03,14.99,15.68,14.53,15.36,40875,14.99,15.68,14.53,15.36,40875,0.0,1.0
2019-01-04,15.0,15.68,14.36,14.77,18808,15.0,15.68,14.36,14.77,18808,0.0,1.0
2019-01-07,15.49,15.68,14.6,15.0,15893,15.49,15.68,14.6,15.0,15893,0.0,1.0
2019-01-08,15.44,15.68,12.54,15.68,6259,15.44,15.68,12.54,15.68,6259,0.0,1.0
2019-01-09,15.42,15.65,15.0,15.65,4215,15.42,15.65,15.0,15.65,4215,0.0,1.0
2019-01-10,15.17,15.33,14.7298,14.8,3080,15.17,15.33,14.7298,14.8,3080,0.0,1.0
2019-01-11,15.13,15.37,14.8,14.8,3241,15.13,15.37,14.8,14.8,3241,0.0,1.0
2019-01-14,14.76,15.215,14.73,15.0,11496,14.76,15.215,14.73,15.0,11496,0.0,1.0
2019-01-15,15.22,15.23,15.0021,15.015,3470,15.22,15.23,15.0021,15.015,3470,0.0,1.0
2019-01-16,15.01,15.38,15.01,15.23,12791,15.01,15.38,15.01,15.23,12791,0.0,1.0
2019-01-17,15.22,15.23,14.9243,14.9243,3632,15.22,15.23,14.9243,14.9243,3632,0.0,1.0
2019-01-18,14.94,15.38,14.8,15.21,4630,14.94,15.38,14.8,15.21,4630,0.0,1.0
2019-01-22,14.91,15.3053,14.9,14.965,4321,14.91,15.3053,14.9,14.965,4321,0.0,1.0
2019-01-23,15.28,15.28,14.925,15.13,4565,15.28,15.28,14.925,15.13,4565,0.0,1.0
2019-01-24,15.21,15.34,14.9655,14.9655,2815,15.21,15.34,14.9655,14.9655,2815,0.0,1.0
2019-01-25,15.01,15.21,13.8515,14.6661,26902,15.01,15.21,13.8515,14.6661,26902,0.0,1.0
2019-01-28,15.34,15.35,14.76,15.149,7830,15.34,15.35,14.76,15.149,7830,0.0,1.0
2019-01-29,15.35,15.35,14.8282,14.8282,6497,15.35,15.35,14.8282,14.8282,6497,0.0,1.0
2019-01-30,14.83,15.35,14.8001,15.35,3925,14.83,15.35,14.8001,15.35,3925,0.0,1.0
2019-01-31,14.87,15.35,14.86,14.86,7038,14.87,15.35,14.86,14.86,7038,0.0,1.0
2019-02-01,15.07,15.25,14.87,15.0,3408,15.07,15.25,14.87,15.0,3408,0.0,1.0
2019-02-04,15.27,15.35,15.19,15.19,5606,15.27,15.35,15.19,15.19,5606,0.0,1.0
2019-02-05,15.5,15.68,15.3071,15.35,16377,15.5,15.68,15.3071,15.35,16377,0.0,1.0
2019-02-06,15.5,15.635,15.23,15.5,5729,15.5,15.635,15.23,15.5,5729,0.0,1.0
2019-02-07,15.1,15.44,15.04,15.44,1899,15.1,15.44,15.04,15.44,1899,0.0,1.0
2019-02-08,15.4,15.68,15.36,15.62,21669,15.4,15.68,15.36,15.62,21669,0.0,1.0
2019-02-11,15.48,15.61,15.277,15.61,14504,15.48,15.61,15.277,15.61,14504,0.0,1.0
2019-02-12,15.65,15.65,15.2706,15.2706,19421,15.65,15.65,15.2706,15.2706,19421,0.0,1.0
2019-02-13,15.84,15.85,15.27,15.64,24378,15.84,15.85,15.27,15.64,24378,0.0,1.0
2019-02-14,15.58,15.85,15.58,15.7733,7341,15.58,15.85,15.58,15.7733,7341,0.0,1.0
2019-02-15,16.23,16.71,15.68,15.68,30408,16.23,16.71,15.68,15.68,30408,0.0,1.0
2019-02-19,16.69,16.73,15.9622,16.11,15708,16.69,16.73,15.9622,16.11,15708,0.0,1.0
2019-02-20,16.26,16.5,16.25,16.488,8039,16.26,16.5,16.25,16.488,8039,0.0,1.0
2019-02-21,16.44,16.5,16.25,16.341,5704,16.44,16.5,16.25,16.341,5704,0.0,1.0
2019-02-22,16.75,16.75,16.25,16.25,13140,16.75,16.75,16.25,16.25,13140,0.0,1.0
2019-02-25,16.66,17.0,16.64,16.75,29671,16.66,17.0,16.64,16.75,29671,0.0,1.0
2019-02-26,16.49,17.0,16.31,16.68,16607,16.49,17.0,16.31,16.68,16607,0.0,1.0
2019-02-27,16.3,16.45,16.27,16.45,7633,16.3,16.45,16.27,16.45,7633,0.0,1.0
2019-02-28,16.35,16.88,16.3011,16.45,7082,16.35,16.88,16.3011,16.45,7082,0.0,1.0
2019-03-01,17.0,17.0,16.27,16.625,15511,17.0,17.0,16.27,16.625,15511,0.0,1.0
2019-03-04,16.86,17.0,16.75,17.0,16843,16.86,17.0,16.75,17.0,16843,0.0,1.0
2019-03-05,16.95,17.265,16.82,16.9162,41026,16.95,17.265,16.82,16.9162,41026,0.0,1.0
2019-03-06,16.99,17.25,16.99,17.005,13209,16.99,17.25,16.99,17.005,13209,0.0,1.0
2019-03-07,16.75,17.0,16.75,17.0,7300,16.75,17.0,16.75,17.0,7300,0.0,1.0
2019-03-08,16.87,17.005,16.75,16.75,10682,16.87,17.005,16.75,16.75,10682,0.0,1.0
2019-03-11,17.05,17.06,16.68,17.06,21040,17.05,17.06,16.68,17.06,21040,0.0,1.0
2019-03-12,16.7,17.25,16.64,16.93,8627,16.7,17.25,16.64,16.93,8627,0.0,1.0
2019-03-13,16.44,17.03,16.44,16.87,25001,16.44,17.03,16.44,16.87,25001,0.0,1.0
2019-03-14,15.61,16.47,15.61,16.25,19858,15.61,16.47,15.61,16.25,19858,0.0,1.0
2019-03-15,15.59,17.24,14.92,15.71,62343,15.59,17.24,14.92,15.71,62343,0.0,1.0
2019-03-18,15.5,17.24,15.49,15.71,20091,15.5,17.24,15.49,15.71,20091,0.0,1.0
2019-03-19,16.09,16.605,15.99,15.99,21374,16.09,16.605,15.99,15.99,21374,0.0,1.0
2019-03-20,16.38,17.1486,16.26,16.26,6536,16.38,17.1486,16.26,16.26,6536,0.0,1.0
2019-03-21,16.36,16.41,15.975,15.975,12019,16.36,16.41,15.975,15.975,12019,0.0,1.0
2019-03-22,15.41,16.353,15.25,16.2,16824,15.41,16.353,15.25,16.2,16824,0.0,1.0
2019-03-25,15.28,15.9375,15.24,15.26,8402,15.28,15.9375,15.24,15.26,8402,0.0,1.0
2019-03-26,16.1,16.362,15.41,15.41,5251,16.1,16.362,15.41,15.41,5251,0.0,1.0
2019-03-27,15.91,16.18,15.74,16.0,2784,15.91,16.18,15.74,16.0,2784,0.0,1.0
2019-03-28,16.27,16.72,15.476,15.476,11972,16.27,16.72,15.476,15.476,11972,0.0,1.0
2019-03-29,16.99,17.24,16.35,16.38,24567,16.99,17.24,16.35,16.38,24567,0.0,1.0
2019-04-01,17.03,17.3,17.0,17.19,8395,17.03,17.3,17.0,17.19,8395,0.0,1.0
2019-04-02,17.04,17.5,17.04,17.4953,2112,17.04,17.5,17.04,17.4953,2112,0.0,1.0
2019-04-03,17.0,17.18,17.0,17.125,61182,17.0,17.18,17.0,17.125,61182,0.0,1.0
2019-04-04,16.89,17.142,16.88,16.89,7829,16.89,17.142,16.88,16.89,7829,0.0,1.0
2019-04-05,17.0,17.0,16.87,16.94,6909,17.0,17.0,16.87,16.94,6909,0.0,1.0
2019-04-08,17.0,17.0,16.7,16.7,5221,17.0,17.0,16.7,16.7,5221,0.0,1.0
2019-04-09,16.77,17.0,16.77,17.0,2362,16.77,17.0,16.77,17.0,2362,0.0,1.0
2019-04-10,16.98,17.0,16.89,16.98,9463,16.98,17.0,16.89,16.98,9463,0.0,1.0
2019-04-11,16.65,16.73,16.65,16.73,1936,16.65,16.73,16.65,16.73,1936,0.0,1.0
2019-04-12,16.39,16.475,16.0401,16.0721,5279,16.39,16.475,16.0401,16.0721,5279,0.0,1.0
2019-04-15,16.1,16.24,16.1,16.24,3312,16.1,16.24,16.1,16.24,3312,0.0,1.0
2019-04-16,16.01,16.2,16.0,16.2,3751,16.01,16.2,16.0,16.2,3751,0.0,1.0
2019-04-17,16.1,16.2,16.0,16.1302,4563,16.1,16.2,16.0,16.1302,4563,0.0,1.0
2019-04-18,16.19,16.19,15.86,16.0,4406,16.19,16.19,15.86,16.0,4406,0.0,1.0
2019-04-22,15.92,16.1899,15.81,16.0524,2640,15.92,16.1899,15.81,16.0524,2640,0.0,1.0
2019-04-23,15.95,16.18,15.75,16.1,15568,15.95,16.18,15.75,16.1,15568,0.0,1.0
2019-04-24,15.76,15.975,15.7501,15.7501,2164,15.76,15.975,15.7501,15.7501,2164,0.0,1.0
2019-04-25,16.26,16.5,15.39,15.75,25149,16.26,16.5,15.39,15.75,25149,0.0,1.0
2019-04-26,16.28,16.49,16.27,16.27,3520,16.28,16.49,16.27,16.27,3520,0.0,1.0
2019-04-29,16.5,16.5,15.97,16.41,4050,16.5,16.5,15.97,16.41,4050,0.0,1.0
2019-04-30,15.95,16.49,15.3801,15.99,8705,15.95,16.49,15.3801,15.99,8705,0.0,1.0
2019-05-01,16.13,16.47,15.755,16.4,5402,16.13,16.47,15.755,16.4,5402,0.0,1.0
2019-05-02,16.36,16.36,15.915,16.2648,2178,16.36,16.36,15.915,16.2648,2178,0.0,1.0
2019-05-03,16.49,16.5,16.032,16.5,4203,16.49,16.5,16.032,16.5,4203,0.0,1.0
2019-05-06,16.7,17.0,15.7292,16.06,54875,16.7,17.0,15.7292,16.06,54875,0.0,1.0
2019-05-07,16.73,17.0,16.0199,16.7,28249,16.73,17.0,16.0199,16.7,28249,0.0,1.0
2019-05-08,16.6,16.96,15.7941,16.85,4587,16.6,16.96,15.7941,16.85,4587,0.0,1.0
2019-05-09,16.94,16.94,16.205,16.33,7228,16.94,16.94,16.205,16.33,7228,0.0,1.0
2019-05-10,16.98,17.0,16.4375,16.81,7318,16.98,17.0,16.4375,16.81,7318,0.0,1.0
2019-05-13,16.62,16.98,16.525,16.73,8936,16.62,16.98,16.525,16.73,8936,0.0,1.0
2019-05-14,16.97,16.99,16.8,16.9167,7005,16.97,16.99,16.8,16.9167,7005,0.0,1.0
2019-05-15,16.87,17.0,16.634,17.0,22343,16.87,17.0,16.634,17.0,22343,0.0,1.0
2019-05-16,16.83,16.95,16.43,16.6,5399,16.83,16.95,16.43,16.6,5399,0.0,1.0
2019-05-17,16.57,16.92,16.45,16.72,9690,16.57,16.92,16.45,16.72,9690,0.0,1.0
2019-05-20,16.45,16.8975,16.39,16.59,6029,16.45,16.8975,16.39,16.59,6029,0.0,1.0
2019-05-21,16.39,16.83,16.23,16.44,10047,16.39,16.83,16.23,16.44,10047,0.0,1.0
2019-05-22,15.84,16.9899,15.82,16.9208,6580,15.84,16.9899,15.82,16.9208,6580,0.0,1.0
2019-05-23,15.66,16.31,15.63,15.82,9365,15.66,16.31,15.63,15.82,9365,0.0,1.0
2019-05-24,16.0,16.3107,15.5,15.78,21291,16.0,16.3107,15.5,15.78,21291,0.0,1.0
2019-05-28,16.02,16.2575,15.84,15.84,4663,16.02,16.2575,15.84,15.84,4663,0.0,1.0
2019-05-29,16.05,16.35,15.9162,15.93,7427,16.05,16.35,15.9162,15.93,7427,0.0,1.0
2019-05-30,16.09,16.26,15.738,16.26,15448,16.09,16.26,15.738,16.26,15448,0.0,1.0
2019-05-31,16.06,16.25,15.74,16.22,10453,16.06,16.25,15.74,16.22,10453,0.0,1.0
2019-06-03,16.58,16.81,15.66,16.16,16580,16.58,16.81,15.66,16.16,16580,0.0,1.0
2019-06-04,16.59,16.6,16.4,16.6,9487,16.59,16.6,16.4,16.6,9487,0.0,1.0
2019-06-05,16.09,16.6,16.02,16.6,12989,16.09,16.6,16.02,16.6,12989,0.0,1.0
2019-06-06,16.14,16.25,16.1,16.2,5570,16.14,16.25,16.1,16.2,5570,0.0,1.0
2019-06-07,16.13,16.45,15.9,16.25,7120,16.13,16.45,15.9,16.25,7120,0.0,1.0
2019-06-10,16.6,16.6,15.93,15.93,9742,16.6,16.6,15.93,15.93,9742,0.0,1.0
2019-06-11,16.99,17.0,16.4,16.6,12942,16.99,17.0,16.4,16.6,12942,0.0,1.0
2019-06-12,16.55,16.86,16.31,16.86,11774,16.55,16.86,16.31,16.86,11774,0.0,1.0
2019-06-13,15.89,16.44,15.8,16.44,19805,15.89,16.44,15.8,16.44,19805,0.0,1.0
2019-06-14,15.54,15.85,15.4,15.58,9364,15.54,15.85,15.4,15.58,9364,0.0,1.0
2019-06-17,15.6,15.9,15.4132,15.77,12201,15.6,15.9,15.4132,15.77,12201,0.0,1.0
2019-06-18,15.37,15.85,15.27,15.61,11730,15.37,15.85,15.27,15.61,11730,0.0,1.0
2019-06-19,15.87,15.88,15.27,15.51,11627,15.87,15.88,15.27,15.51,11627,0.0,1.0
2019-06-20,15.89,15.97,15.6717,15.78,6816,15.89,15.97,15.6717,15.78,6816,0.0,1.0
2019-06-21,15.4,15.87,15.32,15.67,21633,15.4,15.87,15.32,15.67,21633,0.0,1.0
2019-06-24,15.31,15.5,15.27,15.49,7278,15.31,15.5,15.27,15.49,7278,0.0,1.0
2019-06-25,15.27,15.2843,15.2,15.27,9329,15.27,15.2843,15.2,15.27,9329,0.0,1.0
2019-06-26,15.35,15.45,15.255,15.45,5075,15.35,15.45,15.255,15.45,5075,0.0,1.0
2019-06-27,15.28,15.325,15.07,15.325,23128,15.28,15.325,15.07,15.325,23128,0.0,1.0
2019-06-28,15.47,15.47,15.143,15.29,265485,15.47,15.47,15.143,15.29,265485,0.0,1.0
2019-07-01,15.17,15.7088,15.17,15.33,47969,15.17,15.7088,15.17,15.33,47969,0.0,1.0
2019-07-02,15.02,15.45,14.9574,15.31,31287,15.02,15.45,14.9574,15.31,31287,0.0,1.0
2019-07-03,15.35,15.35,14.98,15.0,13669,15.35,15.35,14.98,15.0,13669,0.0,1.0
2019-07-05,15.35,15.44,15.07,15.22,9057,15.35,15.44,15.07,15.22,9057,0.0,1.0
2019-07-08,15.22,15.37,15.12,15.22,11254,15.22,15.37,15.12,15.22,11254,0.0,1.0
2019-07-09,15.26,15.37,15.16,15.37,9857,15.26,15.37,15.16,15.37,9857,0.0,1.0
2019-07-10,15.13,15.37,15.12,15.37,9554,15.13,15.37,15.12,15.37,9554,0.0,1.0
2019-07-11,15.08,15.14,14.8,15.14,16272,15.08,15.14,14.8,15.14,16272,0.0,1.0
2019-07-12,15.86,15.98,15.13,15.2899,30799,15.86,15.98,15.13,15.2899,30799,0.0,1.0
2019-07-15,15.14,15.76,15.085,15.76,85274,15.14,15.76,15.085,15.76,85274,0.0,1.0
2019-07-16,15.3,15.6329,15.03,15.03,26215,15.3,15.6329,15.03,15.03,26215,0.0,1.0
2019-07-17,15.03,15.61,15.02,15.5,33686,15.03,15.61,15.02,15.5,33686,0.0,1.0
2019-07-18,15.0,15.02,14.91,15.02,13850,15.0,15.02,14.91,15.02,13850,0.0,1.0
2019-07-19,15.11,15.11,14.86,14.9,68213,15.11,15.11,14.86,14.9,68213,0.0,1.0
2019-07-22,15.35,15.47,15.03,15.03,15712,15.35,15.47,15.03,15.03,15712,0.0,1.0
2019-07-23,15.21,15.39,15.2,15.39,8918,15.21,15.39,15.2,15.39,8918,0.0,1.0
2019-07-24,15.35,15.5,15.0852,15.2,8836,15.35,15.5,15.0852,15.2,8836,0.0,1.0
2019-07-25,15.35,15.5,15.33,15.4,5815,15.35,15.5,15.33,15.4,5815,0.0,1.0
2019-07-26,15.87,16.0,15.26,15.26,19152,15.87,16.0,15.26,15.26,19152,0.0,1.0
2019-07-29,15.99,16.0,15.66,15.99,6252,15.99,16.0,15.66,15.99,6252,0.0,1.0
2019-07-30,15.99,16.21,15.726,15.8,23889,15.99,16.21,15.726,15.8,23889,0.0,1.0
2019-07-31,15.89,16.25,15.7999,15.9,16668,15.89,16.25,15.7999,15.9,16668,0.0,1.0
2019-08-01,15.61,15.99,15.52,15.7383,9798,15.61,15.99,15.52,15.7383,9798,0.0,1.0
2019-08-02,15.6,15.75,15.43,15.544,5568,15.6,15.75,15.43,15.544,5568,0.0,1.0
2019-08-05,15.17,15.59,15.17,15.59,10112,15.17,15.59,15.17,15.59,10112,0.0,1.0
2019-08-06,15.15,15.4264,14.96,15.3888,15259,15.15,15.4264,14.96,15.3888,15259,0.0,1.0
2019-08-07,14.9,15.13,14.9,15.0133,9789,14.9,15.13,14.9,15.0133,9789,0.0,1.0
2019-08-08,14.85,15.1,14.63,14.8,41309,14.85,15.1,14.63,14.8,41309,0.0,1.0
2019-08-09,15.2,15.35,14.98,15.29,13651,15.2,15.35,14.98,15.29,13651,0.0,1.0
2019-08-12,15.04,15.6355,15.0,15.16,8966,15.04,15.6355,15.0,15.16,8966,0.0,1.0
2019-08-13,14.98,15.57,14.9,15.44,16645,14.98,15.57,14.9,15.44,16645,0.0,1.0
2019-08-14,14.71,14.9674,14.7,14.9,11586,14.71,14.9674,14.7,14.9,11586,0.0,1.0
2019-08-15,14.64,14.83,14.62,14.83,6953,14.64,14.83,14.62,14.83,6953,0.0,1.0
2019-08-16,14.9,14.9751,14.6,14.75,13881,14.9,14.9751,14.6,14.75,13881,0.0,1.0
2019-08-19,14.81,14.9,14.7,14.9,14331,14.81,14.9,14.7,14.9,14331,0.0,1.0
2019-08-20,14.76,15.5523,14.67,15.5523,11432,14.76,15.5523,14.67,15.5523,11432,0.0,1.0
2019-08-21,14.67,14.8,14.67,14.78,6427,14.67,14.8,14.67,14.78,6427,0.0,1.0
2019-08-22,15.0,15.22,14.61,14.67,141071,15.0,15.22,14.61,14.67,141071,0.0,1.0
2019-08-23,14.83,15.5,14.65,15.5,15199,14.83,15.5,14.65,15.5,15199,0.0,1.0
2019-08-26,14.8,14.91,14.7,14.85,28265,14.8,14.91,14.7,14.85,28265,0.0,1.0
2019-08-27,14.73,14.75,14.6,14.75,17444,14.73,14.75,14.6,14.75,17444,0.0,1.0
2019-08-28,14.69,14.75,14.62,14.69,36374,14.69,14.75,14.62,14.69,36374,0.0,1.0
2019-08-29,14.65,14.88,14.61,14.8,19431,14.65,14.88,14.61,14.8,19431,0.0,1.0
2019-08-30,14.77,14.79,14.5701,14.65,10707,14.77,14.79,14.5701,14.65,10707,0.0,1.0
2019-09-03,14.5,15.1,14.21,15.1,37406,14.5,15.1,14.21,15.1,37406,0.0,1.0
2019-09-04,14.64,14.7871,14.5,14.6,13236,14.64,14.7871,14.5,14.6,13236,0.0,1.0
2019-09-05,14.7,14.75,14.455,14.66,19134,14.7,14.75,14.455,14.66,19134,0.0,1.0
2019-09-06,14.67,14.75,14.58,14.58,23068,14.67,14.75,14.58,14.58,23068,0.0,1.0
2019-09-09,14.7,14.9862,14.67,14.67,56357,14.7,14.9862,14.67,14.67,56357,0.0,1.0
2019-09-10,14.67,15.0,14.61,15.0,29645,14.67,15.0,14.61,15.0,29645,0.0,1.0
2019-09-11,14.71,15.0,14.65,14.65,39700,14.71,15.0,14.65,14.65,39700,0.0,1.0
2019-09-12,16.06,16.25,14.55,14.74,51992,16.06,16.25,14.55,14.74,51992,0.0,1.0
2019-09-13,16.0,16.24,15.9815,16.0,50153,16.0,16.24,15.9815,16.0,50153,0.0,1.0
2019-09-16,15.96,16.1,15.82,16.0,50028,15.96,16.1,15.82,16.0,50028,0.0,1.0
2019-09-17,16.02,16.09,15.89,16.01,59458,16.02,16.09,15.89,16.01,59458,0.0,1.0
2019-09-18,15.8,16.105,15.795,16.1,38591,15.8,16.105,15.795,16.1,38591,0.0,1.0
2019-09-19,15.98,16.04,15.82,15.99,39574,15.98,16.04,15.82,15.99,39574,0.0,1.0
2019-09-20,15.7,16.08,15.51,15.94,193264,15.7,16.08,15.51,15.94,193264,0.0,1.0
2019-09-23,15.94,16.0,15.22,15.58,24070,15.94,16.0,15.22,15.58,24070,0.0,1.0
2019-09-24,15.48,16.0,15.36,15.925,16243,15.48,16.0,15.36,15.925,16243,0.0,1.0
2019-09-25,15.9,16.0,15.63,15.71,28037,15.9,16.0,15.63,15.71,28037,0.0,1.0
2019-09-26,15.06,15.61,15.01,15.52,26517,15.06,15.61,15.01,15.52,26517,0.0,1.0
2019-09-27,15.34,15.4571,15.01,15.03,15230,15.34,15.4571,15.01,15.03,15230,0.0,1.0
2019-09-30,15.11,15.49,15.11,15.48,14047,15.11,15.49,15.11,15.48,14047,0.0,1.0
2019-10-01,14.89,15.4,14.85,15.4,17351,14.89,15.4,14.85,15.4,17351,0.0,1.0
2019-10-02,15.02,15.1339,14.77,14.8,14318,15.02,15.1339,14.77,14.8,14318,0.0,1.0
2019-10-03,15.17,15.25,14.99,15.22,8852,15.17,15.25,14.99,15.22,8852,0.0,1.0
2019-10-04,15.17,15.42,14.99,15.38,5754,15.17,15.42,14.99,15.38,5754,0.0,1.0
2019-10-07,15.1,15.37,15.08,15.27,4033,15.1,15.37,15.08,15.27,4033,0.0,1.0
2019-10-08,15.1,15.25,14.99,15.1,8376,15.1,15.25,14.99,15.1,8376,0.0,1.0
2019-10-09,15.3,15.37,15.0789,15.12,14442,15.3,15.37,15.0789,15.12,14442,0.0,1.0
2019-10-10,15.57,15.83,15.2,15.2,6345,15.57,15.83,15.2,15.2,6345,0.0,1.0
2019-10-11,15.78,15.97,15.76,15.82,12425,15.78,15.97,15.76,15.82,12425,0.0,1.0
2019-10-14,16.0,16.0,15.62,15.69,15948,16.0,16.0,15.62,15.69,15948,0.0,1.0
2019-10-15,16.13,16.35,15.6115,16.0,34157,16.13,16.35,15.6115,16.0,34157,0.0,1.0
2019-10-16,16.0,16.05,15.69,15.93,27127,16.0,16.05,15.69,15.93,27127,0.0,1.0
2019-10-17,15.96,16.02,15.8,15.8,33028,15.96,16.02,15.8,15.8,33028,0.0,1.0
2019-10-18,15.9,16.0025,15.8,15.82,10398,15.9,16.0025,15.8,15.82,10398,0.0,1.0
2019-10-21,16.0,16.04,15.81,15.91,20886,16.0,16.04,15.81,15.91,20886,0.0,1.0
2019-10-22,15.8,16.1,15.77,15.93,16702,15.8,16.1,15.77,15.93,16702,0.0,1.0
2019-10-23,15.73,15.93,15.7191,15.82,3916,15.73,15.93,15.7191,15.82,3916,0.0,1.0
2019-10-24,15.4,15.75,15.22,15.75,5662,15.4,15.75,15.22,15.75,5662,0.0,1.0
2019-10-25,15.08,15.58,14.86,15.58,13073,15.08,15.58,14.86,15.58,13073,0.0,1.0
2019-10-28,15.19,15.42,15.19,15.2,23417,15.19,15.42,15.19,15.2,23417,0.0,1.0
2019-10-29,15.13,15.3659,15.13,15.2,17072,15.13,15.3659,15.13,15.2,17072,0.0,1.0
2019-10-30,15.25,15.25,15.088,15.14,13801,15.25,15.25,15.088,15.14,13801,0.0,1.0
2019-10-31,15.05,15.7367,15.04,15.1,16805,15.05,15.7367,15.04,15.1,16805,0.0,1.0
2019-11-01,15.07,15.23,15.05,15.1,14827,15.07,15.23,15.05,15.1,14827,0.0,1.0
2019-11-04,15.29,15.51,15.07,15.07,28784,15.29,15.51,15.07,15.07,28784,0.0,1.0
2019-11-05,15.49,15.59,15.25,15.25,45654,15.49,15.59,15.25,15.25,45654,0.0,1.0
2019-11-06,15.23,15.68,15.12,15.45,24590,15.23,15.68,15.12,15.45,24590,0.0,1.0
2019-11-07,15.9,15.99,15.29,15.42,15719,15.9,15.99,15.29,15.42,15719,0.0,1.0
2019-11-08,15.86,16.2,15.7605,15.99,17133,15.86,16.2,15.7605,15.99,17133,0.0,1.0
2019-11-11,16.28,16.35,15.634,15.68,20268,16.28,16.35,15.634,15.68,20268,0.0,1.0
2019-11-12,16.23,16.3869,16.09,16.21,25245,16.23,16.3869,16.09,16.21,25245,0.0,1.0
2019-11-13,16.2,16.305,16.0601,16.2,29818,16.2,16.305,16.0601,16.2,29818,0.0,1.0
2019-11-14,16.565,16.65,15.9,15.9,20400,16.565,16.65,15.9,15.9,20400,0.0,1.0
2019-11-15,16.6,17.0,16.3,16.64,22486,16.6,17.0,16.3,16.64,22486,0.0,1.0
2019-11-18,17.5,18.585,16.6508,16.7,36632,17.5,18.585,16.6508,16.7,36632,0.0,1.0
2019-11-19,17.3,17.89,17.24,17.32,23995,17.3,17.89,17.24,17.32,23995,0.0,1.0
2019-11-20,17.13,17.3,17.0,17.3,15323,17.13,17.3,17.0,17.3,15323,0.0,1.0
2019-11-21,16.9,17.25,16.81,17.25,12534,16.9,17.25,16.81,17.25,12534,0.0,1.0
2019-11-22,16.81,17.12,16.7301,16.92,4937,16.81,17.12,16.7301,16.92,4937,0.0,1.0
2019-11-25,17.01,17.5,16.5593,16.66,12199,17.01,17.5,16.5593,16.66,12199,0.0,1.0
2019-11-26,16.66,16.99,16.16,16.76,17068,16.66,16.99,16.16,16.76,17068,0.0,1.0
2019-11-27,16.89,17.07,16.72,16.72,4238,16.89,17.07,16.72,16.72,4238,0.0,1.0
2019-11-29,16.99,17.15,16.7608,17.09,4116,16.99,17.15,16.7608,17.09,4116,0.0,1.0
2019-12-02,16.7,17.38,16.6,17.2,13911,16.7,17.38,16.6,17.2,13911,0.0,1.0
2019-12-03,16.6,16.9,16.47,16.6,7186,16.6,16.9,16.47,16.6,7186,0.0,1.0
2019-12-04,16.6,16.88,16.52,16.88,8490,16.6,16.88,16.52,16.88,8490,0.0,1.0
2019-12-05,16.71,16.91,16.4402,16.4402,3758,16.71,16.91,16.4402,16.4402,3758,0.0,1.0
2019-12-06,16.91,17.03,16.61,16.61,24659,16.91,17.03,16.61,16.61,24659,0.0,1.0
2019-12-09,16.83,17.37,16.81,16.9,5623,16.83,17.37,16.81,16.9,5623,0.0,1.0
2019-12-10,17.07,17.07,16.72,17.04,5232,17.07,17.07,16.72,17.04,5232,0.0,1.0
2019-12-11,16.79,17.1079,16.65,16.65,9784,16.79,17.1079,16.65,16.65,9784,0.0,1.0
2019-12-12,16.87,17.0,16.7,16.818,12839,16.87,17.0,16.7,16.818,12839,0.0,1.0
2019-12-13,16.87,16.98,16.67,16.76,18013,16.87,16.98,16.67,16.76,18013,0.0,1.0
2019-12-16,16.7,17.1,16.64,16.94,18856,16.7,17.1,16.64,16.94,18856,0.0,1.0
2019-12-17,16.62,16.805,16.5,16.54,13782,16.62,16.805,16.5,16.54,13782,0.0,1.0
2019-12-18,16.61,17.0,16.39,16.61,12241,16.61,17.0,16.39,16.61,12241,0.0,1.0
2019-12-19,16.62,16.9,16.48,16.66,71406,16.62,16.9,16.48,16.66,71406,0.0,1.0
2019-12-20,16.7,16.77,16.47,16.6,49030,16.7,16.77,16.47,16.6,49030,0.0,1.0
2019-12-23,16.63,16.85,16.5,16.71,11409,16.63,16.85,16.5,16.71,11409,0.0,1.0
2019-12-24,16.88,16.88,16.58,16.58,1001,16.88,16.88,16.58,16.58,1001,0.0,1.0
2019-12-26,16.54,16.85,16.54,16.85,3520,16.54,16.85,16.54,16.85,3520,0.0,1.0
2019-12-27,16.7,16.7,16.5119,16.61,9118,16.7,16.7,16.5119,16.61,9118,0.0,1.0
2019-12-30,16.6,16.86,16.6,16.86,40909,16.6,16.86,16.6,16.86,40909,0.0,1.0
2019-12-31,16.47,16.7,16.38,16.7,22038,16.47,16.7,16.38,16.7,22038,0.0,1.0
2020-01-02,16.25,16.39,16.12,16.37,26536,16.25,16.39,16.12,16.37,26536,0.0,1.0
2020-01-03,16.21,16.4,16.0,16.0,21335,16.21,16.4,16.0,16.0,21335,0.0,1.0
2020-01-06,16.17,16.25,15.7548,15.7548,5532,16.17,16.25,15.7548,15.7548,5532,0.0,1.0
2020-01-07,16.11,16.39,15.75,15.75,448129,16.11,16.39,15.75,15.75,448129,0.0,1.0
2020-01-08,16.14,16.42,16.14,16.25,14142,16.14,16.42,16.14,16.25,14142,0.0,1.0
2020-01-09,16.3,16.39,16.1694,16.35,5038,16.3,16.39,16.1694,16.35,5038,0.0,1.0
2020-01-10,16.71,16.98,16.29,16.33,32587,16.71,16.98,16.29,16.33,32587,0.0,1.0
2020-01-13,17.3,17.36,16.65,16.74,30978,17.3,17.36,16.65,16.74,30978,0.0,1.0
2020-01-14,17.16,17.5,17.12,17.19,22695,17.16,17.5,17.12,17.19,22695,0.0,1.0
2020-01-15,17.2,17.33,16.9768,17.27,9689,17.2,17.33,16.9768,17.27,9689,0.0,1.0
2020-01-16,17.29,17.85,16.9428,16.9478,25195,17.29,17.85,16.9428,16.9478,25195,0.0,1.0
2020-01-17,17.33,17.6,17.07,17.39,13100,17.33,17.6,17.07,17.39,13100,0.0,1.0
2020-01-21,17.15,17.515,16.915,17.26,25514,17.15,17.515,16.915,17.26,25514,0.0,1.0
2020-01-22,17.3,17.41,16.8203,17.13,10693,17.3,17.41,16.8203,17.13,10693,0.0,1.0
2020-01-23,17.28,17.5,16.8,16.9,9925,17.28,17.5,16.8,16.9,9925,0.0,1.0
2020-01-24,17.4,17.54,17.0255,17.42,9009,17.4,17.54,17.0255,17.42,9009,0.0,1.0
2020-01-27,17.0,17.56,17.0,17.25,12097,17.0,17.56,17.0,17.25,12097,0.0,1.0
2020-01-28,17.68,17.69,16.53,16.87,19711,17.68,17.69,16.53,16.87,19711,0.0,1.0
2020-01-29,17.69,17.69,17.36,17.6,12278,17.69,17.69,17.36,17.6,12278,0.0,1.0
2020-01-30,18.1,18.48,17.45,17.51,15288,18.1,18.48,17.45,17.51,15288,0.0,1.0
2020-01-31,17.8,18.16,17.69,18.06,21726,17.8,18.16,17.69,18.06,21726,0.0,1.0
2020-02-03,17.81,17.95,17.71,17.74,22939,17.81,17.95,17.71,17.74,22939,0.0,1.0
2020-02-04,17.6,17.9991,17.6,17.89,10604,17.6,17.9991,17.6,17.89,10604,0.0,1.0
2020-02-05,18.03,18.03,17.335,17.74,7682,18.03,18.03,17.335,17.74,7682,0.0,1.0
2020-02-06,17.75,18.14,17.54,18.14,9078,17.75,18.14,17.54,18.14,9078,0.0,1.0
2020-02-07,17.5,17.72,17.5,17.72,7102,17.5,17.72,17.5,17.72,7102,0.0,1.0
2020-02-10,17.5,17.56,17.18,17.36,6989,17.5,17.56,17.18,17.36,6989,0.0,1.0
2020-02-11,17.19,17.39,16.698,17.39,2386,17.19,17.39,16.698,17.39,2386,0.0,1.0
2020-02-12,16.57,17.0396,16.3481,16.3481,14552,16.57,17.0396,16.3481,16.3481,14552,0.0,1.0
2020-02-13,16.39,16.87,16.0,16.34,19228,16.39,16.87,16.0,16.34,19228,0.0,1.0
2020-02-14,16.65,16.8,16.45,16.45,10055,16.65,16.8,16.45,16.45,10055,0.0,1.0
2020-02-18,16.83,16.84,16.5919,16.73,4409,16.83,16.84,16.5919,16.73,4409,0.0,1.0
2020-02-19,16.91,17.37,16.8049,16.8049,12594,16.91,17.37,16.8049,16.8049,12594,0.0,1.0
2020-02-20,17.19,17.385,16.762,17.05,12398,17.19,17.385,16.762,17.05,12398,0.0,1.0
2020-02-21,17.15,17.39,16.8582,17.35,5509,17.15,17.39,16.8582,17.35,5509,0.0,1.0
2020-02-24,16.79,17.047,16.5,16.99,9396,16.79,17.047,16.5,16.99,9396,0.0,1.0
2020-02-25,16.7,16.905,16.5,16.73,19698,16.7,16.905,16.5,16.73,19698,0.0,1.0
2020-02-26,16.67,17.002,16.65,16.65,3966,16.67,17.002,16.65,16.65,3966,0.0,1.0
2020-02-27,16.65,17.1453,15.95,17.1453,16284,16.65,17.1453,15.95,17.1453,16284,0.0,1.0
2020-02-28,16.39,16.7486,16.13,16.5,24085,16.39,16.7486,16.13,16.5,24085,0.0,1.0
2020-03-02,16.44,16.535,15.09,16.5,10112,16.44,16.535,15.09,16.5,10112,0.0,1.0
2020-03-03,16.0,17.3999,16.0,17.3999,9041,16.0,17.3999,16.0,17.3999,9041,0.0,1.0
2020-03-04,16.47,16.757,15.9317,16.01,8739,16.47,16.757,15.9317,16.01,8739,0.0,1.0
2020-03-05,16.02,16.62,15.8001,16.3,12466,16.02,16.62,15.8001,16.3,12466,0.0,1.0
2020-03-06,15.75,16.22,15.73,15.73,4944,15.75,16.22,15.73,15.73,4944,0.0,1.0
2020-03-09,15.54,16.13,15.16,15.65,26068,15.54,16.13,15.16,15.65,26068,0.0,1.0
2020-03-10,14.98,15.67,14.8,15.65,15371,14.98,15.67,14.8,15.65,15371,0.0,1.0
2020-03-11,14.62,14.91,14.116,14.91,22512,14.62,14.91,14.116,14.91,22512,0.0,1.0
2020-03-12,12.52,14.5,11.988,14.5,17306,12.52,14.5,11.988,14.5,17306,0.0,1.0
2020-03-13,13.9,13.9771,12.3,12.61,231604,13.9,13.9771,12.3,12.61,231604,0.0,1.0
2020-03-16,10.61,13.47,10.61,13.47,11462,10.61,13.47,10.61,13.47,11462,0.0,1.0
2020-03-17,12.5,13.5,11.55,11.945,40392,12.5,13.5,11.55,11.945,40392,0.0,1.0
2020-03-18,9.01,12.49,9.01,11.26,18406,9.01,12.49,9.01,11.26,18406,0.0,1.0
2020-03-19,9.78,10.433,8.64,9.01,21784,9.78,10.433,8.64,9.01,21784,0.0,1.0
2020-03-20,9.51,9.99,9.41,9.52,31929,9.51,9.99,9.41,9.52,31929,0.0,1.0
2020-03-23,9.14,10.0,9.0,9.52,8875,9.14,10.0,9.0,9.52,8875,0.0,1.0
2020-03-24,11.45,11.45,8.4101,8.6,39922,11.45,11.45,8.4101,8.6,39922,0.0,1.0
2020-03-25,13.98,14.77,11.1,12.94,29978,13.98,14.77,11.1,12.94,29978,0.0,1.0
2020-03-26,14.0,14.97,11.35,11.35,27546,14.0,14.97,11.35,11.35,27546,0.0,1.0
2020-03-27,12.52,13.39,12.52,13.18,13197,12.52,13.39,12.52,13.18,13197,0.0,1.0
2020-03-30,11.93,12.2692,11.86,12.2692,5269,11.93,12.2692,11.86,12.2692,5269,0.0,1.0
2020-03-31,10.51,12.52,10.51,12.225,23729,10.51,12.52,10.51,12.225,23729,0.0,1.0
2020-04-01,10.0,11.79,10.0,11.01,24611,10.0,11.79,10.0,11.01,24611,0.0,1.0
2020-04-02,10.0,12.079,9.71,10.14,28114,10.0,12.079,9.71,10.14,28114,0.0,1.0
2020-04-03,9.32,10.9,9.227,10.55,29411,9.32,10.9,9.227,10.55,29411,0.0,1.0
2020-04-06,11.02,11.08,9.2,9.32,111269,11.02,11.08,9.2,9.32,111269,0.0,1.0
2020-04-07,10.95,11.653,10.26,11.17,15265,10.95,11.653,10.26,11.17,15265,0.0,1.0
2020-04-08,12.34,12.47,10.28,10.28,9186,12.34,12.47,10.28,10.28,9186,0.0,1.0
2020-04-09,13.25,13.5083,12.3601,12.71,14746,13.25,13.5083,12.3601,12.71,14746,0.0,1.0
2020-04-13,13.47,14.85,12.97,12.97,5969,13.47,14.85,12.97,12.97,5969,0.0,1.0
2020-04-14,13.1,14.0,12.89,13.51,11723,13.1,14.0,12.89,13.51,11723,0.0,1.0
2020-04-15,11.1,13.425,10.8,12.62,31319,11.1,13.425,10.8,12.62,31319,0.0,1.0
2020-04-16,11.66,12.02,10.95,10.95,22180,11.66,12.02,10.95,10.95,22180,0.0,1.0
2020-04-17,13.99,13.99,11.05,11.95,9969,13.99,13.99,11.05,11.95,9969,0.0,1.0
2020-04-20,12.31,13.85,12.25,13.55,11313,12.31,13.85,12.25,13.55,11313,0.0,1.0
2020-04-21,12.1,12.81,11.68,11.68,6292,12.1,12.81,11.68,11.68,6292,0.0,1.0
2020-04-22,13.97,14.49,12.8651,13.17,10707,13.97,14.49,12.8651,13.17,10707,0.0,1.0
2020-04-23,13.19,13.9895,12.15,13.9,15094,13.19,13.9895,12.15,13.9,15094,0.0,1.0
2020-04-24,12.49,12.84,11.97,12.42,16272,12.49,12.84,11.97,12.42,16272,0.0,1.0
2020-04-27,13.43,13.43,12.5,12.5,8852,13.43,13.43,12.5,12.5,8852,0.0,1.0
2020-04-28,13.57,13.57,13.01,13.43,7641,13.57,13.57,13.01,13.43,7641,0.0,1.0
2020-04-29,15.55,15.55,12.9391,13.88,15553,15.55,15.55,12.9391,13.88,15553,0.0,1.0
2020-04-30,13.13,14.82,12.99,14.82,13611,13.13,14.82,12.99,14.82,13611,0.0,1.0
2020-05-01,12.08,12.78,11.23,12.78,13223,12.08,12.78,11.23,12.78,13223,0.0,1.0
2020-05-04,12.25,12.89,11.73,11.73,9776,12.25,12.89,11.73,11.73,9776,0.0,1.0
2020-05-05,12.25,13.0689,12.0572,12.25,7529,12.25,13.0689,12.0572,12.25,7529,0.0,1.0
2020-05-06,12.6,13.4212,11.61,12.32,20774,12.6,13.4212,11.61,12.32,20774,0.0,1.0
2020-05-07,12.6,13.0,12.6,13.0,10149,12.6,13.0,12.6,13.0,10149,0.0,1.0
2020-05-08,14.03,14.32,12.8667,12.92,9265,14.03,14.32,12.8667,12.92,9265,0.0,1.0
2020-05-11,13.34,14.0,12.41,13.57,21139,13.34,14.0,12.41,13.57,21139,0.0,1.0
2020-05-12,12.21,13.64,12.2,13.64,18951,12.21,13.64,12.2,13.64,18951,0.0,1.0
2020-05-13,11.5,12.17,11.45,12.17,10833,11.5,12.17,11.45,12.17,10833,0.0,1.0
2020-05-14,12.08,12.19,11.1,11.5,27864,12.08,12.19,11.1,11.5,27864,0.0,1.0
2020-05-15,12.49,12.7,11.78,11.78,9006,12.49,12.7,11.78,11.78,9006,0.0,1.0
2020-05-18,14.01,14.01,13.0529,13.54,18646,14.01,14.01,13.0529,13.54,18646,0.0,1.0
2020-05-19,12.21,14.85,12.2,13.7,8117,12.21,14.85,12.2,13.7,8117,0.0,1.0
2020-05-20,13.21,13.88,12.38,12.73,11345,13.21,13.88,12.38,12.73,11345,0.0,1.0
2020-05-21,12.88,13.75,12.82,13.75,9352,12.88,13.75,12.82,13.75,9352,0.0,1.0
2020-05-22,13.06,13.06,12.38,12.5301,4500,13.06,13.06,12.38,12.5301,4500,0.0,1.0
2020-05-26,13.87,14.31,13.51,13.51,10899,13.87,14.31,13.51,13.51,10899,0.0,1.0
2020-05-27,14.71,14.75,13.485,14.36,13136,14.71,14.75,13.485,14.36,13136,0.0,1.0
2020-05-28,13.31,14.94,13.31,14.94,15581,13.31,14.94,13.31,14.94,15581,0.0,1.0
2020-05-29,12.7,13.75,12.25,13.75,27646,12.7,13.75,12.25,13.75,27646,0.0,1.0
2020-06-01,12.49,13.0,12.32,12.7,15650,12.49,13.0,12.32,12.7,15650,0.0,1.0
2020-06-02,12.85,12.85,12.4608,12.72,6356,12.85,12.85,12.4608,12.72,6356,0.0,1.0
2020-06-03,13.45,13.98,12.88,13.02,19511,13.45,13.98,12.88,13.02,19511,0.0,1.0
2020-06-04,13.85,14.0,13.17,13.17,24675,13.85,14.0,13.17,13.17,24675,0.0,1.0
2020-06-05,14.1,14.895,13.65,14.14,27552,14.1,14.895,13.65,14.14,27552,0.0,1.0
2020-06-08,14.33,14.845,13.63,14.2,17495,14.33,14.845,13.63,14.2,17495,0.0,1.0
2020-06-09,14.8,15.3,13.825,14.0,11661,14.8,15.3,13.825,14.0,11661,0.0,1.0
2020-06-10,14.69,14.97,14.45,14.9,10891,14.69,14.97,14.45,14.9,10891,0.0,1.0
2020-06-11,13.39,14.94,12.9,14.01,25730,13.39,14.94,12.9,14.01,25730,0.0,1.0
2020-06-12,13.7,14.2,12.6821,13.84,18777,13.7,14.2,12.6821,13.84,18777,0.0,1.0
2020-06-15,13.88,14.09,13.15,13.16,15972,13.88,14.09,13.15,13.16,15972,0.0,1.0
2020-06-16,13.82,14.18,13.6,14.18,28162,13.82,14.18,13.6,14.18,28162,0.0,1.0
2020-06-17,15.09,15.54,13.46,13.96,26852,15.09,15.54,13.46,13.96,26852,0.0,1.0
2020-06-18,14.4,15.4,14.2096,14.9,13023,14.4,15.4,14.2096,14.9,13023,0.0,1.0
2020-06-19,15.43,15.47,13.49,14.63,29647,15.43,15.47,13.49,14.63,29647,0.0,1.0
2020-06-22,15.25,15.66,14.95,15.13,13576,15.25,15.66,14.95,15.13,13576,0.0,1.0
2020-06-23,15.1,15.64,14.385,15.64,10779,15.1,15.64,14.385,15.64,10779,0.0,1.0
2020-06-24,14.55,15.31,14.52,14.86,15068,14.55,15.31,14.52,14.86,15068,0.0,1.0
2020-06-25,14.8,15.16,14.33,14.33,17026,14.8,15.16,14.33,14.33,17026,0.0,1.0
2020-06-26,13.86,14.92,13.64,14.54,187629,13.86,14.92,13.64,14.54,187629,0.0,1.0
2020-06-29,14.32,14.47,13.46,14.22,29100,14.32,14.47,13.46,14.22,29100,0.0,1.0
2020-06-30,14.52,14.77,13.8,14.27,19300,14.52,14.77,13.8,14.27,19300,0.0,1.0
2020-07-01,14.49,14.5,14.11,14.29,13500,14.49,14.5,14.11,14.29,13500,0.0,1.0
2020-07-02,13.9,14.5,13.7,14.5,17500,13.9,14.5,13.7,14.5,17500,0.0,1.0
2020-07-06,13.51,14.29,13.51,14.29,9000,13.51,14.29,13.51,14.29,9000,0.0,1.0
2020-07-07,12.75,13.76,12.68,13.39,25000,12.75,13.765,12.685,13.39,25000,0.0,1.0
2020-07-08,13.0,13.8,12.57,12.75,20400,13.0,13.795,12.57,12.75,20400,0.0,1.0
2020-07-09,12.54,13.7,12.26,12.85,20500,12.54,13.705,12.26,12.85,20500,0.0,1.0
2020-07-10,13.1,13.1,12.11,12.51,15100,13.1,13.1,12.11,12.51,15100,0.0,1.0
2020-07-13,13.1,13.84,12.5,12.63,19300,13.1,13.84,12.5,12.63,19300,0.0,1.0
2020-07-14,13.3,13.48,12.42,13.4,18200,13.3,13.48,12.425,13.4,18200,0.0,1.0
2020-07-15,13.8,14.24,12.32,13.68,27100,13.8,14.24,12.32,13.68,27100,0.0,1.0
2020-07-16,13.89,13.97,13.48,13.7,9000,13.89,13.97,13.475,13.7,9000,0.0,1.0
2020-07-17,14.76,14.76,13.65,13.78,32200,14.76,14.76,13.65,13.78,32200,0.0,1.0
2020-07-20,14.88,15.0,14.5,14.58,5883,14.88,15.0,14.5,14.58,5883,0.0,1.0
2020-07-21,14.94,14.94,14.05,14.84,36643,14.94,14.94,14.05,14.84,36643,0.0,1.0
2020-07-22,13.9,14.64,13.19,14.64,19845,13.9,14.64,13.19,14.64,19845,0.0,1.0
2020-07-23,13.63,14.37,13.61,13.82,13115,13.63,14.37,13.61,13.82,13115,0.0,1.0
2020-07-24,13.65,15.03,13.52,13.7399,4561,13.65,15.03,13.52,13.7399,4561,0.0,1.0
2020-07-27,13.7,15.12,13.46,13.6,17638,13.7,15.12,13.46,13.6,17638,0.0,1.0
2020-07-28,13.27,13.83,13.27,13.53,9484,13.27,13.83,13.27,13.53,9484,0.0,1.0
2020-07-29,13.34,13.605,13.3003,13.37,7412,13.34,13.605,13.3003,13.37,7412,0.0,1.0
2020-07-30,13.4,13.74,13.25,13.25,7466,13.4,13.74,13.25,13.25,7466,0.0,1.0
2020-07-31,13.37,14.65,13.25,13.26,18465,13.37,14.65,13.25,13.26,18465,0.0,1.0
2020-08-03,13.97,14.17,13.02,13.02,26880,13.97,14.17,13.02,13.02,26880,0.0,1.0
2020-08-04,13.98,13.98,13.69,13.8,5210,13.98,13.98,13.69,13.8,5210,0.0,1.0
2020-08-05,13.99,13.99,13.88,13.97,17414,13.99,13.99,13.88,13.97,17414,0.0,1.0
2020-08-06,13.9,13.99,13.84,13.89,7215,13.9,13.99,13.84,13.89,7215,0.0,1.0
2020-08-07,13.89,13.93,13.75,13.89,12639,13.89,13.93,13.75,13.89,12639,0.0,1.0
2020-08-10,13.83,13.9,13.83,13.9,10055,13.83,13.9,13.83,13.9,10055,0.0,1.0
2020-08-11,14.03,14.34,13.83,13.9,38726,14.03,14.34,13.83,13.9,38726,0.0,1.0
2020-08-12,14.5,14.5,13.9,14.0,17258,14.5,14.5,13.9,14.0,17258,0.0,1.0
2020-08-13,14.35,14.75,14.02,14.42,4934,14.35,14.75,14.02,14.42,4934,0.0,1.0
2020-08-14,14.41,14.41,14.025,14.35,2457,14.41,14.41,14.025,14.35,2457,0.0,1.0
2020-08-17,14.22,14.68,14.22,14.525,3803,14.22,14.68,14.22,14.525,3803,0.0,1.0
2020-08-18,13.98,14.38,13.85,14.38,6412,13.98,14.38,13.85,14.38,6412,0.0,1.0
2020-08-19,13.92,14.35,13.92,14.35,3753,13.92,14.35,13.92,14.35,3753,0.0,1.0
2020-08-20,14.04,15.0,13.9,13.9,3841,14.04,15.0,13.9,13.9,3841,0.0,1.0
2020-08-21,13.12,14.1458,13.12,13.96,27841,13.12,14.1458,13.12,13.96,27841,0.0,1.0
2020-08-24,13.41,13.61,13.16,13.47,9648,13.41,13.61,13.16,13.47,9648,0.0,1.0
2020-08-25,13.82,14.08,13.5619,13.69,6320,13.82,14.08,13.5619,13.69,6320,0.0,1.0
2020-08-26,13.75,13.85,13.75,13.82,7270,13.75,13.85,13.75,13.82,7270,0.0,1.0
2020-08-27,13.81,14.101,13.75,13.84,10835,13.81,14.101,13.75,13.84,10835,0.0,1.0
2020-08-28,14.08,14.08,13.82,13.92,3053,14.08,14.08,13.82,13.92,3053,0.0,1.0
2020-08-31,13.75,14.19,13.75,14.19,16890,13.75,14.19,13.75,14.19,16890,0.0,1.0
2020-09-01,13.94,13.94,13.75,13.79,6728,13.94,13.94,13.75,13.79,6728,0.0,1.0
2020-09-02,13.92,13.995,13.85,13.9,9696,13.92,13.995,13.85,13.9,9696,0.0,1.0
2020-09-03,14.04,14.1,13.77,13.85,11525,14.04,14.1,13.77,13.85,11525,0.0,1.0
2020-09-04,14.08,14.1,13.7501,14.1,10363,14.08,14.1,13.7501,14.1,10363,0.0,1.0
2020-09-08,13.85,14.04,13.75,13.75,5286,13.85,14.04,13.75,13.75,5286,0.0,1.0
2020-09-09,14.27,14.59,13.925,14.08,15675,14.27,14.59,13.925,14.08,15675,0.0,1.0
2020-09-10,14.78,14.78,14.19,14.46,15474,14.78,14.78,14.19,14.46,15474,0.0,1.0
2020-09-11,14.61,14.87,14.2,14.78,8146,14.61,14.87,14.2,14.78,8146,0.0,1.0
2020-09-14,15.19,15.2498,14.5661,14.9,7961,15.19,15.2498,14.5661,14.9,7961,0.0,1.0
2020-09-15,15.35,15.69,15.08,15.1,13273,15.35,15.69,15.08,15.1,13273,0.0,1.0
2020-09-16,15.76,16.08,15.2001,15.52,14131,15.76,16.08,15.2001,15.52,14131,0.0,1.0
2020-09-17,15.97,16.1,15.54,15.54,6012,15.97,16.1,15.54,15.54,6012,0.0,1.0
2020-09-18,14.59,16.12,14.52,16.12,66095,14.59,16.12,14.52,16.12,66095,0.0,1.0
2020-09-21,13.31,14.9013,13.31,14.31,11838,13.31,14.9013,13.31,14.31,11838,0.0,1.0
2020-09-22,13.29,13.845,12.84,13.47,19361,13.29,13.845,12.84,13.47,19361,0.0,1.0
2020-09-23,12.26,13.49,12.06,13.4,18914,12.26,13.49,12.06,13.4,18914,0.0,1.0
2020-09-24,12.27,12.53,12.16,12.34,12932,12.27,12.53,12.16,12.34,12932,0.0,1.0
2020-09-25,12.35,12.54,12.19,12.25,19790,12.35,12.54,12.19,12.25,19790,0.0,1.0
2020-09-28,12.58,12.795,12.215,12.66,13568,12.58,12.795,12.215,12.66,13568,0.0,1.0
2020-09-29,12.6,12.72,12.2074,12.2074,5310,12.6,12.72,12.2074,12.2074,5310,0.0,1.0
2020-09-30,12.25,12.6,12.205,12.424,12148,12.25,12.6,12.205,12.424,12148,0.0,1.0
2020-10-01,12.4,12.64,12.33,12.6,7112,12.4,12.64,12.33,12.6,7112,0.0,1.0
2020-10-02,12.63,12.862,12.0718,12.2,11928,12.63,12.862,12.0718,12.2,11928,0.0,1.0
2020-10-05,13.22,13.22,11.58,11.58,16167,13.22,13.22,11.58,11.58,16167,0.0,1.0
2020-10-06,13.18,13.87,13.18,13.19,9775,13.18,13.87,13.18,13.19,9775,0.0,1.0
2020-10-07,13.67,13.7,12.979,12.979,9318,13.67,13.7,12.979,12.979,9318,0.0,1.0
2020-10-08,13.82,13.92,13.36,13.77,5503,13.82,13.92,13.36,13.77,5503,0.0,1.0
2020-10-09,13.86,13.89,13.68,13.745,6152,13.86,13.89,13.68,13.745,6152,0.0,1.0
2020-10-12,13.99,14.02,13.76,13.79,3654,13.99,14.02,13.76,13.79,3654,0.0,1.0
2020-10-13,13.33,13.82,13.33,13.82,3751,13.33,13.82,13.33,13.82,3751,0.0,1.0
2020-10-14,13.11,13.57,13.0571,13.57,11731,13.11,13.57,13.0571,13.57,11731,0.0,1.0
2020-10-15,13.43,13.43,12.6501,12.9262,5698,13.43,13.43,12.6501,12.9262,5698,0.0,1.0
2020-10-16,13.6,13.92,13.25,13.25,6799,13.6,13.92,13.25,13.25,6799,0.0,1.0
2020-10-19,13.67,13.78,13.5,13.76,4880,13.67,13.78,13.5,13.76,4880,0.0,1.0
2020-10-20,13.97,13.9918,13.7877,13.8413,4083,13.97,13.9918,13.7877,13.8413,4083,0.0,1.0
2020-10-21,14.03,14.03,13.81,13.97,5503,14.03,14.03,13.81,13.97,5503,0.0,1.0
2020-10-22,15.32,15.8,14.05,14.05,13342,15.32,15.8,14.05,14.05,13342,0.0,1.0
2020-10-23,15.43,15.98,15.0947,15.3,11045,15.43,15.98,15.0947,15.3,11045,0.0,1.0
2020-10-26,14.85,15.47,14.01,15.47,6092,14.85,15.47,14.01,15.47,6092,0.0,1.0
2020-10-27,14.7,15.02,14.7,14.7,14647,14.7,15.02,14.7,14.7,14647,0.0,1.0
2020-10-28,14.79,14.925,14.3,14.45,32891,14.79,14.925,14.3,14.45,32891,0.0,1.0
2020-10-29,14.95,15.0698,14.54,14.61,13523,14.95,15.0698,14.54,14.61,13523,0.0,1.0
2020-10-30,14.86,15.0,14.27,14.27,36494,14.86,15.0,14.27,14.27,36494,0.0,1.0
2020-11-02,15.99,15.99,14.87,14.95,37672,15.99,15.99,14.87,14.95,37672,0.0,1.0
2020-11-03,17.18,17.47,15.69,16.0,43494,17.18,17.47,15.69,16.0,43494,0.0,1.0
2020-11-04,17.3,18.99,16.28,16.75,46009,17.3,18.99,16.28,16.75,46009,0.0,1.0
2020-11-05,17.85,17.875,17.09,17.33,22235,17.85,17.875,17.09,17.33,22235,0.0,1.0
2020-11-06,17.77,17.96,17.4241,17.93,6884,17.77,17.96,17.4241,17.93,6884,0.0,1.0
2020-11-09,18.28,19.4,17.64,18.0,31948,18.28,19.4,17.64,18.0,31948,0.0,1.0
2020-11-10,18.38,19.85,17.5,18.64,40218,18.38,19.85,17.5,18.64,40218,0.0,1.0
2020-11-11,17.98,18.25,17.81,17.87,9396,17.98,18.25,17.81,17.87,9396,0.0,1.0
2020-11-12,18.1,18.32,17.65,18.08,24875,18.1,18.32,17.65,18.08,24875,0.0,1.0
2020-11-13,18.14,18.64,17.94,18.38,22784,18.14,18.64,17.94,18.38,22784,0.0,1.0
2020-11-16,18.85,18.97,18.25,18.45,22762,18.85,18.97,18.25,18.45,22762,0.0,1.0
2020-11-17,18.89,19.21,18.3,18.34,20583,18.89,19.21,18.3,18.34,20583,0.0,1.0
2020-11-18,18.98,19.3899,18.88,18.96,13581,18.98,19.3899,18.88,18.96,13581,0.0,1.0
2020-11-19,19.52,19.63,18.7,18.845,11787,19.52,19.63,18.7,18.845,11787,0.0,1.0
2020-11-20,19.71,19.71,18.6,19.35,14816,19.71,19.71,18.6,19.35,14816,0.0,1.0
2020-11-23,19.79,20.0,19.6,19.89,29624,19.79,20.0,19.6,19.89,29624,0.0,1.0
2020-11-24,19.9,20.0,19.54,19.85,35777,19.9,20.0,19.54,19.85,35777,0.0,1.0
2020-11-25,19.86,19.9,19.5131,19.89,9212,19.86,19.9,19.5131,19.89,9212,0.0,1.0
2020-11-27,19.75,19.96,19.44,19.96,20339,19.75,19.96,19.44,19.96,20339,0.0,1.0
2020-11-30,19.72,19.75,19.0961,19.57,19127,19.72,19.75,19.0961,19.57,19127,0.0,1.0
2020-12-01,19.65,20.0,19.5401,19.95,19234,19.65,20.0,19.5401,19.95,19234,0.0,1.0
2020-12-02,19.735,19.9999,19.685,19.72,34497,19.735,19.9999,19.685,19.72,34497,0.0,1.0
2020-12-03,19.32,19.88,19.32,19.88,13210,19.32,19.88,19.32,19.88,13210,0.0,1.0
2020-12-04,19.73,19.91,19.4457,19.8089,9023,19.73,19.91,19.4457,19.8089,9023,0.0,1.0
2020-12-07,19.89,19.95,19.14,19.55,18282,19.89,19.95,19.14,19.55,18282,0.0,1.0
2020-12-08,20.76,20.975,19.68,19.68,22215,20.76,20.975,19.68,19.68,22215,0.0,1.0
2020-12-09,21.36,21.6123,20.69,21.0,15659,21.36,21.6123,20.69,21.0,15659,0.0,1.0
2020-12-10,21.62,21.77,21.41,21.41,11763,21.62,21.77,21.41,21.41,11763,0.0,1.0
2020-12-11,22.19,22.19,20.72,21.02,16556,22.19,22.19,20.72,21.02,16556,0.0,1.0
2020-12-14,22.01,23.05,22.0,22.24,16785,22.01,23.05,22.0,22.24,16785,0.0,1.0
2020-12-15,22.3,23.53,22.08,22.74,19834,22.3,23.53,22.08,22.74,19834,0.0,1.0
2020-12-16,22.0,23.5081,22.0,22.57,20259,22.0,23.5081,22.0,22.57,20259,0.0,1.0
2020-12-17,21.17,22.5195,21.17,22.35,15172,21.17,22.5195,21.17,22.35,15172,0.0,1.0
2020-12-18,21.48,22.16,21.01,21.46,66131,21.48,22.16,21.01,21.46,66131,0.0,1.0
2020-12-21,20.6,21.27,20.1,21.27,21059,20.6,21.27,20.1,21.27,21059,0.0,1.0
2020-12-22,21.17,22.91,20.663,20.83,21086,21.17,22.91,20.663,20.83,21086,0.0,1.0
2020-12-23,21.7,21.8599,21.35,21.35,15194,21.7,21.8599,21.35,21.35,15194,0.0,1.0
2020-12-24,21.35,21.86,21.34,21.38,8280,21.35,21.86,21.34,21.38,8280,0.0,1.0
2020-12-28,21.61,22.08,21.5,21.55,21989,21.61,22.08,21.5,21.55,21989,0.0,1.0
2020-12-29,21.31,21.815,21.0,21.815,6442,21.31,21.815,21.0,21.815,6442,0.0,1.0
2020-12-30,20.95,21.31,20.8,21.31,17242,20.95,21.31,20.8,21.31,17242,0.0,1.0
2020-12-31,21.0,21.37,20.75,21.3365,15935,21.0,21.37,20.75,21.3365,15935,0.0,1.0
2021-01-04,20.03,21.28,20.03,21.28,20385,20.03,21.28,20.03,21.28,20385,0.0,1.0
2021-01-05,20.11,20.9541,20.11,20.9541,17015,20.11,20.9541,20.11,20.9541,17015,0.0,1.0
2021-01-06,21.82,22.29,20.51,20.51,42978,21.82,22.29,20.51,20.51,42978,0.0,1.0
2021-01-07,22.1,22.538,21.8243,22.14,17779,22.1,22.538,21.8243,22.14,17779,0.0,1.0
2021-01-08,21.96,22.51,21.76,22.3944,12043,21.96,22.51,21.76,22.3944,12043,0.0,1.0
2021-01-11,21.76,22.09,21.75,22.04,11669,21.76,22.09,21.75,22.04,11669,0.0,1.0
2021-01-12,21.81,22.0,21.26,21.8,14200,21.81,22.0,21.26,21.8,14200,0.0,1.0
2021-01-13,20.72,21.5,20.4094,21.3283,13437,20.72,21.5,20.4094,21.3283,13437,0.0,1.0
2021-01-14,21.69,21.98,20.86,20.86,15413,21.69,21.98,20.86,20.86,15413,0.0,1.0
2021-01-15,21.48,21.66,21.205,21.42,11170,21.48,21.66,21.205,21.42,11170,0.0,1.0
2021-01-19,21.6,21.83,21.34,21.42,12762,21.6,21.83,21.34,21.42,12762,0.0,1.0
2021-01-20,21.05,21.75,20.8101,20.8101,14063,21.05,21.75,20.8101,20.8101,14063,0.0,1.0
2021-01-21,21.33,21.7,21.18,21.28,16428,21.33,21.7,21.18,21.28,16428,0.0,1.0
2021-01-22,21.53,21.59,21.02,21.08,13023,21.53,21.59,21.02,21.08,13023,0.0,1.0
2021-01-25,20.91,21.3,20.8,21.3,9399,20.91,21.3,20.8,21.3,9399,0.0,1.0
2021-01-26,21.24,21.48,20.91,21.01,12200,21.24,21.48,20.91,21.01,12200,0.0,1.0
2021-01-27,20.24,21.22,19.76,20.82,31377,20.24,21.22,19.76,20.82,31377,0.0,1.0
2021-01-28,20.87,21.405,20.395,20.56,19909,20.87,21.405,20.395,20.56,19909,0.0,1.0
2021-01-29,19.8,20.8799,19.61,20.73,20874,19.8,20.8799,19.61,20.73,20874,0.0,1.0
2021-02-01,20.46,20.5,19.76,19.8,12681,20.46,20.5,19.76,19.8,12681,0.0,1.0
2021-02-02,21.12,21.31,20.4701,20.4701,9808,21.12,21.31,20.4701,20.4701,9808,0.0,1.0
2021-02-03,21.48,21.48,20.51,21.06,10276,21.48,21.48,20.51,21.06,10276,0.0,1.0
2021-02-04,22.27,22.3557,21.0201,21.23,14767,22.27,22.3557,21.0201,21.23,14767,0.0,1.0
2021-02-05,22.01,22.5,21.76,22.07,25244,22.01,22.5,21.76,22.07,25244,0.0,1.0
2021-02-08,22.09,22.18,21.3801,22.18,16179,22.09,22.18,21.3801,22.18,16179,0.0,1.0
2021-02-09,21.82,22.25,21.62,21.62,9932,21.82,22.25,21.62,21.62,9932,0.0,1.0
2021-02-10,22.25,22.3613,21.74,21.9692,11680,22.25,22.3613,21.74,21.9692,11680,0.0,1.0
2021-02-11,22.5,22.75,22.1,22.21,29533,22.5,22.75,22.1,22.21,29533,0.0,1.0
2021-02-12,23.07,23.07,22.3,22.3,21111,23.07,23.07,22.3,22.3,21111,0.0,1.0
2021-02-16,23.5,23.81,23.0,23.02,11730,23.5,23.81,23.0,23.02,11730,0.0,1.0
2021-02-17,23.51,24.3515,23.5,23.5,15971,23.51,24.3515,23.5,23.5,15971,0.0,1.0
2021-02-18,23.6,23.92,23.6,23.755,10743,23.6,23.92,23.6,23.755,10743,0.0,1.0
2021-02-19,24.5,24.99,23.63,23.63,17178,24.5,24.99,23.63,23.63,17178,0.0,1.0
2021-02-22,24.5,24.93,23.6878,24.14,14461,24.5,24.93,23.6878,24.14,14461,0.0,1.0
2021-02-23,25.0,25.22,24.2169,24.47,34953,25.0,25.22,24.2169,24.47,34953,0.0,1.0
2021-02-24,26.5,27.3,24.37,24.89,34425,26.5,27.3,24.37,24.89,34425,0.0,1.0
2021-02-25,26.5,27.25,26.5,26.75,16974,26.5,27.25,26.5,26.75,16974,0.0,1.0
2021-02-26,28.0,28.8,26.71,26.81,44950,28.0,28.8,26.71,26.81,44950,0.0,1.0
2021-03-01,30.28,32.784,29.31,29.31,50609,30.28,32.784,29.31,29.31,50609,0.0,1.0
2021-03-02,29.31,29.97,28.85,29.79,35464,29.31,29.97,28.85,29.79,35464,0.0,1.0
2021-03-03,30.98,31.97,26.58,29.53,22392,30.98,31.97,26.58,29.53,22392,0.0,1.0
2021-03-04,30.57,31.13,30.22,30.66,32848,30.57,31.13,30.22,30.66,32848,0.0,1.0
2021-03-05,30.0,31.5442,29.52,30.83,25440,30.0,31.5442,29.52,30.83,25440,0.0,1.0
2021-03-08,30.0,30.3,29.845,30.0,30279,30.0,30.3,29.845,30.0,30279,0.0,1.0
2021-03-09,30.75,30.75,29.7946,30.0,13569,30.75,30.75,29.7946,30.0,13569,0.0,1.0
2021-03-10,30.67,31.26,30.2301,30.58,28341,30.67,31.26,30.2301,30.58,28341,0.0,1.0
2021-03-11,30.77,31.19,29.6,31.19,17814,30.77,31.19,29.6,31.19,17814,0.0,1.0
2021-03-12,31.49,31.8273,30.47,30.47,23660,31.49,31.8273,30.47,30.47,23660,0.0,1.0
2021-03-15,30.42,31.6386,29.6301,31.57,23013,30.42,31.6386,29.6301,31.57,23013,0.0,1.0
2021-03-16,29.0,30.31,28.0,30.31,38258,29.0,30.31,28.0,30.31,38258,0.0,1.0
2021-03-17,27.04,29.365,26.315,29.21,41357,27.04,29.365,26.315,29.21,41357,0.0,1.0
2021-03-18,27.07,27.835,27.0103,27.27,19512,27.07,27.835,27.0103,27.27,19512,0.0,1.0
2021-03-19,29.38,29.68,25.6925,27.07,126029,29.38,29.68,25.6925,27.07,126029,0.0,1.0
2021-03-22,27.8,28.98,27.06,28.96,41375,27.8,28.98,27.06,28.96,41375,0.0,1.0
2021-03-23,26.55,28.26,26.153,27.49,35600,26.55,28.26,26.153,27.49,35600,0.0,1.0
2021-03-24,26.26,28.15,26.26,26.41,26674,26.26,28.15,26.26,26.41,26674,0.0,1.0
2021-03-25,26.7,27.27,25.08,26.21,46650,26.7,27.27,25.08,26.21,46650,0.0,1.0
2021-03-26,26.85,27.55,26.41,27.55,20581,26.85,27.55,26.41,27.55,20581,0.0,1.0
2021-03-29,26.1,27.14,25.63,27.14,55159,26.1,27.14,25.63,27.14,55159,0.0,1.0
2021-03-30,26.61,26.815,25.3,26.06,38321,26.61,26.815,25.3,26.06,38321,0.0,1.0
2021-03-31,26.22,28.98,25.035,26.55,37847,26.22,28.98,25.035,26.55,37847,0.0,1.0
2021-04-01,26.66,26.8,25.55,26.21,17281,26.66,26.8,25.55,26.21,17281,0.0,1.0
2021-04-05,26.91,27.82,26.59,27.42,23353,26.91,27.82,26.59,27.42,23353,0.0,1.0
2021-04-06,26.4,27.04,26.11,27.01,10728,26.4,27.04,26.11,27.01,10728,0.0,1.0
2021-04-07,26.39,27.02,26.23,27.02,15027,26.39,27.02,26.23,27.02,15027,0.0,1.0
2021-04-08,26.6,26.88,26.16,26.82,15824,26.6,26.88,26.16,26.82,15824,0.0,1.0
2021-04-09,27.29,27.69,26.43,26.7554,15712,27.29,27.69,26.43,26.7554,15712,0.0,1.0
2021-04-12,27.53,28.0743,26.76,27.34,14030,27.53,28.0743,26.76,27.34,14030,0.0,1.0
2021-04-13,27.3,27.885,27.0861,27.885,9603,27.3,27.885,27.0861,27.885,9603,0.0,1.0
2021-04-14,27.52,28.04,27.25,27.25,5915,27.52,28.04,27.25,27.25,5915,0.0,1.0
2021-04-15,26.43,27.1476,26.115,26.95,26066,26.43,27.1476,26.115,26.95,26066,0.0,1.0
2021-04-16,26.18,27.1199,25.8624,26.18,27262,26.18,27.1199,25.8624,26.18,27262,0.0,1.0
2021-04-19,26.23,26.75,25.74,25.92,44027,26.23,26.75,25.74,25.92,44027,0.0,1.0
2021-04-20,25.62,26.39,25.5,26.02,17137,25.62,26.39,25.5,26.02,17137,0.0,1.0
2021-04-21,26.09,26.685,25.7,25.7,15144,26.09,26.685,25.7,25.7,15144,0.0,1.0
2021-04-22,26.23,27.1297,26.17,26.41,22850,26.23,27.1297,26.17,26.41,22850,0.0,1.0
2021-04-23,28.0,28.29,26.01,26.51,14044,28.0,28.29,26.01,26.51,14044,0.0,1.0
2021-04-26,27.76,28.052,27.61,28.052,6751,27.76,28.052,27.61,28.052,6751,0.0,1.0
2021-04-27,28.25,28.5,27.7763,28.07,10537,28.25,28.5,27.7763,28.07,10537,0.0,1.0
2021-04-28,29.33,29.844,28.44,28.44,13484,29.33,29.844,28.44,28.44,13484,0.0,1.0
2021-04-29,29.54,30.15,29.01,29.84,10074,29.54,30.15,29.01,29.84,10074,0.0,1.0
2021-04-30,29.77,30.5,29.3071,29.36,22887,29.77,30.5,29.3071,29.36,22887,0.0,1.0
2021-05-03,30.24,30.81,29.75,29.79,10954,30.24,30.81,29.75,29.79,10954,0.0,1.0
2021-05-04,29.0,30.68,29.0,30.24,7996,29.0,30.68,29.0,30.24,7996,0.0,1.0
2021-05-05,29.49,29.55,28.41,29.43,13651,29.49,29.55,28.41,29.43,13651,0.0,1.0
2021-05-06,29.21,29.47,29.0,29.0,9533,29.21,29.47,29.0,29.0,9533,0.0,1.0
2021-05-07,29.55,29.85,29.15,29.4136,7508,29.55,29.85,29.15,29.4136,7508,0.0,1.0
2021-05-10,31.97,33.76,28.764,29.33,43308,31.97,33.76,28.764,29.33,43308,0.0,1.0
2021-05-11,31.21,31.9184,29.9587,31.75,19935,31.21,31.9184,29.9587,31.75,19935,0.0,1.0
2021-05-12,29.57,31.93,29.54,31.27,18456,29.57,31.93,29.54,31.27,18456,0.0,1.0
2021-05-13,30.22,31.3,27.87,29.67,63709,30.22,31.3,27.87,29.67,63709,0.0,1.0
2021-05-14,30.9,31.32,29.9601,30.68,21464,30.9,31.32,29.9601,30.68,21464,0.0,1.0
2021-05-17,31.09,31.94,29.95,29.95,25836,31.09,31.94,29.95,29.95,25836,0.0,1.0
2021-05-18,30.52,31.515,30.13,30.77,21621,30.52,31.515,30.13,30.77,21621,0.0,1.0
2021-05-19,30.4,30.67,30.01,30.4,14563,30.4,30.67,30.01,30.4,14563,0.0,1.0
2021-05-20,31.05,31.0859,30.0,30.27,21189,31.05,31.0859,30.0,30.27,21189,0.0,1.0
2021-05-21,31.17,31.5688,29.95,31.35,11459,31.17,31.5688,29.95,31.35,11459,0.0,1.0
2021-05-24,30.67,32.49,30.18,32.49,57043,30.67,32.49,30.18,32.49,57043,0.0,1.0
2021-05-25,30.17,31.72,29.96,30.83,17130,30.17,31.72,29.96,30.83,17130,0.0,1.0
2021-05-26,30.82,31.27,30.01,30.43,22105,30.82,31.27,30.01,30.43,22105,0.0,1.0
2021-05-27,31.05,31.4,30.58,30.85,20907,31.05,31.4,30.58,30.85,20907,0.0,1.0
2021-05-28,31.1,31.275,30.68,30.78,19773,31.1,31.275,30.68,30.78,19773,0.0,1.0
2021-06-01,31.15,32.2648,30.82,31.14,37651,31.15,32.2648,30.82,31.14,37651,0.0,1.0
2021-06-02,31.01,32.2536,30.6,31.17,17815,31.01,32.2536,30.6,31.17,17815,0.0,1.0
2021-06-03,31.05,31.165,30.725,31.165,10356,31.05,31.165,30.725,31.165,10356,0.0,1.0
2021-06-04,30.7,31.27,30.5139,30.84,12781,30.7,31.27,30.5139,30.84,12781,0.0,1.0
2021-06-07,31.05,31.15,30.58,31.0,13733,31.05,31.15,30.58,31.0,13733,0.0,1.0
2021-06-08,30.8,31.745,30.6,30.99,29039,30.8,31.745,30.6,30.99,29039,0.0,1.0
2021-06-09,30.39,30.7999,29.99,30.7999,23365,30.39,30.7999,29.99,30.7999,23365,0.0,1.0
2021-06-10,30.25,30.5,29.95,30.5,14037,30.25,30.5,29.95,30.5,14037,0.0,1.0
2021-06-11,29.95,30.32,29.49,30.19,14728,29.95,30.32,29.49,30.19,14728,0.0,1.0
2021-06-14,28.81,29.64,28.6,29.64,29623,28.81,29.64,28.6,29.64,29623,0.0,1.0
2021-06-15,29.64,29.685,28.54,28.82,15886,29.64,29.685,28.54,28.82,15886,0.0,1.0
2021-06-16,29.95,29.95,28.84,28.98,31324,29.95,29.95,28.84,28.98,31324,0.0,1.0
2021-06-17,30.09,30.4,29.5,30.02,24746,30.09,30.4,29.5,30.02,24746,0.0,1.0
2021-06-18,29.46,29.639,28.2,29.53,60733,29.46,29.639,28.2,29.53,60733,0.0,1.0
2021-06-21,30.49,31.295,29.37,29.37,29781,30.49,31.295,29.37,29.37,29781,0.0,1.0
2021-06-22,31.04,31.23,30.355,31.205,50877,31.04,31.23,30.355,31.205,50877,0.0,1.0
2021-06-23,30.71,31.29,30.4405,31.29,41469,30.71,31.29,30.4405,31.29,41469,0.0,1.0
2021-06-24,31.17,31.22,30.4,30.84,18281,31.17,31.22,30.4,30.84,18281,0.0,1.0
2021-06-25,29.63,31.17,29.51,31.11,252478,29.63,31.17,29.51,31.11,252478,0.0,1.0
2021-06-28,29.34,31.4999,28.76,29.88,15623,29.34,31.4999,28.76,29.88,15623,0.0,1.0
2021-06-29,28.21,31.48,27.88,31.48,43705,28.21,31.48,27.88,31.48,43705,0.0,1.0
2021-06-30,28.56,28.82,27.9,27.9,28343,28.56,28.82,27.9,27.9,28343,0.0,1.0
2021-07-01,28.9,29.13,28.49,28.7,10134,28.9,29.13,28.49,28.7,10134,0.0,1.0
2021-07-02,28.9,29.5304,28.64,28.81,20315,28.9,29.5304,28.64,28.81,20315,0.0,1.0
2021-07-06,28.0,28.83,27.7,28.83,16277,28.0,28.83,27.7,28.83,16277,0.0,1.0
2021-07-07,28.73,28.94,27.81,27.85,19613,28.73,28.94,27.81,27.85,19613,0.0,1.0
2021-07-08,28.5,29.18,28.03,28.32,14717,28.5,29.18,28.03,28.32,14717,0.0,1.0
2021-07-09,28.84,29.22,28.23,28.75,12364,28.84,29.22,28.23,28.75,12364,0.0,1.0
2021-07-12,29.55,29.59,28.67,28.93,11054,29.55,29.59,28.67,28.93,11054,0.0,1.0
2021-07-13,30.07,30.1,28.96,29.47,22327,30.07,30.1,28.96,29.47,22327,0.0,1.0
2021-07-14,29.1,30.21,29.03,30.09,11914,29.1,30.21,29.03,30.09,11914,0.0,1.0
2021-07-15,30.38,30.5,28.64,29.03,39014,30.38,30.5,28.64,29.03,39014,0.0,1.0
2021-07-16,29.03,30.63,29.02,30.63,14831,29.03,30.63,29.02,30.63,14831,0.0,1.0
2021-07-19,27.5,29.7,26.8,28.58,105776,27.5,29.7,26.8,28.58,105776,0.0,1.0
2021-07-20,28.3,29.445,27.6,27.68,52617,28.3,29.445,27.6,27.68,52617,0.0,1.0
2021-07-21,29.41,29.805,28.3373,28.76,18775,29.41,29.805,28.3373,28.76,18775,0.0,1.0
2021-07-22,28.45,29.25,28.2998,29.25,19602,28.45,29.25,28.2998,29.25,19602,0.0,1.0
2021-07-23,28.66,28.86,28.23,28.79,13126,28.66,28.86,28.23,28.79,13126,0.0,1.0
2021-07-26,28.8,29.25,28.29,28.7,15754,28.8,29.25,28.29,28.7,15754,0.0,1.0
2021-07-27,29.41,29.6891,27.8101,29.25,36619,29.41,29.6891,27.8101,29.25,36619,0.0,1.0
2021-07-28,29.7,29.83,29.0,29.12,9527,29.7,29.83,29.0,29.12,9527,0.0,1.0
2021-07-29,29.45,29.47,28.48,29.47,21271,29.45,29.47,28.48,29.47,21271,0.0,1.0
2021-07-30,29.22,29.27,28.725,29.0,12556,29.22,29.27,28.725,29.0,12556,0.0,1.0
2021-08-02,28.88,29.0458,28.68,29.025,10410,28.88,29.0458,28.68,29.025,10410,0.0,1.0
2021-08-03,28.8,29.03,28.45,29.03,13324,28.8,29.03,28.45,29.03,13324,0.0,1.0
2021-08-04,28.75,29.35,28.65,28.68,22263,28.75,29.35,28.65,28.68,22263,0.0,1.0
2021-08-05,30.79,31.38,28.6501,29.22,68544,30.79,31.38,28.6501,29.22,68544,0.0,1.0
2021-08-06,30.94,31.81,30.75,31.21,40165,30.94,31.81,30.75,31.21,40165,0.0,1.0
2021-08-09,31.17,31.865,30.4099,30.99,65017,31.17,31.865,30.4099,30.99,65017,0.0,1.0
2021-08-10,31.33,31.71,30.51,31.35,36192,31.33,31.71,30.51,31.35,36192,0.0,1.0
2021-08-11,30.73,31.73,30.12,31.54,30712,30.73,31.73,30.12,31.54,30712,0.0,1.0
2021-08-12,30.21,31.73,30.0536,31.73,40698,30.21,31.73,30.0536,31.73,40698,0.0,1.0
2021-08-13,29.46,31.0,29.135,30.28,46034,29.46,31.0,29.135,30.28,46034,0.0,1.0
2021-08-16,29.75,30.0922,28.8401,29.12,16535,29.75,30.0922,28.8401,29.12,16535,0.0,1.0
2021-08-17,29.87,30.27,28.74,29.42,13843,29.87,30.27,28.74,29.42,13843,0.0,1.0
2021-08-18,29.35,30.11,29.35,29.67,10400,29.35,30.11,29.35,29.67,10400,0.0,1.0
2021-08-19,29.49,30.26,28.94,28.94,15907,29.49,30.26,28.94,28.94,15907,0.0,1.0
2021-08-20,29.6,30.2073,29.26,29.26,12277,29.6,30.2073,29.26,29.26,12277,0.0,1.0
2021-08-23,30.57,31.16,29.125,29.65,28611,30.57,31.16,29.125,29.65,28611,0.0,1.0
2021-08-24,31.04,31.2,29.56,30.5,19691,31.04,31.2,29.56,30.5,19691,0.0,1.0
2021-08-25,30.68,31.5,30.47,31.17,51863,30.68,31.5,30.47,31.17,51863,0.0,1.0
2021-08-26,29.88,31.4624,29.86,30.9,22972,29.88,31.4624,29.86,30.9,22972,0.0,1.0
2021-08-27,30.44,30.95,29.88,29.88,29674,30.44,30.95,29.88,29.88,29674,0.0,1.0
2021-08-30,29.33,30.4,29.33,30.25,38898,29.33,30.4,29.33,30.25,38898,0.0,1.0
2021-08-31,29.37,30.0,29.21,29.4,16533,29.37,30.0,29.21,29.4,16533,0.0,1.0
2021-09-01,30.14,30.14,29.0576,29.22,11497,30.14,30.14,29.0576,29.22,11497,0.0,1.0
2021-09-02,30.54,31.7139,28.9688,28.9688,27637,30.54,31.7139,28.9688,28.9688,27637,0.0,1.0
2021-09-03,29.77,30.56,28.9701,30.56,9411,29.77,30.56,28.9701,30.56,9411,0.0,1.0
2021-09-07,29.35,30.27,29.32,29.72,8233,29.35,30.27,29.32,29.72,8233,0.0,1.0
2021-09-08,28.51,29.43,28.28,29.33,29234,28.51,29.43,28.28,29.33,29234,0.0,1.0
2021-09-09,29.0,29.7199,28.56,28.56,15201,29.0,29.7199,28.56,28.56,15201,0.0,1.0
2021-09-10,29.5,29.8468,29.0,29.35,24127,29.5,29.8468,29.0,29.35,24127,0.0,1.0
2021-09-13,29.55,29.8457,29.5,29.51,8532,29.55,29.8457,29.5,29.51,8532,0.0,1.0
2021-09-14,29.51,29.65,29.4,29.65,18805,29.51,29.65,29.4,29.65,18805,0.0,1.0
2021-09-15,29.56,29.56,29.08,29.24,11104,29.56,29.56,29.08,29.24,11104,0.0,1.0
2021-09-16,29.6,30.5,29.19,29.25,9104,29.6,30.5,29.19,29.25,9104,0.0,1.0
2021-09-17,31.4,31.73,29.099,29.85,100381,31.4,31.73,29.099,29.85,100381,0.0,1.0
2021-09-20,30.02,31.135,29.67,30.72,18981,30.02,31.135,29.67,30.72,18981,0.0,1.0
2021-09-21,30.25,31.21,30.0,30.41,40268,30.25,31.21,30.0,30.41,40268,0.0,1.0
2021-09-22,30.45,31.22,30.2,30.25,73424,30.45,31.22,30.2,30.25,73424,0.0,1.0
2021-09-23,30.73,31.405,30.4,30.65,77034,30.73,31.405,30.4,30.65,77034,0.0,1.0
2021-09-24,31.63,31.63,29.9,30.43,34834,31.63,31.63,29.9,30.43,34834,0.0,1.0
2021-09-27,31.79,32.23,31.36,31.58,205566,31.79,32.23,31.36,31.58,205566,0.0,1.0
2021-09-28,31.78,31.91,31.29,31.91,10376,31.78,31.91,31.29,31.91,10376,0.0,1.0
2021-09-29,33.03,33.25,31.4606,31.5,32141,33.03,33.25,31.4606,31.5,32141,0.0,1.0
2021-09-30,31.86,33.33,31.86,33.33,33176,31.86,33.33,31.86,33.33,33176,0.0,1.0
2021-10-01,31.46,32.17,31.2,32.17,20753,31.46,32.17,31.2,32.17,20753,0.0,1.0
2021-10-04,31.0,31.25,31.0,31.11,29344,31.0,31.25,31.0,31.11,29344,0.0,1.0
2021-10-05,31.99,32.1599,31.04,31.15,47245,31.99,32.1599,31.04,31.15,47245,0.0,1.0
2021-10-06,32.7,32.75,31.5047,31.67,26045,32.7,32.75,31.5047,31.67,26045,0.0,1.0
2021-10-07,33.42,33.5892,33.1,33.18,16925,33.42,33.5892,33.1,33.18,16925,0.0,1.0
2021-10-08,33.37,33.6449,32.125,33.19,6549,33.37,33.6449,32.125,33.19,6549,0.0,1.0
2021-10-11,33.3,33.66,32.87,33.62,18088,33.3,33.66,32.87,33.62,18088,0.0,1.0
2021-10-12,33.6,33.6,33.06,33.59,20049,33.6,33.6,33.06,33.59,20049,0.0,1.0
2021-10-13,32.63,33.275,32.47,33.275,10388,32.63,33.275,32.47,33.275,10388,0.0,1.0
2021-10-14,33.05,33.26,32.3614,32.66,13473,33.05,33.26,32.3614,32.66,13473,0.0,1.0
2021-10-15,33.73,34.56,33.3848,33.51,42308,33.73,34.56,33.3848,33.51,42308,0.0,1.0
2021-10-18,33.5,34.125,33.33,33.76,9961,33.5,34.125,33.33,33.76,9961,0.0,1.0
2021-10-19,33.53,34.26,33.21,33.84,9127,33.53,34.26,33.21,33.84,9127,0.0,1.0
2021-10-20,34.45,35.46,33.25,33.25,27550,34.45,35.46,33.25,33.25,27550,0.0,1.0
2021-10-21,34.48,35.23,34.21,34.66,30842,34.48,35.23,34.21,34.66,30842,0.0,1.0
2021-10-22,34.48,35.1697,34.27,34.51,61686,34.48,35.1697,34.27,34.51,61686,0.0,1.0
2021-10-25,34.92,34.92,34.48,34.74,12038,34.92,34.92,34.48,34.74,12038,0.0,1.0
2021-10-26,34.98,35.69,34.3,34.3,11381,34.98,35.69,34.3,34.3,11381,0.0,1.0
2021-10-27,35.66,36.755,34.3804,35.9128,116271,35.66,36.755,34.3804,35.9128,116271,0.0,1.0
2021-10-28,36.28,36.54,35.212,35.72,64528,36.28,36.54,35.212,35.72,64528,0.0,1.0
2021-10-29,38.05,38.37,36.025,36.4,64540,38.05,38.37,36.025,36.4,64540,0.0,1.0
2021-11-01,38.94,38.99,37.6,38.38,21252,38.94,38.99,37.6,38.38,21252,0.0,1.0
2021-11-02,38.93,39.535,38.61,39.06,59757,38.93,39.535,38.61,39.06,59757,0.0,1.0
2021-11-03,39.54,39.78,37.91,38.85,39309,39.54,39.78,37.91,38.85,39309,0.0,1.0
2021-11-04,38.89,39.79,38.2,39.38,16442,38.89,39.79,38.2,39.38,16442,0.0,1.0
2021-11-05,40.1,40.51,38.7333,39.46,67935,40.1,40.51,38.7333,39.46,67935,0.0,1.0
2021-11-08,42.32,42.56,39.0,40.52,135714,42.32,42.56,39.0,40.52,135714,0.0,1.0
2021-11-09,42.86,44.31,40.3501,41.85,47511,42.86,44.31,40.3501,41.85,47511,0.0,1.0
2021-11-10,43.61,44.045,43.02,43.02,14019,43.61,44.045,43.02,43.02,14019,0.0,1.0
2021-11-11,44.0,44.8895,43.62,43.85,20683,44.0,44.8895,43.62,43.85,20683,0.0,1.0
2021-11-12,43.97,44.41,43.63,44.41,11847,43.97,44.41,43.63,44.41,11847,0.0,1.0
2021-11-15,44.02,44.26,43.2472,44.24,13172,44.02,44.26,43.2472,44.24,13172,0.0,1.0
2021-11-16,44.48,44.5,42.8807,43.85,23153,44.48,44.5,42.8807,43.85,23153,0.0,1.0
2021-11-17,44.68,45.01,43.69,43.91,32890,44.68,45.01,43.69,43.91,32890,0.0,1.0
2021-11-18,45.66,45.91,44.48,44.48,15861,45.66,45.91,44.48,44.48,15861,0.0,1.0
2021-11-19,46.51,47.3749,45.31,45.31,17681,46.51,47.3749,45.31,45.31,17681,0.0,1.0
2021-11-22,47.51,49.263,46.89,46.89,28432,47.51,49.263,46.89,46.89,28432,0.0,1.0
2021-11-23,47.25,47.9,46.1289,47.67,16331,47.25,47.9,46.1289,47.67,16331,0.0,1.0
2021-11-24,47.61,47.7,46.88,47.0506,8662,47.61,47.7,46.88,47.0506,8662,0.0,1.0
2021-11-26,44.43,46.5,43.68,46.12,28041,44.43,46.5,43.68,46.12,28041,0.0,1.0
2021-11-29,45.15,46.46,44.65,45.13,24456,45.15,46.46,44.65,45.13,24456,0.0,1.0
2021-11-30,43.73,44.8,42.27,44.6,42495,43.73,44.8,42.27,44.6,42495,0.0,1.0
2021-12-01,42.75,45.45,42.75,44.36,42615,42.75,45.45,42.75,44.36,42615,0.0,1.0
2021-12-02,44.81,45.0,43.0,43.1,34045,44.81,45.0,43.0,43.1,34045,0.0,1.0
2021-12-03,42.7,45.1,42.3501,44.83,13836,42.7,45.1,42.3501,44.83,13836,0.0,1.0
2021-12-06,44.31,45.58,42.6222,43.43,35705,44.31,45.58,42.6222,43.43,35705,0.0,1.0
2021-12-07,44.57,46.0,43.3572,43.3572,19366,44.57,46.0,43.3572,43.3572,19366,0.0,1.0
2021-12-08,45.07,45.4,44.485,44.64,10718,45.07,45.4,44.485,44.64,10718,0.0,1.0
2021-12-09,44.29,45.0,44.21,44.64,13701,44.29,45.0,44.21,44.64,13701,0.0,1.0
2021-12-10,43.66,44.9,43.04,43.04,11472,43.66,44.9,43.04,43.04,11472,0.0,1.0
2021-12-13,42.63,43.9,41.65,43.53,41315,42.63,43.9,41.65,43.53,41315,0.0,1.0
2021-12-14,41.1,41.68,39.12,40.21,38091,41.1,41.68,39.12,40.21,38091,0.0,1.0
2021-12-15,42.81,42.86,41.16,41.96,158986,42.81,42.86,41.16,41.96,158986,0.0,1.0
2021-12-16,42.92,44.3877,42.46,42.92,33431,42.92,44.3877,42.46,42.92,33431,0.0,1.0
2021-12-17,47.98,49.57,42.63,43.0,215225,47.98,49.57,42.63,43.0,215225,0.0,1.0
2021-12-20,47.88,48.17,46.1949,47.03,58801,47.88,48.17,46.1949,47.03,58801,0.0,1.0
2021-12-21,50.87,51.6,48.0,48.75,103311,50.87,51.6,48.0,48.75,103311,0.0,1.0
2021-12-22,52.03,52.88,50.89,50.89,48974,52.03,52.88,50.89,50.89,48974,0.0,1.0
2021-12-23,52.03,52.7,51.5087,52.04,92886,52.03,52.7,51.5087,52.04,92886,0.0,1.0
2021-12-27,51.8,54.41,51.525,52.6,48211,51.8,54.41,51.525,52.6,48211,0.0,1.0
2021-12-28,50.93,51.99,50.01,51.52,45861,50.93,51.99,50.01,51.52,45861,0.0,1.0
2021-12-29,50.25,51.545,49.5513,51.01,27774,50.25,51.545,49.5513,51.01,27774,0.0,1.0
2021-12-30,49.78,50.09,48.9169,50.09,41590,49.78,50.09,48.9169,50.09,41590,0.0,1.0
2021-12-31,50.62,51.12,48.98,49.63,77189,50.62,51.12,48.98,49.63,77189,0.0,1.0
2022-01-03,49.81,52.7187,49.34,51.06,23107,49.81,52.7187,49.34,51.06,23107,0.0,1.0
2022-01-04,50.32,50.68,49.61,49.85,17931,50.32,50.68,49.61,49.85,17931,0.0,1.0
2022-01-05,51.4,53.56,50.32,50.39,51948,51.4,53.56,50.32,50.39,51948,0.0,1.0
2022-01-06,53.0,54.02,51.1887,51.99,29259,53.0,54.02,51.1887,51.99,29259,0.0,1.0
2022-01-07,53.23,53.9881,52.51,52.78,65825,53.23,53.9881,52.51,52.78,65825,0.0,1.0
2022-01-10,53.12,53.5,51.72,53.18,30126,53.12,53.5,51.72,53.18,30126,0.0,1.0
2022-01-11,52.88,53.8,52.32,53.8,22364,52.88,53.8,52.32,53.8,22364,0.0,1.0
2022-01-12,51.78,53.05,51.5636,52.7501,41359,51.78,53.05,51.5636,52.7501,41359,0.0,1.0
2022-01-13,51.87,53.71,51.5,52.69,168521,51.87,53.71,51.5,52.69,168521,0.0,1.0
2022-01-14,52.08,52.835,51.64,52.01,120138,52.08,52.835,51.64,52.01,120138,0.0,1.0
2022-01-18,51.01,52.05,50.7108,51.92,99743,51.01,52.05,50.7108,51.92,99743,0.0,1.0
2022-01-19,49.8,51.01,49.67,51.01,52980,49.8,51.01,49.67,51.01,52980,0.0,1.0
2022-01-20,48.88,51.67,48.56,49.77,45688,48.88,51.67,48.56,49.77,45688,0.0,1.0
2022-01-21,48.57,51.185,48.1241,48.3,50221,48.57,51.185,48.1241,48.3,50221,0.0,1.0
2022-01-24,50.15,50.355,47.29,47.81,60200,50.15,50.355,47.29,47.81,60200,0.0,1.0
2022-01-25,49.2,50.5,47.2931,50.5,64432,49.2,50.5,47.2931,50.5,64432,0.0,1.0
2022-01-26,48.87,50.52,47.59,50.52,56305,48.87,50.52,47.59,50.52,56305,0.0,1.0
2022-01-27,48.1,50.11,47.9,48.93,73019,48.1,50.11,47.9,48.93,73019,0.0,1.0
2022-01-28,46.96,48.19,45.9,47.55,45965,46.96,48.19,45.9,47.55,45965,0.0,1.0
2022-01-31,48.42,48.58,46.8581,46.89,73281,48.42,48.58,46.8581,46.89,73281,0.0,1.0
2022-02-01,49.75,50.4627,47.61,48.57,58026,49.75,50.4627,47.61,48.57,58026,0.0,1.0
2022-02-02,48.89,50.39,48.78,49.95,94436,48.89,50.39,48.78,49.95,94436,0.0,1.0
2022-02-03,48.83,49.36,48.07,48.83,35458,48.83,49.36,48.07,48.83,35458,0.0,1.0
2022-02-04,49.23,49.42,47.7593,48.94,39754,49.23,49.42,47.7593,48.94,39754,0.0,1.0
2022-02-07,49.5,49.96,48.76,48.76,33679,49.5,49.96,48.76,48.76,33679,0.0,1.0
2022-02-08,49.83,50.13,49.263,49.57,43074,49.83,50.13,49.263,49.57,43074,0.0,1.0
2022-02-09,49.28,50.1,48.82,50.08,35070,49.28,50.1,48.82,50.08,35070,0.0,1.0
2022-02-10,49.11,49.86,48.56,48.64,44354,49.11,49.86,48.56,48.64,44354,0.0,1.0
2022-02-11,49.01,50.036,48.53,49.15,83378,49.01,50.036,48.53,49.15,83378,0.0,1.0
2022-02-14,49.08,49.44,48.67,49.16,18999,49.08,49.44,48.67,49.16,18999,0.0,1.0
2022-02-15,49.61,50.1508,49.2678,49.57,53036,49.61,50.1508,49.2678,49.57,53036,0.0,1.0
2022-02-16,49.71,50.0266,49.0391,49.4,83194,49.71,50.0266,49.0391,49.4,83194,0.0,1.0
2022-02-17,46.83,49.8206,46.73,49.45,54885,46.83,49.8206,46.73,49.45,54885,0.0,1.0
2022-02-18,47.23,47.7,46.59,46.59,48519,47.23,47.7,46.59,46.59,48519,0.0,1.0
2022-02-22,46.95,48.1,46.5,47.49,44705,46.95,48.1,46.5,47.49,44705,0.0,1.0
2022-02-23,45.26,47.58,45.2101,47.58,27876,45.26,47.58,45.2101,47.58,27876,0.0,1.0
2022-02-24,44.97,45.09,42.361,44.0,38267,44.97,45.09,42.361,44.0,38267,0.0,1.0
2022-02-25,47.43,47.68,45.15,45.15,35241,47.43,47.68,45.15,45.15,35241,0.0,1.0
2022-02-28,47.6,47.925,46.57,46.57,41351,47.6,47.925,46.57,46.57,41351,0.0,1.0
2022-03-01,45.56,46.52,45.29,46.17,67903,45.56,46.52,45.29,46.17,67903,0.0,1.0
2022-03-02,47.93,48.4,45.99,45.99,88512,47.93,48.4,45.99,45.99,88512,0.0,1.0
2022-03-03,47.3,48.24,47.0582,48.0,50258,47.3,48.24,47.0582,48.0,50258,0.0,1.0
2022-03-04,46.35,46.63,45.34,46.63,29499,46.35,46.63,45.34,46.63,29499,0.0,1.0
2022-03-07,46.0,46.7,45.6601,45.88,73009,46.0,46.7,45.6601,45.88,73009,0.0,1.0
2022-03-08,45.95,48.0299,45.8794,46.24,43111,45.95,48.0299,45.8794,46.24,43111,0.0,1.0
2022-03-09,47.56,47.695,46.88,47.06,40489,47.56,47.695,46.88,47.06,40489,0.0,1.0
2022-03-10,47.99,48.12,47.17,47.17,24108,47.99,48.12,47.17,47.17,24108,0.0,1.0
2022-03-11,48.55,49.0,47.8696,48.41,38892,48.55,49.0,47.8696,48.41,38892,0.0,1.0
2022-03-14,47.47,49.22,47.37,48.95,70129,47.47,49.22,47.37,48.95,70129,0.0,1.0
2022-03-15,47.91,48.1299,47.27,47.87,28375,47.91,48.1299,47.27,47.87,28375,0.0,1.0
2022-03-16,48.61,48.76,47.7,48.32,58271,48.61,48.76,47.7,48.32,58271,0.0,1.0
2022-03-17,48.44,48.95,48.185,48.53,20956,48.44,48.95,48.185,48.53,20956,0.0,1.0
2022-03-18,47.55,49.0154,47.43,48.32,138073,47.55,49.0154,47.43,48.32,138073,0.0,1.0
2022-03-21,47.29,48.545,46.855,48.05,34363,47.29,48.545,46.855,48.05,34363,0.0,1.0
2022-03-22,48.41,48.84,47.83,48.01,30993,48.41,48.84,47.83,48.01,30993,0.0,1.0
2022-03-23,47.01,47.9861,46.71,47.98,30351,47.01,47.9861,46.71,47.98,30351,0.0,1.0
2022-03-24,47.67,47.69,46.56,47.08,18315,47.67,47.69,46.56,47.08,18315,0.0,1.0
2022-03-25,48.02,48.4041,47.67,47.67,16143,48.02,48.4041,47.67,47.67,16143,0.0,1.0
2022-03-28,47.06,47.73,46.475,47.73,43117,47.06,47.73,46.475,47.73,43117,0.0,1.0
2022-03-29,47.7,47.94,47.22,47.59,36287,47.7,47.94,47.22,47.59,36287,0.0,1.0
2022-03-30,46.29,47.57,46.11,47.49,19747,46.29,47.57,46.11,47.49,19747,0.0,1.0
2022-03-31,45.75,46.8,45.605,46.78,36222,45.75,46.8,45.605,46.78,36222,0.0,1.0
2022-04-01,46.12,46.32,45.31,45.96,41408,46.12,46.32,45.31,45.96,41408,0.0,1.0
2022-04-04,46.35,46.6099,45.82,46.19,26003,46.35,46.6099,45.82,46.19,26003,0.0,1.0
2022-04-05,44.9,46.825,44.87,46.6098,40409,44.9,46.825,44.87,46.6098,40409,0.0,1.0
2022-04-06,44.58,45.1728,44.44,44.97,38363,44.58,45.1728,44.44,44.97,38363,0.0,1.0
2022-04-07,43.45,44.86,43.31,44.86,34621,43.45,44.86,43.31,44.86,34621,0.0,1.0
2022-04-08,43.25,43.774,42.81,43.58,32994,43.25,43.774,42.81,43.58,32994,0.0,1.0
2022-04-11,43.16,43.69,43.05,43.15,20576,43.16,43.69,43.05,43.15,20576,0.0,1.0
2022-04-12,43.08,43.5,42.485,43.44,26365,43.08,43.5,42.485,43.44,26365,0.0,1.0
2022-04-13,44.13,44.29,42.97,42.97,38959,44.13,44.29,42.97,42.97,38959,0.0,1.0
2022-04-14,43.55,44.6,43.39,44.23,28994,43.55,44.6,43.39,44.23,28994,0.0,1.0
2022-04-18,43.33,43.62,43.01,43.25,19688,43.33,43.62,43.01,43.25,19688,0.0,1.0
2022-04-19,45.2,45.38,43.25,43.36,31659,45.2,45.38,43.25,43.36,31659,0.0,1.0
2022-04-20,45.3,46.19,45.11,45.11,23909,45.3,46.19,45.11,45.11,23909,0.0,1.0
2022-04-21,44.14,45.91,43.83,45.46,20871,44.14,45.91,43.83,45.46,20871,0.0,1.0
2022-04-22,43.28,44.21,43.18,43.77,31802,43.28,44.21,43.18,43.77,31802,0.0,1.0
2022-04-25,43.24,43.49,42.08,42.66,34300,43.24,43.49,42.08,42.66,34300,0.0,1.0
2022-04-26,41.18,42.78,41.0,42.62,35576,41.18,42.78,41.0,42.62,35576,0.0,1.0
2022-04-27,41.47,42.01,40.13,41.12,29820,41.47,42.01,40.13,41.12,29820,0.0,1.0
2022-04-28,41.62,42.6157,41.11,42.6157,19852,41.62,42.6157,41.11,42.6157,19852,0.0,1.0
2022-04-29,41.04,41.94,40.66,41.69,45251,41.04,41.94,40.66,41.69,45251,0.0,1.0
2022-05-02,41.16,41.43,40.52,41.11,27610,41.16,41.43,40.52,41.11,27610,0.0,1.0
2022-05-03,41.64,41.795,40.81,40.89,22501,41.64,41.795,40.81,40.89,22501,0.0,1.0
2022-05-04,42.17,42.36,40.81,41.53,27002,42.17,42.36,40.81,41.53,27002,0.0,1.0
2022-05-05,40.45,41.99,40.11,41.89,25542,40.45,41.99,40.11,41.89,25542,0.0,1.0
2022-05-06,40.2,40.65,39.705,40.45,28816,40.2,40.65,39.705,40.45,28816,0.0,1.0
2022-05-09,39.74,40.2,39.06,39.81,32002,39.74,40.2,39.06,39.81,32002,0.0,1.0
2022-05-10,39.71,40.24,39.27,39.86,68806,39.71,40.24,39.27,39.86,68806,0.0,1.0
2022-05-11,38.57,40.0,38.51,39.44,60668,38.57,40.0,38.51,39.44,60668,0.0,1.0
2022-05-12,37.78,40.25,37.61,38.52,62141,37.78,40.25,37.61,38.52,62141,0.0,1.0
2022-05-13,37.68,38.38,37.29,38.29,73982,37.68,38.38,37.29,38.29,73982,0.0,1.0
2022-05-16,37.19,37.57,36.5,37.36,63912,37.19,37.57,36.5,37.36,63912,0.0,1.0
2022-05-17,38.99,39.1435,37.6,37.72,39595,38.99,39.1435,37.6,37.72,39595,0.0,1.0
2022-05-18,37.88,39.17,37.44,38.61,30565,37.88,39.17,37.44,38.61,30565,0.0,1.0
2022-05-19,36.92,37.7469,36.81,37.33,39602,36.92,37.7469,36.81,37.33,39602,0.0,1.0
2022-05-20,35.94,37.43,35.61,37.43,39319,35.94,37.43,35.61,37.43,39319,0.0,1.0
2022-05-23,37.27,37.48,36.34,36.68,70983,37.27,37.48,36.34,36.68,70983,0.0,1.0
2022-05-24,37.3,37.48,36.11,37.2,37593,37.3,37.48,36.11,37.2,37593,0.0,1.0
2022-05-25,37.93,38.33,36.8701,37.02,58361,37.93,38.33,36.8701,37.02,58361,0.0,1.0
2022-05-26,38.56,38.99,37.83,38.25,23021,38.56,38.99,37.83,38.25,23021,0.0,1.0
2022-05-27,39.54,39.54,38.765,38.8848,34421,39.54,39.54,38.765,38.8848,34421,0.0,1.0
2022-05-31,39.46,39.56,38.41,38.725,71002,39.46,39.56,38.41,38.725,71002,0.0,1.0
2022-06-01,38.51,39.8445,38.4312,39.8445,18412,38.51,39.8445,38.4312,39.8445,18412,0.0,1.0
2022-06-02,39.18,39.24,38.31,38.37,13312,39.18,39.24,38.31,38.37,13312,0.0,1.0
2022-06-03,38.57,39.1,38.4,39.1,16790,38.57,39.1,38.4,39.1,16790,0.0,1.0
2022-06-06,39.05,39.21,38.54,38.62,22046,39.05,39.21,38.54,38.62,22046,0.0,1.0
2022-06-07,39.21,39.62,38.75,38.77,18956,39.21,39.62,38.75,38.77,18956,0.0,1.0
2022-06-08,38.83,39.17,38.68,39.17,25380,38.83,39.17,38.68,39.17,25380,0.0,1.0
2022-06-09,38.4,39.0399,38.4,38.65,46058,38.4,39.0399,38.4,38.65,46058,0.0,1.0
2022-06-10,38.05,38.31,37.7,38.11,73108,38.05,38.31,37.7,38.11,73108,0.0,1.0
2022-06-13,36.91,37.6573,36.65,36.765,50304,36.91,37.6573,36.65,36.765,50304,0.0,1.0
2022-06-14,37.21,37.32,36.61,36.93,70724,37.21,37.32,36.61,36.93,70724,0.0,1.0
2022-06-15,37.37,37.66,36.5204,37.38,28502,37.37,37.66,36.5204,37.38,28502,0.0,1.0
2022-06-16,36.79,36.81,36.31,36.81,46047,36.79,36.81,36.31,36.81,46047,0.0,1.0
2022-06-17,37.15,37.99,36.86,36.98,104396,37.15,37.99,36.86,36.98,104396,0.0,1.0
2022-06-21,37.45,39.79,36.88,37.84,33966,37.45,39.79,36.88,37.84,33966,0.0,1.0
2022-06-22,38.02,38.405,37.01,37.01,49502,38.02,38.405,37.01,37.01,49502,0.0,1.0
2022-06-23,38.12,38.18,37.67,37.99,50088,38.12,38.18,37.67,37.99,50088,0.0,1.0
2022-06-24,39.33,39.64,38.13,38.13,156575,39.33,39.64,38.13,38.13,156575,0.0,1.0
2022-06-27,39.22,39.62,38.9025,39.62,23366,39.22,39.62,38.9025,39.62,23366,0.0,1.0
2022-06-28,37.87,40.25,37.81,39.22,38130,37.87,40.25,37.81,39.22,38130,0.0,1.0
2022-06-29,37.9,38.21,37.5623,38.21,20322,37.9,38.21,37.5623,38.21,20322,0.0,1.0
2022-06-30,38.12,38.825,37.44,37.56,89284,38.12,38.825,37.44,37.56,89284,0.0,1.0
2022-07-01,38.82,39.1299,37.82,37.82,38823,38.82,39.1299,37.82,37.82,38823,0.0,1.0
2022-07-05,39.44,39.44,38.12,38.41,31548,39.44,39.44,38.12,38.41,31548,0.0,1.0
2022-07-06,38.74,39.49,38.4,39.11,35043,38.74,39.49,38.4,39.11,35043,0.0,1.0
2022-07-07,38.06,39.59,37.87,39.07,28755,38.06,39.59,37.87,39.07,28755,0.0,1.0
2022-07-08,38.33,38.52,37.67,37.81,30880,38.33,38.52,37.67,37.81,30880,0.0,1.0
2022-07-11,37.71,38.08,37.65,37.92,14121,37.71,38.08,37.65,37.92,14121,0.0,1.0
2022-07-12,37.96,38.2,37.52,37.96,25876,37.96,38.2,37.52,37.96,25876,0.0,1.0
2022-07-13,37.96,37.99,37.275,37.62,22623,37.96,37.99,37.275,37.62,22623,0.0,1.0
2022-07-14,37.08,37.5375,36.5,37.29,26692,37.08,37.5375,36.5,37.29,26692,0.0,1.0
2022-07-15,38.54,38.54,37.34,37.64,27337,38.54,38.54,37.34,37.64,27337,0.0,1.0
2022-07-18,38.25,39.39,38.25,38.67,22355,38.25,39.39,38.25,38.67,22355,0.0,1.0
2022-07-19,39.42,39.8,38.26,38.78,39156,39.42,39.8,38.26,38.78,39156,0.0,1.0
2022-07-20,39.54,39.96,38.94,39.54,41564,39.54,39.96,38.94,39.54,41564,0.0,1.0
2022-07-21,39.0,40.4199,38.88,39.34,23304,39.0,40.4199,38.88,39.34,23304,0.0,1.0
2022-07-22,38.45,39.3375,37.675,38.7,41349,38.45,39.3375,37.675,38.7,41349,0.0,1.0
2022-07-25,38.89,39.14,38.38,38.38,19920,38.89,39.14,38.38,38.38,19920,0.0,1.0
2022-07-26,39.25,39.35,38.16,38.47,35302,39.25,39.35,38.16,38.47,35302,0.0,1.0
2022-07-27,41.92,41.92,38.27,40.1,72593,41.92,41.92,38.27,40.1,72593,0.0,1.0
2022-07-28,41.07,42.73,40.9844,42.21,152496,41.07,42.73,40.9844,42.21,152496,0.0,1.0
2022-07-29,41.23,41.85,41.05,41.39,36573,41.23,41.85,41.05,41.39,36573,0.0,1.0
2022-08-01,40.73,41.19,40.67,40.83,26734,40.73,41.19,40.67,40.83,26734,0.0,1.0
2022-08-02,39.96,41.1584,39.8,40.59,43528,39.96,41.1584,39.8,40.59,43528,0.0,1.0
2022-08-03,40.23,40.77,39.985,40.38,30379,40.23,40.77,39.985,40.38,30379,0.0,1.0
2022-08-04,39.56,40.47,39.24,40.47,24436,39.56,40.47,39.24,40.47,24436,0.0,1.0
2022-08-05,39.64,39.79,39.1,39.1,22150,39.64,39.79,39.1,39.1,22150,0.0,1.0
2022-08-08,39.92,40.31,39.63,39.785,28424,39.92,40.31,39.63,39.785,28424,0.0,1.0
2022-08-09,40.43,40.48,39.84,40.14,29479,40.43,40.48,39.84,40.14,29479,0.0,1.0
2022-08-10,41.46,41.64,40.56,40.87,83100,41.46,41.64,40.56,40.87,83100,0.0,1.0
2022-08-11,41.61,41.7395,41.1,41.67,93517,41.61,41.7395,41.1,41.67,93517,0.0,1.0
2022-08-12,41.53,41.95,41.212,41.95,40175,41.53,41.95,41.212,41.95,40175,0.0,1.0
2022-08-15,42.36,42.93,41.22,41.49,104788,42.36,42.93,41.22,41.49,104788,0.0,1.0
2022-08-16,43.05,43.66,42.28,42.28,138237,43.05,43.66,42.28,42.28,138237,0.0,1.0
2022-08-17,43.74,43.96,42.66,42.84,45260,43.74,43.96,42.66,42.84,45260,0.0,1.0
2022-08-18,43.73,44.33,43.57,43.85,30615,43.73,44.33,43.57,43.85,30615,0.0,1.0
2022-08-19,42.3,43.73,41.79,43.59,171609,42.3,43.73,41.79,43.59,171609,0.0,1.0
2022-08-22,40.8,41.91,39.67,41.68,100084,40.8,41.91,39.67,41.68,100084,0.0,1.0
2022-08-23,40.53,42.8517,40.53,42.8517,35109,40.53,42.8517,40.53,42.8517,35109,0.0,1.0
2022-08-24,40.36,40.99,39.9281,40.27,27088,40.36,40.99,39.9281,40.27,27088,0.0,1.0
2022-08-25,40.82,40.92,40.04,40.37,21258,40.82,40.92,40.04,40.37,21258,0.0,1.0
2022-08-26,40.38,40.82,39.94,40.3,39443,40.38,40.82,39.94,40.3,39443,0.0,1.0
2022-08-29,39.84,39.98,39.34,39.79,30757,39.84,39.98,39.34,39.79,30757,0.0,1.0
2022-08-30,39.69,40.03,39.15,40.03,24097,39.69,40.03,39.15,40.03,24097,0.0,1.0
2022-08-31,40.2,40.26,39.5,40.05,36382,40.2,40.26,39.5,40.05,36382,0.0,1.0
2022-09-01,40.15,40.28,39.36,40.01,36105,40.15,40.28,39.36,40.01,36105,0.0,1.0
2022-09-02,40.22,41.0983,39.81,40.32,29006,40.22,41.0983,39.81,40.32,29006,0.0,1.0
2022-09-06,39.59,40.4,39.41,40.4,31592,39.59,40.4,39.41,40.4,31592,0.0,1.0
2022-09-07,40.2,40.33,39.64,39.76,22196,40.2,40.33,39.64,39.76,22196,0.0,1.0
2022-09-08,39.95,40.655,39.725,39.86,39701,39.95,40.655,39.725,39.86,39701,0.0,1.0
2022-09-09,41.02,41.25,40.01,40.44,129024,41.02,41.25,40.01,40.44,129024,0.0,1.0
2022-09-12,41.54,41.63,40.87,41.03,19208,41.54,41.63,40.87,41.03,19208,0.0,1.0
2022-09-13,41.21,41.47,40.72,40.87,99576,41.21,41.47,40.72,40.87,99576,0.0,1.0
2022-09-14,41.62,41.81,41.13,41.13,28329,41.62,41.81,41.13,41.13,28329,0.0,1.0
2022-09-15,41.5,43.4817,41.18,41.43,33586,41.5,43.4817,41.18,41.43,33586,0.0,1.0
2022-09-16,42.15,42.15,41.03,41.36,56144,42.15,42.15,41.03,41.36,56144,0.0,1.0
2022-09-19,42.88,43.1001,41.73,41.73,17478,42.88,43.1001,41.73,41.73,17478,0.0,1.0
2022-09-20,42.58,42.99,42.29,42.64,19534,42.58,42.99,42.29,42.64,19534,0.0,1.0
2022-09-21,41.87,42.88,41.69,42.54,25277,41.87,42.88,41.69,42.54,25277,0.0,1.0
2022-09-22,41.68,42.05,41.2505,41.77,28359,41.68,42.05,41.2505,41.77,28359,0.0,1.0
2022-09-23,41.56,41.66,41.12,41.21,29529,41.56,41.66,41.12,41.21,29529,0.0,1.0
2022-09-26,40.83,41.91,40.55,41.88,22112,40.83,41.91,40.55,41.88,22112,0.0,1.0
2022-09-27,40.11,41.25,39.74,41.22,30538,40.11,41.25,39.74,41.22,30538,0.0,1.0
2022-09-28,40.56,41.18,40.0,40.37,21850,40.56,41.18,40.0,40.37,21850,0.0,1.0
2022-09-29,39.81,40.31,39.395,40.31,22183,39.81,40.31,39.395,40.31,22183,0.0,1.0
2022-09-30,39.74,40.38,39.62,40.11,31751,39.74,40.38,39.62,40.11,31751,0.0,1.0
2022-10-03,39.63,40.5458,39.2,39.93,29279,39.63,40.5458,39.2,39.93,29279,0.0,1.0
2022-10-04,40.67,41.07,39.84,39.84,22231,40.67,41.07,39.84,39.84,22231,0.0,1.0
2022-10-05,40.21,40.38,39.41,40.38,24862,40.21,40.38,39.41,40.38,24862,0.0,1.0
2022-10-06,39.82,40.08,39.43,39.84,23486,39.82,40.08,39.43,39.84,23486,0.0,1.0
2022-10-07,39.16,39.65,38.98,39.52,21958,39.16,39.65,38.98,39.52,21958,0.0,1.0
2022-10-10,39.75,39.985,39.14,39.21,19504,39.75,39.985,39.14,39.21,19504,0.0,1.0
2022-10-11,39.2,40.371,38.7742,39.57,20662,39.2,40.371,38.7742,39.57,20662,0.0,1.0
2022-10-12,39.34,39.96,38.89,39.96,26774,39.34,39.96,38.89,39.96,26774,0.0,1.0
2022-10-13,41.2,41.35,39.14,39.14,48648,41.2,41.35,39.14,39.14,48648,0.0,1.0
2022-10-14,40.51,41.49,40.32,41.23,23525,40.51,41.49,40.32,41.23,23525,0.0,1.0
2022-10-17,41.73,41.77,41.09,41.09,23875,41.73,41.77,41.09,41.09,23875,0.0,1.0
2022-10-18,41.37,42.48,40.82,42.26,25576,41.37,42.48,40.82,42.26,25576,0.0,1.0
2022-10-19,41.02,41.1426,40.4,41.03,24410,41.02,41.1426,40.4,41.03,24410,0.0,1.0
2022-10-20,39.21,40.72,39.0,39.82,45505,39.21,40.72,39.0,39.82,45505,0.0,1.0
2022-10-21,39.94,40.13,39.27,39.5,30368,39.94,40.13,39.27,39.5,30368,0.0,1.0
2022-10-24,40.71,41.12,39.78,39.78,25621,40.71,41.12,39.78,39.78,25621,0.0,1.0
2022-10-25,40.65,41.09,40.4,40.675,27832,40.65,41.09,40.4,40.675,27832,0.0,1.0
2022-10-26,41.38,41.47,40.4,40.93,33605,41.38,41.47,40.4,40.93,33605,0.0,1.0
2022-10-27,42.33,43.2,41.39,41.39,51987,42.33,43.2,41.39,41.39,51987,0.0,1.0
2022-10-28,45.48,45.63,42.9,42.9,53803,45.48,45.63,42.9,42.9,53803,0.0,1.0
2022-10-31,46.62,46.7,44.82,44.82,67118,46.62,46.7,44.82,44.82,67118,0.0,1.0
2022-11-01,47.83,47.96,46.39,47.06,35214,47.83,47.96,46.39,47.06,35214,0.0,1.0
2022-11-02,47.04,48.0,46.59,47.94,54521,47.04,48.0,46.59,47.94,54521,0.0,1.0
2022-11-03,47.25,47.38,46.2501,46.56,34346,47.25,47.38,46.2501,46.56,34346,0.0,1.0
2022-11-04,48.84,48.9,47.4,47.4,39844,48.84,48.9,47.4,47.4,39844,0.0,1.0
2022-11-07,48.89,49.35,48.1801,49.16,26119,48.89,49.35,48.1801,49.16,26119,0.0,1.0
2022-11-08,48.61,49.34,48.0,48.99,42120,48.61,49.34,48.0,48.99,42120,0.0,1.0
2022-11-09,47.93,48.46,47.55,48.1,89833,47.93,48.46,47.55,48.1,89833,0.0,1.0
2022-11-10,49.46,49.8,49.0764,49.18,70672,49.46,49.8,49.0764,49.18,70672,0.0,1.0
2022-11-11,48.27,49.58,48.0,49.58,48287,48.27,49.58,48.0,49.58,48287,0.0,1.0
2022-11-14,48.38,48.7,47.96,48.04,104984,48.38,48.7,47.96,48.04,104984,0.0,1.0
2022-11-15,48.68,49.3,48.33,48.73,46552,48.68,49.3,48.33,48.73,46552,0.0,1.0
2022-11-16,48.23,48.79,48.07,48.71,29660,48.23,48.79,48.07,48.71,29660,0.0,1.0
2022-11-17,46.98,48.1,46.78,48.0,43144,46.98,48.1,46.78,48.0,43144,0.0,1.0
2022-11-18,47.31,48.0,47.0,47.57,47425,47.31,48.0,47.0,47.57,47425,0.0,1.0
2022-11-21,47.93,48.11,47.23,47.41,51029,47.93,48.11,47.23,47.41,51029,0.0,1.0
2022-11-22,49.0,49.32,47.63,48.24,45889,49.0,49.32,47.63,48.24,45889,0.0,1.0
2022-11-23,48.93,49.06,48.34,49.06,46483,48.93,49.06,48.34,49.06,46483,0.0,1.0
2022-11-25,49.0,49.12,48.66,48.66,8553,49.0,49.12,48.66,48.66,8553,0.0,1.0
2022-11-28,49.08,49.325,47.6485,48.88,41564,49.08,49.325,47.6485,48.88,41564,0.0,1.0
2022-11-29,49.27,49.66,48.91,49.27,94573,49.27,49.66,48.91,49.27,94573,0.0,1.0
2022-11-30,49.92,50.05,48.5,49.57,289222,49.92,50.05,48.5,49.57,289222,0.0,1.0
2022-12-01,51.22,51.67,49.38,50.0,34985,51.22,51.67,49.38,50.0,34985,0.0,1.0
2022-12-02,51.94,52.3,50.43,51.06,60293,51.94,52.3,50.43,51.06,60293,0.0,1.0
2022-12-05,51.81,53.96,50.775,51.67,101160,51.81,53.96,50.775,51.67,101160,0.0,1.0
2022-12-06,53.2,53.24,51.6043,51.72,93977,53.2,53.24,51.6043,51.72,93977,0.0,1.0
2022-12-07,53.62,53.765,52.95,53.26,130347,53.62,53.765,52.95,53.26,130347,0.0,1.0
2022-12-08,53.37,54.53,53.02,53.98,73550,53.37,54.53,53.02,53.98,73550,0.0,1.0
2022-12-09,52.72,53.89,52.62,53.07,43919,52.72,53.89,52.62,53.07,43919,0.0,1.0
2022-12-12,51.08,52.98,51.0,52.98,60068,51.08,52.98,51.0,52.98,60068,0.0,1.0
2022-12-13,50.82,52.01,50.26,51.68,60488,50.82,52.01,50.26,51.68,60488,0.0,1.0
2022-12-14,49.84,50.82,49.75,50.4733,50610,49.84,50.82,49.75,50.4733,50610,0.0,1.0
2022-12-15,47.94,49.7899,47.8,49.38,72862,47.94,49.7899,47.8,49.38,72862,0.0,1.0
2022-12-16,47.37,48.14,47.13,48.04,122081,47.37,48.14,47.13,48.04,122081,0.0,1.0
2022-12-19,47.51,48.04,47.35,47.35,33622,47.51,48.04,47.35,47.35,33622,0.0,1.0
2022-12-20,47.3,47.74,47.26,47.37,45725,47.3,47.74,47.26,47.37,45725,0.0,1.0
2022-12-21,47.88,48.225,47.7,47.8,70080,47.88,48.225,47.7,47.8,70080,0.0,1.0
2022-12-22,47.67,47.76,46.91,47.7,55455,47.67,47.76,46.91,47.7,55455,0.0,1.0
2022-12-23,47.6,48.0,47.51,47.67,22464,47.6,48.0,47.51,47.67,22464,0.0,1.0
2022-12-27,47.5,48.0053,47.35,47.84,26581,47.5,48.0053,47.35,47.84,26581,0.0,1.0
2022-12-28,47.43,48.11,47.39,47.695,29431,47.43,48.11,47.39,47.695,29431,0.0,1.0
2022-12-29,47.82,48.495,47.5,47.5,35284,47.82,48.495,47.5,47.5,35284,0.0,1.0
2022-12-30,47.52,48.189,47.17,47.49,62968,47.52,48.189,47.17,47.49,62968,0.0,1.0
2023-01-03,46.36,47.78,46.22,47.71,42657,46.36,47.78,46.22,47.71,42657,0.0,1.0
2023-01-04,45.51,46.68,45.4,46.42,58497,45.51,46.68,45.4,46.42,58497,0.0,1.0
2023-01-05,44.61,45.36,43.89,45.27,94916,44.61,45.36,43.89,45.27,94916,0.0,1.0
2023-01-06,45.23,45.7,44.65,45.04,72989,45.23,45.7,44.65,45.04,72989,0.0,1.0
2023-01-09,44.47,45.695,44.36,45.24,59555,44.47,45.695,44.36,45.24,59555,0.0,1.0
2023-01-10,45.43,45.71,44.42,44.45,59687,45.43,45.71,44.42,44.45,59687,0.0,1.0
2023-01-11,45.08,45.675,44.86,45.65,41083,45.08,45.675,44.86,45.65,41083,0.0,1.0
2023-01-12,46.13,46.575,44.95,45.2,93387,46.13,46.575,44.95,45.2,93387,0.0,1.0
2023-01-13,45.86,46.28,45.49,45.94,28211,45.86,46.28,45.49,45.94,28211,0.0,1.0
2023-01-17,45.33,46.11,45.15,45.81,35836,45.33,46.11,45.15,45.81,35836,0.0,1.0
2023-01-18,43.53,45.36,43.4,45.36,53850,43.53,45.36,43.4,45.36,53850,0.0,1.0
2023-01-19,43.2,43.88,43.15,43.53,41995,43.2,43.88,43.15,43.53,41995,0.0,1.0
2023-01-20,42.84,43.51,42.76,43.51,45418,42.84,43.51,42.76,43.51,45418,0.0,1.0
2023-01-23,43.23,43.345,42.55,42.85,74643,43.23,43.345,42.55,42.85,74643,0.0,1.0
2023-01-24,43.55,43.8,42.75,42.9,41497,43.55,43.8,42.75,42.9,41497,0.0,1.0
2023-01-25,43.4,43.58,42.88,43.3,23519,43.4,43.58,42.88,43.3,23519,0.0,1.0
2023-01-26,42.6,43.28,42.3345,43.28,33530,42.6,43.28,42.3345,43.28,33530,0.0,1.0
2023-01-27,44.3,44.94,42.74,42.79,64865,44.3,44.94,42.74,42.79,64865,0.0,1.0
2023-01-30,44.26,45.19,43.67,44.27,43063,44.26,45.19,43.67,44.27,43063,0.0,1.0
2023-01-31,45.67,45.7,44.19,44.19,58494,45.67,45.7,44.19,44.19,58494,0.0,1.0
2023-02-01,46.16,46.48,45.38,45.46,43083,46.16,46.48,45.38,45.46,43083,0.0,1.0
2023-02-02,46.6,46.74,45.48,46.11,35741,46.6,46.74,45.48,46.11,35741,0.0,1.0
2023-02-03,48.08,48.22,46.29,46.29,62374,48.08,48.22,46.29,46.29,62374,0.0,1.0
2023-02-06,47.19,48.2847,47.16,47.88,64816,47.19,48.2847,47.16,47.88,64816,0.0,1.0
2023-02-07,48.02,48.5,46.95,47.28,43891,48.02,48.5,46.95,47.28,43891,0.0,1.0
2023-02-08,47.38,47.9755,47.32,47.63,35721,47.38,47.9755,47.32,47.63,35721,0.0,1.0
2023-02-09,46.4,47.7973,45.6,47.655,56542,46.4,47.7973,45.6,47.655,56542,0.0,1.0
2023-02-10,46.39,46.62,46.025,46.48,30493,46.39,46.62,46.025,46.48,30493,0.0,1.0
2023-02-13,46.22,46.8919,45.9,46.59,67833,46.22,46.8919,45.9,46.59,67833,0.0,1.0
2023-02-14,45.59,46.1,45.35,46.1,53729,45.59,46.1,45.35,46.1,53729,0.0,1.0
2023-02-15,46.65,46.72,45.4,45.51,42129,46.65,46.72,45.4,45.51,42129,0.0,1.0
2023-02-16,45.77,46.62,45.64,46.25,36252,45.77,46.62,45.64,46.25,36252,0.0,1.0
2023-02-17,46.5,46.9,45.765,46.04,31985,46.5,46.9,45.765,46.04,31985,0.0,1.0
2023-02-21,45.8,46.23,45.8,46.22,23965,45.8,46.23,45.8,46.22,23965,0.0,1.0
2023-02-22,45.91,46.3,45.38,45.55,29297,45.91,46.3,45.38,45.55,29297,0.0,1.0
2023-02-23,45.23,46.15,45.12,46.15,34053,45.23,46.15,45.12,46.15,34053,0.0,1.0
2023-02-24,44.83,45.0846,44.45,45.05,30257,44.83,45.0846,44.45,45.05,30257,0.0,1.0
2023-02-27,45.38,45.54,44.89,44.89,36616,45.38,45.54,44.89,44.89,36616,0.0,1.0
2023-02-28,46.15,46.47,45.54,45.54,57550,46.15,46.47,45.54,45.54,57550,0.0,1.0
2023-03-01,45.3,46.01,44.88,46.01,57490,45.3,46.01,44.88,46.01,57490,0.0,1.0
2023-03-02,45.61,46.0,44.53,44.93,40925,45.61,46.0,44.53,44.93,40925,0.0,1.0
2023-03-03,45.87,45.87,45.165,45.82,41447,45.87,45.87,45.165,45.82,41447,0.0,1.0
2023-03-06,45.76,46.48,45.64,45.87,54933,45.76,46.48,45.64,45.87,54933,0.0,1.0
2023-03-07,45.02,45.65,44.57,45.4575,52661,45.02,45.65,44.57,45.4575,52661,0.0,1.0
2023-03-08,44.35,45.25,44.05,45.02,34215,44.35,45.25,44.05,45.02,34215,0.0,1.0
2023-03-09,41.88,44.06,41.815,44.05,62339,41.88,44.06,41.815,44.05,62339,0.0,1.0
2023-03-10,38.84,41.81,38.4,41.49,167410,38.84,41.81,38.4,41.49,167410,0.0,1.0
2023-03-13,32.73,37.0,29.91,37.0,224271,32.73,37.0,29.91,37.0,224271,0.0,1.0
2023-03-14,35.82,38.75,35.14,36.25,217227,35.82,38.75,35.14,36.25,217227,0.0,1.0
2023-03-15,36.29,36.685,34.14,35.05,88267,36.29,36.685,34.14,35.05,88267,0.0,1.0
2023-03-16,39.14,40.08,35.8,35.94,93802,39.14,40.08,35.8,35.94,93802,0.0,1.0
2023-03-17,37.29,39.27,36.55,38.61,188169,37.29,39.27,36.55,38.61,188169,0.0,1.0
2023-03-20,36.66,38.4314,36.61,37.75,74852,36.66,38.4314,36.61,37.75,74852,0.0,1.0
2023-03-21,38.33,39.25,37.85,38.07,56364,38.33,39.25,37.85,38.07,56364,0.0,1.0
2023-03-22,36.84,39.09,36.84,38.3,73558,36.84,39.09,36.84,38.3,73558,0.0,1.0
2023-03-23,36.0,37.53,35.27,37.53,135214,36.0,37.53,35.27,37.53,135214,0.0,1.0
2023-03-24,36.52,36.98,35.45,35.45,84577,36.52,36.98,35.45,35.45,84577,0.0,1.0
2023-03-27,36.61,37.61,36.45,37.21,81242,36.61,37.61,36.45,37.21,81242,0.0,1.0
2023-03-28,35.85,36.96,35.6,36.7,49312,35.85,36.96,35.6,36.7,49312,0.0,1.0
2023-03-29,36.88,36.98,35.39,36.18,66513,36.88,36.98,35.39,36.18,66513,0.0,1.0
2023-03-30,35.62,37.06,35.37,37.06,61228,35.62,37.06,35.37,37.06,61228,0.0,1.0
2023-03-31,36.01,36.41,35.465,35.99,108999,36.01,36.41,35.465,35.99,108999,0.0,1.0
2023-04-03,35.24,36.38,34.83,36.16,59734,35.24,36.38,34.83,36.16,59734,0.0,1.0
2023-04-04,33.99,35.4953,33.55,35.35,69954,33.99,35.4953,33.55,35.35,69954,0.0,1.0
2023-04-05,33.48,33.88,33.19,33.49,54144,33.48,33.88,33.19,33.49,54144,0.0,1.0
2023-04-06,33.18,33.694,33.05,33.67,59447,33.18,33.694,33.05,33.67,59447,0.0,1.0
2023-04-10,33.84,34.105,32.92,32.92,51553,33.84,34.105,32.92,32.92,51553,0.0,1.0
2023-04-11,33.82,34.41,33.72,33.93,30166,33.82,34.41,33.72,33.93,30166,0.0,1.0
2023-04-12,33.0,34.27,32.9,33.88,55736,33.0,34.27,32.9,33.88,55736,0.0,1.0
2023-04-13,33.56,33.85,33.14,33.14,31609,33.56,33.85,33.14,33.14,31609,0.0,1.0
2023-04-14,33.3,34.24,33.01,33.96,58023,33.3,34.24,33.01,33.96,58023,0.0,1.0
2023-04-17,33.64,33.785,32.91,33.2,29000,33.64,33.785,32.91,33.2,29000,0.0,1.0
2023-04-18,33.2,33.69,32.75,33.69,38552,33.2,33.69,32.75,33.69,38552,0.0,1.0
2023-04-19,34.3,34.76,33.28,33.28,34899,34.3,34.76,33.28,33.28,34899,0.0,1.0
2023-04-20,33.99,34.54,33.695,34.05,30968,33.99,34.54,33.695,34.05,30968,0.0,1.0
2023-04-21,34.44,34.535,33.53,33.9,34690,34.44,34.535,33.53,33.9,34690,0.0,1.0
2023-04-24,34.14,34.86,33.97,34.37,23092,34.14,34.86,33.97,34.37,23092,0.0,1.0
2023-04-25,32.88,33.87,32.87,33.55,32850,32.88,33.87,32.87,33.55,32850,0.0,1.0
2023-04-26,32.84,33.24,32.45,32.71,24036,32.84,33.24,32.45,32.71,24036,0.0,1.0
2023-04-27,35.36,35.56,33.19,33.19,90477,35.36,35.56,33.19,33.19,90477,0.0,1.0
2023-04-28,36.25,36.48,34.5201,34.96,66930,36.25,36.48,34.5201,34.96,66930,0.0,1.0
2023-05-01,35.88,36.6378,35.3,36.34,51756,35.88,36.6378,35.3,36.34,51756,0.0,1.0
2023-05-02,33.76,36.38,33.75,36.38,65037,33.76,36.38,33.75,36.38,65037,0.0,1.0
2023-05-03,33.97,35.2,33.46,33.8,103470,33.97,35.2,33.46,33.8,103470,0.0,1.0
2023-05-04,33.82,34.09,32.2,33.35,68493,33.82,34.09,32.2,33.35,68493,0.0,1.0
2023-05-05,35.36,35.675,34.8,34.97,69240,35.36,35.675,34.8,34.97,69240,0.0,1.0
2023-05-08,34.33,35.62,34.0752,35.62,33146,34.33,35.62,34.0752,35.62,33146,0.0,1.0
2023-05-09,33.73,34.17,33.0,33.97,28377,33.73,34.17,33.0,33.97,28377,0.0,1.0
2023-05-10,33.73,34.36,32.68,34.36,22596,33.73,34.36,32.68,34.36,22596,0.0,1.0
2023-05-11,32.91,33.45,32.69,33.23,33763,32.91,33.45,32.69,33.23,33763,0.0,1.0
2023-05-12,32.7,33.33,32.22,33.33,28798,32.7,33.33,32.22,33.33,28798,0.0,1.0
2023-05-15,34.1,34.16,32.67,32.67,30105,34.1,34.16,32.67,32.67,30105,0.0,1.0
2023-05-16,33.47,34.52,33.47,33.9,37106,33.47,34.52,33.47,33.9,37106,0.0,1.0
2023-05-17,35.23,35.35,33.5,34.01,54822,35.23,35.35,33.5,34.01,54822,0.0,1.0
2023-05-18,35.65,35.65,33.9481,35.31,40949,35.65,35.65,33.9481,35.31,40949,0.0,1.0
2023-05-19,34.91,36.3712,34.21,36.09,35172,34.91,36.3712,34.21,36.09,35172,0.0,1.0
2023-05-22,36.21,36.21,34.94,35.23,35179,36.21,36.21,34.94,35.23,35179,0.0,1.0
2023-05-23,36.66,37.4687,36.18,36.18,35784,36.66,37.4687,36.18,36.18,35784,0.0,1.0
2023-05-24,35.39,36.24,35.3,36.24,33135,35.39,36.24,35.3,36.24,33135,0.0,1.0
2023-05-25,34.93,35.4089,34.6,35.34,26499,34.93,35.4089,34.6,35.34,26499,0.0,1.0
2023-05-26,35.52,35.65,34.52,34.83,26231,35.52,35.65,34.52,34.83,26231,0.0,1.0
2023-05-30,35.1,35.56,34.76,35.56,18568,35.1,35.56,34.76,35.56,18568,0.0,1.0
2023-05-31,34.21,35.0,34.02,34.94,50838,34.21,35.0,34.02,34.94,50838,0.0,1.0
2023-06-01,35.21,35.7059,34.05,34.5,35922,35.21,35.7059,34.05,34.5,35922,0.0,1.0
2023-06-02,37.63,37.71,35.78,35.78,57311,37.63,37.71,35.78,35.78,57311,0.0,1.0
2023-06-05,36.66,37.57,36.42,37.57,45398,36.66,37.57,36.42,37.57,45398,0.0,1.0
2023-06-06,38.71,39.25,36.57,36.57,58341,38.71,39.25,36.57,36.57,58341,0.0,1.0
2023-06-07,40.4,40.65,39.0,39.02,57191,40.4,40.65,39.0,39.02,57191,0.0,1.0
2023-06-08,39.48,40.13,39.0,40.05,35677,39.48,40.13,39.0,40.05,35677,0.0,1.0
2023-06-09,38.99,39.53,38.61,39.53,26991,38.99,39.53,38.61,39.53,26991,0.0,1.0
2023-06-12,38.66,39.84,38.53,39.1,51260,38.66,39.84,38.53,39.1,51260,0.0,1.0
2023-06-13,40.31,40.31,38.5,38.7,47572,40.31,40.31,38.5,38.7,47572,0.0,1.0
2023-06-14,39.58,40.47,38.97,40.38,46690,39.58,40.47,38.97,40.38,46690,0.0,1.0
2023-06-15,40.94,40.94,38.83,39.19,41781,40.94,40.94,38.83,39.19,41781,0.0,1.0
2023-06-16,39.99,41.37,39.69,41.37,97832,39.99,41.37,39.69,41.37,97832,0.0,1.0
2023-06-20,39.09,39.89,38.93,39.89,109339,39.09,39.89,38.93,39.89,109339,0.0,1.0
2023-06-21,38.72,39.2151,38.325,39.11,61079,38.72,39.2151,38.325,39.11,61079,0.0,1.0
2023-06-22,37.51,38.38,37.425,38.38,49334,37.51,38.38,37.425,38.38,49334,0.0,1.0
2023-06-23,37.5,38.01,36.82,36.82,142729,37.5,38.01,36.82,36.82,142729,0.0,1.0
2023-06-26,37.17,38.24,37.08,37.37,44698,37.17,38.24,37.08,37.37,44698,0.0,1.0
2023-06-27,37.7,38.49,36.9,37.37,42408,37.7,38.49,36.9,37.37,42408,0.0,1.0
2023-06-28,38.01,38.28,37.36,37.36,36912,38.01,38.28,37.36,37.36,36912,0.0,1.0
2023-06-29,38.28,39.21,38.16,38.36,52932,38.28,39.21,38.16,38.36,52932,0.0,1.0
2023-06-30,37.65,38.82,37.45,38.82,52161,37.65,38.82,37.45,38.82,52161,0.0,1.0
2023-07-03,39.05,39.06,37.76,37.76,28525,39.05,39.06,37.76,37.76,28525,0.0,1.0
2023-07-05,38.24,39.17,37.92,38.47,35781,38.24,39.17,37.92,38.47,35781,0.0,1.0
2023-07-06,36.7,38.45,36.54,38.02,48448,36.7,38.45,36.54,38.02,48448,0.0,1.0
2023-07-07,37.56,37.9,36.81,36.81,56222,37.56,37.9,36.81,36.81,56222,0.0,1.0
2023-07-10,37.76,38.34,37.11,37.39,54555,37.76,38.34,37.11,37.39,54555,0.0,1.0
2023-07-11,38.86,38.95,37.32,37.5,42231,38.86,38.95,37.32,37.5,42231,0.0,1.0
2023-07-12,39.17,39.9899,38.97,39.5,44524,39.17,39.9899,38.97,39.5,44524,0.0,1.0
2023-07-13,40.09,40.22,39.39,39.39,49772,40.09,40.22,39.39,39.39,49772,0.0,1.0
2023-07-14,40.01,40.91,39.95,40.6,108890,40.01,40.91,39.95,40.6,108890,0.0,1.0
2023-07-17,40.94,41.5,39.68,39.68,100208,40.94,41.5,39.68,39.68,100208,0.0,1.0
2023-07-18,42.62,43.24,40.93,40.93,88464,42.62,43.24,40.93,40.93,88464,0.0,1.0
2023-07-19,44.32,44.34,42.27,42.75,61835,44.32,44.34,42.27,42.75,61835,0.0,1.0
2023-07-20,44.7,45.41,44.24,44.25,55770,44.7,45.41,44.24,44.25,55770,0.0,1.0
2023-07-21,44.3,45.17,44.16,45.17,42166,44.3,45.17,44.16,45.17,42166,0.0,1.0
2023-07-24,45.94,45.94,44.4,44.4,35418,45.94,45.94,44.4,44.4,35418,0.0,1.0
2023-07-25,45.56,46.81,45.47,45.75,42740,45.56,46.81,45.47,45.75,42740,0.0,1.0
2023-07-26,47.36,47.5375,46.02,46.02,35701,47.36,47.5375,46.02,46.02,35701,0.0,1.0
2023-07-27,46.02,48.5,45.6004,48.34,90353,46.02,48.5,45.6004,48.34,90353,0.0,1.0
2023-07-28,45.93,46.95,45.35,45.35,31167,45.93,46.95,45.35,45.35,31167,0.0,1.0
2023-07-31,45.17,46.175,43.91,46.02,65732,45.17,46.175,43.91,46.02,65732,0.0,1.0
2023-08-01,44.42,44.83,44.09,44.83,27252,44.42,44.83,44.09,44.83,27252,0.0,1.0
2023-08-02,44.2,45.245,43.24,43.87,32561,44.2,45.245,43.24,43.87,32561,0.0,1.0
2023-08-03,44.81,45.16,43.61,43.79,21790,44.81,45.16,43.61,43.79,21790,0.0,1.0
2023-08-04,45.23,45.33,44.585,44.86,24022,45.23,45.33,44.585,44.86,24022,0.0,1.0
2023-08-07,44.95,45.58,44.625,45.33,17941,44.95,45.58,44.625,45.33,17941,0.0,1.0
2023-08-08,45.4,45.44,43.71,43.96,33072,45.4,45.44,43.71,43.96,33072,0.0,1.0
2023-08-09,44.82,45.45,44.65,45.44,24382,44.82,45.45,44.65,45.44,24382,0.0,1.0
2023-08-10,45.29,45.54,44.99,45.06,29571,45.29,45.54,44.99,45.06,29571,0.0,1.0
2023-08-11,45.69,45.87,45.2005,45.245,21785,45.69,45.87,45.2005,45.245,21785,0.0,1.0
2023-08-14,45.58,45.99,45.26,45.5,26653,45.58,45.99,45.26,45.5,26653,0.0,1.0
2023-08-15,45.5,45.6,44.61,44.97,70389,45.5,45.6,44.61,44.97,70389,0.0,1.0
2023-08-16,44.59,45.78,44.21,45.3,30712,44.59,45.78,44.21,45.3,30712,0.0,1.0
2023-08-17,44.17,44.71,44.092,44.71,26149,44.17,44.71,44.092,44.71,26149,0.0,1.0
2023-08-18,43.95,44.37,43.41,43.7,31253,43.95,44.37,43.41,43.7,31253,0.0,1.0
2023-08-21,43.75,44.23,43.5,44.05,24949,43.75,44.23,43.5,44.05,24949,0.0,1.0
2023-08-22,43.04,43.66,42.81,43.61,41441,43.04,43.66,42.81,43.61,41441,0.0,1.0
2023-08-23,44.24,44.31,42.85,42.85,27855,44.24,44.31,42.85,42.85,27855,0.0,1.0
2023-08-24,43.72,44.7,43.56,44.02,28131,43.72,44.7,43.56,44.02,28131,0.0,1.0
2023-08-25,43.45,43.84,43.15,43.76,25247,43.45,43.84,43.15,43.76,25247,0.0,1.0
2023-08-28,44.16,44.27,43.6,43.6,18753,44.16,44.27,43.6,43.6,18753,0.0,1.0
2023-08-29,44.91,45.06,43.96,44.13,21534,44.91,45.06,43.96,44.13,21534,0.0,1.0
2023-08-30,44.02,44.99,43.83,44.76,28826,44.02,44.99,43.83,44.76,28826,0.0,1.0
2023-08-31,44.05,44.4,43.8336,44.0,39449,44.05,44.4,43.8336,44.0,39449,0.0,1.0
2023-09-01,45.1,45.26,44.5,44.5,24834,45.1,45.26,44.5,44.5,24834,0.0,1.0
2023-09-05,44.01,44.84,43.915,44.82,20029,44.01,44.84,43.915,44.82,20029,0.0,1.0
2023-09-06,43.57,44.38,43.44,44.01,35638,43.57,44.38,43.44,44.01,35638,0.0,1.0
2023-09-07,43.15,43.58,42.94,43.21,29592,43.15,43.58,42.94,43.21,29592,0.0,1.0
2023-09-08,42.85,43.23,42.6,42.7301,29657,42.85,43.23,42.6,42.7301,29657,0.0,1.0
2023-09-11,42.71,43.21,42.31,42.83,34652,42.71,43.21,42.31,42.83,34652,0.0,1.0
2023-09-12,43.14,43.32,42.56,42.89,25380,43.14,43.32,42.56,42.89,25380,0.0,1.0
2023-09-13,42.28,43.17,42.2,43.17,29803,42.28,43.17,42.2,43.17,29803,0.0,1.0
2023-09-14,43.73,43.73,42.75,42.94,34009,43.73,43.73,42.75,42.94,34009,0.0,1.0
2023-09-15,43.19,44.0,43.11,43.66,101045,43.19,44.0,43.11,43.66,101045,0.0,1.0
2023-09-18,43.56,43.77,42.58,43.27,29368,43.56,43.77,42.58,43.27,29368,0.0,1.0
2023-09-19,44.0,44.37,43.44,43.71,27566,44.0,44.37,43.44,43.71,27566,0.0,1.0
2023-09-20,43.74,44.48,43.72,44.13,31258,43.74,44.48,43.72,44.13,31258,0.0,1.0
2023-09-21,43.52,43.735,43.33,43.47,35707,43.52,43.735,43.33,43.47,35707,0.0,1.0
2023-09-22,43.65,43.7,43.36,43.53,24894,43.65,43.7,43.36,43.53,24894,0.0,1.0
2023-09-25,44.48,44.77,43.59,43.59,27917,44.48,44.77,43.59,43.59,27917,0.0,1.0
2023-09-26,44.09,45.325,43.75,45.325,41692,44.09,45.325,43.75,45.325,41692,0.0,1.0
2023-09-27,43.71,44.365,43.45,43.91,27087,43.71,44.365,43.45,43.91,27087,0.0,1.0
2023-09-28,43.18,44.18,43.12,43.61,40317,43.18,44.18,43.12,43.61,40317,0.0,1.0
2023-09-29,42.91,43.75,42.669,43.52,112974,42.91,43.75,42.669,43.52,112974,0.0,1.0
2023-10-02,43.17,43.5,42.78,42.91,33090,43.17,43.5,42.78,42.91,33090,0.0,1.0
2023-10-03,41.69,43.01,41.47,43.01,42493,41.69,43.01,41.47,43.01,42493,0.0,1.0
2023-10-04,41.89,41.97,41.45,41.97,30422,41.89,41.97,41.45,41.97,30422,0.0,1.0
2023-10-05,41.8,42.6,41.78,41.78,39575,41.8,42.6,41.78,41.78,39575,0.0,1.0
2023-10-06,41.42,42.23,41.175,41.43,34921,41.42,42.23,41.175,41.43,34921,0.0,1.0
2023-10-09,41.72,42.14,40.5,40.81,66846,41.72,42.14,40.5,40.81,66846,0.0,1.0
2023-10-10,42.66,43.3685,41.56,41.56,31850,42.66,43.3685,41.56,41.56,31850,0.0,1.0
2023-10-11,42.52,43.35,42.1,42.66,21237,42.52,43.35,42.1,42.66,21237,0.0,1.0
2023-10-12,41.87,42.07,41.39,42.07,26491,41.87,42.07,41.39,42.07,26491,0.0,1.0
2023-10-13,42.0,42.23,41.35,42.23,24088,42.0,42.23,41.35,42.23,24088,0.0,1.0
2023-10-16,42.56,42.66,42.24,42.25,40266,42.56,42.66,42.24,42.25,40266,0.0,1.0
2023-10-17,42.63,43.395,41.0,42.23,51596,42.63,43.395,41.0,42.23,51596,0.0,1.0
2023-10-18,41.33,42.4,41.11,42.4,27250,41.33,42.4,41.11,42.4,27250,0.0,1.0
2023-10-19,41.07,41.77,40.93,41.21,19519,41.07,41.77,40.93,41.21,19519,0.0,1.0
2023-10-20,39.87,41.17,39.87,41.17,32244,39.87,41.17,39.87,41.17,32244,0.0,1.0
2023-10-23,39.66,40.46,39.6349,39.77,23787,39.66,40.46,39.6349,39.77,23787,0.0,1.0
2023-10-24,39.76,39.98,38.81,39.98,27686,39.76,39.98,38.81,39.98,27686,0.0,1.0
2023-10-25,39.65,40.0,38.23,39.42,59387,39.65,40.0,38.23,39.42,59387,0.0,1.0
2023-10-26,40.75,40.75,39.4,39.66,16822,40.75,40.75,39.4,39.66,16822,0.0,1.0
2023-10-27,38.91,40.6,38.53,40.6,41371,38.91,40.6,38.53,40.6,41371,0.0,1.0
2023-10-30,37.08,39.29,36.62,39.29,102088,37.08,39.29,36.62,39.29,102088,0.0,1.0
2023-10-31,37.17,37.99,36.79,37.08,74662,37.17,37.99,36.79,37.08,74662,0.0,1.0
2023-11-01,36.8,37.17,36.48,37.0,61260,36.8,37.17,36.48,37.0,61260,0.0,1.0
2023-11-02,38.81,38.84,37.15,37.15,61749,38.81,38.84,37.15,37.15,61749,0.0,1.0
2023-11-03,40.47,41.12,39.0,39.78,78880,40.47,41.12,39.0,39.78,78880,0.0,1.0
2023-11-06,39.91,40.42,39.6344,40.42,27917,39.91,40.42,39.6344,40.42,27917,0.0,1.0
2023-11-07,39.09,40.06,38.93,40.06,41685,39.09,40.06,38.93,40.06,41685,0.0,1.0
2023-11-08,38.61,39.07,38.045,39.04,38249,38.61,39.07,38.045,39.04,38249,0.0,1.0
2023-11-09,37.55,39.0,37.19,39.0,57064,37.55,39.0,37.19,39.0,57064,0.0,1.0
2023-11-10,38.28,38.33,36.5734,38.0,50265,38.28,38.33,36.5734,38.0,50265,0.0,1.0
2023-11-13,37.86,38.34,37.47,37.71,58037,37.86,38.34,37.47,37.71,58037,0.0,1.0
2023-11-14,41.17,41.2,38.9,39.1,108356,41.17,41.2,38.9,39.1,108356,0.0,1.0
2023-11-15,41.17,42.1,40.26,40.7,81923,41.17,42.1,40.26,40.7,81923,0.0,1.0
2023-11-16,40.34,40.9,39.89,40.9,32913,40.34,40.9,39.89,40.9,32913,0.0,1.0
2023-11-17,40.8,41.36,40.23,40.99,58313,40.8,41.36,40.23,40.99,58313,0.0,1.0
2023-11-20,40.38,41.09,40.02,41.06,33731,40.38,41.09,40.02,41.06,33731,0.0,1.0
2023-11-21,39.29,40.19,39.21,39.94,23952,39.29,40.19,39.21,39.94,23952,0.0,1.0
2023-11-22,39.8,40.05,39.135,39.81,39318,39.8,40.05,39.135,39.81,39318,0.0,1.0
2023-11-24,39.98,40.1,39.33,39.71,8686,39.98,40.1,39.33,39.71,8686,0.0,1.0
2023-11-27,39.45,39.84,39.295,39.69,21979,39.45,39.84,39.295,39.69,21979,0.0,1.0
2023-11-28,38.86,39.45,38.79,39.3,20783,38.86,39.45,38.79,39.3,20783,0.0,1.0
2023-11-29,39.03,39.99,38.93,39.13,39740,39.03,39.99,38.93,39.13,39740,0.0,1.0
2023-11-30,39.07,39.3,38.64,39.3,74356,39.07,39.3,38.64,39.3,74356,0.0,1.0
2023-12-01,40.88,41.22,39.0,39.14,61738,40.88,41.22,39.0,39.14,61738,0.0,1.0
2023-12-04,41.29,41.64,40.61,40.61,38931,41.29,41.64,40.61,40.61,38931,0.0,1.0
2023-12-05,40.85,41.26,40.695,41.0,20239,40.85,41.26,40.695,41.0,20239,0.0,1.0
2023-12-06,40.83,42.01,40.51,41.27,26222,40.83,42.01,40.51,41.27,26222,0.0,1.0
2023-12-07,41.98,41.99,40.96,40.96,36347,41.98,41.99,40.96,40.96,36347,0.0,1.0
2023-12-08,42.71,42.78,40.9909,40.9909,31851,42.71,42.78,40.9909,40.9909,31851,0.0,1.0
2023-12-11,42.81,43.17,42.5,42.58,31331,42.81,43.17,42.5,42.58,31331,0.0,1.0
2023-12-12,42.65,43.16,42.0618,43.0,32801,42.65,43.16,42.0618,43.0,32801,0.0,1.0
2023-12-13,44.62,44.63,42.04,42.8,98960,44.62,44.63,42.04,42.8,98960,0.0,1.0
2023-12-14,45.52,46.5,44.42,45.74,85493,45.52,46.5,44.42,45.74,85493,0.0,1.0
2023-12-15,45.2,45.93,44.21,45.67,123919,45.2,45.93,44.21,45.67,123919,0.0,1.0
2023-12-18,44.79,45.81,43.705,45.37,39380,44.79,45.81,43.705,45.37,39380,0.0,1.0
2023-12-19,45.6,45.77,44.69,45.17,31066,45.6,45.77,44.69,45.17,31066,0.0,1.0
2023-12-20,44.37,46.24,44.2,45.335,47070,44.37,46.24,44.2,45.335,47070,0.0,1.0
2023-12-21,44.83,44.9899,44.42,44.9899,30734,44.83,44.9899,44.42,44.9899,30734,0.0,1.0
2023-12-22,44.69,45.38,44.6,45.23,33065,44.69,45.38,44.6,45.23,33065,0.0,1.0
2023-12-26,45.0,45.525,44.87,45.14,34829,45.0,45.525,44.87,45.14,34829,0.0,1.0
2023-12-27,45.29,45.62,44.8,44.8,35371,45.29,45.62,44.8,44.8,35371,0.0,1.0
2023-12-28,45.04,45.85,44.94,45.07,23705,45.04,45.85,44.94,45.07,23705,0.0,1.0
2023-12-29,44.41,45.31,44.215,45.0,29911,44.41,45.31,44.215,45.0,29911,0.0,1.0
2024-01-02,43.78,44.85,41.43,41.43,47408,43.78,44.85,41.43,41.43,47408,0.0,1.0
2024-01-03,42.8,43.65,42.65,43.63,40023,42.8,43.65,42.65,43.63,40023,0.0,1.0
2024-01-04,43.24,43.86,43.0,43.0,35828,43.24,43.86,43.0,43.0,35828,0.0,1.0
2024-01-05,42.82,43.67,42.71,43.22,43897,42.82,43.67,42.71,43.22,43897,0.0,1.0
2024-01-08,42.99,43.0,42.14,42.98,26419,42.99,43.0,42.14,42.98,26419,0.0,1.0
2024-01-09,42.31,42.61,41.9,42.34,30538,42.31,42.61,41.9,42.34,30538,0.0,1.0
2024-01-10,42.73,42.73,41.82,42.42,28607,42.73,42.73,41.82,42.42,28607,0.0,1.0
2024-01-11,42.59,42.6627,41.88,42.52,28465,42.59,42.6627,41.88,42.52,28465,0.0,1.0
2024-01-12,41.95,43.41,41.53,43.38,30823,41.95,43.41,41.53,43.38,30823,0.0,1.0
2024-01-16,41.2,41.77,40.9,41.21,40098,41.2,41.77,40.9,41.21,40098,0.0,1.0
2024-01-17,41.09,41.34,40.6,40.9,32860,41.09,41.34,40.6,40.9,32860,0.0,1.0
2024-01-18,40.53,41.33,40.28,41.33,22447,40.53,41.33,40.28,41.33,22447,0.0,1.0
2024-01-19,41.55,41.56,40.3,40.85,29675,41.55,41.56,40.3,40.85,29675,0.0,1.0
2024-01-22,42.24,42.4202,41.5801,42.08,35608,42.24,42.4202,41.5801,42.08,35608,0.0,1.0
2024-01-23,41.61,42.98,40.9,42.59,56993,41.61,42.98,40.9,42.59,56993,0.0,1.0
2024-01-24,42.08,42.2599,41.83,42.06,26516,42.08,42.2599,41.83,42.06,26516,0.0,1.0
2024-01-25,41.42,42.68,40.66,42.68,33614,41.42,42.68,40.66,42.68,33614,0.0,1.0
2024-01-26,42.03,42.935,41.86,42.07,32461,42.03,42.935,41.86,42.07,32461,0.0,1.0
2024-01-29,42.73,42.74,41.5007,42.23,32980,42.73,42.74,41.5007,42.23,32980,0.0,1.0
2024-01-30,42.12,42.68,41.71,42.68,57101,42.12,42.68,41.71,42.68,57101,0.0,1.0
2024-01-31,39.9,42.0,39.84,42.0,86674,39.9,42.0,39.84,42.0,86674,0.0,1.0
2024-02-01,39.27,40.12,38.22,40.12,62762,39.27,40.12,38.22,40.12,62762,0.0,1.0
2024-02-02,38.98,39.83,38.55,38.63,48897,38.98,39.83,38.55,38.63,48897,0.0,1.0
2024-02-05,38.04,38.5,37.66,38.41,80931,38.04,38.5,37.66,38.41,80931,0.0,1.0
2024-02-06,38.45,38.78,37.59,38.31,69878,38.45,38.78,37.59,38.31,69878,0.0,1.0
2024-02-07,37.95,38.7154,37.185,38.48,70056,37.95,38.7154,37.185,38.48,70056,0.0,1.0
2024-02-08,38.16,38.2113,37.55,37.83,32660,38.16,38.2113,37.55,37.83,32660,0.0,1.0
2024-02-09,39.02,39.18,37.9,38.1,104084,39.02,39.18,37.9,38.1,104084,0.0,1.0
2024-02-12,40.26,41.07,38.95,39.0,59680,40.26,41.07,38.95,39.0,59680,0.0,1.0
2024-02-13,38.47,39.46,38.2,38.99,86865,38.47,39.46,38.2,38.99,86865,0.0,1.0
2024-02-14,38.73,39.3644,38.2,39.01,58517,38.73,39.3644,38.2,39.01,58517,0.0,1.0
2024-02-15,40.27,40.29,39.04,39.26,40808,40.27,40.29,39.04,39.26,40808,0.0,1.0
2024-02-16,40.24,40.37,39.45,40.01,44772,40.24,40.37,39.45,40.01,44772,0.0,1.0
2024-02-20,39.63,40.34,39.52,39.8,23701,39.63,40.34,39.52,39.8,23701,0.0,1.0
2024-02-21,39.22,39.56,39.05,39.56,56884,39.22,39.56,39.05,39.56,56884,0.0,1.0
2024-02-22,38.84,39.155,38.275,39.1,46748,38.84,39.155,38.275,39.1,46748,0.0,1.0
2024-02-23,38.82,39.54,38.69,38.69,44522,38.82,39.54,38.69,38.69,44522,0.0,1.0
2024-02-26,38.59,39.12,38.4,38.78,37500,38.59,39.12,38.4,38.78,37500,0.0,1.0
2024-02-27,38.4,39.21,38.35,38.73,33200,38.4,39.21,38.35,38.73,33200,0.0,1.0
2024-02-28,38.16,38.5,37.9,38.16,40434,38.16,38.5,37.9,38.16,40434,0.0,1.0
2024-02-29,38.39,39.24,38.1755,38.74,62128,38.39,39.24,38.1755,38.74,62128,0.0,1.0
2024-03-01,38.24,38.37,37.76,38.37,76002,38.24,38.37,37.76,38.37,76002,0.0,1.0
2024-03-04,37.26,38.71,37.021,38.2,60875,37.26,38.71,37.021,38.2,60875,0.0,1.0
2024-03-05,38.45,38.685,36.95,37.18,52448,38.45,38.685,36.95,37.18,52448,0.0,1.0
2024-03-06,38.31,39.06,37.77,38.52,68596,38.31,39.06,37.77,38.52,68596,0.0,1.0
2024-03-07,37.94,39.0,37.75,38.76,35601,37.94,39.0,37.75,38.76,35601,0.0,1.0
2024-03-08,37.69,38.5,37.59,38.44,56028,37.69,38.5,37.59,38.44,56028,0.0,1.0
2024-03-11,38.02,38.159,37.69,37.77,33693,38.02,38.159,37.69,37.77,33693,0.0,1.0
2024-03-12,37.59,37.85,37.3132,37.84,27044,37.59,37.85,37.3132,37.84,27044,0.0,1.0
2024-03-13,36.63,37.87,36.21,37.42,84589,36.63,37.87,36.21,37.42,84589,0.0,1.0
2024-03-14,36.06,36.81,35.84,36.49,45571,36.06,36.81,35.84,36.49,45571,0.0,1.0
2024-03-15,36.2,36.73,35.7,35.83,112490,36.2,36.73,35.7,35.83,112490,0.0,1.0
2024-03-18,35.99,36.435,35.67,36.15,48619,35.99,36.435,35.67,36.15,48619,0.0,1.0
2024-03-19,36.98,37.19,35.9,36.09,41430,36.98,37.19,35.9,36.09,41430,0.0,1.0
2024-03-20,38.56,38.9,36.9,36.9,52018,38.56,38.9,36.9,36.9,52018,0.0,1.0
2024-03-21,38.81,39.44,38.66,38.89,49334,38.81,39.44,38.66,38.89,49334,0.0,1.0
2024-03-22,37.2,38.43,36.985,38.43,95613,37.2,38.43,36.985,38.43,95613,0.0,1.0
2024-03-25,37.05,37.785,36.9,37.43,32551,37.05,37.785,36.9,37.43,32551,0.0,1.0
2024-03-26,36.88,37.36,36.6,37.36,33745,36.88,37.36,36.6,37.36,33745,0.0,1.0
2024-03-27,38.46,38.46,36.95,37.16,66294,38.46,38.46,36.95,37.16,66294,0.0,1.0
2024-03-28,38.87,38.99,38.2427,38.56,153878,38.87,38.99,38.2427,38.56,153878,0.0,1.0
2024-04-01,38.18,39.2,38.0,39.2,60982,38.18,39.2,38.0,39.2,60982,0.0,1.0
2024-04-02,38.72,38.73,37.75,37.9,60543,38.72,38.73,37.75,37.9,60543,0.0,1.0
2024-04-03,37.89,38.57,37.87,38.4,40855,37.89,38.57,37.87,38.4,40855,0.0,1.0
2024-04-04,38.58,39.12,38.24,38.24,62229,38.58,39.12,38.24,38.24,62229,0.0,1.0
2024-04-05,38.65,38.74,38.35,38.49,30919,38.65,38.74,38.35,38.49,30919,0.0,1.0
2024-04-08,38.88,39.17,38.58,38.89,28768,38.88,39.17,38.58,38.89,28768,0.0,1.0
2024-04-09,39.28,39.35,39.05,39.15,29754,39.28,39.35,39.05,39.15,29754,0.0,1.0
2024-04-10,38.1,38.61,37.65,38.22,85490,38.1,38.61,37.65,38.22,85490,0.0,1.0
2024-04-11,38.83,39.03,37.94,38.11,79475,38.83,39.03,37.94,38.11,79475,0.0,1.0
2024-04-12,38.38,39.2,38.215,38.32,56430,38.38,39.2,38.215,38.32,56430,0.0,1.0
2024-04-15,38.08,38.9362,37.76,38.82,35757,38.08,38.9362,37.76,38.82,35757,0.0,1.0
2024-04-16,37.79,38.0655,37.3,37.75,45237,37.79,38.0655,37.3,37.75,45237,0.0,1.0
2024-04-17,37.38,38.3275,37.38,38.3275,27112,37.38,38.3275,37.38,38.3275,27112,0.0,1.0
2024-04-18,37.83,38.02,37.3,37.39,54752,37.83,38.02,37.3,37.39,54752,0.0,1.0
2024-04-19,39.25,39.27,37.6,37.6,61720,39.25,39.27,37.6,37.6,61720,0.0,1.0
2024-04-22,39.4,39.69,39.15,39.15,37463,39.4,39.69,39.15,39.15,37463,0.0,1.0
2024-04-23,40.89,41.24,39.5,39.5,73399,40.89,41.24,39.5,39.5,73399,0.0,1.0
2024-04-24,41.43,41.535,40.4,40.4,40814,41.43,41.535,40.4,40.4,40814,0.0,1.0
2024-04-25,41.19,41.39,40.42,40.83,48898,41.19,41.39,40.42,40.83,48898,0.0,1.0
2024-04-26,40.6,41.57,40.6,41.0,37290,40.6,41.57,40.6,41.0,37290,0.0,1.0
2024-04-29,38.96,40.7,38.86,40.47,68236,38.96,40.7,38.86,40.47,68236,0.0,1.0
2024-04-30,38.68,38.88,37.51,38.37,71510,38.68,38.88,37.51,38.37,71510,0.0,1.0
2024-05-01,38.9,39.55,38.795,38.97,47144,38.9,39.55,38.795,38.97,47144,0.0,1.0
2024-05-02,40.07,40.1,39.16,39.49,44422,40.07,40.1,39.16,39.49,44422,0.0,1.0
2024-05-03,41.89,42.02,40.43,40.43,65794,41.89,42.02,40.43,40.43,65794,0.0,1.0
2024-05-06,41.29,42.4999,41.29,42.1,38098,41.29,42.4999,41.29,42.1,38098,0.0,1.0
2024-05-07,41.25,41.97,41.2,41.59,48836,41.25,41.97,41.2,41.59,48836,0.0,1.0
2024-05-08,43.0,43.12,41.2,41.25,67066,43.0,43.12,41.2,41.25,67066,0.0,1.0
2024-05-09,43.35,43.5016,42.72,42.84,54003,43.35,43.5016,42.72,42.84,54003,0.0,1.0
2024-05-10,43.47,43.765,42.56,43.38,54054,43.47,43.765,42.56,43.38,54054,0.0,1.0
2024-05-13,43.81,44.16,43.7,43.7,63417,43.81,44.16,43.7,43.7,63417,0.0,1.0
2024-05-14,44.72,44.79,43.92,44.0,60698,44.72,44.79,43.92,44.0,60698,0.0,1.0
2024-05-15,44.85,45.05,44.0949,44.61,60452,44.85,45.05,44.0949,44.61,60452,0.0,1.0
2024-05-16,44.72,45.0,44.39,44.6792,33638,44.72,45.0,44.39,44.6792,33638,0.0,1.0
2024-05-17,44.92,45.48,44.6,45.01,39298,44.92,45.48,44.6,45.01,39298,0.0,1.0
2024-05-20,45.6,46.1,44.5,44.84,80207,45.6,46.1,44.5,44.84,80207,0.0,1.0
2024-05-21,45.05,45.48,44.635,45.45,44864,45.05,45.48,44.635,45.45,44864,0.0,1.0
2024-05-22,44.45,45.21,44.24,45.1339,29164,44.45,45.21,44.24,45.1339,29164,0.0,1.0
2024-05-23,43.39,44.45,43.11,44.45,43119,43.39,44.45,43.11,44.45,43119,0.0,1.0
2024-05-24,44.36,44.36,43.18,43.39,54959,44.36,44.36,43.18,43.39,54959,0.0,1.0
2024-05-28,43.83,44.4,43.68,44.4,25525,43.83,44.4,43.68,44.4,25525,0.0,1.0
2024-05-29,43.05,43.63,42.75,43.19,42612,43.05,43.63,42.75,43.19,42612,0.0,1.0
2024-05-30,43.66,44.03,42.955,43.48,33431,43.66,44.03,42.955,43.48,33431,0.0,1.0
2024-05-31,44.34,44.62,43.74,43.74,44485,44.34,44.62,43.74,43.74,44485,0.0,1.0
2024-06-03,44.97,45.01,44.415,44.87,72306,44.97,45.01,44.415,44.87,72306,0.0,1.0
2024-06-04,45.01,45.14,44.175,44.62,58869,45.01,45.14,44.175,44.62,58869,0.0,1.0
2024-06-05,44.33,45.13,43.865,45.12,57843,44.33,45.13,43.865,45.12,57843,0.0,1.0
2024-06-06,44.52,44.79,43.79,44.24,45515,44.52,44.79,43.79,44.24,45515,0.0,1.0
2024-06-07,44.26,44.52,44.01,44.01,22586,44.26,44.52,44.01,44.01,22586,0.0,1.0
2024-06-10,43.51,44.08,43.42,44.08,30777,43.51,44.08,43.42,44.08,30777,0.0,1.0
2024-06-11,43.0,43.76,42.64,43.33,43365,43.0,43.76,42.64,43.33,43365,0.0,1.0
2024-06-12,44.18,44.87,43.41,43.89,61379,44.18,44.87,43.41,43.89,61379,0.0,1.0
2024-06-13,44.24,44.29,43.11,44.0,40803,44.24,44.29,43.11,44.0,40803,0.0,1.0
2024-06-14,43.53,43.98,43.25,43.68,32673,43.53,43.98,43.25,43.68,32673,0.0,1.0
2024-06-17,44.39,44.43,43.32,43.32,41126,44.39,44.43,43.32,43.32,41126,0.0,1.0
2024-06-18,44.35,44.81,44.31,44.415,46590,44.35,44.81,44.31,44.415,46590,0.0,1.0
2024-06-20,43.85,44.54,43.755,44.11,26503,43.85,44.54,43.755,44.11,26503,0.0,1.0
2024-06-21,43.19,43.855,43.18,43.76,139718,43.19,43.855,43.18,43.76,139718,0.0,1.0
2024-06-24,43.55,44.185,43.49,43.49,40956,43.55,44.185,43.49,43.49,40956,0.0,1.0
2024-06-25,43.26,43.62,43.15,43.62,25015,43.26,43.62,43.15,43.62,25015,0.0,1.0
2024-06-26,43.94,44.27,43.01,43.26,39068,43.94,44.27,43.01,43.26,39068,0.0,1.0
2024-06-27,44.87,44.88,43.68,43.68,43355,44.87,44.88,43.68,43.68,43355,0.0,1.0
2024-06-28,46.14,46.59,44.78,45.0,236755,46.14,46.59,44.78,45.0,236755,0.0,1.0
2024-07-01,46.01,46.52,45.5433,46.0,35621,46.01,46.52,45.5433,46.0,35621,0.0,1.0
2024-07-02,46.75,46.88,45.76,46.23,19854,46.75,46.88,45.76,46.23,19854,0.0,1.0
2024-07-03,45.27,46.9,45.26,46.9,34993,45.27,46.9,45.26,46.9,34993,0.0,1.0
2024-07-05,43.75,45.12,43.43,45.12,62859,43.75,45.12,43.43,45.12,62859,0.0,1.0
2024-07-08,43.73,44.63,43.56,44.25,30328,43.73,44.63,43.56,44.25,30328,0.0,1.0
2024-07-09,44.48,44.48,43.74,43.75,38702,44.48,44.48,43.74,43.75,38702,0.0,1.0
2024-07-10,45.6,45.66,44.27,44.625,46531,45.6,45.66,44.27,44.625,46531,0.0,1.0
2024-07-11,47.85,48.16,45.46,46.44,104104,47.85,48.16,45.46,46.44,104104,0.0,1.0
2024-07-12,47.82,48.72,47.58,48.23,55679,47.82,48.72,47.58,48.23,55679,0.0,1.0
2024-07-15,50.36,50.66,48.0,48.0,122094,50.36,50.66,48.0,48.0,122094,0.0,1.0
2024-07-16,52.33,52.96,50.45,50.68,139115,52.33,52.96,50.45,50.68,139115,0.0,1.0
2024-07-17,52.34,52.72,51.8,51.8,101346,52.34,52.72,51.8,51.8,101346,0.0,1.0
2024-07-18,51.03,52.7,50.7,52.06,91190,51.03,52.7,50.7,52.06,91190,0.0,1.0
2024-07-19,50.75,51.85,50.62,51.0,57548,50.75,51.85,50.62,51.0,57548,0.0,1.0
2024-07-22,52.09,52.345,49.74,50.21,63157,52.09,52.345,49.74,50.21,63157,0.0,1.0
2024-07-23,52.45,52.7,51.45,51.67,104073,52.45,52.7,51.45,51.67,104073,0.0,1.0
2024-07-24,51.2,52.73,51.18,52.09,66867,51.2,52.73,51.18,52.09,66867,0.0,1.0
2024-07-25,52.13,52.69,51.35,51.35,85174,52.13,52.69,51.35,51.35,85174,0.0,1.0
2024-07-26,52.93,52.97,52.1,52.48,150802,52.93,52.97,52.1,52.48,150802,0.0,1.0
2024-07-29,52.69,52.99,51.6829,52.99,118794,52.69,52.99,51.6829,52.99,118794,0.0,1.0
2024-07-30,52.97,53.15,52.59,52.73,92407,52.97,53.15,52.59,52.73,92407,0.0,1.0
2024-07-31,52.7,53.54,52.46,52.95,266146,52.7,53.54,52.46,52.95,266146,0.0,1.0
2024-08-01,51.51,53.04,50.9,52.88,92234,51.51,53.04,50.9,52.88,92234,0.0,1.0
2024-08-02,49.22,51.255,48.9,49.61,78127,49.22,51.255,48.9,49.61,78127,0.0,1.0
2024-08-05,47.46,48.145,45.92,47.28,68963,47.46,48.145,45.92,47.28,68963,0.0,1.0
2024-08-06,47.75,48.22,47.25,47.37,43085,47.75,48.22,47.25,47.37,43085,0.0,1.0
2024-08-07,47.26,49.07,47.235,48.56,45154,47.26,49.07,47.235,48.56,45154,0.0,1.0
2024-08-08,48.0,48.07,47.41,47.78,33530,48.0,48.07,47.41,47.78,33530,0.0,1.0
2024-08-09,47.41,47.975,47.25,47.84,25720,47.41,47.975,47.25,47.84,25720,0.0,1.0
2024-08-12,46.97,47.91,46.73,47.61,35278,46.97,47.91,46.73,47.61,35278,0.0,1.0
2024-08-13,47.49,47.69,46.56,47.41,37263,47.49,47.69,46.56,47.41,37263,0.0,1.0
2024-08-14,47.33,47.4049,46.75,47.05,26961,47.33,47.4049,46.75,47.05,26961,0.0,1.0
2024-08-15,48.64,49.25,48.34,48.42,31909,48.64,49.25,48.34,48.42,31909,0.0,1.0
2024-08-16,49.26,50.09,47.49,48.41,74643,49.26,50.09,47.49,48.41,74643,0.0,1.0
2024-08-19,50.14,50.22,49.11,49.61,23472,50.14,50.22,49.11,49.61,23472,0.0,1.0
2024-08-20,49.16,49.7,48.8082,49.67,25153,49.16,49.7,48.8082,49.67,25153,0.0,1.0
2024-08-21,49.8,49.89,48.84,49.09,33452,49.8,49.89,48.84,49.09,33452,0.0,1.0
2024-08-22,50.47,50.71,49.46,49.98,37036,50.47,50.71,49.46,49.98,37036,0.0,1.0
2024-08-23,53.05,54.0,50.44,50.88,52998,53.05,54.0,50.44,50.88,52998,0.0,1.0
2024-08-26,52.79,53.62,52.43,53.5,49155,52.79,53.62,52.43,53.5,49155,0.0,1.0
2024-08-27,52.87,52.885,52.065,52.6,45041,52.87,52.885,52.065,52.6,45041,0.0,1.0
2024-08-28,52.64,53.12,52.0,53.07,32650,52.64,53.12,52.0,53.07,32650,0.0,1.0
2024-08-29,53.19,53.5,52.14,52.93,57686,53.19,53.5,52.14,52.93,57686,0.0,1.0
2024-08-30,53.67,53.685,52.47,53.15,63659,53.67,53.685,52.47,53.15,63659,0.0,1.0
2024-09-03,52.65,54.0,52.46,52.92,45300,52.65,54.0,52.46,52.92,45300,0.0,1.0
2024-09-04,51.49,53.105,51.49,52.59,25428,51.49,53.105,51.49,52.59,25428,0.0,1.0
2024-09-05,51.01,52.0,50.53,51.87,67988,51.01,52.0,50.53,51.87,67988,0.0,1.0
2024-09-06,49.64,51.245,49.45,51.14,35386,49.64,51.245,49.45,51.14,35386,0.0,1.0
2024-09-09,50.08,50.98,49.66,49.7,76533,50.08,50.98,49.66,49.7,76533,0.0,1.0
2024-09-10,50.01,50.18,49.45,50.08,53247,50.01,50.18,49.45,50.08,53247,0.0,1.0
2024-09-11,49.08,49.7152,47.9,49.52,66166,49.08,49.7152,47.9,49.52,66166,0.0,1.0
2024-09-12,49.19,49.77,48.52,49.47,37852,49.19,49.77,48.52,49.47,37852,0.0,1.0
2024-09-13,50.15,50.35,49.66,49.94,51869,50.15,50.35,49.66,49.94,51869,0.0,1.0
2024-09-16,50.32,50.99,49.51,50.27,45667,50.32,50.99,49.51,50.27,45667,0.0,1.0
2024-09-17,50.85,51.92,50.48,50.83,72722,50.85,51.92,50.48,50.83,72722,0.0,1.0
2024-09-18,50.95,53.155,50.06,50.91,79538,50.95,53.155,50.06,50.91,79538,0.0,1.0
2024-09-19,53.52,53.92,50.75,51.08,155276,53.52,53.92,50.75,51.08,155276,0.0,1.0
2024-09-20,51.67,53.98,51.67,53.9,241153,51.67,53.98,51.67,53.9,241153,0.0,1.0
2024-09-23,51.56,52.21,51.45,51.82,36506,51.56,52.21,51.45,51.82,36506,0.0,1.0
2024-09-24,51.76,52.44,51.310424,51.88,57188,51.76,52.44,51.310424,51.88,57188,0.0,1.0
2024-09-25,51.51,52.235,51.46,51.82,59878,51.51,52.235,51.46,51.82,59878,0.0,1.0
2024-09-26,52.32,52.81,51.88,52.18,51709,52.32,52.81,51.88,52.18,51709,0.0,1.0
2024-09-27,52.99,53.99,52.29,52.65,59384,52.99,53.99,52.29,52.65,59384,0.0,1.0
2024-09-30,53.99,54.73,52.63,52.85,150162,53.99,54.73,52.63,52.85,150162,0.0,1.0
2024-10-01,52.13,53.845,51.45,53.7,92881,52.13,53.845,51.45,53.7,92881,0.0,1.0
2024-10-02,52.02,53.1125,51.68,52.3,33485,52.02,53.1125,51.68,52.3,33485,0.0,1.0
2024-10-03,52.0,52.37,51.49,52.02,54177,52.0,52.37,51.49,52.02,54177,0.0,1.0
2024-10-04,52.75,53.43,52.49,53.19,39910,52.75,53.43,52.49,53.19,39910,0.0,1.0
2024-10-07,53.17,53.38,52.19,52.49,48693,53.17,53.38,52.19,52.49,48693,0.0,1.0
2024-10-08,53.705,54.41,53.27,53.27,36727,53.705,54.41,53.27,53.27,36727,0.0,1.0
2024-10-09,53.81,55.0,53.45,53.78,41056,53.81,55.0,53.45,53.78,41056,0.0,1.0
2024-10-10,54.25,54.44,52.8801,53.28,47731,54.25,54.44,52.8801,53.28,47731,0.0,1.0
2024-10-11,56.67,57.015,54.25,54.31,90365,56.67,57.015,54.25,54.31,90365,0.0,1.0
2024-10-14,57.52,58.1,56.37,56.58,53577,57.52,58.1,56.37,56.58,53577,0.0,1.0
2024-10-15,58.21,59.555,57.14,57.57,57396,58.21,59.555,57.14,57.57,57396,0.0,1.0
2024-10-16,59.0,59.5775,58.395,58.53,58953,59.0,59.5775,58.395,58.53,58953,0.0,1.0
2024-10-17,60.74,60.92,58.71,59.19,86768,60.74,60.92,58.71,59.19,86768,0.0,1.0
2024-10-18,60.3,61.215,60.16,60.83,53083,60.3,61.215,60.16,60.83,53083,0.0,1.0
2024-10-21,59.0,60.91,58.63,60.23,77684,59.0,60.91,58.63,60.23,77684,0.0,1.0
2024-10-22,59.27,59.7384,58.526,58.88,46410,59.27,59.7384,58.526,58.88,46410,0.0,1.0
2024-10-23,59.97,60.14,58.72,59.14,63687,59.97,60.14,58.72,59.14,63687,0.0,1.0
2024-10-24,59.98,60.438,59.52,59.88,37796,59.98,60.438,59.52,59.88,37796,0.0,1.0
2024-10-25,58.45,60.4,58.41,60.25,62473,58.45,60.4,58.41,60.25,62473,0.0,1.0
2024-10-28,63.63,64.295,59.395,59.43,91196,63.63,64.295,59.395,59.43,91196,0.0,1.0
2024-10-29,64.51,64.54,63.48,63.89,137443,64.51,64.54,63.48,63.89,137443,0.0,1.0
2024-10-30,66.57,66.57,64.18,64.18,123603,66.57,66.57,64.18,64.18,123603,0.0,1.0
2024-10-31,62.99,66.73,62.8,66.73,106952,62.99,66.73,62.8,66.73,106952,0.0,1.0
2024-11-01,63.26,68.0,62.04,63.36,78883,63.26,68.0,62.04,63.36,78883,0.0,1.0
2024-11-04,62.82,63.49,61.375,62.76,71630,62.82,63.49,61.375,62.76,71630,0.0,1.0
2024-11-05,63.91,64.27,62.72,63.09,51328,63.91,64.27,62.72,63.09,51328,0.0,1.0
2024-11-06,70.9,72.96,69.72,69.72,244868,70.9,72.96,69.72,69.72,244868,0.0,1.0
2024-11-07,70.32,70.94,68.53,70.32,124682,70.32,70.94,68.53,70.32,124682,0.0,1.0
2024-11-08,70.57,71.55,70.21,70.92,111940,70.57,71.55,70.21,70.92,111940,0.0,1.0
2024-11-11,72.39,74.25,71.92,72.42,139498,72.39,74.25,71.92,72.42,139498,0.0,1.0
2024-11-12,72.51,73.74,71.6801,72.45,80520,72.51,73.74,71.6801,72.45,80520,0.0,1.0
2024-11-13,73.66,74.575,72.73,72.73,71807,73.66,74.575,72.73,72.73,71807,0.0,1.0
2024-11-14,73.3,74.58,72.45,74.05,95961,73.3,74.58,72.45,74.05,95961,0.0,1.0
2024-11-15,73.32,74.28,72.16,73.7,59110,73.32,74.28,72.16,73.7,59110,0.0,1.0
2024-11-18,72.73,74.04,72.52,72.83,69490,72.73,74.04,72.52,72.83,69490,0.0,1.0
2024-11-19,73.59,73.61,71.89,71.89,45968,73.59,73.61,71.89,71.89,45968,0.0,1.0
2024-11-20,74.79,74.89,72.775,73.67,82830,74.79,74.89,72.775,73.67,82830,0.0,1.0
2024-11-21,75.33,76.72,74.95,75.0,72594,75.33,76.72,74.95,75.0,72594,0.0,1.0
2024-11-22,76.69,77.0,75.0,75.72,61238,76.69,77.0,75.0,75.72,61238,0.0,1.0
2024-11-25,77.985,79.5889,76.45,77.62,79723,77.985,79.5889,76.45,77.62,79723,0.0,1.0
2024-11-26,77.3,77.88,76.505,77.88,41189,77.3,77.88,76.505,77.88,41189,0.0,1.0
2024-11-27,77.23,78.02,76.62,78.02,50025,77.23,78.02,76.62,78.02,50025,0.0,1.0
2024-11-29,76.55,78.01,76.165,78.01,38095,76.55,78.01,76.165,78.01,38095,0.0,1.0
2024-12-02,75.68,76.6825,75.5,76.61,50533,75.68,76.6825,75.5,76.61,50533,0.0,1.0
2024-12-03,75.31,76.5,74.49,75.59,40795,75.31,76.5,74.49,75.59,40795,0.0,1.0
2024-12-04,76.64,77.05,74.81,75.89,43561,76.64,77.05,74.81,75.89,43561,0.0,1.0
2024-12-05,77.11,78.16,76.68,76.94,40914,77.11,78.16,76.68,76.94,40914,0.0,1.0
2024-12-06,76.33,77.71,76.09,77.71,49353,76.33,77.71,76.09,77.71,49353,0.0,1.0
2024-12-09,74.18,77.11,73.8,76.52,51309,74.18,77.11,73.8,76.52,51309,0.0,1.0
2024-12-10,74.69,76.32,73.915,74.52,53283,74.69,76.32,73.915,74.52,53283,0.0,1.0
2024-12-11,78.98,79.41,75.0,75.84,760245,78.98,79.41,75.0,75.84,760245,0.0,1.0
2024-12-12,80.47,80.92,78.98,79.44,180620,80.47,80.92,78.98,79.44,180620,0.0,1.0
2024-12-13,83.02,83.22,79.78,81.03,229161,83.02,83.22,79.78,81.03,229161,0.0,1.0
2024-12-16,85.97,86.035,82.62,83.11,194485,85.97,86.035,82.62,83.11,194485,0.0,1.0
2024-12-17,84.17,86.27,82.98,85.69,162068,84.17,86.27,82.98,85.69,162068,0.0,1.0
2024-12-18,79.54,85.3,78.46,84.79,125843,79.54,85.3,78.46,84.79,125843,0.0,1.0
2024-12-19,79.03,81.98,78.71,80.54,86674,79.03,81.98,78.71,80.54,86674,0.0,1.0
2024-12-20,80.72,82.0,76.4,78.03,213442,80.72,82.0,76.4,78.03,213442,0.0,1.0
2024-12-23,82.0,82.05,79.54,81.04,84015,82.0,82.05,79.54,81.04,84015,0.0,1.0
2024-12-24,83.19,83.2,81.805,82.44,74759,83.19,83.2,81.805,82.44,74759,0.0,1.0
2024-12-26,84.6,84.61,82.22,82.51,54674,84.6,84.61,82.22,82.51,54674,0.0,1.0
2024-12-27,83.72,85.0,82.72,84.42,114441,83.72,85.0,82.72,84.42,114441,0.0,1.0
2024-12-30,85.98,86.38,82.85,82.85,135998,85.98,86.38,82.85,82.85,135998,0.0,1.0
2024-12-31,84.91,87.1,82.851,86.97,148563,84.91,87.1,82.851,86.97,148563,0.0,1.0
2025-01-02,84.75,86.025,83.77,85.58,173049,84.75,86.025,83.77,85.58,173049,0.0,1.0
2025-01-03,83.88,85.6799,82.2,84.92,230515,83.88,85.6799,82.2,84.92,230515,0.0,1.0
2025-01-06,84.75,87.1199,83.7,84.04,105675,84.75,87.1199,83.7,84.04,105675,0.0,1.0
2025-01-07,84.68,86.236,82.93,85.18,110965,84.68,86.236,82.93,85.18,110965,0.0,1.0
2025-01-08,83.85,84.7156,83.605,83.93,65799,83.85,84.7156,83.605,83.93,65799,0.0,1.0
2025-01-10,79.67,83.9,79.17,82.33,156709,79.67,83.9,79.17,82.33,156709,0.0,1.0
2025-01-13,81.33,81.51,78.71,78.71,102244,81.33,81.51,78.71,78.71,102244,0.0,1.0
2025-01-14,84.93,85.09,81.77,81.77,168020,84.93,85.09,81.77,81.77,168020,0.0,1.0
2025-01-15,85.44,88.6,85.13,87.0,102631,85.44,88.6,85.13,87.0,102631,0.0,1.0
2025-01-16,84.81,85.6106,84.28,85.3,86569,84.81,85.6106,84.28,85.3,86569,0.0,1.0
2025-01-17,84.22,86.59,83.63,85.5,101962,84.22,86.59,83.63,85.5,101962,0.0,1.0
2025-01-21,84.97,86.21,84.84,85.01,77659,84.97,86.21,84.84,85.01,77659,0.0,1.0
2025-01-22,83.48,85.685,83.405,84.78,112349,83.48,85.685,83.405,84.78,112349,0.0,1.0
2025-01-23,82.83,84.28,82.31,83.25,94603,82.83,84.28,82.31,83.25,94603,0.0,1.0
2025-01-24,84.38,84.975,82.63,82.64,67920,84.38,84.975,82.63,82.64,67920,0.0,1.0
2025-01-27,84.14,85.91,83.59,84.25,74273,84.14,85.91,83.59,84.25,74273,0.0,1.0
2025-01-28,86.36,87.24,78.48,82.5,167782,86.36,87.24,78.48,82.5,167782,0.0,1.0
2025-01-29,89.86,90.646,84.65,86.79,294150,89.86,90.646,84.65,86.79,294150,0.0,1.0
2025-01-30,89.93,91.01,89.22,91.0,119184,89.93,91.01,89.22,91.0,119184,0.0,1.0
2025-01-31,89.18,91.39,88.9,89.69,142783,89.18,91.39,88.9,89.69,142783,0.0,1.0
2025-02-03,88.4,89.45,85.59,85.59,114923,88.4,89.45,85.59,85.59,114923,0.0,1.0
2025-02-04,86.74,88.5,86.58,88.14,143089,86.74,88.5,86.58,88.14,143089,0.0,1.0
2025-02-05,88.9,88.9,86.1691,86.87,65580,88.9,88.9,86.1691,86.87,65580,0.0,1.0
2025-02-06,89.51,89.585,87.92,89.47,77207,89.51,89.585,87.92,89.47,77207,0.0,1.0
2025-02-07,87.69,89.345,87.09,89.3,93508,87.69,89.345,87.09,89.3,93508,0.0,1.0
2025-02-10,86.45,88.29,86.38,87.98,75651,86.45,88.29,86.38,87.98,75651,0.0,1.0
2025-02-11,88.79,88.79,85.9,86.01,94975,88.79,88.79,85.9,86.01,94975,0.0,1.0
2025-02-12,88.34,89.29,87.04,87.25,69984,88.34,89.29,87.04,87.25,69984,0.0,1.0
2025-02-13,89.3,89.6,87.59,88.94,51982,89.3,89.6,87.59,88.94,51982,0.0,1.0
2025-02-14,89.97,90.93,88.58,89.23,47261,89.97,90.93,88.58,89.23,47261,0.0,1.0
2025-02-18,91.88,92.37,89.97,90.05,148508,91.88,92.37,89.97,90.05,148508,0.0,1.0
2025-02-19,92.3,92.33,90.905,91.5,50859,92.3,92.33,90.905,91.5,50859,0.0,1.0
2025-02-20,91.47,92.46,89.68,91.98,92068,91.47,92.46,89.68,91.98,92068,0.0,1.0
2025-02-21,89.57,92.68,89.0,92.43,129314,89.57,92.68,89.0,92.43,129314,0.0,1.0
2025-02-24,90.72,91.705,89.335,90.2,167932,90.72,91.705,89.335,90.2,167932,0.0,1.0
2025-02-25,91.01,92.45,90.24,90.99,143453,91.01,92.45,90.24,90.99,143453,0.0,1.0
2025-02-26,92.15,92.55,90.7375,91.2,138191,92.15,92.55,90.7375,91.2,138191,0.0,1.0
2025-02-27,96.68,97.55,91.12,92.4,247372,96.68,97.55,91.12,92.4,247372,0.0,1.0
2025-02-28,98.73,98.96,96.28,96.6,289214,98.73,98.96,96.28,96.6,289214,0.0,1.0
2025-03-03,100.71,102.25,98.13,98.65,235630,100.71,102.25,98.13,98.65,235630,0.0,1.0
2025-03-04,92.81,100.71,92.36,100.71,149236,92.81,100.71,92.36,100.71,149236,0.0,1.0
2025-03-05,90.96,94.065,90.36,93.0,167339,90.96,94.065,90.36,93.0,167339,0.0,1.0
2025-03-06,87.11,90.27,86.52,89.9,120303,87.11,90.27,86.52,89.9,120303,0.0,1.0
2025-03-07,82.99,87.61,82.3,86.62,177902,82.99,87.61,82.3,86.62,177902,0.0,1.0
2025-03-10,81.4,84.035,80.19,81.33,167389,81.4,84.035,80.19,81.33,167389,0.0,1.0
2025-03-11,82.49,84.34,81.63,81.63,122049,82.49,84.34,81.63,81.63,122049,0.0,1.0
2025-03-12,84.41,84.75,82.8,83.86,109896,84.41,84.75,82.8,83.86,109896,0.0,1.0
2025-03-13,81.94,85.4899,81.69,84.37,117384,81.94,85.4899,81.69,84.37,117384,0.0,1.0
2025-03-14,84.13,85.215,82.76,83.33,83957,84.13,85.215,82.76,83.33,83957,0.0,1.0
2025-03-17,83.06,85.87,83.03,83.97,99617,83.06,85.87,83.03,83.97,99617,0.0,1.0
2025-03-18,83.745,84.345,82.6,82.9,92442,83.745,84.345,82.6,82.9,92442,0.0,1.0
2025-03-19,84.44,85.5,83.585,83.84,90594,84.44,85.5,83.585,83.84,90594,0.0,1.0
2025-03-20,85.03,85.98,83.37,83.58,68574,85.03,85.98,83.37,83.58,68574,0.0,1.0
2025-03-21,84.48,85.29,83.23,84.43,516396,84.48,85.29,83.23,84.43,516396,0.0,1.0
2025-03-24,90.44,90.45,85.88,86.48,113625,90.44,90.45,85.88,86.48,113625,0.0,1.0
2025-03-25,88.16,90.27,87.93,89.89,109944,88.16,90.27,87.93,89.89,109944,0.0,1.0
2025-03-26,86.41,89.0,84.935,88.33,69539,86.41,89.0,84.935,88.33,69539,0.0,1.0
2025-03-27,92.03,93.555,86.94,86.94,196321,92.03,93.555,86.94,86.94,196321,0.0,1.0
2025-03-28,90.39,92.125,88.732,91.9,150188,90.39,92.125,88.732,91.9,150188,0.0,1.0
2025-03-31,90.41,91.0,88.59,88.94,157041,90.41,91.0,88.59,88.94,157041,0.0,1.0
2025-04-01,89.96,91.65,87.51,90.37,109716,89.96,91.65,87.51,90.37,109716,0.0,1.0
2025-04-02,89.91,90.29,88.88,89.61,70809,89.91,90.29,88.88,89.61,70809,0.0,1.0
2025-04-03,83.56,86.575,82.745,85.01,152190,83.56,86.575,82.745,85.01,152190,0.0,1.0
2025-04-04,79.79,80.885,78.05,79.75,132942,79.79,80.885,78.05,79.75,132942,0.0,1.0
2025-04-07,81.43,84.92,77.04,78.2,210976,81.43,84.92,77.04,78.2,210976,0.0,1.0
2025-04-08,79.38,85.32,78.05,83.27,105629,79.38,85.32,78.05,83.27,105629,0.0,1.0
2025-04-09,84.44,87.21,77.02,78.22,153415,84.44,87.21,77.02,78.22,153415,0.0,1.0
2025-04-10,79.66,82.63,77.62,82.35,119939,79.66,82.63,77.62,82.35,119939,0.0,1.0
2025-04-11,79.06,79.2,76.11,78.89,79497,79.06,79.2,76.11,78.89,79497,0.0,1.0
2025-04-14,79.55,80.51,77.28,80.51,70747,79.55,80.51,77.28,80.51,70747,0.0,1.0
2025-04-15,80.42,82.42,79.81,79.81,107676,80.42,82.42,79.81,79.81,107676,0.0,1.0
2025-04-16,81.92,82.275,79.02,80.17,110747,81.92,82.275,79.02,80.17,110747,0.0,1.0
2025-04-17,83.25,84.0,82.14,82.14,86041,83.25,84.0,82.14,82.14,86041,0.0,1.0
2025-04-21,83.89,85.0,82.0,82.28,106427,83.89,85.0,82.0,82.28,106427,0.0,1.0
2025-04-22,86.88,87.4,82.8,84.09,80382,86.88,87.4,82.8,84.09,80382,0.0,1.0
2025-04-23,88.67,91.68,87.8,89.37,92128,88.67,91.68,87.8,89.37,92128,0.0,1.0
2025-04-24,88.3,88.765,86.77,87.89,78077,88.3,88.765,86.77,87.89,78077,0.0,1.0
2025-04-25,88.08,88.08,85.8373,86.81,60329,88.08,88.08,85.8373,86.81,60329,0.0,1.0
2025-04-28,87.96,88.9795,86.96,88.84,113252,87.96,88.9795,86.96,88.84,113252,0.0,1.0
2025-04-29,87.2,87.74,84.5,86.96,144857,87.2,87.74,84.5,86.96,144857,0.0,1.0
2025-04-30,82.15,85.54,80.925,85.54,128681,82.15,85.54,80.925,85.54,128681,0.0,1.0
2025-05-01,80.3,82.24,80.02,82.0,124926,80.3,82.24,80.02,82.0,124926,0.0,1.0
2025-05-02,81.34,82.48,80.24,81.52,95644,81.34,82.48,80.24,81.52,95644,0.0,1.0
2025-05-05,80.03,81.71,79.83,80.42,102556,80.03,81.71,79.83,80.42,102556,0.0,1.0
2025-05-06,79.48,80.26,77.695,79.25,125346,79.48,80.26,77.695,79.25,125346,0.0,1.0
2025-05-07,79.01,80.5756,78.3,80.07,119986,79.01,80.5756,78.3,80.07,119986,0.0,1.0
2025-05-08,83.95,83.98,79.0,79.15,210517,83.95,83.98,79.0,79.15,210517,0.0,1.0
2025-05-09,83.99,84.51,82.1801,83.85,73513,83.99,84.51,82.1801,83.85,73513,0.0,1.0
2025-05-12,87.12,88.13,86.2487,87.31,89797,87.12,88.13,86.2487,87.31,89797,0.0,1.0
2025-05-13,86.6,88.39,85.12,85.12,89347,86.6,88.39,85.12,85.12,89347,0.0,1.0
2025-05-14,87.03,88.16,86.13,86.67,103642,87.03,88.16,86.13,86.67,103642,0.0,1.0
2025-05-15,88.3,89.6,86.76,87.09,114909,88.3,89.6,86.76,87.09,114909,0.0,1.0
2025-05-16,89.0,89.57,87.22,87.96,77530,89.0,89.57,87.22,87.96,77530,0.0,1.0
2025-05-19,87.15,90.24,86.1,88.38,79342,87.15,90.24,86.1,88.38,79342,0.0,1.0
2025-05-20,89.11,89.31,86.65,87.06,70693,89.11,89.31,86.65,87.06,70693,0.0,1.0
2025-05-21,88.41,88.99,86.77,87.96,91127,88.41,88.99,86.77,87.96,91127,0.0,1.0
2025-05-22,87.4,89.16,86.51,87.94,84792,87.4,89.16,86.51,87.94,84792,0.0,1.0
2025-05-23,86.01,87.3576,84.94,86.4,63681,86.01,87.3576,84.94,86.4,63681,0.0,1.0
2025-05-27,88.7,88.96,86.01,87.42,69537,88.7,88.96,86.01,87.42,69537,0.0,1.0
2025-05-28,87.19,89.33,86.84,88.53,61634,87.19,89.33,86.84,88.53,61634,0.0,1.0
2025-05-29,87.48,87.59,86.3,87.41,41001,87.48,87.59,86.3,87.41,41001,0.0,1.0
2025-05-30,87.89,88.175,86.93,87.19,64427,87.89,88.175,86.93,87.19,64427,0.0,1.0
2025-06-02,87.43,88.655,86.0109,88.12,78910,87.43,88.655,86.0109,88.12,78910,0.0,1.0
2025-06-03,89.22,89.425,87.0001,87.05,72346,89.22,89.425,87.0001,87.05,72346,0.0,1.0
2025-06-04,85.85,89.21,84.9859,89.21,70281,85.85,89.21,84.9859,89.21,70281,0.0,1.0
2025-06-05,85.44,86.33,84.98,85.89,56183,85.44,86.33,84.98,85.89,56183,0.0,1.0
2025-06-06,87.12,87.575,85.525,86.6,60422,87.12,87.575,85.525,86.6,60422,0.0,1.0
2025-06-09,89.44,89.56,86.5,87.32,68542,89.44,89.56,86.5,87.32,68542,0.0,1.0
2025-06-10,91.38,92.32,89.46,89.77,225665,91.38,92.32,89.46,89.77,225665,0.0,1.0
2025-06-11,88.19,92.625,87.5601,91.73,94014,88.19,92.625,87.5601,91.73,94014,0.0,1.0
2025-06-12,86.58,87.27,85.2501,87.23,86328,86.58,87.27,85.2501,87.23,86328,0.0,1.0
2025-06-13,83.08,85.39,82.75,85.39,90242,83.08,85.39,82.75,85.39,90242,0.0,1.0
2025-06-16,83.49,84.41,82.5343,84.23,74010,83.49,84.41,82.5343,84.23,74010,0.0,1.0
2025-06-17,82.31,83.685,82.24,82.6,76325,82.31,83.685,82.24,82.6,76325,0.0,1.0
2025-06-18,83.11,83.8825,81.0,82.16,59901,83.11,83.8825,81.0,82.16,59901,0.0,1.0
2025-06-20,86.04,86.466,83.495,83.79,146420,86.04,86.466,83.495,83.79,146420,0.0,1.0
2025-06-23,92.26,92.71,86.04,86.04,192431,92.26,92.71,86.04,86.04,192431,0.0,1.0
2025-06-24,93.81,94.09,90.96,92.6,127992,93.81,94.09,90.96,92.6,127992,0.0,1.0
2025-06-25,93.22,93.86,91.41,93.86,121453,93.22,93.86,91.41,93.86,121453,0.0,1.0
2025-06-26,96.89,97.2,93.05,93.41,109655,96.89,97.2,93.05,93.41,109655,0.0,1.0
2025-06-27,99.95,100.15,97.0,97.0,434970,99.95,100.15,97.0,97.0,434970,0.0,1.0
2025-06-30,96.87,100.15,95.98,100.15,196939,96.87,100.15,95.98,100.15,196939,0.0,1.0
2025-07-01,100.59,102.0,95.675,96.48,165555,100.59,102.0,95.675,96.48,165555,0.0,1.0
2025-07-02,102.62,102.64,100.0133,100.56,137962,102.62,102.64,100.0133,100.56,137962,0.0,1.0
2025-07-03,102.62,106.38,100.02,103.23,212593,102.62,106.38,100.02,103.23,212593,0.0,1.0
2025-07-07,102.22,103.46,100.0001,102.43,98259,102.22,103.46,100.0001,102.43,98259,0.0,1.0
2025-07-08,102.97,105.57,102.37,102.5,122736,102.97,105.57,102.37,102.5,122736,0.0,1.0
2025-07-09,104.04,104.255,101.1101,103.5,113084,104.04,104.255,101.1101,103.5,113084,0.0,1.0
2025-07-10,101.96,104.595,101.73,103.97,84489,101.96,104.595,101.73,103.97,84489,0.0,1.0
2025-07-11,101.56,103.37,101.39,101.93,107424,101.56,103.37,101.39,101.93,107424,0.0,1.0
2025-07-14,102.4,103.5,101.51,101.8,124246,102.4,103.5,101.51,101.8,124246,0.0,1.0
2025-07-15,97.28,102.72,96.59,102.4,153117,97.28,102.72,96.59,102.4,153117,0.0,1.0
2025-07-16,97.46,98.48,95.04,97.6,126453,97.46,98.48,95.04,97.6,126453,0.0,1.0
2025-07-17,99.77,100.69,97.565,98.07,120176,99.77,100.69,97.565,98.07,120176,0.0,1.0
2025-07-18,101.7,101.91,99.81,100.93,71615,101.7,101.91,99.81,100.93,71615,0.0,1.0
2025-07-21,102.055,102.92,101.395,101.88,77568,102.055,102.92,101.395,101.88,77568,0.0,1.0
2025-07-22,101.11,102.01,99.94,102.01,114320,101.11,102.01,99.94,102.01,114320,0.0,1.0
2025-07-23,101.46,101.98,100.0,101.98,74798,101.46,101.98,100.0,101.98,74798,0.0,1.0
2025-07-24,100.4,101.42,100.145,101.42,119202,100.4,101.42,100.145,101.42,119202,0.0,1.0
2025-07-25,102.32,102.535,98.4154,100.29,103174,102.32,102.535,98.4154,100.29,103174,0.0,1.0
2025-07-28,101.46,103.87,99.83,103.0,144840,101.46,103.87,99.83,103.0,144840,0.0,1.0
2025-07-29,97.19,100.39,91.25,99.47,261776,97.19,100.39,91.25,99.47,261776,0.0,1.0
2025-07-30,99.52,99.96,94.87,97.34,218108,99.52,99.96,94.87,97.34,218108,0.0,1.0
2025-07-31,96.2,98.92,95.94,98.92,124459,96.2,98.92,95.94,98.92,124459,0.0,1.0
2025-08-01,92.4,95.83,92.11,95.75,216208,92.4,95.83,92.11,95.75,216208,0.0,1.0
2025-08-04,94.85,94.97,91.5437,92.64,108179,94.85,94.97,91.5437,92.64,108179,0.0,1.0
2025-08-05,95.18,95.55,93.4,95.0,126348,95.18,95.55,93.4,95.0,126348,0.0,1.0
2025-08-06,95.23,95.69,94.005,95.18,108412,95.23,95.69,94.005,95.18,108412,0.0,1.0
2025-08-07,95.51,95.8,94.54,95.5,143621,95.51,95.8,94.54,95.5,143621,0.0,1.0
2025-08-08,99.17,99.53,94.985,96.63,157099,99.17,99.53,94.985,96.63,157099,0.0,1.0
2025-08-11,98.35,100.49,97.75,99.76,126746,98.35,100.49,97.75,99.76,126746,0.0,1.0
2025-08-12,102.98,103.39,97.92,99.1,209530,102.98,103.39,97.92,99.1,209530,0.0,1.0
2025-08-13,108.45,108.69,103.36,103.36,264331,108.45,108.69,103.36,103.36,264331,0.0,1.0
2025-08-14,107.86,108.54,105.5992,106.93,137595,107.86,108.54,105.5992,106.93,137595,0.0,1.0
2025-08-15,107.57,108.28,105.56,108.28,113473,107.57,108.28,105.56,108.28,113473,0.0,1.0
2025-08-18,105.95,108.3,105.95,108.3,75266,105.95,108.3,105.95,108.3,75266,0.0,1.0
2025-08-19,103.63,106.315,103.2,105.27,73898,103.63,106.315,103.2,105.27,73898,0.0,1.0
2025-08-20,103.79,105.1876,102.58,103.53,85584,103.79,105.1876,102.58,103.53,85584,0.0,1.0
2025-08-21,104.61,104.755,102.57,103.16,111162,104.61,104.755,102.57,103.16,111162,0.0,1.0
2025-08-22,110.86,111.34,104.2,104.82,284005,110.86,111.34,104.2,104.82,284005,0.0,1.0
2025-08-25,112.4,114.355,109.36,110.55,159224,112.4,114.355,109.36,110.55,159224,0.0,1.0
2025-08-26,115.5,116.48,112.61,112.83,169230,115.5,116.48,112.61,112.83,169230,0.0,1.0
2025-08-27,113.89,116.1,113.13,114.71,184388,113.89,116.1,113.13,114.71,184388,0.0,1.0
2025-08-28,114.3,114.61,112.975,114.55,66449,114.3,114.61,112.975,114.55,66449,0.0,1.0
2025-08-29,114.5,115.556,113.985,114.82,81622,114.5,115.556,113.985,114.82,81622,0.0,1.0
2025-09-02,114.24,114.48,112.435,112.83,77277,114.24,114.48,112.435,112.83,77277,0.0,1.0
2025-09-03,113.82,115.51,112.71,113.66,148114,113.82,115.51,112.71,113.66,148114,0.0,1.0
2025-09-04,115.88,116.4,112.1,113.82,115931,115.88,116.4,112.1,113.82,115931,0.0,1.0
2025-09-05,109.84,118.0,109.81,116.64,99555,109.84,118.0,109.81,116.64,99555,0.0,1.0
2025-09-08,111.57,112.405,109.98,110.78,70679,111.57,112.405,109.98,110.78,70679,0.0,1.0
2025-09-09,110.63,112.095,109.89,111.33,55003,110.63,112.095,109.89,111.33,55003,0.0,1.0
2025-09-10,111.53,111.76,109.73,111.15,109189,111.53,111.76,109.73,111.15,109189,0.0,1.0
2025-09-11,111.33,112.45,110.39,110.76,78244,111.33,112.45,110.39,110.76,78244,0.0,1.0
2025-09-12,109.1,111.25,109.03,111.25,58842,109.1,111.25,109.03,111.25,58842,0.0,1.0
2025-09-15,109.01,110.1,107.7782,109.03,130505,109.01,110.1,107.7782,109.03,130505,0.0,1.0
2025-09-16,108.06,109.0674,106.5,108.63,87474,108.06,109.0674,106.5,108.63,87474,0.0,1.0
2025-09-17,110.37,112.51,108.495,108.5,125290,110.37,112.51,108.495,108.5,125290,0.0,1.0
2025-09-18,115.39,115.59,110.0,110.13,162951,115.39,115.59,110.0,110.13,162951,0.0,1.0
2025-09-19,113.605,116.37,112.81,116.36,292316,113.605,116.37,112.81,116.36,292316,0.0,1.0
2025-09-22,113.58,114.37,112.68,114.0,125560,113.58,114.37,112.68,114.0,125560,0.0,1.0
2025-09-23,116.55,117.095,112.2,112.44,147666,116.55,117.095,112.2,112.44,147666,0.0,1.0
2025-09-24,114.84,117.52,114.595,116.92,116708,114.84,117.52,114.595,116.92,116708,0.0,1.0
2025-09-25,115.35,117.61,114.3,114.96,142317,115.35,117.61,114.3,114.96,142317,0.0,1.0
2025-09-26,118.0,119.22,113.31,115.69,103607,118.0,119.22,113.31,115.69,103607,0.0,1.0
2025-09-29,116.795,118.5,115.855,117.87,95296,116.795,118.5,115.855,117.87,95296,0.0,1.0
2025-09-30,108.17,117.23,107.87,116.25,228470,108.17,117.23,107.87,116.25,228470,0.0,1.0
2025-10-01,110.505,110.805,105.965,107.73,135447,110.505,110.805,105.965,107.73,135447,0.0,1.0
2025-10-02,108.82,110.05,106.85,110.05,101832,108.82,110.05,106.85,110.05,101832,0.0,1.0
2025-10-03,109.32,110.705,108.84,108.99,95083,109.32,110.705,108.84,108.99,95083,0.0,1.0
2025-10-06,112.19,113.78,109.7701,110.83,150061,112.19,113.78,109.7701,110.83,150061,0.0,1.0
2025-10-07,108.44,113.06,108.23,111.98,83671,108.44,113.06,108.23,111.98,83671,0.0,1.0
2025-10-08,111.16,111.68,107.41,108.93,91715,111.16,111.68,107.41,108.93,91715,0.0,1.0
2025-10-09,111.17,111.975,109.47,111.88,121728,111.17,111.975,109.47,111.88,121728,0.0,1.0
2025-10-10,103.63,112.89,103.56,111.87,154296,103.63,112.89,103.56,111.87,154296,0.0,1.0
2025-10-13,105.53,106.635,103.26,106.01,90217,105.53,106.635,103.26,106.01,90217,0.0,1.0
2025-10-14,109.49,110.63,104.5,104.92,94717,109.49,110.63,104.5,104.92,94717,0.0,1.0
2025-10-15,106.16,110.78,104.82,109.7,150540,106.16,110.78,104.82,109.7,150540,0.0,1.0
2025-10-16,99.77,105.68,98.8,105.68,183888,99.77,105.68,98.8,105.68,183888,0.0,1.0
2025-10-17,102.0,102.3,99.01,100.99,130431,102.0,102.3,99.01,100.99,130431,0.0,1.0
2025-10-20,103.47,104.37,102.31,103.03,125435,103.47,104.37,102.31,103.03,125435,0.0,1.0
2025-10-21,103.4,104.115,102.05,102.62,90634,103.4,104.115,102.05,102.62,90634,0.0,1.0
2025-10-22,102.88,104.0,101.92,103.71,129282,102.88,104.0,101.92,103.71,129282,0.0,1.0
2025-10-23,104.1,104.39,102.37,103.24,107685,104.1,104.39,102.37,103.24,107685,0.0,1.0
2025-10-24,108.81,108.82,104.3125,105.85,85355,108.81,108.82,104.3125,105.85,85355,0.0,1.0
2025-10-27,106.74,109.28,105.43,109.27,85355,106.74,109.28,105.43,109.27,85355,0.0,1.0
2025-10-28,104.84,106.56,104.621,106.04,45022,104.84,106.56,104.621,106.04,45022,0.0,1.0
2025-10-29,105.16,113.25,104.6875,105.15,134531,105.16,113.25,104.6875,105.15,134531,0.0,1.0
2025-10-30,104.42,107.28,104.26,104.66,95481,104.42,107.28,104.26,104.66,95481,0.0,1.0
2025-10-31,106.5,106.72,102.0,103.49,131907,106.5,106.72,102.0,103.49,131907,0.0,1.0
2025-11-03,107.73,109.165,104.9901,106.36,93251,107.73,109.165,104.9901,106.36,93251,0.0,1.0
2025-11-04,104.11,106.705,103.69,106.36,89826,104.11,106.705,103.69,106.36,89826,0.0,1.0
2025-11-05,105.54,108.31,104.065,104.98,165122,105.54,108.31,104.065,104.98,165122,0.0,1.0
2025-11-06,104.43,106.0,103.1,105.58,65072,104.43,106.0,103.1,105.58,65072,0.0,1.0
2025-11-07,106.34,106.34,102.8,104.14,66227,106.34,106.34,102.8,104.14,66227,0.0,1.0
2025-11-10,107.27,109.24,105.72,107.6,76978,107.27,109.24,105.72,107.6,76978,0.0,1.0
2025-11-11,108.22,108.64,106.405,107.19,61940,108.22,108.64,106.405,107.19,61940,0.0,1.0
2025-11-12,110.29,110.53,108.165,108.53,93231,110.29,110.53,108.165,108.53,93231,0.0,1.0
2025-11-13,104.55,110.005,103.21,109.65,112279,104.55,110.005,103.21,109.65,112279,0.0,1.0
2025-11-14,104.85,105.6,102.01,103.26,152984,104.85,105.6,102.01,103.26,152984,0.0,1.0
2025-11-17,102.51,105.2,101.38,104.19,228569,102.51,105.2,101.38,104.19,228569,0.0,1.0
2025-11-18,102.9,104.99,101.29,102.05,91535,102.9,104.99,101.29,102.05,91535,0.0,1.0
2025-11-19,101.92,103.98,101.55,103.76,76595,101.92,103.98,101.55,103.76,76595,0.0,1.0
2025-11-20,99.46,105.205,99.03,103.61,72380,99.46,105.205,99.03,103.61,72380,0.0,1.0
2025-11-21,102.77,104.115,99.46,99.5,76930,102.77,104.115,99.46,99.5,76930,0.0,1.0
2025-11-24,104.57,104.91,103.01,103.49,119702,104.57,104.91,103.01,103.49,119702,0.0,1.0
2025-11-25,108.52,110.06,105.67,105.67,159053,108.52,110.06,105.67,105.67,159053,0.0,1.0
2025-11-26,111.62,111.99,108.0,108.0,148833,111.62,111.99,108.0,108.0,148833,0.0,1.0