date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2018-07-27,25.2,26.0,24.13,25.0,4784297,25.2,26.0,24.13,25.0,4784297,0.0,1.0
2018-07-30,23.25,25.25,23.0,24.8,885773,23.25,25.25,23.0,24.8,885773,0.0,1.0
2018-07-31,23.91,24.47,23.25,23.25,292459,23.91,24.47,23.25,23.25,292459,0.0,1.0
2018-08-01,23.8,24.1,23.3,23.81,201869,23.8,24.1,23.3,23.81,201869,0.0,1.0
2018-08-02,24.8,26.41,23.25,23.71,283212,24.8,26.41,23.25,23.71,283212,0.0,1.0
2018-08-03,25.08,25.5,24.43,25.25,70140,25.08,25.5,24.43,25.25,70140,0.0,1.0
2018-08-06,26.41,26.4799,25.05,25.12,77386,26.41,26.4799,25.05,25.12,77386,0.0,1.0
2018-08-07,26.19,26.9499,26.0,26.5,29581,26.19,26.9499,26.0,26.5,29581,0.0,1.0
2018-08-08,26.4,26.56,25.561,26.35,29674,26.4,26.56,25.561,26.35,29674,0.0,1.0
2018-08-09,26.78,27.09,25.35,26.5,195207,26.78,27.09,25.35,26.5,195207,0.0,1.0
2018-08-10,27.61,27.69,26.001,26.81,48443,27.61,27.69,26.001,26.81,48443,0.0,1.0
2018-08-13,29.63,29.63,27.1011,27.21,65047,29.63,29.63,27.1011,27.21,65047,0.0,1.0
2018-08-14,30.43,30.43,28.8002,29.7,149835,30.43,30.43,28.8002,29.7,149835,0.0,1.0
2018-08-15,29.49,30.5,27.4,30.18,107742,29.49,30.5,27.4,30.18,107742,0.0,1.0
2018-08-16,29.2,29.6316,28.59,29.61,50355,29.2,29.6316,28.59,29.61,50355,0.0,1.0
2018-08-17,28.57,29.05,28.0,29.05,10971,28.57,29.05,28.0,29.05,10971,0.0,1.0
2018-08-20,27.49,28.4,26.35,28.4,69744,27.49,28.4,26.35,28.4,69744,0.0,1.0
2018-08-21,25.5,28.25,25.5,27.9,93501,25.5,28.25,25.5,27.9,93501,0.0,1.0
2018-08-22,26.2,26.75,24.9,25.5,68408,26.2,26.75,24.9,25.5,68408,0.0,1.0
2018-08-23,27.31,27.7,25.63,26.9,72870,27.31,27.7,25.63,26.9,72870,0.0,1.0
2018-08-24,26.3,27.575,26.26,27.31,45186,26.3,27.575,26.26,27.31,45186,0.0,1.0
2018-08-27,26.85,26.94,25.93,26.39,45795,26.85,26.94,25.93,26.39,45795,0.0,1.0
2018-08-28,26.35,26.875,26.045,26.85,13857,26.35,26.875,26.045,26.85,13857,0.0,1.0
2018-08-29,26.49,27.485,25.9,26.42,86595,26.49,27.485,25.9,26.42,86595,0.0,1.0
2018-08-30,26.4,27.0,26.0,26.7664,16312,26.4,27.0,26.0,26.7664,16312,0.0,1.0
2018-08-31,26.22,26.606,26.01,26.1498,17114,26.22,26.606,26.01,26.1498,17114,0.0,1.0
2018-09-04,26.42,26.49,26.0,26.22,19809,26.42,26.49,26.0,26.22,19809,0.0,1.0
2018-09-05,26.25,26.5,26.0,26.27,21363,26.25,26.5,26.0,26.27,21363,0.0,1.0
2018-09-06,25.5,26.45,24.37,26.1816,54187,25.5,26.45,24.37,26.1816,54187,0.0,1.0
2018-09-07,25.45,25.75,24.8537,25.49,99341,25.45,25.75,24.8537,25.49,99341,0.0,1.0
2018-09-10,25.5,26.0,24.88,24.88,58318,25.5,26.0,24.88,24.88,58318,0.0,1.0
2018-09-11,25.46,25.999,24.99,25.72,18393,25.46,25.999,24.99,25.72,18393,0.0,1.0
2018-09-12,25.59,25.675,24.9085,24.9085,12101,25.59,25.675,24.9085,24.9085,12101,0.0,1.0
2018-09-13,25.71,26.02,25.27,25.54,28628,25.71,26.02,25.27,25.54,28628,0.0,1.0
2018-09-14,25.87,26.225,25.3371,25.3371,122419,25.87,26.225,25.3371,25.3371,122419,0.0,1.0
2018-09-17,25.82,25.95,24.94,24.94,28222,25.82,25.95,24.94,24.94,28222,0.0,1.0
2018-09-18,26.85,27.21,25.6859,25.72,24002,26.85,27.21,25.6859,25.72,24002,0.0,1.0
2018-09-19,27.66,27.79,27.025,27.04,25122,27.66,27.79,27.025,27.04,25122,0.0,1.0
2018-09-20,27.7,28.0,27.4,27.75,19233,27.7,28.0,27.4,27.75,19233,0.0,1.0
2018-09-21,28.15,28.25,27.501,27.9,15150,28.15,28.25,27.501,27.9,15150,0.0,1.0
2018-09-24,28.9,29.0,27.2,28.15,73964,28.9,29.0,27.2,28.15,73964,0.0,1.0
2018-09-25,29.8,29.8,28.45,28.65,17809,29.8,29.8,28.45,28.65,17809,0.0,1.0
2018-09-26,29.8,30.4,29.33,29.6,87725,29.8,30.4,29.33,29.6,87725,0.0,1.0
2018-09-27,29.67,30.089,29.01,29.84,9378,29.67,30.089,29.01,29.84,9378,0.0,1.0
2018-09-28,28.53,29.594,28.1007,29.5,11521,28.53,29.594,28.1007,29.5,11521,0.0,1.0
2018-10-01,30.74,30.99,29.0,29.0056,53100,30.74,30.99,29.0,29.0056,53100,0.0,1.0
2018-10-02,29.15,31.5,29.02,30.95,150090,29.15,31.5,29.02,30.95,150090,0.0,1.0
2018-10-03,28.19,29.62,28.19,29.27,40065,28.19,29.62,28.19,29.27,40065,0.0,1.0
2018-10-04,27.79,28.435,26.96,28.0,14720,27.79,28.435,26.96,28.0,14720,0.0,1.0
2018-10-05,27.86,28.365,27.265,27.75,10027,27.86,28.365,27.265,27.75,10027,0.0,1.0
2018-10-08,27.43,27.8897,26.02,27.6999,10215,27.43,27.8897,26.02,27.6999,10215,0.0,1.0
2018-10-09,26.16,27.1,26.0,27.1,20363,26.16,27.1,26.0,27.1,20363,0.0,1.0
2018-10-10,24.43,26.34,24.27,26.12,24745,24.43,26.34,24.27,26.12,24745,0.0,1.0
2018-10-11,21.2,26.38,21.13,25.0,89200,21.2,26.38,21.13,25.0,89200,0.0,1.0
2018-10-12,23.88,25.0,21.7,21.7,202380,23.88,25.0,21.7,21.7,202380,0.0,1.0
2018-10-15,23.6,24.49,23.5,23.87,9156,23.6,24.49,23.5,23.87,9156,0.0,1.0
2018-10-16,25.0,25.0,23.66,23.66,7292,25.0,25.0,23.66,23.66,7292,0.0,1.0
2018-10-17,25.2,25.36,24.3871,25.0,5545,25.2,25.36,24.3871,25.0,5545,0.0,1.0
2018-10-18,24.03,25.2499,24.01,25.2,10985,24.03,25.2499,24.01,25.2,10985,0.0,1.0
2018-10-19,23.27,24.35,23.18,24.03,37638,23.27,24.35,23.18,24.03,37638,0.0,1.0
2018-10-22,23.0,23.4,22.71,22.83,25132,23.0,23.4,22.71,22.83,25132,0.0,1.0
2018-10-23,23.19,23.25,22.51,22.51,8244,23.19,23.25,22.51,22.51,8244,0.0,1.0
2018-10-24,23.0,23.2561,22.75,23.1988,26223,23.0,23.2561,22.75,23.1988,26223,0.0,1.0
2018-10-25,23.96,23.96,22.87,23.25,38754,23.96,23.96,22.87,23.25,38754,0.0,1.0
2018-10-26,23.05,23.6,21.735,23.6,45162,23.05,23.6,21.735,23.6,45162,0.0,1.0
2018-10-29,23.38,23.38,22.8,23.32,36116,23.38,23.38,22.8,23.32,36116,0.0,1.0
2018-10-30,22.63,23.3999,22.55,23.0,35470,22.63,23.3999,22.55,23.0,35470,0.0,1.0
2018-10-31,23.26,23.625,22.88,22.99,36366,23.26,23.625,22.88,22.99,36366,0.0,1.0
2018-11-01,23.6,23.69,23.0661,23.0661,4566,23.6,23.69,23.0661,23.0661,4566,0.0,1.0
2018-11-02,24.35,24.5,23.49,23.49,8107,24.35,24.5,23.49,23.49,8107,0.0,1.0
2018-11-05,24.29,24.32,24.0,24.05,11841,24.29,24.32,24.0,24.05,11841,0.0,1.0
2018-11-06,24.03,24.375,24.0,24.0,30794,24.03,24.375,24.0,24.0,30794,0.0,1.0
2018-11-07,24.0,24.84,23.8286,24.4,24269,24.0,24.84,23.8286,24.4,24269,0.0,1.0
2018-11-08,24.46,24.97,23.71,23.99,56829,24.46,24.97,23.71,23.99,56829,0.0,1.0
2018-11-09,23.95,24.88,23.945,24.085,28682,23.95,24.88,23.945,24.085,28682,0.0,1.0
2018-11-12,24.06,24.06,24.0,24.0,6648,24.06,24.06,24.0,24.0,6648,0.0,1.0
2018-11-13,23.31,24.37,22.89,24.0,38270,23.31,24.37,22.89,24.0,38270,0.0,1.0
2018-11-14,24.2,24.42,23.0,23.49,6611,24.2,24.42,23.0,23.49,6611,0.0,1.0
2018-11-15,24.38,24.455,23.88,24.1723,15958,24.38,24.455,23.88,24.1723,15958,0.0,1.0
2018-11-16,25.0,25.34,24.56,24.5973,26718,25.0,25.34,24.56,24.5973,26718,0.0,1.0
2018-11-19,25.15,25.23,24.05,25.0,8125,25.15,25.23,24.05,25.0,8125,0.0,1.0
2018-11-20,24.82,25.25,24.8,24.91,18935,24.82,25.25,24.8,24.91,18935,0.0,1.0
2018-11-21,25.25,25.25,24.676,25.1,5978,25.25,25.25,24.676,25.1,5978,0.0,1.0
2018-11-23,25.5,25.5,25.5,25.5,208,25.5,25.5,25.5,25.5,208,0.0,1.0
2018-11-26,23.99,25.75,23.9501,25.73,15997,23.99,25.75,23.9501,25.73,15997,0.0,1.0
2018-11-27,24.32,24.84,24.32,24.44,1116,24.32,24.84,24.32,24.44,1116,0.0,1.0
2018-11-28,24.57,24.7,24.35,24.46,2017,24.57,24.7,24.35,24.46,2017,0.0,1.0
2018-11-29,24.8,27.77,24.4,27.0,24397,24.8,27.77,24.4,27.0,24397,0.0,1.0
2018-11-30,24.7,25.65,24.4,24.8,55621,24.7,25.65,24.4,24.8,55621,0.0,1.0
2018-12-03,24.5,25.22,24.4,25.2144,9312,24.5,25.22,24.4,25.2144,9312,0.0,1.0
2018-12-04,24.3,24.75,23.75,24.5,146712,24.3,24.75,23.75,24.5,146712,0.0,1.0
2018-12-06,23.75,24.27,23.0,24.1,65537,23.75,24.27,23.0,24.1,65537,0.0,1.0
2018-12-07,23.5,24.57,23.25,23.647,54643,23.5,24.57,23.25,23.647,54643,0.0,1.0
2018-12-10,23.5,24.3999,23.03,23.74,53114,23.5,24.3999,23.03,23.74,53114,0.0,1.0
2018-12-11,23.3,24.315,23.25,23.4,29438,23.3,24.315,23.25,23.4,29438,0.0,1.0
2018-12-12,23.6,23.9,23.0,23.7,47399,23.6,23.9,23.0,23.7,47399,0.0,1.0
2018-12-13,23.25,23.515,23.09,23.46,8076,23.25,23.515,23.09,23.46,8076,0.0,1.0
2018-12-14,24.43,24.55,23.1125,23.2938,21039,24.43,24.55,23.1125,23.2938,21039,0.0,1.0
2018-12-17,24.78,24.78,24.195,24.5,25504,24.78,24.78,24.195,24.5,25504,0.0,1.0
2018-12-18,27.0,27.56,24.54,24.86,137453,27.0,27.56,24.54,24.86,137453,0.0,1.0
2018-12-19,26.5,27.2,25.75,27.0,29843,26.5,27.2,25.75,27.0,29843,0.0,1.0
2018-12-20,24.98,26.672,24.75,26.25,24932,24.98,26.672,24.75,26.25,24932,0.0,1.0
2018-12-21,23.14,25.3,22.83,24.89,40704,23.14,25.3,22.83,24.89,40704,0.0,1.0
2018-12-24,22.95,23.22,22.7,22.95,3342,22.95,23.22,22.7,22.95,3342,0.0,1.0
2018-12-26,23.0,23.87,22.85,23.315,24544,23.0,23.87,22.85,23.315,24544,0.0,1.0
2018-12-27,23.57,23.58,22.5,22.73,38212,23.57,23.58,22.5,22.73,38212,0.0,1.0
2018-12-28,24.15,24.79,23.3,23.83,13499,24.15,24.79,23.3,23.83,13499,0.0,1.0
2018-12-31,24.15,24.65,23.95,23.95,3371,24.15,24.65,23.95,23.95,3371,0.0,1.0
2019-01-02,23.75,24.595,23.355,23.89,10071,23.75,24.595,23.355,23.89,10071,0.0,1.0
2019-01-03,22.32,24.095,22.32,24.095,30215,22.32,24.095,22.32,24.095,30215,0.0,1.0
2019-01-04,23.81,23.96,21.42,22.74,23064,23.81,23.96,21.42,22.74,23064,0.0,1.0
2019-01-07,24.14,24.63,23.68,23.68,68009,24.14,24.63,23.68,23.68,68009,0.0,1.0
2019-01-08,24.55,25.0,24.05,24.4,11318,24.55,25.0,24.05,24.4,11318,0.0,1.0
2019-01-09,24.025,24.9,23.8,24.6,40937,24.025,24.9,23.8,24.6,40937,0.0,1.0
2019-01-10,24.375,24.375,23.01,24.1027,22666,24.375,24.375,23.01,24.1027,22666,0.0,1.0
2019-01-11,23.3,24.445,23.12,24.445,59604,23.3,24.445,23.12,24.445,59604,0.0,1.0
2019-01-14,23.15,23.7,22.95,23.58,16984,23.15,23.7,22.95,23.58,16984,0.0,1.0
2019-01-15,23.0,23.9399,22.93,23.36,13362,23.0,23.9399,22.93,23.36,13362,0.0,1.0
2019-01-16,23.375,23.75,23.0,23.22,27269,23.375,23.75,23.0,23.22,27269,0.0,1.0
2019-01-17,23.4,23.7,23.26,23.4375,19155,23.4,23.7,23.26,23.4375,19155,0.0,1.0
2019-01-18,23.67,23.8,23.25,23.4,24302,23.67,23.8,23.25,23.4,24302,0.0,1.0
2019-01-22,23.3,23.6699,23.0,23.6699,15779,23.3,23.6699,23.0,23.6699,15779,0.0,1.0
2019-01-23,23.8,24.3675,23.48,23.52,13364,23.8,24.3675,23.48,23.52,13364,0.0,1.0
2019-01-24,24.0,25.24,23.52,23.99,24266,24.0,25.24,23.52,23.99,24266,0.0,1.0
2019-01-25,23.7,24.71,23.64,24.0,38239,23.7,24.71,23.64,24.0,38239,0.0,1.0
2019-01-28,23.9,23.99,23.2501,23.77,4441,23.9,23.99,23.2501,23.77,4441,0.0,1.0
2019-01-29,22.9,23.99,22.9,23.99,13821,22.9,23.99,22.9,23.99,13821,0.0,1.0
2019-01-30,23.4,24.25,22.5,22.9,14897,23.4,24.25,22.5,22.9,14897,0.0,1.0
2019-01-31,23.5,24.0,23.2696,23.5,19757,23.5,24.0,23.2696,23.5,19757,0.0,1.0
2019-02-01,23.63,23.75,23.12,23.7499,8523,23.63,23.75,23.12,23.7499,8523,0.0,1.0
2019-02-04,24.1,24.1,23.3,23.49,29333,24.1,24.1,23.3,23.49,29333,0.0,1.0
2019-02-05,24.8,24.805,24.1752,24.18,2799,24.8,24.805,24.1752,24.18,2799,0.0,1.0
2019-02-06,24.0,24.55,23.8,24.2035,26163,24.0,24.55,23.8,24.2035,26163,0.0,1.0
2019-02-07,24.03,24.24,23.6535,24.08,5504,24.03,24.24,23.6535,24.08,5504,0.0,1.0
2019-02-08,24.11,24.27,24.09,24.09,783,24.11,24.27,24.09,24.09,783,0.0,1.0
2019-02-11,24.04,24.19,23.75,24.0,49608,24.04,24.19,23.75,24.0,49608,0.0,1.0
2019-02-12,23.86,24.25,23.18,24.155,11836,23.86,24.25,23.18,24.155,11836,0.0,1.0
2019-02-13,23.51,24.51,23.51,23.79,46535,23.51,24.51,23.51,23.79,46535,0.0,1.0
2019-02-14,23.99,24.68,23.58,23.58,71513,23.99,24.68,23.58,23.58,71513,0.0,1.0
2019-02-15,23.75,24.59,23.75,24.48,55319,23.75,24.59,23.75,24.48,55319,0.0,1.0
2019-02-19,23.99,24.06,23.51,23.57,11452,23.99,24.06,23.51,23.57,11452,0.0,1.0
2019-02-20,24.75,24.75,23.88,23.88,5178,24.75,24.75,23.88,23.88,5178,0.0,1.0
2019-02-21,24.5,24.8,24.4,24.59,3593,24.5,24.8,24.4,24.59,3593,0.0,1.0
2019-02-22,24.2,25.34,24.2,24.7,17847,24.2,25.34,24.2,24.7,17847,0.0,1.0
2019-02-25,26.34,26.5,24.4,24.4,220725,26.34,26.5,24.4,24.4,220725,0.0,1.0
2019-02-26,27.0,27.0,25.946,26.36,10627,27.0,27.0,25.946,26.36,10627,0.0,1.0
2019-02-27,26.6,27.0,26.3996,27.0,15072,26.6,27.0,26.3996,27.0,15072,0.0,1.0
2019-02-28,29.56,29.75,27.5,27.5,63202,29.56,29.75,27.5,27.5,63202,0.0,1.0
2019-03-01,30.1,30.1,29.1749,29.72,12354,30.1,30.1,29.1749,29.72,12354,0.0,1.0
2019-03-04,29.71,29.94,29.64,29.88,3015,29.71,29.94,29.64,29.88,3015,0.0,1.0
2019-03-05,29.45,29.7,29.0,29.55,13391,29.45,29.7,29.0,29.55,13391,0.0,1.0
2019-03-06,28.27,29.625,27.32,29.2852,41338,28.27,29.625,27.32,29.2852,41338,0.0,1.0
2019-03-07,28.0,28.48,28.0,28.2,29087,28.0,28.48,28.0,28.2,29087,0.0,1.0
2019-03-08,27.74,28.12,27.39,28.0,9944,27.74,28.12,27.39,28.0,9944,0.0,1.0
2019-03-11,27.75,28.375,27.45,27.7,115803,27.75,28.375,27.45,27.7,115803,0.0,1.0
2019-03-12,27.15,28.53,27.12,27.625,19991,27.15,28.53,27.12,27.625,19991,0.0,1.0
2019-03-13,27.0,27.5,26.36,27.18,134787,27.0,27.5,26.36,27.18,134787,0.0,1.0
2019-03-14,27.0,27.8,25.85,27.0,424808,27.0,27.8,25.85,27.0,424808,0.0,1.0
2019-03-15,27.0,27.48,26.8643,27.08,47869,27.0,27.48,26.8643,27.08,47869,0.0,1.0
2019-03-18,26.68,27.29,26.68,27.03,5679,26.68,27.29,26.68,27.03,5679,0.0,1.0
2019-03-19,26.44,27.26,26.34,26.91,26083,26.44,27.26,26.34,26.91,26083,0.0,1.0
2019-03-20,26.65,26.69,25.9,26.33,8901,26.65,26.69,25.9,26.33,8901,0.0,1.0
2019-03-21,25.75,26.51,25.64,26.41,43745,25.75,26.51,25.64,26.41,43745,0.0,1.0
2019-03-22,25.3,26.14,25.3,25.64,25919,25.3,26.14,25.3,25.64,25919,0.0,1.0
2019-03-25,25.57,25.845,25.17,25.17,2879,25.57,25.845,25.17,25.17,2879,0.0,1.0
2019-03-26,25.75,26.35,25.18,25.95,21492,25.75,26.35,25.18,25.95,21492,0.0,1.0
2019-03-27,25.47,26.24,25.33,25.73,29821,25.47,26.24,25.33,25.73,29821,0.0,1.0
2019-03-28,26.7,26.83,25.02,25.49,142429,26.7,26.83,25.02,25.49,142429,0.0,1.0
2019-03-29,27.5,28.5699,26.81,26.81,62609,27.5,28.5699,26.81,26.81,62609,0.0,1.0
2019-04-01,27.58,28.245,27.3501,27.5,7204,27.58,28.245,27.3501,27.5,7204,0.0,1.0
2019-04-02,26.95,27.79,26.51,27.4,13463,26.95,27.79,26.51,27.4,13463,0.0,1.0
2019-04-03,26.13,27.025,25.25,27.025,89944,26.13,27.025,25.25,27.025,89944,0.0,1.0
2019-04-04,27.2,27.46,26.245,26.245,4523,27.2,27.46,26.245,26.245,4523,0.0,1.0
2019-04-05,27.5,29.07,27.03,27.03,39303,27.5,29.07,27.03,27.03,39303,0.0,1.0
2019-04-08,27.325,27.66,26.485,27.5019,11036,27.325,27.66,26.485,27.5019,11036,0.0,1.0
2019-04-09,27.5,27.75,27.135,27.4,3944,27.5,27.75,27.135,27.4,3944,0.0,1.0
2019-04-10,27.28,28.0,27.1853,27.51,29771,27.28,28.0,27.1853,27.51,29771,0.0,1.0
2019-04-11,27.35,27.75,27.15,27.75,4281,27.35,27.75,27.15,27.75,4281,0.0,1.0
2019-04-12,27.5,27.63,27.1,27.135,173994,27.5,27.63,27.1,27.135,173994,0.0,1.0
2019-04-15,27.95,28.23,27.6,27.7221,39464,27.95,28.23,27.6,27.7221,39464,0.0,1.0
2019-04-16,27.27,27.5,26.4,27.2,56352,27.27,27.5,26.4,27.2,56352,0.0,1.0
2019-04-17,27.9,28.0,26.8,27.19,434159,27.9,28.0,26.8,27.19,434159,0.0,1.0
2019-04-18,30.0,32.22,28.51,29.44,2028158,30.0,32.22,28.51,29.44,2028158,0.0,1.0
2019-04-22,34.35,34.39,29.271,29.67,550862,34.35,34.39,29.271,29.67,550862,0.0,1.0
2019-04-23,33.7,34.5,32.68,34.49,319724,33.7,34.5,32.68,34.49,319724,0.0,1.0
2019-04-24,32.5,33.74,32.08,33.74,151371,32.5,33.74,32.08,33.74,151371,0.0,1.0
2019-04-25,32.25,32.5,32.0,32.5,142957,32.25,32.5,32.0,32.5,142957,0.0,1.0
2019-04-26,31.37,33.28,30.18,32.35,202570,31.37,33.28,30.18,32.35,202570,0.0,1.0
2019-04-29,33.52,34.0,31.175,31.2,451756,33.52,34.0,31.175,31.2,451756,0.0,1.0
2019-04-30,33.07,34.3307,32.63,34.14,75648,33.07,34.3307,32.63,34.14,75648,0.0,1.0
2019-05-01,33.22,33.8325,32.58,33.38,97285,33.22,33.8325,32.58,33.38,97285,0.0,1.0
2019-05-02,33.81,33.81,32.1501,33.07,85483,33.81,33.81,32.1501,33.07,85483,0.0,1.0
2019-05-03,33.91,34.0,33.0,33.67,28145,33.91,34.0,33.0,33.67,28145,0.0,1.0
2019-05-06,32.7,33.48,32.0,33.28,136132,32.7,33.48,32.0,33.28,136132,0.0,1.0
2019-05-07,31.97,32.7,31.22,32.34,148416,31.97,32.7,31.22,32.34,148416,0.0,1.0
2019-05-08,32.42,32.54,31.73,31.97,82159,32.42,32.54,31.73,31.97,82159,0.0,1.0
2019-05-09,32.97,32.97,31.11,31.97,32071,32.97,32.97,31.11,31.97,32071,0.0,1.0
2019-05-10,33.07,33.19,32.34,32.91,18195,33.07,33.19,32.34,32.91,18195,0.0,1.0
2019-05-13,32.46,32.56,31.945,32.38,49883,32.46,32.56,31.945,32.38,49883,0.0,1.0
2019-05-14,33.88,33.88,32.46,32.47,30694,33.88,33.88,32.46,32.47,30694,0.0,1.0
2019-05-15,33.79,35.5,33.5,33.55,186884,33.79,35.5,33.5,33.55,186884,0.0,1.0
2019-05-16,33.2,34.3507,32.7648,33.87,102580,33.2,34.3507,32.7648,33.87,102580,0.0,1.0
2019-05-17,32.75,33.45,32.3057,32.86,67614,32.75,33.45,32.3057,32.86,67614,0.0,1.0
2019-05-20,32.9,34.6044,32.25,32.47,103275,32.9,34.6044,32.25,32.47,103275,0.0,1.0
2019-05-21,36.21,36.5,33.7887,34.5,202173,36.21,36.5,33.7887,34.5,202173,0.0,1.0
2019-05-22,36.2,38.78,36.1,36.5,402361,36.2,38.78,36.1,36.5,402361,0.0,1.0
2019-05-23,36.58,38.02,35.56,36.0,224929,36.58,38.02,35.56,36.0,224929,0.0,1.0
2019-05-24,35.82,37.5,35.29,36.87,257861,35.82,37.5,35.29,36.87,257861,0.0,1.0
2019-05-28,36.07,37.59,35.5,35.73,171617,36.07,37.59,35.5,35.73,171617,0.0,1.0
2019-05-29,36.82,37.5,35.2353,36.24,41720,36.82,37.5,35.2353,36.24,41720,0.0,1.0
2019-05-30,37.08,37.46,36.13,36.96,62493,37.08,37.46,36.13,36.96,62493,0.0,1.0
2019-05-31,37.44,37.4899,36.4557,36.86,36549,37.44,37.4899,36.4557,36.86,36549,0.0,1.0
2019-06-03,37.88,39.49,37.19,37.5,169573,37.88,39.49,37.19,37.5,169573,0.0,1.0
2019-06-04,36.42,38.2321,35.77,38.14,118838,36.42,38.2321,35.77,38.14,118838,0.0,1.0
2019-06-05,38.26,38.69,36.508,36.62,69142,38.26,38.69,36.508,36.62,69142,0.0,1.0
2019-06-06,37.74,40.01,37.24,38.55,67100,37.74,40.01,37.24,38.55,67100,0.0,1.0
2019-06-07,38.9,40.0,37.81,37.81,205887,38.9,40.0,37.81,37.81,205887,0.0,1.0
2019-06-10,38.7,40.93,38.13,39.76,126526,38.7,40.93,38.13,39.76,126526,0.0,1.0
2019-06-11,37.69,39.83,37.32,39.09,58259,37.69,39.83,37.32,39.09,58259,0.0,1.0
2019-06-12,37.35,38.115,36.8,37.53,109970,37.35,38.115,36.8,37.53,109970,0.0,1.0
2019-06-13,37.1,38.69,36.58,37.0343,83832,37.1,38.69,36.58,37.0343,83832,0.0,1.0
2019-06-14,36.21,37.95,35.55,37.12,146054,36.21,37.95,35.55,37.12,146054,0.0,1.0
2019-06-17,37.03,37.4516,36.1,36.15,57000,37.03,37.4516,36.1,36.15,57000,0.0,1.0
2019-06-18,36.74,37.6915,36.34,37.35,27315,36.74,37.6915,36.34,37.35,27315,0.0,1.0
2019-06-19,37.57,37.95,36.3407,36.79,94616,37.57,37.95,36.3407,36.79,94616,0.0,1.0
2019-06-20,36.9,37.94,36.26,37.5,105555,36.9,37.94,36.26,37.5,105555,0.0,1.0
2019-06-21,37.04,37.7562,36.29,37.7562,112448,37.04,37.7562,36.29,37.7562,112448,0.0,1.0
2019-06-24,37.6,37.93,36.4312,37.12,62038,37.6,37.93,36.4312,37.12,62038,0.0,1.0
2019-06-25,38.35,38.71,36.48,37.6,65459,38.35,38.71,36.48,37.6,65459,0.0,1.0
2019-06-26,38.5,38.71,37.4631,38.0,62233,38.5,38.71,37.4631,38.0,62233,0.0,1.0
2019-06-27,39.95,40.44,38.02,38.8,152611,39.95,40.44,38.02,38.8,152611,0.0,1.0
2019-06-28,40.24,40.5243,39.01,40.33,51078,40.24,40.5243,39.01,40.33,51078,0.0,1.0
2019-07-01,42.0,43.93,41.0,41.0,192445,42.0,43.93,41.0,41.0,192445,0.0,1.0
2019-07-02,41.48,43.4407,40.85,42.37,110050,41.48,43.4407,40.85,42.37,110050,0.0,1.0
2019-07-03,40.53,42.7001,40.48,41.68,47933,40.53,42.7001,40.48,41.68,47933,0.0,1.0
2019-07-05,40.25,40.9925,39.77,40.5,52272,40.25,40.9925,39.77,40.5,52272,0.0,1.0
2019-07-08,40.13,40.98,39.541,40.11,189358,40.13,40.98,39.541,40.11,189358,0.0,1.0
2019-07-09,40.2,40.215,39.6144,40.2,43866,40.2,40.215,39.6144,40.2,43866,0.0,1.0
2019-07-10,41.21,41.76,39.21,40.2,48482,41.21,41.76,39.21,40.2,48482,0.0,1.0
2019-07-11,40.68,41.3,40.07,41.3,36764,40.68,41.3,40.07,41.3,36764,0.0,1.0
2019-07-12,41.14,41.44,39.98,40.61,39024,41.14,41.44,39.98,40.61,39024,0.0,1.0
2019-07-15,41.02,42.2245,40.2824,41.2,47029,41.02,42.2245,40.2824,41.2,47029,0.0,1.0
2019-07-16,40.5,41.4692,40.0101,40.78,38075,40.5,41.4692,40.0101,40.78,38075,0.0,1.0
2019-07-17,38.82,41.3441,38.115,40.7,146304,38.82,41.3441,38.115,40.7,146304,0.0,1.0
2019-07-18,39.87,40.67,38.4501,38.62,150496,39.87,40.67,38.4501,38.62,150496,0.0,1.0
2019-07-19,38.99,40.6,38.715,39.87,28310,38.99,40.6,38.715,39.87,28310,0.0,1.0
2019-07-22,38.05,40.06,38.05,39.03,51387,38.05,40.06,38.05,39.03,51387,0.0,1.0
2019-07-23,38.16,39.2,36.17,38.3,92284,38.16,39.2,36.17,38.3,92284,0.0,1.0
2019-07-24,38.75,38.95,37.5001,38.14,35854,38.75,38.95,37.5001,38.14,35854,0.0,1.0
2019-07-25,38.6,39.0,37.82,38.99,72349,38.6,39.0,37.82,38.99,72349,0.0,1.0
2019-07-26,38.31,38.86,37.6976,38.6,71191,38.31,38.86,37.6976,38.6,71191,0.0,1.0
2019-07-29,38.61,38.985,36.74,38.08,37020,38.61,38.985,36.74,38.08,37020,0.0,1.0
2019-07-30,37.49,38.0,37.18,38.0,80896,37.49,38.0,37.18,38.0,80896,0.0,1.0
2019-07-31,37.0,38.675,36.4313,37.0,91614,37.0,38.675,36.4313,37.0,91614,0.0,1.0
2019-08-01,37.06,38.415,36.55,36.71,80753,37.06,38.415,36.55,36.71,80753,0.0,1.0
2019-08-02,36.74,37.91,36.5,37.04,89264,36.74,37.91,36.5,37.04,89264,0.0,1.0
2019-08-05,35.85,36.61,35.11,36.19,82961,35.85,36.61,35.11,36.19,82961,0.0,1.0
2019-08-06,36.29,36.46,35.52,35.99,86997,36.29,36.46,35.52,35.99,86997,0.0,1.0
2019-08-07,37.13,37.49,36.14,36.19,76212,37.13,37.49,36.14,36.19,76212,0.0,1.0
2019-08-08,39.39,40.0,37.273,37.273,77286,39.39,40.0,37.273,37.273,77286,0.0,1.0
2019-08-09,37.79,39.95,37.4352,39.27,45328,37.79,39.95,37.4352,39.27,45328,0.0,1.0
2019-08-12,37.07,37.94,36.9,37.33,70203,37.07,37.94,36.9,37.33,70203,0.0,1.0
2019-08-13,36.92,37.65,36.76,36.87,17717,36.92,37.65,36.76,36.87,17717,0.0,1.0
2019-08-14,35.09,36.84,34.4832,36.83,42314,35.09,36.84,34.4832,36.83,42314,0.0,1.0
2019-08-15,34.86,35.76,33.8138,34.86,26286,34.86,35.76,33.8138,34.86,26286,0.0,1.0
2019-08-16,35.79,36.33,34.4431,34.66,62398,35.79,36.33,34.4431,34.66,62398,0.0,1.0
2019-08-19,35.89,37.11,35.03,36.02,54630,35.89,37.11,35.03,36.02,54630,0.0,1.0
2019-08-20,35.66,36.37,35.0,35.6,21742,35.66,36.37,35.0,35.6,21742,0.0,1.0
2019-08-21,36.6,37.02,35.41,35.41,58758,36.6,37.02,35.41,35.41,58758,0.0,1.0
2019-08-22,36.66,36.95,36.305,36.64,26562,36.66,36.95,36.305,36.64,26562,0.0,1.0
2019-08-23,36.67,37.54,36.3201,36.45,61828,36.67,37.54,36.3201,36.45,61828,0.0,1.0
2019-08-26,38.01,38.88,36.54,37.17,74035,38.01,38.88,36.54,37.17,74035,0.0,1.0
2019-08-27,37.59,38.6222,36.635,38.01,74673,37.59,38.6222,36.635,38.01,74673,0.0,1.0
2019-08-28,37.5,37.83,36.645,37.3,52373,37.5,37.83,36.645,37.3,52373,0.0,1.0
2019-08-29,37.84,38.5629,37.12,37.71,37017,37.84,38.5629,37.12,37.71,37017,0.0,1.0
2019-08-30,37.59,38.25,36.785,37.74,22470,37.59,38.25,36.785,37.74,22470,0.0,1.0
2019-09-03,36.34,37.49,36.22,37.06,48325,36.34,37.49,36.22,37.06,48325,0.0,1.0
2019-09-04,37.15,37.38,35.96,36.44,34574,37.15,37.38,35.96,36.44,34574,0.0,1.0
2019-09-05,37.23,38.03,36.945,37.56,25842,37.23,38.03,36.945,37.56,25842,0.0,1.0
2019-09-06,36.75,37.5,36.595,37.33,42226,36.75,37.5,36.595,37.33,42226,0.0,1.0
2019-09-09,36.7,37.21,35.5,36.6,94677,36.7,37.21,35.5,36.6,94677,0.0,1.0
2019-09-10,36.8,37.72,36.06,36.92,73788,36.8,37.72,36.06,36.92,73788,0.0,1.0
2019-09-11,37.84,38.99,36.39,36.84,140535,37.84,38.99,36.39,36.84,140535,0.0,1.0
2019-09-12,38.77,39.49,37.3331,37.88,89105,38.77,39.49,37.3331,37.88,89105,0.0,1.0
2019-09-13,39.04,39.71,38.62,38.7,55141,39.04,39.71,38.62,38.7,55141,0.0,1.0
2019-09-16,39.3,39.785,38.15,38.96,55817,39.3,39.785,38.15,38.96,55817,0.0,1.0
2019-09-17,40.45,40.72,39.0,39.0,47218,40.45,40.72,39.0,39.0,47218,0.0,1.0
2019-09-18,40.45,40.74,39.7,40.25,66225,40.45,40.74,39.7,40.25,66225,0.0,1.0
2019-09-19,40.97,41.4856,40.18,40.45,71841,40.97,41.4856,40.18,40.45,71841,0.0,1.0
2019-09-20,41.31,41.7,40.1,40.91,111290,41.31,41.7,40.1,40.91,111290,0.0,1.0
2019-09-23,39.21,41.48,38.6526,41.31,93297,39.21,41.48,38.6526,41.31,93297,0.0,1.0
2019-09-24,37.66,39.645,36.08,39.14,141228,37.66,39.645,36.08,39.14,141228,0.0,1.0
2019-09-25,38.6,40.1,38.05,39.02,157758,38.6,40.1,38.05,39.02,157758,0.0,1.0
2019-09-26,39.75,39.9,38.1906,39.0,126117,39.75,39.9,38.1906,39.0,126117,0.0,1.0
2019-09-27,37.46,39.98,37.09,39.98,163551,37.46,39.98,37.09,39.98,163551,0.0,1.0
2019-09-30,37.85,38.45,36.56,37.56,132627,37.85,38.45,36.56,37.56,132627,0.0,1.0
2019-10-01,37.45,38.0,36.08,38.0,142709,37.45,38.0,36.08,38.0,142709,0.0,1.0
2019-10-02,36.65,37.205,35.01,37.0,179028,36.65,37.205,35.01,37.0,179028,0.0,1.0
2019-10-03,37.54,37.59,35.935,36.5,85542,37.54,37.59,35.935,36.5,85542,0.0,1.0
2019-10-04,37.83,38.04,37.32,37.74,46630,37.83,38.04,37.32,37.74,46630,0.0,1.0
2019-10-07,37.76,38.23,37.4866,37.7,36480,37.76,38.23,37.4866,37.7,36480,0.0,1.0
2019-10-08,37.4,38.01,36.86,37.86,47381,37.4,38.01,36.86,37.86,47381,0.0,1.0
2019-10-09,37.36,37.87,36.75,37.4,71754,37.36,37.87,36.75,37.4,71754,0.0,1.0
2019-10-10,37.45,37.84,36.745,37.59,69609,37.45,37.84,36.745,37.59,69609,0.0,1.0
2019-10-11,38.18,38.54,37.1,37.46,109351,38.18,38.54,37.1,37.46,109351,0.0,1.0
2019-10-14,38.02,38.74,37.75,37.75,80775,38.02,38.74,37.75,37.75,80775,0.0,1.0
2019-10-15,39.36,39.88,38.27,38.37,68784,39.36,39.88,38.27,38.37,68784,0.0,1.0
2019-10-16,39.56,40.4794,38.9,39.6,101503,39.56,40.4794,38.9,39.6,101503,0.0,1.0
2019-10-17,39.84,40.21,38.86,39.89,49395,39.84,40.21,38.86,39.89,49395,0.0,1.0
2019-10-18,39.6,40.95,38.97,40.22,106432,39.6,40.95,38.97,40.22,106432,0.0,1.0
2019-10-21,41.42,42.48,38.85,39.71,347118,41.42,42.48,38.85,39.71,347118,0.0,1.0
2019-10-22,41.11,41.96,40.7508,41.7,79263,41.11,41.96,40.7508,41.7,79263,0.0,1.0
2019-10-23,40.36,41.42,39.8,41.35,243846,40.36,41.42,39.8,41.35,243846,0.0,1.0
2019-10-24,40.78,42.27,40.0901,40.36,50690,40.78,42.27,40.0901,40.36,50690,0.0,1.0
2019-10-25,40.87,41.49,40.645,40.94,42835,40.87,41.49,40.645,40.94,42835,0.0,1.0
2019-10-28,41.07,41.467,40.79,40.96,54833,41.07,41.467,40.79,40.96,54833,0.0,1.0
2019-10-29,43.72,44.96,40.76,40.76,221044,43.72,44.96,40.76,40.76,221044,0.0,1.0
2019-10-30,43.87,44.99,42.485,43.5,209497,43.87,44.99,42.485,43.5,209497,0.0,1.0
2019-10-31,43.01,44.25,43.0,43.7,69918,43.01,44.25,43.0,43.7,69918,0.0,1.0
2019-11-01,41.06,42.41,34.61,42.41,424525,41.06,42.41,34.61,42.41,424525,0.0,1.0
2019-11-04,40.72,41.0,39.84,39.95,137514,40.72,41.0,39.84,39.95,137514,0.0,1.0
2019-11-05,39.66,40.56,38.8867,40.0,137778,39.66,40.56,38.8867,40.0,137778,0.0,1.0
2019-11-06,38.51,39.94,37.96,39.67,116225,38.51,39.94,37.96,39.67,116225,0.0,1.0
2019-11-07,39.5,39.61,38.51,38.76,57887,39.5,39.61,38.51,38.76,57887,0.0,1.0
2019-11-08,39.98,40.57,39.44,39.44,56204,39.98,40.57,39.44,39.44,56204,0.0,1.0
2019-11-11,40.35,40.59,39.11,39.73,153450,40.35,40.59,39.11,39.73,153450,0.0,1.0
2019-11-12,41.13,41.87,40.075,40.2,119702,41.13,41.87,40.075,40.2,119702,0.0,1.0
2019-11-13,42.98,43.62,40.96,41.07,132372,42.98,43.62,40.96,41.07,132372,0.0,1.0
2019-11-14,43.95,44.47,42.29,42.93,109986,43.95,44.47,42.29,42.93,109986,0.0,1.0
2019-11-15,43.98,44.76,42.76,44.65,157066,43.98,44.76,42.76,44.65,157066,0.0,1.0
2019-11-18,44.01,46.39,44.01,44.06,259622,44.01,46.39,44.01,44.06,259622,0.0,1.0
2019-11-19,43.96,45.3265,42.7201,44.47,99824,43.96,45.3265,42.7201,44.47,99824,0.0,1.0
2019-11-20,45.84,46.4852,43.91,44.24,134557,45.84,46.4852,43.91,44.24,134557,0.0,1.0
2019-11-21,45.41,46.7,44.73,44.73,186992,45.41,46.7,44.73,44.73,186992,0.0,1.0
2019-11-22,45.97,46.43,44.148,45.41,167833,45.97,46.43,44.148,45.41,167833,0.0,1.0
2019-11-25,45.62,46.87,45.38,46.5,88111,45.62,46.87,45.38,46.5,88111,0.0,1.0
2019-11-26,45.85,46.3,45.17,45.55,139831,45.85,46.3,45.17,45.55,139831,0.0,1.0
2019-11-27,46.8,47.9999,45.8823,46.0,173089,46.8,47.9999,45.8823,46.0,173089,0.0,1.0
2019-11-29,47.62,48.0,46.39,47.03,90160,47.62,48.0,46.39,47.03,90160,0.0,1.0
2019-12-02,45.88,47.9,45.4001,47.65,90351,45.88,47.9,45.4001,47.65,90351,0.0,1.0
2019-12-03,46.21,46.661,44.14,45.48,119831,46.21,46.661,44.14,45.48,119831,0.0,1.0
2019-12-04,46.09,47.51,45.2535,46.8,100438,46.09,47.51,45.2535,46.8,100438,0.0,1.0
2019-12-05,46.0,47.245,44.71,46.1,132039,46.0,47.245,44.71,46.1,132039,0.0,1.0
2019-12-06,46.94,47.46,45.3723,45.9,105878,46.94,47.46,45.3723,45.9,105878,0.0,1.0
2019-12-09,46.62,47.8389,45.77,46.58,98471,46.62,47.8389,45.77,46.58,98471,0.0,1.0
2019-12-10,46.49,47.45,46.02,46.62,63036,46.49,47.45,46.02,46.62,63036,0.0,1.0
2019-12-11,46.63,46.9,45.0,46.61,62966,46.63,46.9,45.0,46.61,62966,0.0,1.0
2019-12-12,46.5,47.0,45.7188,47.0,54304,46.5,47.0,45.7188,47.0,54304,0.0,1.0
2019-12-13,46.58,46.97,46.0,46.5,49056,46.58,46.97,46.0,46.5,49056,0.0,1.0
2019-12-16,46.39,46.9652,46.0,46.78,59303,46.39,46.9652,46.0,46.78,59303,0.0,1.0
2019-12-17,46.15,46.68,45.0401,46.39,51535,46.15,46.68,45.0401,46.39,51535,0.0,1.0
2019-12-18,46.6,46.96,45.8,45.98,56665,46.6,46.96,45.8,45.98,56665,0.0,1.0
2019-12-19,46.91,47.97,45.9,46.74,96853,46.91,47.97,45.9,46.74,96853,0.0,1.0
2019-12-20,48.2,48.7488,47.3,47.56,98523,48.2,48.7488,47.3,47.56,98523,0.0,1.0
2019-12-23,48.3,48.99,47.9728,48.24,68791,48.3,48.99,47.9728,48.24,68791,0.0,1.0
2019-12-24,48.67,48.8,48.01,48.51,41466,48.67,48.8,48.01,48.51,41466,0.0,1.0
2019-12-26,48.87,49.75,47.89,48.0,133556,48.87,49.75,47.89,48.0,133556,0.0,1.0
2019-12-27,48.67,49.4613,48.04,48.87,55545,48.67,49.4613,48.04,48.87,55545,0.0,1.0
2019-12-30,47.0,48.29,46.17,48.29,94102,47.0,48.29,46.17,48.29,94102,0.0,1.0
2019-12-31,46.6,47.4,46.1801,47.07,64363,46.6,47.4,46.1801,47.07,64363,0.0,1.0
2020-01-02,47.39,48.0,46.5139,46.8,114954,47.39,48.0,46.5139,46.8,114954,0.0,1.0
2020-01-03,47.41,47.81,46.5,46.96,75616,47.41,47.81,46.5,46.96,75616,0.0,1.0
2020-01-06,47.27,47.98,46.71,47.34,88109,47.27,47.98,46.71,47.34,88109,0.0,1.0
2020-01-07,46.39,47.27,46.0,47.27,124441,46.39,47.27,46.0,47.27,124441,0.0,1.0
2020-01-08,46.48,46.82,46.18,46.39,102600,46.48,46.82,46.18,46.39,102600,0.0,1.0
2020-01-09,46.66,46.9,45.64,46.48,198638,46.66,46.9,45.64,46.48,198638,0.0,1.0
2020-01-10,45.93,46.66,45.34,46.66,73324,45.93,46.66,45.34,46.66,73324,0.0,1.0
2020-01-13,45.25,46.0,42.1057,45.59,228889,45.25,46.0,42.1057,45.59,228889,0.0,1.0
2020-01-14,44.8,45.75,44.26,45.2,78460,44.8,45.75,44.26,45.2,78460,0.0,1.0
2020-01-15,46.36,46.87,44.35,44.8,154875,46.36,46.87,44.35,44.8,154875,0.0,1.0
2020-01-16,46.12,46.75,45.61,46.57,70759,46.12,46.75,45.61,46.57,70759,0.0,1.0
2020-01-17,45.82,46.12,44.68,45.94,145314,45.82,46.12,44.68,45.94,145314,0.0,1.0
2020-01-21,45.63,46.6644,45.2305,45.8,94868,45.63,46.6644,45.2305,45.8,94868,0.0,1.0
2020-01-22,46.05,46.45,45.02,46.09,56310,46.05,46.45,45.02,46.09,56310,0.0,1.0
2020-01-23,46.0,46.38,45.99,46.22,59801,46.0,46.38,45.99,46.22,59801,0.0,1.0
2020-01-24,47.02,47.09,46.1061,46.21,75467,47.02,47.09,46.1061,46.21,75467,0.0,1.0
2020-01-27,46.63,47.8,46.11,46.49,48096,46.63,47.8,46.11,46.49,48096,0.0,1.0
2020-01-28,46.91,47.2,46.02,47.01,87436,46.91,47.2,46.02,47.01,87436,0.0,1.0
2020-01-29,46.43,47.5859,45.65,47.06,60277,46.43,47.5859,45.65,47.06,60277,0.0,1.0
2020-01-30,47.0,47.07,45.2384,46.43,79172,47.0,47.07,45.2384,46.43,79172,0.0,1.0
2020-01-31,46.17,47.2,46.0,46.9,82097,46.17,47.2,46.0,46.9,82097,0.0,1.0
2020-02-03,45.8,46.7404,45.55,46.13,99057,45.8,46.7404,45.55,46.13,99057,0.0,1.0
2020-02-04,47.07,47.9799,46.1566,46.59,106943,47.07,47.9799,46.1566,46.59,106943,0.0,1.0
2020-02-05,47.71,49.245,47.1,47.37,182422,47.71,49.245,47.1,47.37,182422,0.0,1.0
2020-02-06,47.36,48.62,47.01,47.92,58682,47.36,48.62,47.01,47.92,58682,0.0,1.0
2020-02-07,47.76,48.3,46.8,47.11,49279,47.76,48.3,46.8,47.11,49279,0.0,1.0
2020-02-10,48.26,49.4799,47.2298,47.69,136704,48.26,49.4799,47.2298,47.69,136704,0.0,1.0
2020-02-11,47.8,48.7357,47.3237,48.73,46530,47.8,48.7357,47.3237,48.73,46530,0.0,1.0
2020-02-12,48.31,48.8165,46.27,48.0,142240,48.31,48.8165,46.27,48.0,142240,0.0,1.0
2020-02-13,54.98,55.5,48.41,50.06,520128,54.98,55.5,48.41,50.06,520128,0.0,1.0
2020-02-14,53.32,54.85,53.1401,54.85,251994,53.32,54.85,53.1401,54.85,251994,0.0,1.0
2020-02-18,53.39,53.71,52.02,53.29,190446,53.39,53.71,52.02,53.29,190446,0.0,1.0
2020-02-19,55.23,55.41,53.102,53.66,166875,55.23,55.41,53.102,53.66,166875,0.0,1.0
2020-02-20,55.43,55.75,54.4079,55.23,146474,55.43,55.75,54.4079,55.23,146474,0.0,1.0
2020-02-21,55.5,55.71,54.49,55.23,245407,55.5,55.71,54.49,55.23,245407,0.0,1.0
2020-02-24,52.0,54.0,50.3801,54.0,185037,52.0,54.0,50.3801,54.0,185037,0.0,1.0
2020-02-25,50.07,52.7542,49.9605,52.1,130328,50.07,52.7542,49.9605,52.1,130328,0.0,1.0
2020-02-26,53.81,54.69,50.22,50.24,210268,53.81,54.69,50.22,50.24,210268,0.0,1.0
2020-02-27,55.12,56.76,53.09,53.85,185335,55.12,56.76,53.09,53.85,185335,0.0,1.0
2020-02-28,53.05,54.45,51.02,53.5,264612,53.05,54.45,51.02,53.5,264612,0.0,1.0
2020-03-02,53.03,53.79,52.07,53.79,185744,53.03,53.79,52.07,53.79,185744,0.0,1.0
2020-03-03,53.68,54.15,52.135,52.93,219558,53.68,54.15,52.135,52.93,219558,0.0,1.0
2020-03-04,53.04,54.57,51.66,54.57,235751,53.04,54.57,51.66,54.57,235751,0.0,1.0
2020-03-05,52.97,53.56,52.08,52.5,144018,52.97,53.56,52.08,52.5,144018,0.0,1.0
2020-03-06,50.43,52.96,49.471,52.71,233876,50.43,52.96,49.471,52.71,233876,0.0,1.0
2020-03-09,45.64,48.47,44.85,48.47,697841,45.64,48.47,44.85,48.47,697841,0.0,1.0
2020-03-10,44.11,46.5,43.77,45.99,349137,44.11,46.5,43.77,45.99,349137,0.0,1.0
2020-03-11,43.43,44.74,43.26,43.94,424345,43.43,44.74,43.26,43.94,424345,0.0,1.0
2020-03-12,40.21,41.46,38.53,40.91,296714,40.21,41.46,38.53,40.91,296714,0.0,1.0
2020-03-13,40.25,42.0,38.02,41.29,331795,40.25,42.0,38.02,41.29,331795,0.0,1.0
2020-03-16,32.96,36.99,27.81,35.0,1067084,32.96,36.99,27.81,35.0,1067084,0.0,1.0
2020-03-17,35.0,35.24,32.0,32.94,390656,35.0,35.24,32.0,32.94,390656,0.0,1.0
2020-03-18,30.23,34.0,29.0,33.5,143379,30.23,34.0,29.0,33.5,143379,0.0,1.0
2020-03-19,30.77,31.11,30.03,30.28,367361,30.77,31.11,30.03,30.28,367361,0.0,1.0
2020-03-20,29.67,31.99,28.96,31.63,266536,29.67,31.99,28.96,31.63,266536,0.0,1.0
2020-03-23,29.58,30.0,27.21,29.75,149522,29.58,30.0,27.21,29.75,149522,0.0,1.0
2020-03-24,33.16,33.53,29.74,29.74,332400,33.16,33.53,29.74,29.74,332400,0.0,1.0
2020-03-25,33.43,34.31,32.5374,33.95,165750,33.43,34.31,32.5374,33.95,165750,0.0,1.0
2020-03-26,36.9,38.0,33.59,33.59,162121,36.9,38.0,33.59,33.59,162121,0.0,1.0
2020-03-27,34.83,37.67,33.7,37.0,147216,34.83,37.67,33.7,37.0,147216,0.0,1.0
2020-03-30,34.74,36.1699,34.0,35.31,194816,34.74,36.1699,34.0,35.31,194816,0.0,1.0
2020-03-31,35.16,36.3968,33.1666,34.34,216624,35.16,36.3968,33.1666,34.34,216624,0.0,1.0
2020-04-01,33.73,34.5093,33.0317,34.15,127887,33.73,34.5093,33.0317,34.15,127887,0.0,1.0
2020-04-02,34.65,35.05,33.2002,33.48,113517,34.65,35.05,33.2002,33.48,113517,0.0,1.0
2020-04-03,33.75,34.77,33.05,34.4,165280,33.75,34.77,33.05,34.4,165280,0.0,1.0
2020-04-06,36.04,36.09,33.95,34.1,105776,36.04,36.09,33.95,34.1,105776,0.0,1.0
2020-04-07,38.55,39.385,35.78,36.04,125255,38.55,39.385,35.78,36.04,125255,0.0,1.0
2020-04-08,40.23,41.47,37.4,38.0,160681,40.23,41.47,37.4,38.0,160681,0.0,1.0
2020-04-09,37.52,42.21,37.13,40.0,226638,37.52,42.21,37.13,40.0,226638,0.0,1.0
2020-04-13,37.55,39.38,36.33,38.0,146095,37.55,39.38,36.33,38.0,146095,0.0,1.0
2020-04-14,40.0,40.0,38.2,38.76,110645,40.0,40.0,38.2,38.76,110645,0.0,1.0
2020-04-15,38.74,39.8,38.0,39.5,251081,38.74,39.8,38.0,39.5,251081,0.0,1.0
2020-04-16,38.84,39.7,37.08,39.36,165235,38.84,39.7,37.08,39.36,165235,0.0,1.0
2020-04-17,39.84,40.0,38.7453,39.475,140094,39.84,40.0,38.7453,39.475,140094,0.0,1.0
2020-04-20,41.35,41.8456,39.36,39.98,112255,41.35,41.8456,39.36,39.98,112255,0.0,1.0
2020-04-21,39.26,41.925,38.0,41.81,94244,39.26,41.925,38.0,41.81,94244,0.0,1.0
2020-04-22,39.58,40.715,39.0,39.51,137763,39.58,40.715,39.0,39.51,137763,0.0,1.0
2020-04-23,40.1,41.3352,39.31,39.61,71697,40.1,41.3352,39.31,39.61,71697,0.0,1.0
2020-04-24,40.11,41.7699,38.9242,40.0,107771,40.11,41.7699,38.9242,40.0,107771,0.0,1.0
2020-04-27,40.16,40.9353,39.13,39.83,91421,40.16,40.9353,39.13,39.83,91421,0.0,1.0
2020-04-28,39.72,41.0,39.05,40.8,92582,39.72,41.0,39.05,40.8,92582,0.0,1.0
2020-04-29,41.5,42.43,39.01,40.3,292578,41.5,42.43,39.01,40.3,292578,0.0,1.0
2020-04-30,43.77,44.91,40.9281,41.89,218485,43.77,44.91,40.9281,41.89,218485,0.0,1.0
2020-05-01,44.11,44.73,43.315,43.77,121018,44.11,44.73,43.315,43.77,121018,0.0,1.0
2020-05-04,45.71,45.78,43.46,44.03,179867,45.71,45.78,43.46,44.03,179867,0.0,1.0
2020-05-05,43.99,46.44,43.28,46.44,205848,43.99,46.44,43.28,46.44,205848,0.0,1.0
2020-05-06,45.13,45.84,43.93,43.93,242701,45.13,45.84,43.93,43.93,242701,0.0,1.0
2020-05-07,47.33,48.07,45.87,46.52,109212,47.33,48.07,45.87,46.52,109212,0.0,1.0
2020-05-08,47.1,48.05,46.08,48.05,134571,47.1,48.05,46.08,48.05,134571,0.0,1.0
2020-05-11,46.28,47.3499,45.0101,45.69,93086,46.28,47.3499,45.0101,45.69,93086,0.0,1.0
2020-05-12,44.65,46.5,44.35,46.0,106757,44.65,46.5,44.35,46.0,106757,0.0,1.0
2020-05-13,43.52,45.5,42.7,44.26,98335,43.52,45.5,42.7,44.26,98335,0.0,1.0
2020-05-14,43.09,43.42,41.93,42.71,94197,43.09,43.42,41.93,42.71,94197,0.0,1.0
2020-05-15,44.03,44.84,42.34,42.54,108636,44.03,44.84,42.34,42.54,108636,0.0,1.0
2020-05-18,47.24,49.1,45.07,45.08,161000,47.24,49.1,45.07,45.08,161000,0.0,1.0
2020-05-19,47.89,51.9399,47.89,51.4,210192,47.89,51.9399,47.89,51.4,210192,0.0,1.0
2020-05-20,47.75,49.15,47.51,48.91,147428,47.75,49.15,47.51,48.91,147428,0.0,1.0
2020-05-21,46.58,48.989,45.0,47.75,172025,46.58,48.989,45.0,47.75,172025,0.0,1.0
2020-05-22,45.74,48.0,45.44,46.89,209449,45.74,48.0,45.44,46.89,209449,0.0,1.0
2020-05-26,48.3,49.0,45.55,46.0,206606,48.3,49.0,45.55,46.0,206606,0.0,1.0
2020-05-27,48.45,49.26,47.58,49.14,200217,48.45,49.26,47.58,49.14,200217,0.0,1.0
2020-05-28,47.84,48.4,46.5,48.34,86119,47.84,48.4,46.5,48.34,86119,0.0,1.0
2020-05-29,48.08,48.24,46.65,47.53,91697,48.08,48.24,46.65,47.53,91697,0.0,1.0
2020-06-01,47.75,48.98,47.6429,48.49,101596,47.75,48.98,47.6429,48.49,101596,0.0,1.0
2020-06-02,49.17,49.41,46.95,48.19,144434,49.17,49.41,46.95,48.19,144434,0.0,1.0
2020-06-03,49.5,49.75,48.88,49.5,187359,49.5,49.75,48.88,49.5,187359,0.0,1.0
2020-06-04,49.56,49.7,47.97,48.0,192691,49.56,49.7,47.97,48.0,192691,0.0,1.0
2020-06-05,49.1,50.01,48.86,50.0,158437,49.1,50.01,48.86,50.0,158437,0.0,1.0
2020-06-08,49.45,50.13,49.3,49.83,80638,49.45,50.13,49.3,49.83,80638,0.0,1.0
2020-06-09,48.32,49.26,48.11,49.26,54262,48.32,49.26,48.11,49.26,54262,0.0,1.0
2020-06-10,48.09,48.3,45.782,48.25,118509,48.09,48.3,45.782,48.25,118509,0.0,1.0
2020-06-11,45.99,47.1094,45.5101,46.7,158870,45.99,47.1094,45.5101,46.7,158870,0.0,1.0
2020-06-12,46.4,47.285,45.0,46.5,120681,46.4,47.285,45.0,46.5,120681,0.0,1.0
2020-06-15,48.89,50.0,45.6825,45.74,163888,48.89,50.0,45.6825,45.74,163888,0.0,1.0
2020-06-16,49.49,50.0799,49.01,49.54,178262,49.49,50.0799,49.01,49.54,178262,0.0,1.0
2020-06-17,49.69,50.31,49.2,49.86,79647,49.69,50.31,49.2,49.86,79647,0.0,1.0
2020-06-18,49.03,50.06,48.765,49.41,66523,49.03,50.06,48.765,49.41,66523,0.0,1.0
2020-06-19,47.8,49.3,47.26,49.21,78755,47.8,49.3,47.26,49.21,78755,0.0,1.0
2020-06-22,49.18,49.19,47.31,48.84,183812,49.18,49.19,47.31,48.84,183812,0.0,1.0
2020-06-23,49.94,50.23,49.001,50.1,264165,49.94,50.23,49.001,50.1,264165,0.0,1.0
2020-06-24,48.89,49.74,48.26,49.59,105671,48.89,49.74,48.26,49.59,105671,0.0,1.0
2020-06-25,49.37,49.59,48.25,49.25,45247,49.37,49.59,48.25,49.25,45247,0.0,1.0
2020-06-26,50.58,52.06,49.375,49.56,331568,50.58,52.06,49.375,49.56,331568,0.0,1.0
2020-06-29,48.41,50.69,43.52,50.6,505600,48.41,50.69,43.52,50.6,505600,0.0,1.0
2020-06-30,48.3,49.1,47.55,48.25,141300,48.3,49.1,47.55,48.25,141300,0.0,1.0
2020-07-01,47.4,48.81,47.2,48.3,90100,47.4,48.81,47.2,48.3,90100,0.0,1.0
2020-07-02,49.3,50.23,47.41,47.52,192600,49.3,50.23,47.41,47.52,192600,0.0,1.0
2020-07-06,49.97,50.17,49.6,50.11,95800,49.97,50.17,49.6,50.11,95800,0.0,1.0
2020-07-07,49.9,51.11,49.71,49.98,146100,49.9,51.11,49.71,49.98,146100,0.0,1.0
2020-07-08,51.99,52.73,50.01,50.01,97800,51.99,52.73,50.01,50.01,97800,0.0,1.0
2020-07-09,52.32,52.35,51.28,52.09,144800,52.32,52.35,51.28,52.09,144800,0.0,1.0
2020-07-10,52.59,53.06,52.11,52.36,74000,52.59,53.06,52.11,52.36,74000,0.0,1.0
2020-07-13,52.1,53.59,51.87,53.1,309000,52.1,53.59,51.87,53.1,309000,0.0,1.0
2020-07-14,51.46,52.2,50.26,51.51,141300,51.46,52.2,50.26,51.51,141300,0.0,1.0
2020-07-15,51.23,52.19,50.61,51.96,125500,51.23,52.19,50.61,51.96,125500,0.0,1.0
2020-07-16,52.3,52.6,50.58,50.58,123000,52.3,52.6,50.58,50.58,123000,0.0,1.0
2020-07-17,54.05,54.06,52.45,52.67,131100,54.05,54.06,52.45,52.67,131100,0.0,1.0
2020-07-20,54.55,55.88,54.05,54.06,142270,54.55,55.88,54.05,54.06,142270,0.0,1.0
2020-07-21,54.39,55.32,54.22,54.63,44328,54.39,55.32,54.22,54.63,44328,0.0,1.0
2020-07-22,53.29,54.68,53.07,54.48,32452,53.29,54.68,53.07,54.48,32452,0.0,1.0
2020-07-23,52.46,54.9099,52.09,53.15,47072,52.46,54.9099,52.09,53.15,47072,0.0,1.0
2020-07-24,52.28,52.705,51.08,52.08,97302,52.28,52.705,51.08,52.08,97302,0.0,1.0
2020-07-27,52.53,52.99,52.01,52.05,81487,52.53,52.99,52.01,52.05,81487,0.0,1.0
2020-07-28,51.61,52.69,50.77,52.6,169147,51.61,52.69,50.77,52.6,169147,0.0,1.0
2020-07-29,51.5,52.1,51.25,51.85,195662,51.5,52.1,51.25,51.85,195662,0.0,1.0
2020-07-30,51.09,52.15,50.76,51.07,97880,51.09,52.15,50.76,51.07,97880,0.0,1.0
2020-07-31,51.65,51.92,48.205,51.31,215417,51.65,51.92,48.205,51.31,215417,0.0,1.0
2020-08-03,52.13,52.895,51.12,51.92,88914,52.13,52.895,51.12,51.92,88914,0.0,1.0
2020-08-04,52.92,52.99,51.34,52.34,244822,52.92,52.99,51.34,52.34,244822,0.0,1.0
2020-08-05,53.24,54.06,53.08,53.08,98587,53.24,54.06,53.08,53.08,98587,0.0,1.0
2020-08-06,53.95,54.39,53.4982,53.5,78701,53.95,54.39,53.4982,53.5,78701,0.0,1.0
2020-08-07,53.28,54.1,52.41,53.79,158923,53.28,54.1,52.41,53.79,158923,0.0,1.0
2020-08-10,52.79,54.16,52.305,53.52,126381,52.79,54.16,52.305,53.52,126381,0.0,1.0
2020-08-11,50.0,52.855,49.6343,52.79,194290,50.0,52.855,49.6343,52.79,194290,0.0,1.0
2020-08-12,51.0,51.89,50.11,50.11,179546,51.0,51.89,50.11,50.11,179546,0.0,1.0
2020-08-13,53.55,53.89,51.07,51.07,134307,53.55,53.89,51.07,51.07,134307,0.0,1.0
2020-08-14,54.53,55.05,53.56,53.93,153228,54.53,55.05,53.56,53.93,153228,0.0,1.0
2020-08-17,55.66,56.0,54.86,55.1,237654,55.66,56.0,54.86,55.1,237654,0.0,1.0
2020-08-18,54.77,56.0,54.68,56.0,56766,54.77,56.0,54.68,56.0,56766,0.0,1.0
2020-08-19,54.42,55.69,54.39,54.58,56313,54.42,55.69,54.39,54.58,56313,0.0,1.0
2020-08-20,54.9,55.21,53.79,54.43,140513,54.9,55.21,53.79,54.43,140513,0.0,1.0
2020-08-21,54.03,55.18,53.53,55.18,88704,54.03,55.18,53.53,55.18,88704,0.0,1.0
2020-08-24,54.93,55.719,54.6001,54.99,76325,54.93,55.719,54.6001,54.99,76325,0.0,1.0
2020-08-25,55.99,56.0,54.92,55.01,215968,55.99,56.0,54.92,55.01,215968,0.0,1.0
2020-08-26,55.77,56.05,55.23,56.0,168429,55.77,56.05,55.23,56.0,168429,0.0,1.0
2020-08-27,55.56,55.74,54.28,55.62,84541,55.56,55.74,54.28,55.62,84541,0.0,1.0
2020-08-28,55.76,56.68,55.58,56.0,250299,55.76,56.68,55.58,56.0,250299,0.0,1.0
2020-08-31,54.49,55.79,54.1227,55.79,131929,54.49,55.79,54.1227,55.79,131929,0.0,1.0
2020-09-01,55.89,56.04,54.66,54.82,73888,55.89,56.04,54.66,54.82,73888,0.0,1.0
2020-09-02,56.04,56.05,55.65,56.05,233425,56.04,56.05,55.65,56.05,233425,0.0,1.0
2020-09-03,52.88,56.1,52.83,56.08,110169,52.88,56.1,52.83,56.08,110169,0.0,1.0
2020-09-04,51.86,53.45,48.96,53.03,264894,51.86,53.45,48.96,53.03,264894,0.0,1.0
2020-09-08,50.65,51.25,49.6562,50.78,71543,50.65,51.25,49.6562,50.78,71543,0.0,1.0
2020-09-09,52.68,53.5,51.4,51.54,79466,52.68,53.5,51.4,51.54,79466,0.0,1.0
2020-09-10,54.48,55.23,53.1343,53.28,238904,54.48,55.23,53.1343,53.28,238904,0.0,1.0
2020-09-11,53.03,54.99,52.6,54.99,106668,53.03,54.99,52.6,54.99,106668,0.0,1.0
2020-09-14,55.18,56.0,53.83,53.83,207348,55.18,56.0,53.83,53.83,207348,0.0,1.0
2020-09-15,56.75,58.6436,53.75,55.98,345332,56.75,58.6436,53.75,55.98,345332,0.0,1.0
2020-09-16,57.18,59.55,56.05,59.55,289196,57.18,59.55,56.05,59.55,289196,0.0,1.0
2020-09-17,58.65,58.65,55.99,56.21,366496,58.65,58.65,55.99,56.21,366496,0.0,1.0
2020-09-18,59.52,59.61,58.03,58.98,184338,59.52,59.61,58.03,58.98,184338,0.0,1.0
2020-09-21,57.86,58.52,57.21,58.0,171300,57.86,58.52,57.21,58.0,171300,0.0,1.0
2020-09-22,59.81,59.83,57.34,57.87,193128,59.81,59.83,57.34,57.87,193128,0.0,1.0
2020-09-23,59.27,60.1,58.9,59.98,214768,59.27,60.1,58.9,59.98,214768,0.0,1.0
2020-09-24,58.61,59.1461,57.78,58.7,88061,58.61,59.1461,57.78,58.7,88061,0.0,1.0
2020-09-25,59.7,60.13,58.42,58.5,119859,59.7,60.13,58.42,58.5,119859,0.0,1.0
2020-09-28,60.32,60.68,59.0,60.1,249396,60.32,60.68,59.0,60.1,249396,0.0,1.0
2020-09-29,60.96,61.07,60.03,60.41,233939,60.96,61.07,60.03,60.41,233939,0.0,1.0
2020-09-30,63.15,63.61,61.07,61.07,226311,63.15,63.61,61.07,61.07,226311,0.0,1.0
2020-10-01,64.52,64.91,63.43,63.43,176063,64.52,64.91,63.43,63.43,176063,0.0,1.0
2020-10-02,64.78,65.3,63.14,63.75,211389,64.78,65.3,63.14,63.75,211389,0.0,1.0
2020-10-05,66.0,66.3,64.84,65.34,127799,66.0,66.3,64.84,65.34,127799,0.0,1.0
2020-10-06,65.98,67.69,64.84,66.74,178296,65.98,67.69,64.84,66.74,178296,0.0,1.0
2020-10-07,65.67,66.49,64.83,66.17,186396,65.67,66.49,64.83,66.17,186396,0.0,1.0
2020-10-08,64.76,66.299,64.33,66.0,66001,64.76,66.299,64.33,66.0,66001,0.0,1.0
2020-10-09,65.22,65.84,64.91,64.93,40436,65.22,65.84,64.91,64.93,40436,0.0,1.0
2020-10-12,66.54,66.94,64.71,65.25,123223,66.54,66.94,64.71,65.25,123223,0.0,1.0
2020-10-13,66.26,66.9,65.79,66.54,65227,66.26,66.9,65.79,66.54,65227,0.0,1.0
2020-10-14,66.17,66.76,65.1,66.02,55458,66.17,66.76,65.1,66.02,55458,0.0,1.0
2020-10-15,64.99,65.4,64.0,65.13,39943,64.99,65.4,64.0,65.13,39943,0.0,1.0
2020-10-16,65.04,66.11,65.005,65.24,53062,65.04,66.11,65.005,65.24,53062,0.0,1.0
2020-10-19,64.48,66.345,64.42,65.0,40554,64.48,66.345,64.42,65.0,40554,0.0,1.0
2020-10-20,66.07,66.73,64.76,65.08,111718,66.07,66.73,64.76,65.08,111718,0.0,1.0
2020-10-21,66.6,67.18,64.725,66.55,156341,66.6,67.18,64.725,66.55,156341,0.0,1.0
2020-10-22,66.95,67.56,65.35,66.82,129882,66.95,67.56,65.35,66.82,129882,0.0,1.0
2020-10-23,67.49,67.95,66.54,66.68,206796,67.49,67.95,66.54,66.68,206796,0.0,1.0
2020-10-26,67.38,67.4,66.0,66.81,179484,67.38,67.4,66.0,66.81,179484,0.0,1.0
2020-10-27,67.55,69.8,66.35,66.96,204776,67.55,69.8,66.35,66.96,204776,0.0,1.0
2020-10-28,64.97,66.8,63.54,66.8,185718,64.97,66.8,63.54,66.8,185718,0.0,1.0
2020-10-29,64.5,65.53,63.59,65.09,58429,64.5,65.53,63.59,65.09,58429,0.0,1.0
2020-10-30,63.9,65.82,63.14,64.02,96304,63.9,65.82,63.14,64.02,96304,0.0,1.0
2020-11-02,62.76,64.72,62.26,64.1,108931,62.76,64.72,62.26,64.1,108931,0.0,1.0
2020-11-03,63.17,64.14,62.49,63.69,244103,63.17,64.14,62.49,63.69,244103,0.0,1.0
2020-11-04,65.65,66.51,63.44,64.0,840005,65.65,66.51,63.44,64.0,840005,0.0,1.0
2020-11-05,68.42,69.4,66.96,66.96,222209,68.42,69.4,66.96,66.96,222209,0.0,1.0
2020-11-06,68.53,69.07,67.8613,68.86,182910,68.53,69.07,67.8613,68.86,182910,0.0,1.0
2020-11-09,66.79,70.0,66.2666,70.0,198561,66.79,70.0,66.2666,70.0,198561,0.0,1.0
2020-11-10,65.44,67.69,65.08,67.25,176610,65.44,67.69,65.08,67.25,176610,0.0,1.0
2020-11-11,68.52,68.77,66.05,66.05,210053,68.52,68.77,66.05,66.05,210053,0.0,1.0
2020-11-12,66.69,69.9999,66.1757,68.12,185901,66.69,69.9999,66.1757,68.12,185901,0.0,1.0
2020-11-13,65.79,67.94,65.01,67.6,110573,65.79,67.94,65.01,67.6,110573,0.0,1.0
2020-11-16,63.28,66.1,61.95,65.52,252812,63.28,66.1,61.95,65.52,252812,0.0,1.0
2020-11-17,65.22,65.5,61.4,61.78,604550,65.22,65.5,61.4,61.78,604550,0.0,1.0
2020-11-18,62.98,66.09,62.4,65.19,181399,62.98,66.09,62.4,65.19,181399,0.0,1.0
2020-11-19,63.97,64.82,62.142,63.175,200572,63.97,64.82,62.142,63.175,200572,0.0,1.0
2020-11-20,63.76,65.17,63.24,64.49,190725,63.76,65.17,63.24,64.49,190725,0.0,1.0
2020-11-23,61.74,64.45,61.51,64.45,149721,61.74,64.45,61.51,64.45,149721,0.0,1.0
2020-11-24,61.57,62.04,60.01,62.04,247640,61.57,62.04,60.01,62.04,247640,0.0,1.0
2020-11-25,62.51,64.21,60.96,61.97,273770,62.51,64.21,60.96,61.97,273770,0.0,1.0
2020-11-27,62.91,63.0,61.355,63.0,80162,62.91,63.0,61.355,63.0,80162,0.0,1.0
2020-11-30,62.79,63.21,61.43,62.75,115150,62.79,63.21,61.43,62.75,115150,0.0,1.0
2020-12-01,63.11,63.82,61.29,63.2,264475,63.11,63.82,61.29,63.2,264475,0.0,1.0
2020-12-02,66.2,66.34,62.62,62.93,209274,66.2,66.34,62.62,62.93,209274,0.0,1.0
2020-12-03,66.79,67.24,65.58,66.2,332094,66.79,67.24,65.58,66.2,332094,0.0,1.0
2020-12-04,67.63,68.19,65.64,66.5,254952,67.63,68.19,65.64,66.5,254952,0.0,1.0
2020-12-07,68.01,68.89,67.135,67.5,125321,68.01,68.89,67.135,67.5,125321,0.0,1.0
2020-12-08,68.14,68.7,67.21,67.48,135072,68.14,68.7,67.21,67.48,135072,0.0,1.0
2020-12-09,68.82,68.92,67.06,68.53,272444,68.82,68.92,67.06,68.53,272444,0.0,1.0
2020-12-10,69.61,69.93,67.0,67.99,198710,69.61,69.93,67.0,67.99,198710,0.0,1.0
2020-12-11,70.65,71.03,68.54,69.54,355667,70.65,71.03,68.54,69.54,355667,0.0,1.0
2020-12-14,71.84,73.02,70.7,70.84,236459,71.84,73.02,70.7,70.84,236459,0.0,1.0
2020-12-15,72.44,73.98,71.53,72.48,255706,72.44,73.98,71.53,72.48,255706,0.0,1.0
2020-12-16,73.15,73.37,70.73,72.5,161948,73.15,73.37,70.73,72.5,161948,0.0,1.0
2020-12-17,73.7,75.5,73.33,73.56,171012,73.7,75.5,73.33,73.56,171012,0.0,1.0
2020-12-18,75.3,75.48,73.49,74.17,111360,75.3,75.48,73.49,74.17,111360,0.0,1.0
2020-12-21,74.8,75.0,72.96,74.52,136024,74.8,75.0,72.96,74.52,136024,0.0,1.0
2020-12-22,77.18,77.45,74.1293,75.0,199276,77.18,77.45,74.1293,75.0,199276,0.0,1.0
2020-12-23,77.1,77.83,75.65,77.3,129277,77.1,77.83,75.65,77.3,129277,0.0,1.0
2020-12-24,77.31,77.89,76.17,76.2,34531,77.31,77.89,76.17,76.2,34531,0.0,1.0
2020-12-28,77.82,77.95,77.24,77.84,120518,77.82,77.95,77.24,77.84,120518,0.0,1.0
2020-12-29,74.88,77.67,74.83,77.5,111573,74.88,77.67,74.83,77.5,111573,0.0,1.0
2020-12-30,76.44,77.49,74.86,75.0,108423,76.44,77.49,74.86,75.0,108423,0.0,1.0
2020-12-31,76.75,77.44,75.565,76.11,97575,76.75,77.44,75.565,76.11,97575,0.0,1.0
2021-01-04,73.82,77.57,73.19,76.98,80444,73.82,77.57,73.19,76.98,80444,0.0,1.0
2021-01-05,75.73,76.16,72.15,73.35,235419,75.73,76.16,72.15,73.35,235419,0.0,1.0
2021-01-06,77.07,77.95,74.86,75.35,141106,77.07,77.95,74.86,75.35,141106,0.0,1.0
2021-01-07,79.35,79.35,76.65,77.32,113533,79.35,79.35,76.65,77.32,113533,0.0,1.0
2021-01-08,79.86,80.95,79.11,79.95,95505,79.86,80.95,79.11,79.95,95505,0.0,1.0
2021-01-11,79.63,80.78,78.16,79.85,100499,79.63,80.78,78.16,79.85,100499,0.0,1.0
2021-01-12,77.79,79.95,77.69,79.65,78578,77.79,79.95,77.69,79.65,78578,0.0,1.0
2021-01-13,78.34,79.71,78.0,78.73,103890,78.34,79.71,78.0,78.73,103890,0.0,1.0
2021-01-14,78.42,79.0,76.54,79.0,95718,78.42,79.0,76.54,79.0,95718,0.0,1.0
2021-01-15,78.41,79.59,77.09,78.05,87649,78.41,79.59,77.09,78.05,87649,0.0,1.0
2021-01-19,79.25,79.81,78.3171,79.53,81534,79.25,79.81,78.3171,79.53,81534,0.0,1.0
2021-01-20,80.22,80.45,78.93,80.34,113955,80.22,80.45,78.93,80.34,113955,0.0,1.0
2021-01-21,80.18,80.86,79.54,80.45,113353,80.18,80.86,79.54,80.45,113353,0.0,1.0
2021-01-22,79.98,80.54,78.83,79.95,57159,79.98,80.54,78.83,79.95,57159,0.0,1.0
2021-01-25,78.87,80.7,77.82,80.58,115978,78.87,80.7,77.82,80.58,115978,0.0,1.0
2021-01-26,77.78,79.55,76.96,79.55,54309,77.78,79.55,76.96,79.55,54309,0.0,1.0
2021-01-27,78.17,78.22,74.53,77.57,127961,78.17,78.22,74.53,77.57,127961,0.0,1.0
2021-01-28,79.58,79.85,77.5,78.5,85284,79.58,79.85,77.5,78.5,85284,0.0,1.0
2021-01-29,79.06,79.85,77.05,78.99,90049,79.06,79.85,77.05,78.99,90049,0.0,1.0
2021-02-01,81.86,82.17,79.255,79.26,205190,81.86,82.17,79.255,79.26,205190,0.0,1.0
2021-02-02,83.33,83.61,80.54,82.18,242117,83.33,83.61,80.54,82.18,242117,0.0,1.0
2021-02-03,83.1,83.56,81.51,83.56,113722,83.1,83.56,81.51,83.56,113722,0.0,1.0
2021-02-04,84.92,84.92,82.6,83.28,224131,84.92,84.92,82.6,83.28,224131,0.0,1.0
2021-02-05,86.07,86.67,84.4,85.3,360267,86.07,86.67,84.4,85.3,360267,0.0,1.0
2021-02-08,86.22,87.636,85.85,86.39,124573,86.22,87.636,85.85,86.39,124573,0.0,1.0
2021-02-09,85.75,87.45,85.42,86.08,124127,85.75,87.45,85.42,86.08,124127,0.0,1.0
2021-02-10,82.5,86.21,81.96,86.01,167128,82.5,86.21,81.96,86.01,167128,0.0,1.0
2021-02-11,85.74,86.25,82.6,82.68,177409,85.74,86.25,82.6,82.68,177409,0.0,1.0
2021-02-12,85.9,86.36,84.94,86.11,83243,85.9,86.36,84.94,86.11,83243,0.0,1.0
2021-02-16,83.95,88.055,83.67,86.45,255329,83.95,88.055,83.67,86.45,255329,0.0,1.0
2021-02-17,83.41,85.94,79.02,83.66,147040,83.41,85.94,79.02,83.66,147040,0.0,1.0
2021-02-18,86.07,86.73,82.42,83.57,162552,86.07,86.73,82.42,83.57,162552,0.0,1.0
2021-02-19,87.24,88.6155,86.06,86.48,170163,87.24,88.6155,86.06,86.48,170163,0.0,1.0
2021-02-22,84.98,87.09,84.5,87.09,175150,84.98,87.09,84.5,87.09,175150,0.0,1.0
2021-02-23,85.17,85.93,81.3091,82.66,142305,85.17,85.93,81.3091,82.66,142305,0.0,1.0
2021-02-24,87.02,87.2,84.21,85.11,142191,87.02,87.2,84.21,85.11,142191,0.0,1.0
2021-02-25,85.52,87.08,84.34,86.16,517399,85.52,87.08,84.34,86.16,517399,0.0,1.0
2021-02-26,88.45,88.64,84.895,85.1,311329,88.45,88.64,84.895,85.1,311329,0.0,1.0
2021-03-01,89.95,91.0,88.54,88.95,243861,89.95,91.0,88.54,88.95,243861,0.0,1.0
2021-03-02,89.87,90.13,88.9,90.1,103801,89.87,90.13,88.9,90.1,103801,0.0,1.0
2021-03-03,89.14,90.13,87.58,89.6,133571,89.14,90.13,87.58,89.6,133571,0.0,1.0
2021-03-04,86.45,89.81,85.33,88.74,129018,86.45,89.81,85.33,88.74,129018,0.0,1.0
2021-03-05,86.74,87.175,83.24,86.45,141565,86.74,87.175,83.24,86.45,141565,0.0,1.0
2021-03-08,80.65,86.7,80.22,85.88,219701,80.65,86.7,80.22,85.88,219701,0.0,1.0
2021-03-09,88.05,89.8,81.74,81.74,201081,88.05,89.8,81.74,81.74,201081,0.0,1.0
2021-03-10,86.91,89.585,86.56,88.7,160677,86.91,89.585,86.56,88.7,160677,0.0,1.0
2021-03-11,89.75,89.89,87.78,88.0,65866,89.75,89.89,87.78,88.0,65866,0.0,1.0
2021-03-12,85.83,89.87,85.33,89.0,187887,85.83,89.87,85.33,89.0,187887,0.0,1.0
2021-03-15,87.9,87.9,85.46,86.48,66039,87.9,87.9,85.46,86.48,66039,0.0,1.0
2021-03-16,88.52,90.1,87.92,88.55,108496,88.52,90.1,87.92,88.55,108496,0.0,1.0
2021-03-17,87.57,89.01,86.34,89.01,67204,87.57,89.01,86.34,89.01,67204,0.0,1.0
2021-03-18,86.56,88.5,84.54,86.48,115030,86.56,88.5,84.54,86.48,115030,0.0,1.0
2021-03-19,86.41,87.01,85.91,86.86,64574,86.41,87.01,85.91,86.86,64574,0.0,1.0
2021-03-22,86.48,87.64,85.28,85.92,50928,86.48,87.64,85.28,85.92,50928,0.0,1.0
2021-03-23,85.81,86.81,85.49,86.31,114861,85.81,86.81,85.49,86.31,114861,0.0,1.0
2021-03-24,83.58,85.86,82.32,85.86,126114,83.58,85.86,82.32,85.86,126114,0.0,1.0
2021-03-25,82.77,85.0,81.01,82.99,254609,82.77,85.0,81.01,82.99,254609,0.0,1.0
2021-03-26,85.11,85.18,82.58,83.39,127967,85.11,85.18,82.58,83.39,127967,0.0,1.0
2021-03-29,82.96,85.91,82.0901,84.8,65560,82.96,85.91,82.0901,84.8,65560,0.0,1.0
2021-03-30,85.42,85.71,81.7256,82.21,97876,85.42,85.71,81.7256,82.21,97876,0.0,1.0
2021-03-31,84.69,86.33,84.01,85.68,80864,84.69,86.33,84.01,85.68,80864,0.0,1.0
2021-04-01,84.34,85.94,83.74,85.83,102364,84.34,85.94,83.74,85.83,102364,0.0,1.0
2021-04-05,83.01,85.09,81.9,85.09,170168,83.01,85.09,81.9,85.09,170168,0.0,1.0
2021-04-06,81.41,83.66,80.57,82.75,166633,81.41,83.66,80.57,82.75,166633,0.0,1.0
2021-04-07,80.98,81.88,79.3792,81.72,261421,80.98,81.88,79.3792,81.72,261421,0.0,1.0
2021-04-08,81.94,84.31,81.51,81.79,260821,81.94,84.31,81.51,81.79,260821,0.0,1.0
2021-04-09,83.25,83.26,80.1,81.78,118147,83.25,83.26,80.1,81.78,118147,0.0,1.0
2021-04-12,81.9,83.36,81.1,83.29,82355,81.9,83.36,81.1,83.29,82355,0.0,1.0
2021-04-13,83.12,83.67,81.75,82.38,86569,83.12,83.67,81.75,82.38,86569,0.0,1.0
2021-04-14,82.46,83.53,81.375,83.43,96563,82.46,83.53,81.375,83.43,96563,0.0,1.0
2021-04-15,83.5,84.29,82.87,83.05,79216,83.5,84.29,82.87,83.05,79216,0.0,1.0
2021-04-16,82.85,84.15,82.44,84.15,31555,82.85,84.15,82.44,84.15,31555,0.0,1.0
2021-04-19,80.76,82.6,79.21,82.53,140088,80.76,82.6,79.21,82.53,140088,0.0,1.0
2021-04-20,82.29,82.92,80.02,81.08,227877,82.29,82.92,80.02,81.08,227877,0.0,1.0
2021-04-21,83.5,84.12,81.83,82.26,278190,83.5,84.12,81.83,82.26,278190,0.0,1.0
2021-04-22,86.95,86.95,82.765,83.02,334986,86.95,86.95,82.765,83.02,334986,0.0,1.0
2021-04-23,87.72,88.03,86.2078,87.0,96355,87.72,88.03,86.2078,87.0,96355,0.0,1.0
2021-04-26,90.2,90.2,87.72,88.0,99686,90.2,90.2,87.72,88.0,99686,0.0,1.0
2021-04-27,90.66,90.67,89.22,90.3,62905,90.66,90.67,89.22,90.3,62905,0.0,1.0
2021-04-28,91.36,91.45,89.57,89.89,165870,91.36,91.45,89.57,89.89,165870,0.0,1.0
2021-04-29,92.17,92.48,90.0,91.46,186621,92.17,92.48,90.0,91.46,186621,0.0,1.0
2021-04-30,90.54,92.88,89.67,91.69,164456,90.54,92.88,89.67,91.69,164456,0.0,1.0
2021-05-03,90.22,91.71,89.32,91.56,108874,90.22,91.71,89.32,91.56,108874,0.0,1.0
2021-05-04,89.67,91.04,88.93,91.04,163829,89.67,91.04,88.93,91.04,163829,0.0,1.0
2021-05-05,90.11,91.06,89.25,91.06,68900,90.11,91.06,89.25,91.06,68900,0.0,1.0
2021-05-06,90.22,90.23,88.58,89.73,316692,90.22,90.23,88.58,89.73,316692,0.0,1.0
2021-05-07,90.23,90.85,89.24,90.0,177426,90.23,90.85,89.24,90.0,177426,0.0,1.0
2021-05-10,89.75,90.75,88.6425,90.5,181639,89.75,90.75,88.6425,90.5,181639,0.0,1.0
2021-05-11,90.05,90.55,86.57,88.33,249639,90.05,90.55,86.57,88.33,249639,0.0,1.0
2021-05-12,91.56,92.1,89.09,89.87,251202,91.56,92.1,89.09,89.87,251202,0.0,1.0
2021-05-13,93.16,94.95,91.31,91.52,370334,93.16,94.95,91.31,91.52,370334,0.0,1.0
2021-05-14,92.89,94.37,91.81,94.07,155537,92.89,94.37,91.81,94.07,155537,0.0,1.0
2021-05-17,90.0,93.42,89.75,93.42,95910,90.0,93.42,89.75,93.42,95910,0.0,1.0
2021-05-18,90.99,92.06,89.78,90.16,128366,90.99,92.06,89.78,90.16,128366,0.0,1.0
2021-05-19,92.58,94.9141,88.1215,90.0,646385,92.58,94.9141,88.1215,90.0,646385,0.0,1.0
2021-05-20,98.25,101.05,92.61,94.0,464389,98.25,101.05,92.61,94.0,464389,0.0,1.0
2021-05-21,97.38,99.0,94.01,99.0,195698,97.38,99.0,94.01,99.0,195698,0.0,1.0
2021-05-24,97.68,98.765,95.94,98.0,181235,97.68,98.765,95.94,98.0,181235,0.0,1.0
2021-05-25,101.52,104.0,97.01,98.49,470231,101.52,104.0,97.01,98.49,470231,0.0,1.0
2021-05-26,104.33,105.0441,102.51,103.99,236147,104.33,105.0441,102.51,103.99,236147,0.0,1.0
2021-05-27,103.43,105.4452,103.25,104.3,173747,103.43,105.4452,103.25,104.3,173747,0.0,1.0
2021-05-28,102.58,104.43,102.35,103.76,118109,102.58,104.43,102.35,103.76,118109,0.0,1.0
2021-06-01,103.63,104.585,101.15,103.0,105344,103.63,104.585,101.15,103.0,105344,0.0,1.0
2021-06-02,103.73,104.04,102.94,104.04,92291,103.73,104.04,102.94,104.04,92291,0.0,1.0
2021-06-03,103.35,104.73,102.39,104.0,85359,103.35,104.73,102.39,104.0,85359,0.0,1.0
2021-06-04,103.8,104.876,103.12,103.99,116853,103.8,104.876,103.12,103.99,116853,0.0,1.0
2021-06-07,104.16,104.92,103.31,104.4,71918,104.16,104.92,103.31,104.4,71918,0.0,1.0
2021-06-08,102.17,104.9,101.76,104.5,71123,102.17,104.9,101.76,104.5,71123,0.0,1.0
2021-06-09,104.06,104.4994,101.92,102.54,94306,104.06,104.4994,101.92,102.54,94306,0.0,1.0
2021-06-10,104.97,104.97,103.6143,104.43,72315,104.97,104.97,103.6143,104.43,72315,0.0,1.0
2021-06-11,107.9,108.01,104.45,104.7,196752,107.9,108.01,104.45,104.7,196752,0.0,1.0
2021-06-14,110.34,112.53,108.0,109.19,280654,110.34,112.53,108.0,109.19,280654,0.0,1.0
2021-06-15,111.45,111.45,109.58,110.0,102899,111.45,111.45,109.58,110.0,102899,0.0,1.0
2021-06-16,112.41,112.82,110.645,111.49,123215,112.41,112.82,110.645,111.49,123215,0.0,1.0
2021-06-17,114.38,114.7286,112.42,112.42,95561,114.38,114.7286,112.42,112.42,95561,0.0,1.0
2021-06-18,112.99,114.72,112.01,114.72,87811,112.99,114.72,112.01,114.72,87811,0.0,1.0
2021-06-21,115.43,115.95,112.1589,112.46,66094,115.43,115.95,112.1589,112.46,66094,0.0,1.0
2021-06-22,115.99,116.33,114.01,115.44,106100,115.99,116.33,114.01,115.44,106100,0.0,1.0
2021-06-23,116.79,117.96,115.11,116.64,94347,116.79,117.96,115.11,116.64,94347,0.0,1.0
2021-06-24,116.0,117.97,115.75,117.69,69487,116.0,117.97,115.75,117.69,69487,0.0,1.0
2021-06-25,114.48,116.14,114.0,116.14,98633,114.48,116.14,114.0,116.14,98633,0.0,1.0
2021-06-28,114.06,115.7764,112.49,115.0,117303,114.06,115.7764,112.49,115.0,117303,0.0,1.0
2021-06-29,115.97,117.34,113.09,113.68,148660,115.97,117.34,113.09,113.68,148660,0.0,1.0
2021-06-30,113.38,116.94,112.62,115.53,211406,113.38,116.94,112.62,115.53,211406,0.0,1.0
2021-07-01,116.78,118.37,113.38,113.38,83117,116.78,118.37,113.38,113.38,83117,0.0,1.0
2021-07-02,117.23,117.94,115.99,117.01,104831,117.23,117.94,115.99,117.01,104831,0.0,1.0
2021-07-06,119.6,120.17,117.22,117.94,214023,119.6,120.17,117.22,117.94,214023,0.0,1.0
2021-07-07,118.6,120.27,117.3,120.27,140474,118.6,120.27,117.3,120.27,140474,0.0,1.0
2021-07-08,118.98,119.46,115.01,117.62,103257,118.98,119.46,115.01,117.62,103257,0.0,1.0
2021-07-09,118.63,119.8,116.84,119.22,93773,118.63,119.8,116.84,119.22,93773,0.0,1.0
2021-07-12,118.56,120.05,117.865,118.9,40881,118.56,120.05,117.865,118.9,40881,0.0,1.0
2021-07-13,118.97,119.795,117.6,118.89,62159,118.97,119.795,117.6,118.89,62159,0.0,1.0
2021-07-14,118.65,121.05,118.2,120.71,146748,118.65,121.05,118.2,120.71,146748,0.0,1.0
2021-07-15,120.46,120.77,118.0,118.65,126029,120.46,120.77,118.0,118.65,126029,0.0,1.0
2021-07-16,121.41,123.784,119.705,121.1,294591,121.41,123.784,119.705,121.1,294591,0.0,1.0
2021-07-19,123.11,125.87,119.1578,120.71,213277,123.11,125.87,119.1578,120.71,213277,0.0,1.0
2021-07-20,124.8,125.45,122.95,123.29,245415,124.8,125.45,122.95,123.29,245415,0.0,1.0
2021-07-21,122.16,125.602,119.6701,124.3,275839,122.16,125.602,119.6701,124.3,275839,0.0,1.0
2021-07-22,122.03,124.0,121.175,122.16,101425,122.03,124.0,121.175,122.16,101425,0.0,1.0
2021-07-23,122.8,123.91,120.3901,121.41,77317,122.8,123.91,120.3901,121.41,77317,0.0,1.0
2021-07-26,121.37,122.9,120.1301,122.8,114830,121.37,122.9,120.1301,122.8,114830,0.0,1.0
2021-07-27,120.75,121.24,118.2,120.36,114271,120.75,121.24,118.2,120.36,114271,0.0,1.0
2021-07-28,125.5,125.89,119.05,121.13,289518,125.5,125.89,119.05,121.13,289518,0.0,1.0
2021-07-29,128.48,129.97,126.0,126.17,64511,128.48,129.97,126.0,126.17,64511,0.0,1.0
2021-07-30,128.62,129.66,127.88,127.95,139581,128.62,129.66,127.88,127.95,139581,0.0,1.0
2021-08-02,126.38,130.885,126.15,129.4,146002,126.38,130.885,126.15,129.4,146002,0.0,1.0
2021-08-03,124.84,128.115,123.35,127.27,157958,124.84,128.115,123.35,127.27,157958,0.0,1.0
2021-08-04,130.68,131.6,124.43,124.43,133135,130.68,131.6,124.43,124.43,133135,0.0,1.0
2021-08-05,129.25,131.7629,127.296,131.4,130627,129.25,131.7629,127.296,131.4,130627,0.0,1.0
2021-08-06,129.22,129.78,126.1,129.31,61788,129.22,129.78,126.1,129.31,61788,0.0,1.0
2021-08-09,128.33,129.98,127.5,128.87,75324,128.33,129.98,127.5,128.87,75324,0.0,1.0
2021-08-10,128.37,130.97,128.26,128.26,79717,128.37,130.97,128.26,128.26,79717,0.0,1.0
2021-08-11,129.17,130.36,128.31,128.46,262450,129.17,130.36,128.31,128.46,262450,0.0,1.0
2021-08-12,136.0,136.5,129.0497,129.84,193706,136.0,136.5,129.0497,129.84,193706,0.0,1.0
2021-08-13,138.31,139.38,136.24,136.77,121274,138.31,139.38,136.24,136.77,121274,0.0,1.0
2021-08-16,139.39,139.85,136.3246,139.16,146634,139.39,139.85,136.3246,139.16,146634,0.0,1.0
2021-08-17,138.93,139.9299,137.01,138.96,120110,138.93,139.9299,137.01,138.96,120110,0.0,1.0
2021-08-18,141.15,141.93,138.03,138.51,134572,141.15,141.93,138.03,138.51,134572,0.0,1.0
2021-08-19,138.89,143.5,138.23,140.53,225771,138.89,143.5,138.23,140.53,225771,0.0,1.0
2021-08-20,137.42,139.49,135.6,138.01,163177,137.42,139.49,135.6,138.01,163177,0.0,1.0
2021-08-23,138.98,139.859,136.88,138.04,107855,138.98,139.859,136.88,138.04,107855,0.0,1.0
2021-08-24,135.97,140.82,135.91,140.82,97842,135.97,140.82,135.91,140.82,97842,0.0,1.0
2021-08-25,136.51,137.0,133.56,137.0,73276,136.51,137.0,133.56,137.0,73276,0.0,1.0
2021-08-26,136.96,137.3,135.2432,136.44,176748,136.96,137.3,135.2432,136.44,176748,0.0,1.0
2021-08-27,134.02,137.59,131.415,137.0,270393,134.02,137.59,131.415,137.0,270393,0.0,1.0
2021-08-30,134.47,136.4634,131.72,133.03,115996,134.47,136.4634,131.72,133.03,115996,0.0,1.0
2021-08-31,133.9,136.08,133.7,135.77,89820,133.9,136.08,133.7,135.77,89820,0.0,1.0
2021-09-01,135.83,136.175,133.37,134.83,145757,135.83,136.175,133.37,134.83,145757,0.0,1.0
2021-09-02,135.6,136.55,133.51,134.5,220405,135.6,136.55,133.51,134.5,220405,0.0,1.0
2021-09-03,136.03,136.37,134.25,135.76,263551,136.03,136.37,134.25,135.76,263551,0.0,1.0
2021-09-07,134.03,138.9,133.62,136.03,133141,134.03,138.9,133.62,136.03,133141,0.0,1.0
2021-09-08,135.34,136.83,130.8492,134.23,215000,135.34,136.83,130.8492,134.23,215000,0.0,1.0
2021-09-09,134.53,135.92,133.33,134.63,205924,134.53,135.92,133.33,134.63,205924,0.0,1.0
2021-09-10,138.7,141.0,134.395,134.6,316172,138.7,141.0,134.395,134.6,316172,0.0,1.0
2021-09-13,131.91,139.8299,128.01,139.01,294888,131.91,139.8299,128.01,139.01,294888,0.0,1.0
2021-09-14,136.08,138.29,131.5975,132.56,117844,136.08,138.29,131.5975,132.56,117844,0.0,1.0
2021-09-15,139.9,141.62,135.99,136.76,121128,139.9,141.62,135.99,136.76,121128,0.0,1.0
2021-09-16,136.79,140.34,136.31,140.08,71375,136.79,140.34,136.31,140.08,71375,0.0,1.0
2021-09-17,133.64,137.59,133.0,136.75,80283,133.64,137.59,133.0,136.75,80283,0.0,1.0
2021-09-20,130.51,132.54,129.77,131.89,146123,130.51,132.54,129.77,131.89,146123,0.0,1.0
2021-09-21,130.0,132.86,129.99,132.32,234958,130.0,132.86,129.99,132.32,234958,0.0,1.0
2021-09-22,121.85,129.15,121.31,129.15,846474,121.85,129.15,121.31,129.15,846474,0.0,1.0
2021-09-23,121.19,121.68,113.88,120.98,658107,121.19,121.68,113.88,120.98,658107,0.0,1.0
2021-09-24,122.69,124.9,120.7,121.6,184853,122.69,124.9,120.7,121.6,184853,0.0,1.0
2021-09-27,117.77,122.49,116.72,122.49,213036,117.77,122.49,116.72,122.49,213036,0.0,1.0
2021-09-28,125.21,128.57,118.5,126.0,579329,125.21,128.57,118.5,126.0,579329,0.0,1.0
2021-09-29,134.37,135.29,126.23,128.37,558357,134.37,135.29,126.23,128.37,558357,0.0,1.0
2021-09-30,135.85,136.21,130.34,134.75,312606,135.85,136.21,130.34,134.75,312606,0.0,1.0
2021-10-01,140.51,140.63,134.91,135.2,328269,140.51,140.63,134.91,135.2,328269,0.0,1.0
2021-10-04,138.07,142.5,135.83,141.0,353744,138.07,142.5,135.83,141.0,353744,0.0,1.0
2021-10-05,144.1,147.95,137.5,138.07,435358,144.1,147.95,137.5,138.07,435358,0.0,1.0
2021-10-06,144.86,145.64,142.0,144.06,198279,144.86,145.64,142.0,144.06,198279,0.0,1.0
2021-10-07,151.31,153.75,145.54,145.54,341720,151.31,153.75,145.54,145.54,341720,0.0,1.0
2021-10-08,153.56,153.73,147.64,152.37,272658,153.56,153.73,147.64,152.37,272658,0.0,1.0
2021-10-11,149.47,154.66,148.92,152.37,136406,149.47,154.66,148.92,152.37,136406,0.0,1.0
2021-10-12,148.41,151.05,146.73,150.0,145037,148.41,151.05,146.73,150.0,145037,0.0,1.0
2021-10-13,150.04,150.4054,146.19,148.79,191597,150.04,150.4054,146.19,148.79,191597,0.0,1.0
2021-10-14,148.28,153.42,148.28,150.65,370214,148.28,153.42,148.28,150.65,370214,0.0,1.0
2021-10-15,148.48,150.42,146.7,148.5,226188,148.48,150.42,146.7,148.5,226188,0.0,1.0
2021-10-18,150.0,151.18,148.05,148.66,201982,150.0,151.18,148.05,148.66,201982,0.0,1.0
2021-10-19,150.46,153.22,149.32,150.94,286504,150.46,153.22,149.32,150.94,286504,0.0,1.0
2021-10-20,146.08,151.76,145.12,151.76,187036,146.08,151.76,145.12,151.76,187036,0.0,1.0
2021-10-21,149.44,150.49,145.01,146.1,197415,149.44,150.49,145.01,146.1,197415,0.0,1.0
2021-10-22,150.84,151.06,148.92,149.0,147658,150.84,151.06,148.92,149.0,147658,0.0,1.0
2021-10-25,154.13,155.75,149.58,152.2,129743,154.13,155.75,149.58,152.2,129743,0.0,1.0
2021-10-26,155.84,156.43,152.52,156.43,124031,155.84,156.43,152.52,156.43,124031,0.0,1.0
2021-10-27,154.84,156.88,153.22,155.64,192845,154.84,156.88,153.22,155.64,192845,0.0,1.0
2021-10-28,159.02,159.22,155.06,155.18,128045,159.02,159.22,155.06,155.18,128045,0.0,1.0
2021-10-29,158.46,159.55,155.86,159.04,129987,158.46,159.55,155.86,159.04,129987,0.0,1.0
2021-11-01,161.87,167.51,160.0,164.58,419633,161.87,167.51,160.0,164.58,419633,0.0,1.0
2021-11-02,167.54,167.5979,161.32,166.08,237597,167.54,167.5979,161.32,166.08,237597,0.0,1.0
2021-11-03,162.47,168.11,159.29,167.09,181048,162.47,168.11,159.29,167.09,181048,0.0,1.0
2021-11-04,164.88,165.88,162.06,163.38,204770,164.88,165.88,162.06,163.38,204770,0.0,1.0
2021-11-05,167.99,171.43,165.5,166.36,210389,167.99,171.43,165.5,166.36,210389,0.0,1.0
2021-11-08,166.05,171.4899,165.9,169.58,148509,166.05,171.4899,165.9,169.58,148509,0.0,1.0
2021-11-09,170.12,170.42,165.5,166.97,146983,170.12,170.42,165.5,166.97,146983,0.0,1.0
2021-11-10,163.01,170.15,161.55,169.42,156340,163.01,170.15,161.55,169.42,156340,0.0,1.0
2021-11-11,167.07,168.495,164.2,164.2,79375,167.07,168.495,164.2,164.2,79375,0.0,1.0
2021-11-12,166.03,169.5543,166.02,168.39,223502,166.03,169.5543,166.02,168.39,223502,0.0,1.0
2021-11-15,166.38,172.41,164.2,171.5,243929,166.38,172.41,164.2,171.5,243929,0.0,1.0
2021-11-16,164.79,169.68,156.785,165.14,272925,164.79,169.68,156.785,165.14,272925,0.0,1.0
2021-11-17,163.94,167.5,163.52,167.5,139461,163.94,167.5,163.52,167.5,139461,0.0,1.0
2021-11-18,159.52,164.275,159.52,163.27,165512,159.52,164.275,159.52,163.27,165512,0.0,1.0
2021-11-19,155.76,161.3499,153.1716,159.1,286816,155.76,161.3499,153.1716,159.1,286816,0.0,1.0
2021-11-22,152.5,158.995,151.0489,158.4,419411,152.5,158.995,151.0489,158.4,419411,0.0,1.0
2021-11-23,151.06,154.5104,147.99,154.01,302578,151.06,154.5104,147.99,154.01,302578,0.0,1.0
2021-11-24,152.21,153.18,148.27,149.36,128467,152.21,153.18,148.27,149.36,128467,0.0,1.0
2021-11-26,151.48,153.4265,149.5,150.84,81925,151.48,153.4265,149.5,150.84,81925,0.0,1.0
2021-11-29,161.34,162.0,153.62,153.62,366444,161.34,162.0,153.62,153.62,366444,0.0,1.0
2021-11-30,156.54,161.99,152.38,161.28,219223,156.54,161.99,152.38,161.28,219223,0.0,1.0
2021-12-01,152.98,159.6627,152.0,157.45,198602,152.98,159.6627,152.0,157.45,198602,0.0,1.0
2021-12-02,146.52,153.39,143.83,152.14,320122,146.52,153.39,143.83,152.14,320122,0.0,1.0
2021-12-03,140.02,148.35,137.61,146.44,323215,140.02,148.35,137.61,146.44,323215,0.0,1.0
2021-12-06,139.37,141.215,134.42,138.92,179496,139.37,141.215,134.42,138.92,179496,0.0,1.0
2021-12-07,147.05,147.22,142.26,142.34,139761,147.05,147.22,142.26,142.34,139761,0.0,1.0
2021-12-08,155.0,156.13,147.07,148.39,253360,155.0,156.13,147.07,148.39,253360,0.0,1.0
2021-12-09,149.31,154.3,149.14,154.27,159199,149.31,154.3,149.14,154.27,159199,0.0,1.0
2021-12-10,149.69,150.56,146.56,150.0,107598,149.69,150.56,146.56,150.0,107598,0.0,1.0
2021-12-13,147.66,153.04,144.09,148.64,143993,147.66,153.04,144.09,148.64,143993,0.0,1.0
2021-12-14,146.74,147.99,142.5101,145.59,146924,146.74,147.99,142.5101,145.59,146924,0.0,1.0
2021-12-15,144.31,147.26,139.67,146.28,217574,144.31,147.26,139.67,146.28,217574,0.0,1.0
2021-12-16,143.99,150.36,142.55,145.26,267258,143.99,150.36,142.55,145.26,267258,0.0,1.0
2021-12-17,148.64,150.0,140.3402,141.18,354713,148.64,150.0,140.3402,141.18,354713,0.0,1.0
2021-12-20,149.75,152.28,146.01,146.43,196732,149.75,152.28,146.01,146.43,196732,0.0,1.0
2021-12-21,154.1,154.105,148.5,150.9,282763,154.1,154.105,148.5,150.9,282763,0.0,1.0
2021-12-22,159.74,159.91,151.13,153.79,240757,159.74,159.91,151.13,153.79,240757,0.0,1.0
2021-12-23,163.12,166.8,160.5978,162.0,243099,163.12,166.8,160.5978,162.0,243099,0.0,1.0
2021-12-27,170.13,170.72,164.12,165.98,196868,170.13,170.72,164.12,165.98,196868,0.0,1.0
2021-12-28,167.03,170.88,165.97,170.27,102193,167.03,170.88,165.97,170.27,102193,0.0,1.0
2021-12-29,168.05,169.48,164.69,165.52,155618,168.05,169.48,164.69,165.52,155618,0.0,1.0
2021-12-30,164.94,168.55,163.66,167.09,164378,164.94,168.55,163.66,167.09,164378,0.0,1.0
2021-12-31,167.92,168.355,165.11,165.11,126522,167.92,168.355,165.11,165.11,126522,0.0,1.0
2022-01-03,159.85,167.98,159.13,167.0,144820,159.85,167.98,159.13,167.0,144820,0.0,1.0
2022-01-04,142.98,160.1,142.09,160.0,338396,142.98,160.1,142.09,160.0,338396,0.0,1.0
2022-01-05,139.96,143.75,139.095,142.95,198853,139.96,143.75,139.095,142.95,198853,0.0,1.0
2022-01-06,139.17,142.91,136.21,139.3,162737,139.17,142.91,136.21,139.3,162737,0.0,1.0
2022-01-07,129.22,140.76,128.74,140.0,273534,129.22,140.76,128.74,140.0,273534,0.0,1.0
2022-01-10,133.82,134.22,125.23,129.26,282150,133.82,134.22,125.23,129.26,282150,0.0,1.0
2022-01-11,133.99,136.69,131.67,133.82,111528,133.99,136.69,131.67,133.82,111528,0.0,1.0
2022-01-12,134.53,139.02,133.28,138.37,184949,134.53,139.02,133.28,138.37,184949,0.0,1.0
2022-01-13,129.15,137.79,129.12,135.0,191305,129.15,137.79,129.12,135.0,191305,0.0,1.0
2022-01-14,129.44,133.39,125.45,130.24,165327,129.44,133.39,125.45,130.24,165327,0.0,1.0
2022-01-18,122.69,128.0,121.8,126.47,257305,122.69,128.0,121.8,126.47,257305,0.0,1.0
2022-01-19,119.34,126.12,118.675,122.08,190728,119.34,126.12,118.675,122.08,190728,0.0,1.0
2022-01-20,119.23,122.99,118.785,120.0,184784,119.23,122.99,118.785,120.0,184784,0.0,1.0
2022-01-21,113.44,119.53,113.41,117.36,295808,113.44,119.53,113.41,117.36,295808,0.0,1.0
2022-01-24,115.66,115.98,105.2,110.53,326255,115.66,115.98,105.2,110.53,326255,0.0,1.0
2022-01-25,109.66,114.97,107.69,114.55,256337,109.66,114.97,107.69,114.55,256337,0.0,1.0
2022-01-26,110.63,117.32,110.3,112.4,203652,110.63,117.32,110.3,112.4,203652,0.0,1.0
2022-01-27,110.0,113.3457,109.265,112.08,253309,110.0,113.3457,109.265,112.08,253309,0.0,1.0
2022-01-28,114.42,114.64,107.03,109.66,128239,114.42,114.64,107.03,109.66,128239,0.0,1.0
2022-01-31,121.62,121.89,114.99,114.99,222435,121.62,121.89,114.99,114.99,222435,0.0,1.0
2022-02-01,124.46,125.77,119.63,121.29,189449,124.46,125.77,119.63,121.29,189449,0.0,1.0
2022-02-02,123.38,126.8649,121.17,126.83,171179,123.38,126.8649,121.17,126.83,171179,0.0,1.0
2022-02-03,121.84,124.45,120.135,120.85,230485,121.84,124.45,120.135,120.85,230485,0.0,1.0
2022-02-04,127.08,127.995,121.14,121.3,251728,127.08,127.995,121.14,121.3,251728,0.0,1.0
2022-02-07,125.19,129.625,124.65,126.38,134625,125.19,129.625,124.65,126.38,134625,0.0,1.0
2022-02-08,128.3,128.72,123.39,123.57,131809,128.3,128.72,123.39,123.57,131809,0.0,1.0
2022-02-09,132.74,133.63,130.02,130.99,197769,132.74,133.63,130.02,130.99,197769,0.0,1.0
2022-02-10,136.3,138.687,130.04,130.95,469593,136.3,138.687,130.04,130.95,469593,0.0,1.0
2022-02-11,128.32,136.92,126.24,135.0,420336,128.32,136.92,126.24,135.0,420336,0.0,1.0
2022-02-14,127.14,130.99,125.51,128.14,432337,127.14,130.99,125.51,128.14,432337,0.0,1.0
2022-02-15,132.11,132.45,127.15,127.15,193104,132.11,132.45,127.15,127.15,193104,0.0,1.0
2022-02-16,142.29,143.09,132.445,133.5,558516,142.29,143.09,132.445,133.5,558516,0.0,1.0
2022-02-17,137.08,146.465,135.165,142.49,316479,137.08,146.465,135.165,142.49,316479,0.0,1.0
2022-02-18,135.87,139.76,135.7,137.3,299840,135.87,139.76,135.7,137.3,299840,0.0,1.0
2022-02-22,128.75,133.58,125.455,130.22,277104,128.75,133.58,125.455,130.22,277104,0.0,1.0
2022-02-23,127.86,131.96,126.995,129.3,352587,127.86,131.96,126.995,129.3,352587,0.0,1.0
2022-02-24,126.91,127.03,119.03,121.36,446803,126.91,127.03,119.03,121.36,446803,0.0,1.0
2022-02-25,132.17,132.815,126.46,128.03,232172,132.17,132.815,126.46,128.03,232172,0.0,1.0
2022-02-28,133.18,134.7,131.21,132.26,663642,133.18,134.7,131.21,132.26,663642,0.0,1.0
2022-03-01,132.16,134.99,131.24,133.0,608193,132.16,134.99,131.24,133.0,608193,0.0,1.0
2022-03-02,134.27,136.74,132.12,133.01,362794,134.27,136.74,132.12,133.01,362794,0.0,1.0
2022-03-03,113.08,137.9324,112.52,136.1,621955,113.08,137.9324,112.52,136.1,621955,0.0,1.0
2022-03-04,100.47,112.58,96.6201,111.74,1066506,100.47,112.58,96.6201,111.74,1066506,0.0,1.0
2022-03-07,100.5,103.845,93.97,99.49,1046295,100.5,103.845,93.97,99.49,1046295,0.0,1.0
2022-03-08,104.22,109.0,98.3568,99.82,468119,104.22,109.0,98.3568,99.82,468119,0.0,1.0
2022-03-09,112.25,114.125,106.27,107.59,443106,112.25,114.125,106.27,107.59,443106,0.0,1.0
2022-03-10,108.45,113.035,106.77,109.71,367899,108.45,113.035,106.77,109.71,367899,0.0,1.0
2022-03-11,106.63,110.3,106.4,110.3,338798,106.63,110.3,106.4,110.3,338798,0.0,1.0
2022-03-14,109.56,111.5268,107.41,108.34,254405,109.56,111.5268,107.41,108.34,254405,0.0,1.0
2022-03-15,114.42,114.64,108.3215,109.49,181362,114.42,114.64,108.3215,109.49,181362,0.0,1.0
2022-03-16,122.51,122.81,116.48,116.48,292169,122.51,122.81,116.48,116.48,292169,0.0,1.0
2022-03-17,128.06,128.07,122.01,123.23,287639,128.06,128.07,122.01,123.23,287639,0.0,1.0
2022-03-18,128.47,129.06,126.44,126.47,480412,128.47,129.06,126.44,126.47,480412,0.0,1.0
2022-03-21,130.18,131.575,126.7878,129.16,128005,130.18,131.575,126.7878,129.16,128005,0.0,1.0
2022-03-22,134.42,135.65,129.7,130.37,212068,134.42,135.65,129.7,130.37,212068,0.0,1.0
2022-03-23,132.31,136.645,131.36,133.51,176873,132.31,136.645,131.36,133.51,176873,0.0,1.0
2022-03-24,133.63,134.5189,130.64,133.46,131275,133.63,134.5189,130.64,133.46,131275,0.0,1.0
2022-03-25,132.1,133.73,128.03,133.73,218831,132.1,133.73,128.03,133.73,218831,0.0,1.0
2022-03-28,131.0,134.0,129.39,132.08,196106,131.0,134.0,129.39,132.08,196106,0.0,1.0
2022-03-29,135.28,135.62,128.58,132.4,347516,135.28,135.62,128.58,132.4,347516,0.0,1.0
2022-03-30,132.93,136.95,130.38,135.28,472783,132.93,136.95,130.38,135.28,472783,0.0,1.0
2022-03-31,133.03,136.32,132.1,132.1,283524,133.03,136.32,132.1,132.1,283524,0.0,1.0
2022-04-01,130.99,135.43,129.45,133.0,200896,130.99,135.43,129.45,133.0,200896,0.0,1.0
2022-04-04,138.15,140.51,130.69,130.69,226721,138.15,140.51,130.69,130.69,226721,0.0,1.0
2022-04-05,133.64,138.51,132.29,138.0,117201,133.64,138.51,132.29,138.0,117201,0.0,1.0
2022-04-06,128.97,133.01,127.12,132.0,224497,128.97,133.01,127.12,132.0,224497,0.0,1.0
2022-04-07,128.08,131.31,125.296,129.09,154813,128.08,131.31,125.296,129.09,154813,0.0,1.0
2022-04-08,129.28,131.95,126.17,126.63,134138,129.28,131.95,126.17,126.63,134138,0.0,1.0
2022-04-11,123.57,128.9904,123.13,128.06,227866,123.57,128.9904,123.13,128.06,227866,0.0,1.0
2022-04-12,122.2,127.31,122.12,125.0,127884,122.2,127.31,122.12,125.0,127884,0.0,1.0
2022-04-13,122.89,123.74,120.76,123.74,166136,122.89,123.74,120.76,123.74,166136,0.0,1.0
2022-04-14,119.3,122.6,118.51,122.34,280526,119.3,122.6,118.51,122.34,280526,0.0,1.0
2022-04-18,116.55,118.94,116.05,118.08,171043,116.55,118.94,116.05,118.08,171043,0.0,1.0
2022-04-19,119.46,119.92,114.51,116.63,146197,119.46,119.92,114.51,116.63,146197,0.0,1.0
2022-04-20,117.57,121.73,117.35,120.3,267206,117.57,121.73,117.35,120.3,267206,0.0,1.0
2022-04-21,112.52,120.27,111.83,119.5,201086,112.52,120.27,111.83,119.5,201086,0.0,1.0
2022-04-22,108.82,113.88,108.55,112.35,176005,108.82,113.88,108.55,112.35,176005,0.0,1.0
2022-04-25,113.53,114.27,107.26,107.78,310544,113.53,114.27,107.26,107.78,310544,0.0,1.0
2022-04-26,109.74,113.23,109.37,113.23,306018,109.74,113.23,109.37,113.23,306018,0.0,1.0
2022-04-27,104.02,111.57,103.88,110.22,463847,104.02,111.57,103.88,110.22,463847,0.0,1.0
2022-04-28,105.84,105.97,98.46,105.95,635852,105.84,105.97,98.46,105.95,635852,0.0,1.0
2022-04-29,100.6,107.47,100.23,104.4,158091,100.6,107.47,100.23,104.4,158091,0.0,1.0
2022-05-02,104.38,104.6,99.735,100.46,194807,104.38,104.6,99.735,100.46,194807,0.0,1.0
2022-05-03,106.18,107.43,100.65,100.85,215109,106.18,107.43,100.65,100.85,215109,0.0,1.0
2022-05-04,108.98,109.01,102.09,105.0,241542,108.98,109.01,102.09,105.0,241542,0.0,1.0
2022-05-05,104.84,107.78,102.97,107.78,418834,104.84,107.78,102.97,107.78,418834,0.0,1.0
2022-05-06,102.77,105.47,99.21,104.0,325154,102.77,105.47,99.21,104.0,325154,0.0,1.0
2022-05-09,94.5,100.6802,93.52,100.0,244394,94.5,100.6802,93.52,100.0,244394,0.0,1.0
2022-05-10,97.22,98.83,92.72,96.5,311240,97.22,98.83,92.72,96.5,311240,0.0,1.0
2022-05-11,93.8,99.92,93.5506,96.46,254340,93.8,99.92,93.5506,96.46,254340,0.0,1.0
2022-05-12,97.15,102.49,92.6401,93.47,348512,97.15,102.49,92.6401,93.47,348512,0.0,1.0
2022-05-13,103.98,105.1,99.68,99.68,236430,103.98,105.1,99.68,99.68,236430,0.0,1.0
2022-05-16,97.5,104.86,96.65,103.88,163545,97.5,104.86,96.65,103.88,163545,0.0,1.0
2022-05-17,95.9,100.475,95.29,99.38,151741,95.9,100.475,95.29,99.38,151741,0.0,1.0
2022-05-18,91.5,95.295,91.155,94.49,131103,91.5,95.295,91.155,94.49,131103,0.0,1.0
2022-05-19,96.19,97.105,89.9977,90.35,152602,96.19,97.105,89.9977,90.35,152602,0.0,1.0
2022-05-20,95.98,98.69,93.27,97.76,237667,95.98,98.69,93.27,97.76,237667,0.0,1.0
2022-05-23,95.9,97.2499,94.38,96.83,62263,95.9,97.2499,94.38,96.83,62263,0.0,1.0
2022-05-24,90.33,93.6,89.68,93.6,128941,90.33,93.6,89.68,93.6,128941,0.0,1.0
2022-05-25,88.5,91.46,88.35,88.68,185583,88.5,91.46,88.35,88.68,185583,0.0,1.0
2022-05-26,91.9,92.68,86.17,87.71,152494,91.9,92.68,86.17,87.71,152494,0.0,1.0
2022-05-27,105.02,105.17,93.505,94.0,426223,105.02,105.17,93.505,94.0,426223,0.0,1.0
2022-05-31,100.89,105.5,100.07,104.33,222212,100.89,105.5,100.07,104.33,222212,0.0,1.0
2022-06-01,102.83,104.02,101.0383,101.2,152898,102.83,104.02,101.0383,101.2,152898,0.0,1.0
2022-06-02,106.54,106.84,102.61,102.61,271147,106.54,106.84,102.61,102.61,271147,0.0,1.0
2022-06-03,105.71,107.98,104.78,104.98,141148,105.71,107.98,104.78,104.98,141148,0.0,1.0
2022-06-06,106.41,109.9,106.38,107.01,110916,106.41,109.9,106.38,107.01,110916,0.0,1.0
2022-06-07,108.74,109.5,104.01,104.16,174997,108.74,109.5,104.01,104.16,174997,0.0,1.0
2022-06-08,106.9,110.76,106.62,109.0,119607,106.9,110.76,106.62,109.0,119607,0.0,1.0
2022-06-09,102.66,105.735,102.62,105.45,73801,102.66,105.735,102.62,105.45,73801,0.0,1.0
2022-06-10,99.76,101.9,98.835,101.0,191673,99.76,101.9,98.835,101.0,191673,0.0,1.0
2022-06-13,90.64,97.2,90.36,97.0,144617,90.64,97.2,90.36,97.0,144617,0.0,1.0
2022-06-14,88.37,90.56,87.1301,90.0,202571,88.37,90.56,87.1301,90.0,202571,0.0,1.0
2022-06-15,90.8,91.74,87.03,88.71,211549,90.8,91.74,87.03,88.71,211549,0.0,1.0
2022-06-16,82.96,90.1684,82.73,87.93,91048,82.96,90.1684,82.73,87.93,91048,0.0,1.0
2022-06-17,88.58,90.24,83.31,84.28,165793,88.58,90.24,83.31,84.28,165793,0.0,1.0
2022-06-21,89.91,92.0364,89.145,90.19,110522,89.91,92.0364,89.145,90.19,110522,0.0,1.0
2022-06-22,91.33,91.5,87.9693,88.6,85844,91.33,91.5,87.9693,88.6,85844,0.0,1.0
2022-06-23,98.78,99.615,90.55,90.87,199058,98.78,99.615,90.55,90.87,199058,0.0,1.0
2022-06-24,100.14,101.37,97.62,100.52,92734,100.14,101.37,97.62,100.52,92734,0.0,1.0
2022-06-27,99.67,100.99,98.15,100.82,90299,99.67,100.99,98.15,100.82,90299,0.0,1.0
2022-06-28,93.53,100.56,91.54,99.93,218302,93.53,100.56,91.54,99.93,218302,0.0,1.0
2022-06-29,93.31,94.67,92.0,93.68,65621,93.31,94.67,92.0,93.68,65621,0.0,1.0
2022-06-30,88.27,92.16,87.12,91.55,266487,88.27,92.16,87.12,91.55,266487,0.0,1.0
2022-07-01,89.0,89.9,86.44,87.31,177178,89.0,89.9,86.44,87.31,177178,0.0,1.0
2022-07-05,90.0,90.1,85.39,88.03,295126,90.0,90.1,85.39,88.03,295126,0.0,1.0
2022-07-06,89.03,91.39,87.02,90.0,91764,89.03,91.39,87.02,90.0,91764,0.0,1.0
2022-07-07,91.12,91.56,88.91,88.91,103950,91.12,91.56,88.91,88.91,103950,0.0,1.0
2022-07-08,91.48,93.12,89.12,90.7,47802,91.48,93.12,89.12,90.7,47802,0.0,1.0
2022-07-11,90.11,90.5,87.36,90.07,68144,90.11,90.5,87.36,90.07,68144,0.0,1.0
2022-07-12,86.54,90.435,85.53,89.2,147136,86.54,90.435,85.53,89.2,147136,0.0,1.0
2022-07-13,86.03,87.93,84.47,85.19,92144,86.03,87.93,84.47,85.19,92144,0.0,1.0
2022-07-14,84.17,85.7086,82.01,85.06,83875,84.17,85.7086,82.01,85.06,83875,0.0,1.0
2022-07-15,84.78,86.51,83.52,84.09,36973,84.78,86.51,83.52,84.09,36973,0.0,1.0
2022-07-18,85.99,87.7985,85.56,86.04,59107,85.99,87.7985,85.56,86.04,59107,0.0,1.0
2022-07-19,89.48,89.97,86.7,86.7,65431,89.48,89.97,86.7,86.7,65431,0.0,1.0
2022-07-20,90.99,92.83,89.02,89.08,105231,90.99,92.83,89.02,89.08,105231,0.0,1.0
2022-07-21,95.32,95.79,90.095,91.13,162568,95.32,95.79,90.095,91.13,162568,0.0,1.0
2022-07-22,95.05,96.53,94.4767,95.37,145092,95.05,96.53,94.4767,95.37,145092,0.0,1.0
2022-07-25,93.11,94.82,91.47,94.82,81409,93.11,94.82,91.47,94.82,81409,0.0,1.0
2022-07-26,91.75,92.91,90.0,92.91,75864,91.75,92.91,90.0,92.91,75864,0.0,1.0
2022-07-27,95.7,96.69,92.4,93.18,105015,95.7,96.69,92.4,93.18,105015,0.0,1.0
2022-07-28,99.21,99.59,93.88,95.62,110826,99.21,99.59,93.88,95.62,110826,0.0,1.0
2022-07-29,102.0,103.08,97.51,99.0,155983,102.0,103.08,97.51,99.0,155983,0.0,1.0
2022-08-01,102.81,103.51,99.9,102.52,126036,102.81,103.51,99.9,102.52,126036,0.0,1.0
2022-08-02,103.55,104.3,101.4,102.3,77576,103.55,104.3,101.4,102.3,77576,0.0,1.0
2022-08-03,108.39,109.74,103.8012,104.16,126965,108.39,109.74,103.8012,104.16,126965,0.0,1.0
2022-08-04,111.6,112.18,105.54,107.57,170135,111.6,112.18,105.54,107.57,170135,0.0,1.0
2022-08-05,109.96,112.5651,109.54,110.16,83241,109.96,112.5651,109.54,110.16,83241,0.0,1.0
2022-08-08,107.23,111.73,106.84,109.6,195499,107.23,111.73,106.84,109.6,195499,0.0,1.0
2022-08-09,104.75,108.0,104.46,107.85,69260,104.75,108.0,104.46,107.85,69260,0.0,1.0
2022-08-10,110.32,111.5,106.72,106.72,160333,110.32,111.5,106.72,106.72,160333,0.0,1.0
2022-08-11,110.34,112.18,109.62,112.18,160838,110.34,112.18,109.62,112.18,160838,0.0,1.0
2022-08-12,114.41,115.86,110.27,111.06,118757,114.41,115.86,110.27,111.06,118757,0.0,1.0
2022-08-15,114.68,114.75,111.775,114.28,137066,114.68,114.75,111.775,114.28,137066,0.0,1.0
2022-08-16,112.73,113.925,111.68,113.36,71880,112.73,113.925,111.68,113.36,71880,0.0,1.0
2022-08-17,108.51,111.33,107.57,110.86,150979,108.51,111.33,107.57,110.86,150979,0.0,1.0
2022-08-18,107.5,110.04,107.3,108.51,55571,107.5,110.04,107.3,108.51,55571,0.0,1.0
2022-08-19,106.61,106.83,103.425,106.11,65512,106.61,106.83,103.425,106.11,65512,0.0,1.0
2022-08-22,103.99,105.6997,102.448,104.61,29858,103.99,105.6997,102.448,104.61,29858,0.0,1.0
2022-08-23,104.34,105.5,103.4911,103.99,46289,104.34,105.5,103.4911,103.99,46289,0.0,1.0
2022-08-24,106.18,107.195,104.31,104.92,57174,106.18,107.195,104.31,104.92,57174,0.0,1.0
2022-08-25,108.07,109.05,106.33,106.89,79216,108.07,109.05,106.33,106.89,79216,0.0,1.0
2022-08-26,99.78,108.0,99.55,108.0,92637,99.78,108.0,99.55,108.0,92637,0.0,1.0
2022-08-29,97.69,100.015,96.21,97.79,138068,97.69,100.015,96.21,97.79,138068,0.0,1.0
2022-08-30,99.21,101.4,97.6883,99.16,126524,99.21,101.4,97.6883,99.16,126524,0.0,1.0
2022-08-31,101.0,101.77,98.9,99.03,74870,101.0,101.77,98.9,99.03,74870,0.0,1.0
2022-09-01,99.98,101.07,95.8463,99.57,121963,99.98,101.07,95.8463,99.57,121963,0.0,1.0
2022-09-02,98.7,101.85,97.36,99.4,106254,98.7,101.85,97.36,99.4,106254,0.0,1.0
2022-09-06,94.01,97.7,93.08,97.7,149625,94.01,97.7,93.08,97.7,149625,0.0,1.0
2022-09-07,94.93,95.32,93.33,94.76,254550,94.93,95.32,93.33,94.76,254550,0.0,1.0
2022-09-08,94.31,95.4,92.23,93.92,162389,94.31,95.4,92.23,93.92,162389,0.0,1.0
2022-09-09,96.14,96.7,93.76,95.0,202419,96.14,96.7,93.76,95.0,202419,0.0,1.0
2022-09-12,96.75,97.85,94.69,97.71,145488,96.75,97.85,94.69,97.71,145488,0.0,1.0
2022-09-13,90.59,94.12,90.59,94.07,107372,90.59,94.12,90.59,94.07,107372,0.0,1.0
2022-09-14,87.97,91.46,86.51,91.46,161775,87.97,91.46,86.51,91.46,161775,0.0,1.0
2022-09-15,84.17,90.64,83.625,86.97,495726,84.17,90.64,83.625,86.97,495726,0.0,1.0
2022-09-16,78.65,83.29,78.17,83.12,457342,78.65,83.29,78.17,83.12,457342,0.0,1.0
2022-09-19,80.67,81.34,78.11,78.11,275031,80.67,81.34,78.11,78.11,275031,0.0,1.0
2022-09-20,76.74,80.31,76.43,80.31,197855,76.74,80.31,76.43,80.31,197855,0.0,1.0
2022-09-21,78.57,81.605,76.75,77.68,286733,78.57,81.605,76.75,77.68,286733,0.0,1.0
2022-09-22,74.96,79.015,74.761,78.75,203333,74.96,79.015,74.761,78.75,203333,0.0,1.0
2022-09-23,76.94,77.045,73.2,73.82,435336,76.94,77.045,73.2,73.82,435336,0.0,1.0
2022-09-26,79.58,81.2,76.11,76.11,832167,79.58,81.2,76.11,76.11,832167,0.0,1.0
2022-09-27,77.64,85.19,75.92,80.9,716465,77.64,85.19,75.92,80.9,716465,0.0,1.0
2022-09-28,82.27,83.49,77.73,77.74,270029,82.27,83.49,77.73,77.74,270029,0.0,1.0
2022-09-29,80.26,82.27,79.28,81.25,296827,80.26,82.27,79.28,81.25,296827,0.0,1.0
2022-09-30,80.63,83.86,80.215,80.45,191181,80.63,83.86,80.215,80.45,191181,0.0,1.0
2022-10-03,78.9,82.475,78.07,80.63,342080,78.9,82.475,78.07,80.63,342080,0.0,1.0
2022-10-04,80.29,80.69,77.56,77.76,482680,80.29,80.69,77.56,77.76,482680,0.0,1.0
2022-10-05,81.78,82.31,78.6041,79.16,162193,81.78,82.31,78.6041,79.16,162193,0.0,1.0
2022-10-06,78.23,82.38,78.0,81.34,152024,78.23,82.38,78.0,81.34,152024,0.0,1.0
2022-10-07,73.97,77.08,73.67,76.68,175266,73.97,77.08,73.67,76.68,175266,0.0,1.0
2022-10-10,68.26,73.63,67.48,73.63,314573,68.26,73.63,67.48,73.63,314573,0.0,1.0
2022-10-11,63.73,67.62,62.845,67.62,1134708,63.73,67.62,62.845,67.62,1134708,0.0,1.0
2022-10-12,64.82,65.505,61.55,64.27,482154,64.82,65.505,61.55,64.27,482154,0.0,1.0
2022-10-13,67.78,68.25,62.0,62.9,365309,67.78,68.25,62.0,62.9,365309,0.0,1.0
2022-10-14,68.72,70.42,67.73,68.93,411955,68.72,70.42,67.73,68.93,411955,0.0,1.0
2022-10-17,70.02,72.24,69.05,69.05,235446,70.02,72.24,69.05,69.05,235446,0.0,1.0
2022-10-18,71.92,73.81,70.735,71.99,301947,71.92,73.81,70.735,71.99,301947,0.0,1.0
2022-10-19,68.91,73.19,67.6,71.05,335041,68.91,73.19,67.6,71.05,335041,0.0,1.0
2022-10-20,68.17,71.16,67.55,69.11,333646,68.17,71.16,67.55,69.11,333646,0.0,1.0
2022-10-21,68.0,68.76,65.39,68.15,217514,68.0,68.76,65.39,68.15,217514,0.0,1.0
2022-10-24,69.84,70.1,66.48,68.48,194372,69.84,70.1,66.48,68.48,194372,0.0,1.0
2022-10-25,73.57,73.95,69.37,70.1,151809,73.57,73.95,69.37,70.1,151809,0.0,1.0
2022-10-26,73.88,75.55,71.48,71.94,189378,73.88,75.55,71.48,71.94,189378,0.0,1.0
2022-10-27,74.99,75.99,73.75,73.87,346852,74.99,75.99,73.75,73.87,346852,0.0,1.0
2022-10-28,76.47,76.9,73.365,75.05,180847,76.47,76.9,73.365,75.05,180847,0.0,1.0
2022-10-31,76.24,77.21,74.98,76.5,120566,76.24,77.21,74.98,76.5,120566,0.0,1.0
2022-11-01,74.34,78.945,73.28,77.53,283159,74.34,78.945,73.28,77.53,283159,0.0,1.0
2022-11-02,71.72,75.14,71.41,74.0,188494,71.72,75.14,71.41,74.0,188494,0.0,1.0
2022-11-03,66.97,71.83,66.47,71.83,251463,66.97,71.83,66.47,71.83,251463,0.0,1.0
2022-11-04,66.06,68.6774,64.16,67.96,319171,66.06,68.6774,64.16,67.96,319171,0.0,1.0
2022-11-07,65.79,66.86,62.61,66.86,456593,65.79,66.86,62.61,66.86,456593,0.0,1.0
2022-11-08,65.58,67.345,64.56,66.09,483337,65.58,67.345,64.56,66.09,483337,0.0,1.0
2022-11-09,63.93,65.17,62.17,63.83,238818,63.93,65.17,62.17,63.83,238818,0.0,1.0
2022-11-10,68.27,70.25,66.405,66.53,336651,68.27,70.25,66.405,66.53,336651,0.0,1.0
2022-11-11,71.54,73.8,67.65,67.65,451474,71.54,73.8,67.65,67.65,451474,0.0,1.0
2022-11-14,69.62,71.97,69.19,71.39,530198,69.62,71.97,69.19,71.39,530198,0.0,1.0
2022-11-15,80.45,82.285,73.48,73.93,813497,80.45,82.285,73.48,73.93,813497,0.0,1.0
2022-11-16,79.5,80.58,75.55,80.58,440969,79.5,80.58,75.55,80.58,440969,0.0,1.0
2022-11-17,78.8,79.38,77.22,77.22,277736,78.8,79.38,77.22,77.22,277736,0.0,1.0
2022-11-18,79.08,80.405,76.5991,79.36,281193,79.08,80.405,76.5991,79.36,281193,0.0,1.0
2022-11-21,77.92,79.15,77.03,77.53,229411,77.92,79.15,77.03,77.53,229411,0.0,1.0
2022-11-22,75.16,77.5,72.7,77.19,149589,75.16,77.5,72.7,77.19,149589,0.0,1.0
2022-11-23,74.63,76.25,74.1615,75.0,250011,74.63,76.25,74.1615,75.0,250011,0.0,1.0
2022-11-25,74.44,75.16,73.17,74.14,53168,74.44,75.16,73.17,74.14,53168,0.0,1.0
2022-11-28,72.76,74.57,72.5,73.23,170176,72.76,74.57,72.5,73.23,170176,0.0,1.0
2022-11-29,70.77,72.5,70.6534,72.21,307555,70.77,72.5,70.6534,72.21,307555,0.0,1.0
2022-11-30,76.71,77.65,71.1,71.1,429590,76.71,77.65,71.1,71.1,429590,0.0,1.0
2022-12-01,80.6,81.04,75.02,75.26,351405,80.6,81.04,75.02,75.26,351405,0.0,1.0
2022-12-02,83.13,83.64,78.7417,79.32,289241,83.13,83.64,78.7417,79.32,289241,0.0,1.0
2022-12-05,81.82,83.9,80.1,83.0,358154,81.82,83.9,80.1,83.0,358154,0.0,1.0
2022-12-06,78.44,82.24,78.01,82.24,247890,78.44,82.24,78.01,82.24,247890,0.0,1.0
2022-12-07,76.71,78.04,74.21,78.0,219190,76.71,78.04,74.21,78.0,219190,0.0,1.0
2022-12-08,77.91,78.67,76.07,76.86,130500,77.91,78.67,76.07,76.86,130500,0.0,1.0
2022-12-09,79.3,80.55,77.07,77.37,175248,79.3,80.55,77.07,77.37,175248,0.0,1.0
2022-12-12,80.32,81.69,79.63,79.83,191983,80.32,81.69,79.63,79.83,191983,0.0,1.0
2022-12-13,84.46,86.925,82.99,83.09,343956,84.46,86.925,82.99,83.09,343956,0.0,1.0
2022-12-14,83.94,85.24,82.97,84.14,293422,83.94,85.24,82.97,84.14,293422,0.0,1.0
2022-12-15,77.58,82.2,76.92,82.2,221154,77.58,82.2,76.92,82.2,221154,0.0,1.0
2022-12-16,77.48,78.62,75.92,77.27,183063,77.48,78.62,75.92,77.27,183063,0.0,1.0
2022-12-19,75.04,78.07,74.0989,77.71,160758,75.04,78.07,74.0989,77.71,160758,0.0,1.0
2022-12-20,75.46,76.01,74.53,74.53,90980,75.46,76.01,74.53,74.53,90980,0.0,1.0
2022-12-21,77.65,78.13,75.37,75.75,124561,77.65,78.13,75.37,75.75,124561,0.0,1.0
2022-12-22,75.62,76.28,74.695,76.28,178874,75.62,76.28,74.695,76.28,178874,0.0,1.0
2022-12-23,74.78,75.59,74.255,74.72,209881,74.78,75.59,74.255,74.72,209881,0.0,1.0
2022-12-27,75.42,75.43,73.27,73.91,157077,75.42,75.43,73.27,73.91,157077,0.0,1.0
2022-12-28,73.43,78.0,72.73,74.69,212451,73.43,78.0,72.73,74.69,212451,0.0,1.0
2022-12-29,77.0,77.66,74.0,74.0,130262,77.0,77.66,74.0,74.0,130262,0.0,1.0
2022-12-30,76.5,76.86,74.0,75.2,123118,76.5,76.86,74.0,75.2,123118,0.0,1.0
2023-01-03,75.13,78.435,74.61,76.97,128681,75.13,78.435,74.61,76.97,128681,0.0,1.0
2023-01-04,75.43,76.39,74.27,75.41,152413,75.43,76.39,74.27,75.41,152413,0.0,1.0
2023-01-05,71.16,75.14,70.44,74.73,126225,71.16,75.14,70.44,74.73,126225,0.0,1.0
2023-01-06,71.81,72.39,69.09,71.71,99313,71.81,72.39,69.09,71.71,99313,0.0,1.0
2023-01-09,74.8,76.88,72.3599,72.75,115690,74.8,76.88,72.3599,72.75,115690,0.0,1.0
2023-01-10,73.09,74.78,72.71,74.0,93720,73.09,74.78,72.71,74.0,93720,0.0,1.0
2023-01-11,76.1,76.5,73.15,73.5,117029,76.1,76.5,73.15,73.5,117029,0.0,1.0
2023-01-12,77.72,77.95,73.28,76.1,285134,77.72,77.95,73.28,76.1,285134,0.0,1.0
2023-01-13,78.6,79.02,76.31,77.19,170425,78.6,79.02,76.31,77.19,170425,0.0,1.0
2023-01-17,82.5,83.0638,79.21,79.56,234310,82.5,83.0638,79.21,79.56,234310,0.0,1.0
2023-01-18,84.08,85.5,83.1806,83.66,256917,84.08,85.5,83.1806,83.66,256917,0.0,1.0
2023-01-19,83.97,84.98,82.22,83.38,278846,83.97,84.98,82.22,83.38,278846,0.0,1.0
2023-01-20,86.42,86.87,82.595,83.91,198038,86.42,86.87,82.595,83.91,198038,0.0,1.0
2023-01-23,88.7,89.39,86.41,87.15,191435,88.7,89.39,86.41,87.15,191435,0.0,1.0
2023-01-24,85.83,89.79,85.25,88.93,219796,85.83,89.79,85.25,88.93,219796,0.0,1.0
2023-01-25,85.12,86.53,82.25,85.27,107864,85.12,86.53,82.25,85.27,107864,0.0,1.0
2023-01-26,87.43,88.2912,85.49,86.04,219951,87.43,88.2912,85.49,86.04,219951,0.0,1.0
2023-01-27,88.89,89.85,87.045,87.25,82403,88.89,89.85,87.045,87.25,82403,0.0,1.0
2023-01-30,87.22,88.525,86.4386,87.47,125705,87.22,88.525,86.4386,87.47,125705,0.0,1.0
2023-01-31,87.87,88.64,87.32,87.36,162226,87.87,88.64,87.32,87.36,162226,0.0,1.0
2023-02-01,90.22,90.24,86.9265,87.84,190809,90.22,90.24,86.9265,87.84,190809,0.0,1.0
2023-02-02,94.0,95.0,91.31,91.35,168861,94.0,95.0,91.31,91.35,168861,0.0,1.0
2023-02-03,93.12,94.685,91.2574,91.62,250079,93.12,94.685,91.2574,91.62,250079,0.0,1.0
2023-02-06,91.32,92.52,90.46,91.43,176176,91.32,92.52,90.46,91.43,176176,0.0,1.0
2023-02-07,92.52,93.17,89.45,91.32,153106,92.52,93.17,89.45,91.32,153106,0.0,1.0
2023-02-08,92.7,93.84,91.58,92.6,113456,92.7,93.84,91.58,92.6,113456,0.0,1.0
2023-02-09,91.96,94.1464,91.75,93.0,113892,91.96,94.1464,91.75,93.0,113892,0.0,1.0
2023-02-10,90.63,91.76,89.6696,90.48,141946,90.63,91.76,89.6696,90.48,141946,0.0,1.0
2023-02-13,88.23,91.23,87.21,90.59,356980,88.23,91.23,87.21,90.59,356980,0.0,1.0
2023-02-14,77.0,81.14,73.0,79.9,3088712,77.0,81.14,73.0,79.9,3088712,0.0,1.0
2023-02-15,81.97,85.99,75.85,75.99,731775,81.97,85.99,75.85,75.99,731775,0.0,1.0
2023-02-16,81.61,84.23,80.01,80.01,445314,81.61,84.23,80.01,80.01,445314,0.0,1.0
2023-02-17,82.63,82.98,79.935,81.43,366719,82.63,82.98,79.935,81.43,366719,0.0,1.0
2023-02-21,81.55,82.63,80.105,80.72,466223,81.55,82.63,80.105,80.72,466223,0.0,1.0
2023-02-22,78.81,81.9,77.96,81.9,357881,78.81,81.9,77.96,81.9,357881,0.0,1.0
2023-02-23,79.32,80.055,77.01,79.99,192152,79.32,80.055,77.01,79.99,192152,0.0,1.0
2023-02-24,76.42,77.79,75.53,77.79,258356,76.42,77.79,75.53,77.79,258356,0.0,1.0
2023-02-27,78.95,80.08,76.917,77.13,274610,78.95,80.08,76.917,77.13,274610,0.0,1.0
2023-02-28,79.54,80.22,78.34,78.34,256647,79.54,80.22,78.34,78.34,256647,0.0,1.0
2023-03-01,80.28,80.36,78.61,79.81,186701,80.28,80.36,78.61,79.81,186701,0.0,1.0
2023-03-02,80.65,81.14,79.14,80.28,114311,80.65,81.14,79.14,80.28,114311,0.0,1.0
2023-03-03,80.52,81.7,80.205,80.5,126033,80.52,81.7,80.205,80.5,126033,0.0,1.0
2023-03-06,80.74,81.5201,79.55,80.96,129734,80.74,81.5201,79.55,80.96,129734,0.0,1.0
2023-03-07,79.14,82.25,78.555,81.19,174963,79.14,82.25,78.555,81.19,174963,0.0,1.0
2023-03-08,79.52,80.72,78.84,79.01,103475,79.52,80.72,78.84,79.01,103475,0.0,1.0
2023-03-09,76.75,80.09,76.465,79.18,129787,76.75,80.09,76.465,79.18,129787,0.0,1.0
2023-03-10,71.94,76.7,71.8,76.7,428238,71.94,76.7,71.8,76.7,428238,0.0,1.0
2023-03-13,70.57,73.285,70.295,71.35,259566,70.57,73.285,70.295,71.35,259566,0.0,1.0
2023-03-14,71.45,73.98,71.0,71.88,200349,71.45,73.98,71.0,71.88,200349,0.0,1.0
2023-03-15,67.74,69.99,65.2,69.9,504369,67.74,69.99,65.2,69.9,504369,0.0,1.0
2023-03-16,68.71,69.2,65.0,67.0,393653,68.71,69.2,65.0,67.0,393653,0.0,1.0
2023-03-17,64.37,69.015,63.89,69.0,337263,64.37,69.015,63.89,69.0,337263,0.0,1.0
2023-03-20,65.39,65.787,64.2,64.5,352791,65.39,65.787,64.2,64.5,352791,0.0,1.0
2023-03-21,66.08,67.22,66.01,66.87,297202,66.08,67.22,66.01,66.87,297202,0.0,1.0
2023-03-22,63.7,67.115,63.7,66.1,313386,63.7,67.115,63.7,66.1,313386,0.0,1.0
2023-03-23,66.08,67.83,63.87,64.5,389646,66.08,67.83,63.87,64.5,389646,0.0,1.0
2023-03-24,65.5,66.38,64.35,65.96,352625,65.5,66.38,64.35,65.96,352625,0.0,1.0
2023-03-27,65.44,65.91,63.75,65.91,221898,65.44,65.91,63.75,65.91,221898,0.0,1.0
2023-03-28,63.84,65.815,63.76,65.24,128479,63.84,65.815,63.76,65.24,128479,0.0,1.0
2023-03-29,64.0,65.325,63.67,64.14,293011,64.0,65.325,63.67,64.14,293011,0.0,1.0
2023-03-30,65.25,65.93,64.034,65.0,307903,65.25,65.93,64.034,65.0,307903,0.0,1.0
2023-03-31,67.18,67.64,65.65,65.65,235088,67.18,67.64,65.65,65.65,235088,0.0,1.0
2023-04-03,66.39,67.465,65.8,66.5,151615,66.39,67.465,65.8,66.5,151615,0.0,1.0
2023-04-04,63.99,66.38,63.4,66.38,198214,63.99,66.38,63.4,66.38,198214,0.0,1.0
2023-04-05,61.17,63.38,60.91,63.38,211381,61.17,63.38,60.91,63.38,211381,0.0,1.0
2023-04-06,61.04,61.5,60.095,61.0,400966,61.04,61.5,60.095,61.0,400966,0.0,1.0
2023-04-10,61.67,61.79,59.52,60.27,138498,61.67,61.79,59.52,60.27,138498,0.0,1.0
2023-04-11,62.25,62.62,61.035,61.45,262129,62.25,62.62,61.035,61.45,262129,0.0,1.0
2023-04-12,61.7,64.56,61.58,63.25,301424,61.7,64.56,61.58,63.25,301424,0.0,1.0
2023-04-13,63.41,63.43,60.7,61.99,385914,63.41,63.43,60.7,61.99,385914,0.0,1.0
2023-04-14,62.1,63.82,61.57,63.01,216230,62.1,63.82,61.57,63.01,216230,0.0,1.0
2023-04-17,60.83,61.86,60.04,61.86,139085,60.83,61.86,60.04,61.86,139085,0.0,1.0
2023-04-18,60.71,61.21,60.08,61.21,170435,60.71,61.21,60.08,61.21,170435,0.0,1.0
2023-04-19,60.33,61.29,59.1,60.1,364948,60.33,61.29,59.1,60.1,364948,0.0,1.0
2023-04-20,58.45,60.4,58.35,59.42,211572,58.45,60.4,58.35,59.42,211572,0.0,1.0
2023-04-21,57.49,59.13,56.7,58.06,634284,57.49,59.13,56.7,58.06,634284,0.0,1.0
2023-04-24,56.67,58.27,56.55,57.0,298311,56.67,58.27,56.55,57.0,298311,0.0,1.0
2023-04-25,54.69,56.31,54.58,55.88,273338,54.69,56.31,54.58,55.88,273338,0.0,1.0
2023-04-26,56.31,56.77,55.46,55.46,157752,56.31,56.77,55.46,55.46,157752,0.0,1.0
2023-04-27,56.45,56.955,55.72,56.7,72204,56.45,56.955,55.72,56.7,72204,0.0,1.0
2023-04-28,57.57,57.77,55.76,56.4,124367,57.57,57.77,55.76,56.4,124367,0.0,1.0
2023-05-01,58.99,59.635,57.13,57.13,177226,58.99,59.635,57.13,57.13,177226,0.0,1.0
2023-05-02,57.48,58.81,56.9,58.44,231225,57.48,58.81,56.9,58.44,231225,0.0,1.0
2023-05-03,56.83,58.35,56.69,57.66,140888,56.83,58.35,56.69,57.66,140888,0.0,1.0
2023-05-04,55.61,57.57,55.2592,56.24,94852,55.61,57.57,55.2592,56.24,94852,0.0,1.0
2023-05-05,52.14,56.0,51.51,55.96,570674,52.14,56.0,51.51,55.96,570674,0.0,1.0
2023-05-08,52.74,53.7,51.92,52.34,317937,52.74,53.7,51.92,52.34,317937,0.0,1.0
2023-05-09,52.57,53.42,52.075,52.37,507590,52.57,53.42,52.075,52.37,507590,0.0,1.0
2023-05-10,50.45,53.68,50.33,53.58,235200,50.45,53.68,50.33,53.58,235200,0.0,1.0
2023-05-11,50.72,50.95,49.25,50.01,180117,50.72,50.95,49.25,50.01,180117,0.0,1.0
2023-05-12,49.52,50.9541,48.74,50.77,111829,49.52,50.9541,48.74,50.77,111829,0.0,1.0
2023-05-15,49.36,50.14,49.2,49.8,289647,49.36,50.14,49.2,49.8,289647,0.0,1.0
2023-05-16,48.49,49.49,48.09,49.0,180361,48.49,49.49,48.09,49.0,180361,0.0,1.0
2023-05-17,49.77,50.3,48.11,48.87,365640,49.77,50.3,48.11,48.87,365640,0.0,1.0
2023-05-18,50.58,50.66,49.64,49.73,245331,50.58,50.66,49.64,49.73,245331,0.0,1.0
2023-05-19,52.84,53.4649,50.97,51.09,622357,52.84,53.4649,50.97,51.09,622357,0.0,1.0
2023-05-22,56.13,56.635,52.25,52.84,369934,56.13,56.635,52.25,52.84,369934,0.0,1.0
2023-05-23,54.19,56.42,48.57,50.5,611745,54.19,56.42,48.57,50.5,611745,0.0,1.0
2023-05-24,51.0,53.79,50.55,53.79,226673,51.0,53.79,50.55,53.79,226673,0.0,1.0
2023-05-25,49.85,51.25,48.71,51.0,278288,49.85,51.25,48.71,51.0,278288,0.0,1.0
2023-05-26,51.11,51.6825,49.35,50.12,283925,51.11,51.6825,49.35,50.12,283925,0.0,1.0
2023-05-30,51.3,53.15,51.0059,52.0,258879,51.3,53.15,51.0059,52.0,258879,0.0,1.0
2023-05-31,48.8,51.05,48.52,50.89,390087,48.8,51.05,48.52,50.89,390087,0.0,1.0
2023-06-01,49.77,50.0,48.3,48.84,272650,49.77,50.0,48.3,48.84,272650,0.0,1.0
2023-06-02,51.55,53.71,50.5,50.5,305377,51.55,53.71,50.5,50.5,305377,0.0,1.0
2023-06-05,45.97,49.65,45.73,49.15,557900,45.97,49.65,45.73,49.15,557900,0.0,1.0
2023-06-06,47.33,47.93,46.08,46.11,696939,47.33,47.93,46.08,46.11,696939,0.0,1.0
2023-06-07,47.51,47.75,46.89,47.75,435781,47.51,47.75,46.89,47.75,435781,0.0,1.0
2023-06-08,45.65,48.0,45.49,47.53,438033,45.65,48.0,45.49,47.53,438033,0.0,1.0
2023-06-09,45.69,46.725,44.62,46.44,511545,45.69,46.725,44.62,46.44,511545,0.0,1.0
2023-06-12,48.51,48.7599,46.05,46.05,632082,48.51,48.7599,46.05,46.05,632082,0.0,1.0
2023-06-13,50.08,51.1912,48.8,49.49,299858,50.08,51.1912,48.8,49.49,299858,0.0,1.0
2023-06-14,50.07,51.0,49.41,50.23,327798,50.07,51.0,49.41,50.23,327798,0.0,1.0
2023-06-15,53.35,53.49,49.4,50.22,301663,53.35,53.49,49.4,50.22,301663,0.0,1.0
2023-06-16,53.97,53.99,52.65,53.64,487892,53.97,53.99,52.65,53.64,487892,0.0,1.0
2023-06-20,52.58,53.54,51.07,53.48,248054,52.58,53.54,51.07,53.48,248054,0.0,1.0
2023-06-21,50.0,52.25,49.99,52.25,136678,50.0,52.25,49.99,52.25,136678,0.0,1.0
2023-06-22,49.76,49.96,47.91,49.96,226556,49.76,49.96,47.91,49.96,226556,0.0,1.0
2023-06-23,48.19,49.42,47.77,49.13,359040,48.19,49.42,47.77,49.13,359040,0.0,1.0
2023-06-26,47.99,48.95,47.745,48.08,195171,47.99,48.95,47.745,48.08,195171,0.0,1.0
2023-06-27,49.24,49.74,47.245,47.99,202477,49.24,49.74,47.245,47.99,202477,0.0,1.0
2023-06-28,49.49,49.98,48.76,48.89,204305,49.49,49.98,48.76,48.89,204305,0.0,1.0
2023-06-29,50.29,50.57,49.13,49.58,127872,50.29,50.57,49.13,49.58,127872,0.0,1.0
2023-06-30,51.79,52.4,50.61,51.15,260937,51.79,52.4,50.61,51.15,260937,0.0,1.0
2023-07-03,51.01,53.61,50.47,51.88,336001,51.01,53.61,50.47,51.88,336001,0.0,1.0
2023-07-05,52.09,53.355,50.88,51.01,549160,52.09,53.355,50.88,51.01,549160,0.0,1.0
2023-07-06,51.36,52.395,51.24,51.48,300440,51.36,52.395,51.24,51.48,300440,0.0,1.0
2023-07-07,53.6,54.19,51.0801,51.61,307459,53.6,54.19,51.0801,51.61,307459,0.0,1.0
2023-07-10,55.12,55.53,53.25,53.25,305459,55.12,55.53,53.25,53.25,305459,0.0,1.0
2023-07-11,55.11,55.56,54.67,55.22,218498,55.11,55.56,54.67,55.22,218498,0.0,1.0
2023-07-12,55.84,56.35,55.18,56.0,302756,55.84,56.35,55.18,56.0,302756,0.0,1.0
2023-07-13,58.75,59.09,56.485,56.66,325889,58.75,59.09,56.485,56.66,325889,0.0,1.0
2023-07-14,56.51,59.17,56.5,58.7,292719,56.51,59.17,56.5,58.7,292719,0.0,1.0
2023-07-17,58.93,59.71,56.79,57.2,337185,58.93,59.71,56.79,57.2,337185,0.0,1.0
2023-07-18,58.91,60.475,58.89,59.47,225969,58.91,60.475,58.89,59.47,225969,0.0,1.0
2023-07-19,60.18,61.13,59.0,59.39,342881,60.18,61.13,59.0,59.39,342881,0.0,1.0
2023-07-20,55.29,59.43,54.69,59.065,283043,55.29,59.43,54.69,59.065,283043,0.0,1.0
2023-07-21,53.86,55.99,53.68,55.92,231144,53.86,55.99,53.68,55.92,231144,0.0,1.0
2023-07-24,54.56,54.62,53.57,54.1,196813,54.56,54.62,53.57,54.1,196813,0.0,1.0
2023-07-25,54.28,55.31,53.93,54.72,324213,54.28,55.31,53.93,54.72,324213,0.0,1.0
2023-07-26,53.82,54.725,53.18,53.64,222697,53.82,54.725,53.18,53.64,222697,0.0,1.0
2023-07-27,50.25,54.59,50.11,54.46,351967,50.25,54.59,50.11,54.46,351967,0.0,1.0
2023-07-28,51.83,52.26,50.55,51.13,228697,51.83,52.26,50.55,51.13,228697,0.0,1.0
2023-07-31,52.46,53.4,52.13,52.13,159970,52.46,53.4,52.13,52.13,159970,0.0,1.0
2023-08-01,51.33,52.54,50.85,52.33,138951,51.33,52.54,50.85,52.33,138951,0.0,1.0
2023-08-02,49.2,50.32,48.6,50.26,185443,49.2,50.32,48.6,50.26,185443,0.0,1.0
2023-08-03,48.87,49.56,47.96,49.07,396037,48.87,49.56,47.96,49.07,396037,0.0,1.0
2023-08-04,51.44,52.36,49.4205,49.54,473725,51.44,52.36,49.4205,49.54,473725,0.0,1.0
2023-08-07,50.77,52.0522,49.5401,51.71,179009,50.77,52.0522,49.5401,51.71,179009,0.0,1.0
2023-08-08,48.75,49.94,47.75,49.93,193962,48.75,49.94,47.75,49.93,193962,0.0,1.0
2023-08-09,48.8,49.265,48.25,48.8,105162,48.8,49.265,48.25,48.8,105162,0.0,1.0
2023-08-10,49.26,50.41,48.6,49.15,124858,49.26,50.41,48.6,49.15,124858,0.0,1.0
2023-08-11,48.57,49.46,48.36,48.93,101648,48.57,49.46,48.36,48.93,101648,0.0,1.0
2023-08-14,48.91,48.93,47.51,48.24,113356,48.91,48.93,47.51,48.24,113356,0.0,1.0
2023-08-15,47.05,48.395,47.0,48.13,184368,47.05,48.395,47.0,48.13,184368,0.0,1.0
2023-08-16,46.94,48.04,46.9,47.19,149913,46.94,48.04,46.9,47.19,149913,0.0,1.0
2023-08-17,45.65,47.1932,45.64,47.15,123636,45.65,47.1932,45.64,47.15,123636,0.0,1.0
2023-08-18,45.45,45.92,45.0,45.18,171365,45.45,45.92,45.0,45.18,171365,0.0,1.0
2023-08-21,46.0,46.26,45.62,45.62,219424,46.0,46.26,45.62,45.62,219424,0.0,1.0
2023-08-22,47.45,47.78,45.6,46.46,194432,47.45,47.78,45.6,46.46,194432,0.0,1.0
2023-08-23,49.63,50.85,47.54,47.54,512104,49.63,50.85,47.54,47.54,512104,0.0,1.0
2023-08-24,47.7,50.44,47.63,49.97,129200,47.7,50.44,47.63,49.97,129200,0.0,1.0
2023-08-25,47.94,48.35,46.7,48.34,130142,47.94,48.35,46.7,48.34,130142,0.0,1.0
2023-08-28,47.65,48.89,47.65,48.32,130001,47.65,48.89,47.65,48.32,130001,0.0,1.0
2023-08-29,48.46,48.9084,47.35,47.65,91457,48.46,48.9084,47.35,47.65,91457,0.0,1.0
2023-08-30,47.78,48.52,47.41,48.52,171426,47.78,48.52,47.41,48.52,171426,0.0,1.0
2023-08-31,48.9,49.64,47.81,47.84,230600,48.9,49.64,47.81,47.84,230600,0.0,1.0
2023-09-01,49.45,49.83,49.0,49.4,154025,49.45,49.83,49.0,49.4,154025,0.0,1.0
2023-09-05,51.23,51.89,48.2715,48.57,271941,51.23,51.89,48.2715,48.57,271941,0.0,1.0
2023-09-06,51.93,52.44,51.03,51.32,149946,51.93,52.44,51.03,51.32,149946,0.0,1.0
2023-09-07,51.81,52.06,50.1,51.43,201528,51.81,52.06,50.1,51.43,201528,0.0,1.0
2023-09-08,52.24,52.91,51.57,51.73,221680,52.24,52.91,51.57,51.73,221680,0.0,1.0
2023-09-11,51.39,52.47,51.36,52.47,266697,51.39,52.47,51.36,52.47,266697,0.0,1.0
2023-09-12,51.25,51.74,50.3,50.51,211055,51.25,51.74,50.3,50.51,211055,0.0,1.0
2023-09-13,51.05,51.61,50.27,51.18,147405,51.05,51.61,50.27,51.18,147405,0.0,1.0
2023-09-14,52.83,52.965,51.81,52.22,182278,52.83,52.965,51.81,52.22,182278,0.0,1.0
2023-09-15,52.18,53.43,51.845,52.94,432760,52.18,53.43,51.845,52.94,432760,0.0,1.0
2023-09-18,51.0,52.81,50.0101,52.27,637337,51.0,52.81,50.0101,52.27,637337,0.0,1.0
2023-09-19,56.54,57.71,47.386,47.47,1492964,56.54,57.71,47.386,47.47,1492964,0.0,1.0
2023-09-20,54.78,56.0,54.22,55.69,754672,54.78,56.0,54.22,55.69,754672,0.0,1.0
2023-09-21,54.51,55.2,52.59,53.99,471497,54.51,55.2,52.59,53.99,471497,0.0,1.0
2023-09-22,55.87,56.43,54.15,54.74,247065,55.87,56.43,54.15,54.74,247065,0.0,1.0
2023-09-25,58.52,59.25,55.3825,56.33,457996,58.52,59.25,55.3825,56.33,457996,0.0,1.0
2023-09-26,57.97,59.06,57.67,58.42,447084,57.97,59.06,57.67,58.42,447084,0.0,1.0
2023-09-27,58.79,59.79,57.6,57.95,498067,58.79,59.79,57.6,57.95,498067,0.0,1.0
2023-09-28,57.88,58.32,56.66,58.3,336572,57.88,58.32,56.66,58.3,336572,0.0,1.0
2023-09-29,57.35,59.53,57.16,58.35,216197,57.35,59.53,57.16,58.35,216197,0.0,1.0
2023-10-02,57.29,58.12,56.6,56.98,179081,57.29,58.12,56.6,56.98,179081,0.0,1.0
2023-10-03,56.0,57.91,55.46,56.53,393585,56.0,57.91,55.46,56.53,393585,0.0,1.0
2023-10-04,55.57,56.9,55.11,56.0,189946,55.57,56.9,55.11,56.0,189946,0.0,1.0
2023-10-05,55.82,56.31,54.185,55.16,235638,55.82,56.31,54.185,55.16,235638,0.0,1.0
2023-10-06,58.34,58.34,55.085,55.28,400359,58.34,58.34,55.085,55.28,400359,0.0,1.0
2023-10-09,58.77,58.84,57.25,57.85,162156,58.77,58.84,57.25,57.85,162156,0.0,1.0
2023-10-10,60.38,61.53,58.93,58.93,604647,60.38,61.53,58.93,58.93,604647,0.0,1.0
2023-10-11,59.3,61.13,59.14,60.3,181507,59.3,61.13,59.14,60.3,181507,0.0,1.0
2023-10-12,57.25,59.99,56.68,58.98,563245,57.25,59.99,56.68,58.98,563245,0.0,1.0
2023-10-13,57.23,57.53,56.54,57.36,189661,57.23,57.53,56.54,57.36,189661,0.0,1.0
2023-10-16,58.61,59.15,57.29,57.38,174151,58.61,59.15,57.29,57.38,174151,0.0,1.0
2023-10-17,58.56,59.43,58.0,58.0,331936,58.56,59.43,58.0,58.0,331936,0.0,1.0
2023-10-18,58.2,59.9,57.4,58.05,797915,58.2,59.9,57.4,58.05,797915,0.0,1.0
2023-10-19,58.05,58.38,56.78,57.98,385447,58.05,58.38,56.78,57.98,385447,0.0,1.0
2023-10-20,54.63,58.14,53.78,57.69,345790,54.63,58.14,53.78,57.69,345790,0.0,1.0
2023-10-23,54.4,55.53,53.77,53.96,229788,54.4,55.53,53.77,53.96,229788,0.0,1.0
2023-10-24,54.08,55.87,53.69,54.92,231221,54.08,55.87,53.69,54.92,231221,0.0,1.0
2023-10-25,49.83,53.59,49.81,53.59,435926,49.83,53.59,49.81,53.59,435926,0.0,1.0
2023-10-26,48.7,50.5,48.6,49.62,566221,48.7,50.5,48.6,49.62,566221,0.0,1.0
2023-10-27,48.47,49.57,48.23,49.36,508289,48.47,49.57,48.23,49.36,508289,0.0,1.0
2023-10-30,49.53,50.31,48.81,49.52,304577,49.53,50.31,48.81,49.52,304577,0.0,1.0
2023-10-31,50.16,51.07,49.38,49.38,329090,50.16,51.07,49.38,49.38,329090,0.0,1.0
2023-11-01,48.96,49.96,47.79,49.64,354955,48.96,49.96,47.79,49.64,354955,0.0,1.0
2023-11-02,51.9,52.68,49.7,49.75,672851,51.9,52.68,49.7,49.75,672851,0.0,1.0
2023-11-03,52.99,53.84,52.28,53.2,368051,52.99,53.84,52.28,53.2,368051,0.0,1.0
2023-11-06,55.45,55.455,52.29,53.15,289913,55.45,55.455,52.29,53.15,289913,0.0,1.0
2023-11-07,56.0,57.98,55.4,55.4,312186,56.0,57.98,55.4,55.4,312186,0.0,1.0
2023-11-08,55.07,56.4539,54.68,55.86,142312,55.07,56.4539,54.68,55.86,142312,0.0,1.0
2023-11-09,53.33,56.195,52.985,55.33,282126,53.33,56.195,52.985,55.33,282126,0.0,1.0
2023-11-10,54.07,54.575,52.44,53.85,145770,54.07,54.575,52.44,53.85,145770,0.0,1.0
2023-11-13,53.41,53.93,52.56,53.47,179055,53.41,53.93,52.56,53.47,179055,0.0,1.0
2023-11-14,56.96,58.77,54.96,54.96,301942,56.96,58.77,54.96,54.96,301942,0.0,1.0
2023-11-15,59.86,60.76,57.8,57.8,365517,59.86,60.76,57.8,57.8,365517,0.0,1.0
2023-11-16,60.4,60.44,57.675,59.63,321931,60.4,60.44,57.675,59.63,321931,0.0,1.0
2023-11-17,63.03,65.231,60.62,61.0,614101,63.03,65.231,60.62,61.0,614101,0.0,1.0
2023-11-20,66.46,68.05,63.11,63.86,505545,66.46,68.05,63.11,63.86,505545,0.0,1.0
2023-11-21,64.22,66.46,63.64,65.76,207321,64.22,66.46,63.64,65.76,207321,0.0,1.0
2023-11-22,65.64,66.756,64.33,65.16,291012,65.64,66.756,64.33,65.16,291012,0.0,1.0
2023-11-24,64.91,65.87,64.34,65.63,107136,64.91,65.87,64.34,65.63,107136,0.0,1.0
2023-11-27,65.98,66.33,64.2,64.75,226800,65.98,66.33,64.2,64.75,226800,0.0,1.0
2023-11-28,66.88,67.85,65.58,65.9,366284,66.88,67.85,65.58,65.9,366284,0.0,1.0
2023-11-29,67.79,69.0,67.05,67.38,232953,67.79,69.0,67.05,67.38,232953,0.0,1.0
2023-11-30,65.24,68.425,64.8,67.97,203558,65.24,68.425,64.8,67.97,203558,0.0,1.0
2023-12-01,66.36,66.915,62.89,65.17,318151,66.36,66.915,62.89,65.17,318151,0.0,1.0
2023-12-04,64.4,66.0,63.51,65.45,168823,64.4,66.0,63.51,65.45,168823,0.0,1.0
2023-12-05,63.14,65.15,63.03,63.9,113769,63.14,65.15,63.03,63.9,113769,0.0,1.0
2023-12-06,66.41,66.575,63.38,63.38,368517,66.41,66.575,63.38,63.38,368517,0.0,1.0
2023-12-07,67.99,68.0,65.5,66.38,269687,67.99,68.0,65.5,66.38,269687,0.0,1.0
2023-12-08,69.54,71.67,67.43,67.59,724323,69.54,71.67,67.43,67.59,724323,0.0,1.0
2023-12-11,67.2,69.425,66.51,69.33,273405,67.2,69.425,66.51,69.33,273405,0.0,1.0
2023-12-12,68.78,69.07,66.07,67.29,295419,68.78,69.07,66.07,67.29,295419,0.0,1.0
2023-12-13,69.96,71.57,67.77,68.99,266126,69.96,71.57,67.77,68.99,266126,0.0,1.0
2023-12-14,71.24,72.43,69.79,70.34,409462,71.24,72.43,69.79,70.34,409462,0.0,1.0
2023-12-15,70.15,71.31,68.01,70.9,439852,70.15,71.31,68.01,70.9,439852,0.0,1.0
2023-12-18,71.33,71.94,69.3,70.15,294875,71.33,71.94,69.3,70.15,294875,0.0,1.0
2023-12-19,74.41,74.62,70.995,71.6,405996,74.41,74.62,70.995,71.6,405996,0.0,1.0
2023-12-20,72.79,75.635,72.32,74.0,563986,72.79,75.635,72.32,74.0,563986,0.0,1.0
2023-12-21,75.93,76.14,73.09,73.91,334255,75.93,76.14,73.09,73.91,334255,0.0,1.0
2023-12-22,76.59,78.015,74.67,75.0,531986,76.59,78.015,74.67,75.0,531986,0.0,1.0
2023-12-26,78.67,78.67,75.74,76.76,194994,78.67,78.67,75.74,76.76,194994,0.0,1.0
2023-12-27,79.54,79.66,78.14,79.01,236395,79.54,79.66,78.14,79.01,236395,0.0,1.0
2023-12-28,79.06,79.59,78.03,79.41,426771,79.06,79.59,78.03,79.41,426771,0.0,1.0
2023-12-29,77.85,79.8614,77.635,79.0,229917,77.85,79.8614,77.635,79.0,229917,0.0,1.0
2024-01-02,76.14,77.43,75.135,77.15,194115,76.14,77.43,75.135,77.15,194115,0.0,1.0
2024-01-03,73.32,75.5,73.03,74.12,178694,73.32,75.5,73.03,74.12,178694,0.0,1.0
2024-01-04,73.43,74.28,72.69,73.54,120540,73.43,74.28,72.69,73.54,120540,0.0,1.0
2024-01-05,74.65,75.3,72.625,72.82,251143,74.65,75.3,72.625,72.82,251143,0.0,1.0
2024-01-08,75.33,75.405,72.97,72.97,214957,75.33,75.405,72.97,72.97,214957,0.0,1.0
2024-01-09,75.4,76.03,74.535,74.8,160733,75.4,76.03,74.535,74.8,160733,0.0,1.0
2024-01-10,75.1,75.59,74.28,75.06,114485,75.1,75.59,74.28,75.06,114485,0.0,1.0
2024-01-11,76.4,76.47,74.59,75.15,202499,76.4,76.47,74.59,75.15,202499,0.0,1.0
2024-01-12,77.41,78.845,77.01,77.2,167566,77.41,78.845,77.01,77.2,167566,0.0,1.0
2024-01-16,77.15,77.37,74.93,76.65,161357,77.15,77.37,74.93,76.65,161357,0.0,1.0
2024-01-17,76.0,76.57,74.69,76.55,247014,76.0,76.57,74.69,76.55,247014,0.0,1.0
2024-01-18,77.44,77.709,75.71,76.68,102770,77.44,77.709,75.71,76.68,102770,0.0,1.0
2024-01-19,78.91,79.29,76.43,78.19,239591,78.91,79.29,76.43,78.19,239591,0.0,1.0
2024-01-22,80.02,81.06,79.275,79.3,145151,80.02,81.06,79.275,79.3,145151,0.0,1.0
2024-01-23,78.28,80.26,77.91,80.26,227008,78.28,80.26,77.91,80.26,227008,0.0,1.0
2024-01-24,75.53,78.135,73.92,76.38,223512,75.53,78.135,73.92,76.38,223512,0.0,1.0
2024-01-25,74.65,76.67,74.61,75.86,121086,74.65,76.67,74.61,75.86,121086,0.0,1.0
2024-01-26,74.09,76.35,73.65,74.86,300772,74.09,76.35,73.65,74.86,300772,0.0,1.0
2024-01-29,75.54,76.255,72.74,73.35,424443,75.54,76.255,72.74,73.35,424443,0.0,1.0
2024-01-30,73.24,75.48,72.75,75.35,182806,73.24,75.48,72.75,75.35,182806,0.0,1.0
2024-01-31,70.77,73.27,70.66,72.46,157315,70.77,73.27,70.66,72.46,157315,0.0,1.0
2024-02-01,71.66,72.18,69.53,71.18,189340,71.66,72.18,69.53,71.18,189340,0.0,1.0
2024-02-02,72.03,72.22,70.19,71.05,109288,72.03,72.22,70.19,71.05,109288,0.0,1.0
2024-02-05,70.95,71.73,69.78,71.73,181564,70.95,71.73,69.78,71.73,181564,0.0,1.0
2024-02-06,69.9,71.8,69.1901,71.42,155430,69.9,71.8,69.1901,71.42,155430,0.0,1.0
2024-02-07,67.21,69.75,66.635,69.56,322771,67.21,69.75,66.635,69.56,322771,0.0,1.0
2024-02-08,68.96,68.99,67.17,67.93,149154,68.96,68.99,67.17,67.93,149154,0.0,1.0
2024-02-09,69.91,71.62,68.58,69.86,166874,69.91,71.62,68.58,69.86,166874,0.0,1.0
2024-02-12,71.73,72.98,69.16,69.83,233117,71.73,72.98,69.16,69.83,233117,0.0,1.0
2024-02-13,66.0,69.64,65.69,69.28,221193,66.0,69.64,65.69,69.28,221193,0.0,1.0
2024-02-14,66.32,67.66,65.68,66.9,212016,66.32,67.66,65.68,66.9,212016,0.0,1.0
2024-02-15,68.61,69.0,67.1243,68.46,384948,68.61,69.0,67.1243,68.46,384948,0.0,1.0
2024-02-16,67.1,68.9,66.655,68.15,116931,67.1,68.9,66.655,68.15,116931,0.0,1.0
2024-02-20,66.32,67.62,66.13,66.8,127362,66.32,67.62,66.13,66.8,127362,0.0,1.0
2024-02-21,65.66,66.595,65.16,65.74,121056,65.66,66.595,65.16,65.74,121056,0.0,1.0
2024-02-22,66.47,68.585,66.27,66.88,588292,66.47,68.585,66.27,66.88,588292,0.0,1.0
2024-02-23,66.71,68.2858,65.58,66.58,169014,66.71,68.2858,65.58,66.58,169014,0.0,1.0
2024-02-26,65.23,67.14,65.2,66.56,256219,65.23,67.14,65.2,66.56,256219,0.0,1.0
2024-02-27,64.29,66.8,64.13,66.14,248885,64.29,66.8,64.13,66.14,248885,0.0,1.0
2024-02-28,63.82,64.54,63.04,64.0,403519,63.82,64.54,63.04,64.0,403519,0.0,1.0
2024-02-29,37.17,46.99,36.37,46.31,5319184,37.17,46.99,36.37,46.31,5319184,0.0,1.0
2024-03-01,39.1,39.15,36.75,37.92,3183223,39.1,39.15,36.75,37.92,3183223,0.0,1.0
2024-03-04,37.98,39.73,37.975,38.72,1409026,37.98,39.73,37.975,38.72,1409026,0.0,1.0
2024-03-05,37.13,37.7392,36.3,37.55,641483,37.13,37.7392,36.3,37.55,641483,0.0,1.0
2024-03-06,35.97,37.84,35.75,37.15,1084832,35.97,37.84,35.75,37.15,1084832,0.0,1.0
2024-03-07,36.8,37.0783,35.25,36.13,1873671,36.8,37.0783,35.25,36.13,1873671,0.0,1.0
2024-03-08,37.5,38.1478,37.0,37.13,1646543,37.5,38.1478,37.0,37.13,1646543,0.0,1.0
2024-03-11,37.3,38.05,36.47,37.34,819117,37.3,38.05,36.47,37.34,819117,0.0,1.0
2024-03-12,37.6,37.785,37.12,37.65,775966,37.6,37.785,37.12,37.65,775966,0.0,1.0
2024-03-13,37.39,37.82,36.99,37.66,568526,37.39,37.82,36.99,37.66,568526,0.0,1.0
2024-03-14,36.67,37.7065,36.0,37.43,762565,36.67,37.7065,36.0,37.43,762565,0.0,1.0
2024-03-15,36.59,36.84,36.16,36.49,311034,36.59,36.84,36.16,36.49,311034,0.0,1.0
2024-03-18,37.21,37.575,36.0101,36.52,388647,37.21,37.575,36.0101,36.52,388647,0.0,1.0
2024-03-19,38.92,40.65,38.75,38.93,909300,38.92,40.65,38.75,38.93,909300,0.0,1.0
2024-03-20,38.75,39.65,38.252,38.8,721715,38.75,39.65,38.252,38.8,721715,0.0,1.0
2024-03-21,37.87,39.46,37.49,39.15,850648,37.87,39.46,37.49,39.15,850648,0.0,1.0
2024-03-22,37.19,37.97,36.33,37.67,1290351,37.19,37.97,36.33,37.67,1290351,0.0,1.0
2024-03-25,38.66,39.19,37.2501,37.67,654916,38.66,39.19,37.2501,37.67,654916,0.0,1.0
2024-03-26,37.75,39.1,37.44,39.1,351070,37.75,39.1,37.44,39.1,351070,0.0,1.0
2024-03-27,37.83,38.26,37.54,38.23,408362,37.83,38.26,37.54,38.23,408362,0.0,1.0
2024-03-28,38.04,38.42,37.72,37.83,450609,38.04,38.42,37.72,37.83,450609,0.0,1.0
2024-04-01,37.68,38.05,36.96,38.05,343052,37.68,38.05,36.96,38.05,343052,0.0,1.0
2024-04-02,36.8,37.45,36.62,37.15,1637334,36.8,37.45,36.62,37.15,1637334,0.0,1.0
2024-04-03,35.0,37.1599,34.99,36.62,624141,35.0,37.1599,34.99,36.62,624141,0.0,1.0
2024-04-04,34.68,35.565,34.54,35.44,437624,34.68,35.565,34.54,35.44,437624,0.0,1.0
2024-04-05,34.12,34.9149,34.01,34.5,441178,34.12,34.9149,34.01,34.5,441178,0.0,1.0
2024-04-08,34.05,34.63,33.95,34.36,488705,34.05,34.63,33.95,34.36,488705,0.0,1.0
2024-04-09,32.96,34.62,32.84,34.26,1072692,32.96,34.62,32.84,34.26,1072692,0.0,1.0
2024-04-10,32.0,33.15,31.82,32.5,977307,32.0,33.15,31.82,32.5,977307,0.0,1.0
2024-04-11,31.4,32.425,31.16,32.31,712568,31.4,32.425,31.16,32.31,712568,0.0,1.0
2024-04-12,30.6,31.47,30.55,31.0,730401,30.6,31.47,30.55,31.0,730401,0.0,1.0
2024-04-15,30.6,31.15,29.69,30.68,807415,30.6,31.15,29.69,30.68,807415,0.0,1.0
2024-04-16,30.77,31.07,30.08,30.37,625371,30.77,31.07,30.08,30.37,625371,0.0,1.0
2024-04-17,30.09,30.9399,29.81,30.89,950803,30.09,30.9399,29.81,30.89,950803,0.0,1.0
2024-04-18,30.36,31.07,29.83,30.08,882059,30.36,31.07,29.83,30.08,882059,0.0,1.0
2024-04-19,29.92,30.47,29.54,30.27,670329,29.92,30.47,29.54,30.27,670329,0.0,1.0
2024-04-22,29.65,30.47,29.62,30.1,419290,29.65,30.47,29.62,30.1,419290,0.0,1.0
2024-04-23,30.31,30.41,29.8,29.8,828330,30.31,30.41,29.8,29.8,828330,0.0,1.0
2024-04-24,30.0,30.6,29.6,30.41,381492,30.0,30.6,29.6,30.41,381492,0.0,1.0
2024-04-25,29.1,29.82,29.02,29.75,356308,29.1,29.82,29.02,29.75,356308,0.0,1.0
2024-04-26,29.82,29.99,29.1501,29.21,405948,29.82,29.99,29.1501,29.21,405948,0.0,1.0
2024-04-29,29.95,30.3,29.85,30.13,251873,29.95,30.3,29.85,30.13,251873,0.0,1.0
2024-04-30,29.0,29.88,28.99,29.82,289425,29.0,29.88,28.99,29.82,289425,0.0,1.0
2024-05-01,31.25,31.54,29.49,29.55,894118,31.25,31.54,29.49,29.55,894118,0.0,1.0
2024-05-02,31.15,31.8648,30.63,31.77,354793,31.15,31.8648,30.63,31.77,354793,0.0,1.0
2024-05-03,30.9,31.8,30.72,31.8,319727,30.9,31.8,30.72,31.8,319727,0.0,1.0
2024-05-06,32.19,32.53,31.28,31.42,422993,32.19,32.53,31.28,31.42,422993,0.0,1.0
2024-05-07,33.28,33.43,32.3,32.3,634126,33.28,33.43,32.3,32.3,634126,0.0,1.0
2024-05-08,33.17,33.69,32.82,32.96,609055,33.17,33.69,32.82,32.96,609055,0.0,1.0
2024-05-09,31.52,32.7,30.95,32.6,1591497,31.52,32.7,30.95,32.6,1591497,0.0,1.0
2024-05-10,30.49,32.26,30.29,31.92,586170,30.49,32.26,30.29,31.92,586170,0.0,1.0
2024-05-13,30.46,31.31,30.44,30.85,422834,30.46,31.31,30.44,30.85,422834,0.0,1.0
2024-05-14,29.98,31.37,29.94,31.17,399858,29.98,31.37,29.94,31.17,399858,0.0,1.0
2024-05-15,30.08,30.6,29.87,30.6,674264,30.08,30.6,29.87,30.6,674264,0.0,1.0
2024-05-16,30.31,30.94,29.92,30.0,572573,30.31,30.94,29.92,30.0,572573,0.0,1.0
2024-05-17,29.0,30.26,28.94,30.12,879299,29.0,30.26,28.94,30.12,879299,0.0,1.0
2024-05-20,28.83,29.25,28.5497,29.16,602964,28.83,29.25,28.5497,29.16,602964,0.0,1.0
2024-05-21,29.25,29.27,28.13,28.93,869624,29.25,29.27,28.13,28.93,869624,0.0,1.0
2024-05-22,29.21,29.7,28.72,29.12,707672,29.21,29.7,28.72,29.12,707672,0.0,1.0
2024-05-23,30.98,33.31,30.51,31.74,1632253,30.98,33.31,30.51,31.74,1632253,0.0,1.0
2024-05-24,30.03,30.41,28.2,30.39,1162573,30.03,30.41,28.2,30.39,1162573,0.0,1.0
2024-05-28,29.14,30.35,29.02,30.35,612440,29.14,30.35,29.02,30.35,612440,0.0,1.0
2024-05-29,28.43,29.33,28.39,29.15,468061,28.43,29.33,28.39,29.15,468061,0.0,1.0
2024-05-30,27.01,28.3399,26.71,28.26,838125,27.01,28.3399,26.71,28.26,838125,0.0,1.0
2024-05-31,26.94,27.42,26.62,26.9,866329,26.94,27.42,26.62,26.9,866329,0.0,1.0
2024-06-03,26.08,27.38,26.07,27.38,646352,26.08,27.38,26.07,27.38,646352,0.0,1.0
2024-06-04,25.29,26.21,25.14,26.09,715422,25.29,26.21,25.14,26.09,715422,0.0,1.0
2024-06-05,26.26,26.51,25.51,25.66,697484,26.26,26.51,25.51,25.66,697484,0.0,1.0
2024-06-06,26.89,27.88,26.19,26.19,595854,26.89,27.88,26.19,26.19,595854,0.0,1.0
2024-06-07,26.24,27.31,26.24,26.62,694262,26.24,27.31,26.24,26.62,694262,0.0,1.0
2024-06-10,25.77,26.6604,25.52,26.07,407703,25.77,26.6604,25.52,26.07,407703,0.0,1.0
2024-06-11,25.66,26.07,25.35,26.0,462145,25.66,26.07,25.35,26.0,462145,0.0,1.0
2024-06-12,25.7,26.19,25.55,26.01,670212,25.7,26.19,25.55,26.01,670212,0.0,1.0
2024-06-13,25.61,26.2277,25.57,25.83,297715,25.61,26.2277,25.57,25.83,297715,0.0,1.0
2024-06-14,25.46,25.84,25.3,25.33,355813,25.46,25.84,25.3,25.33,355813,0.0,1.0
2024-06-17,24.73,25.51,24.62,25.3,709475,24.73,25.51,24.62,25.3,709475,0.0,1.0
2024-06-18,24.7,25.47,24.51,24.71,497758,24.7,25.47,24.51,24.71,497758,0.0,1.0
2024-06-20,27.47,27.55,25.0,25.16,613546,27.47,27.55,25.0,25.16,613546,0.0,1.0
2024-06-21,28.37,28.37,26.65,27.42,662199,28.37,28.37,26.65,27.42,662199,0.0,1.0
2024-06-24,28.31,29.06,28.13,28.38,681742,28.31,29.06,28.13,28.38,681742,0.0,1.0
2024-06-25,28.11,28.495,27.245,28.26,631936,28.11,28.495,27.245,28.26,631936,0.0,1.0
2024-06-26,28.48,28.54,27.6,27.75,355543,28.48,28.54,27.6,27.75,355543,0.0,1.0
2024-06-27,28.44,28.605,27.89,28.36,563834,28.44,28.605,27.89,28.36,563834,0.0,1.0
2024-06-28,29.24,29.28,28.55,28.61,648772,29.24,29.28,28.55,28.61,648772,0.0,1.0
2024-07-01,29.1,29.69,28.82,29.16,343920,29.1,29.69,28.82,29.16,343920,0.0,1.0
2024-07-02,29.96,30.065,29.0,29.15,394842,29.96,30.065,29.0,29.15,394842,0.0,1.0
2024-07-03,30.0,30.55,29.84,29.96,203805,30.0,30.55,29.84,29.96,203805,0.0,1.0
2024-07-05,29.46,30.107,29.46,29.87,296216,29.46,30.107,29.46,29.87,296216,0.0,1.0
2024-07-08,29.55,29.646,29.06,29.45,285215,29.55,29.646,29.06,29.45,285215,0.0,1.0
2024-07-09,29.16,29.545,29.06,29.33,419546,29.16,29.545,29.06,29.33,419546,0.0,1.0
2024-07-10,28.76,29.31,28.2695,29.31,555211,28.76,29.31,28.2695,29.31,555211,0.0,1.0
2024-07-11,29.34,30.1342,29.13,29.2,252001,29.34,30.1342,29.13,29.2,252001,0.0,1.0
2024-07-12,31.3,31.39,29.3,29.32,534860,31.3,31.39,29.3,29.32,534860,0.0,1.0
2024-07-15,32.02,32.05,31.16,31.5,425168,32.02,32.05,31.16,31.5,425168,0.0,1.0
2024-07-16,31.39,32.97,31.35,32.1,410185,31.39,32.97,31.35,32.1,410185,0.0,1.0
2024-07-17,32.0,32.22,30.7692,31.01,427284,32.0,32.22,30.7692,31.01,427284,0.0,1.0
2024-07-18,31.74,33.58,31.56,32.22,380283,31.74,33.58,31.56,32.22,380283,0.0,1.0
2024-07-19,31.21,31.565,30.76,31.4,388486,31.21,31.565,30.76,31.4,388486,0.0,1.0
2024-07-22,31.32,31.54,31.0,31.21,399245,31.32,31.54,31.0,31.21,399245,0.0,1.0
2024-07-23,29.94,31.52,29.89,31.33,300864,29.94,31.52,29.89,31.33,300864,0.0,1.0
2024-07-24,30.25,30.53,29.39,30.0,361971,30.25,30.53,29.39,30.0,361971,0.0,1.0
2024-07-25,30.79,31.24,29.975,30.01,251212,30.79,31.24,29.975,30.01,251212,0.0,1.0
2024-07-26,31.01,31.07,30.45,30.9,266939,31.01,31.07,30.45,30.9,266939,0.0,1.0
2024-07-29,30.96,31.29,30.5,31.03,210215,30.96,31.29,30.5,31.03,210215,0.0,1.0
2024-07-30,31.56,31.56,30.81,31.02,291108,31.56,31.56,30.81,31.02,291108,0.0,1.0
2024-07-31,31.86,32.69,31.6022,31.76,347511,31.86,32.69,31.6022,31.76,347511,0.0,1.0
2024-08-01,30.99,31.9,30.635,31.69,492215,30.99,31.9,30.635,31.69,492215,0.0,1.0
2024-08-02,29.64,30.17,28.755,30.06,362888,29.64,30.17,28.755,30.06,362888,0.0,1.0
2024-08-05,29.67,29.96,28.0,28.09,582400,29.67,29.96,28.0,28.09,582400,0.0,1.0
2024-08-06,29.63,30.005,29.21,29.87,499075,29.63,30.005,29.21,29.87,499075,0.0,1.0
2024-08-07,29.42,30.6,29.15,29.93,622137,29.42,30.6,29.15,29.93,622137,0.0,1.0
2024-08-08,29.15,29.66,28.72,29.24,316075,29.15,29.66,28.72,29.24,316075,0.0,1.0
2024-08-09,28.38,29.23,28.36,29.23,219613,28.38,29.23,28.36,29.23,219613,0.0,1.0
2024-08-12,28.41,28.89,27.72,28.47,226880,28.41,28.89,27.72,28.47,226880,0.0,1.0
2024-08-13,29.05,29.15,28.352,28.47,281747,29.05,29.15,28.352,28.47,281747,0.0,1.0
2024-08-14,28.91,29.01,28.436,29.01,261532,28.91,29.01,28.436,29.01,261532,0.0,1.0
2024-08-15,29.42,29.97,29.14,29.14,179174,29.42,29.97,29.14,29.14,179174,0.0,1.0
2024-08-16,29.72,29.8,29.18,29.59,176909,29.72,29.8,29.18,29.59,176909,0.0,1.0
2024-08-19,29.7,30.0,29.4701,29.67,302237,29.7,30.0,29.4701,29.67,302237,0.0,1.0
2024-08-20,29.77,29.975,29.335,29.49,374574,29.77,29.975,29.335,29.49,374574,0.0,1.0
2024-08-21,30.6,30.6,29.25,29.77,227024,30.6,30.6,29.25,29.77,227024,0.0,1.0
2024-08-22,30.04,30.7,29.961,30.65,225082,30.04,30.7,29.961,30.65,225082,0.0,1.0
2024-08-23,31.38,31.38,29.93,30.14,327935,31.38,31.38,29.93,30.14,327935,0.0,1.0
2024-08-26,31.82,32.17,31.445,31.46,157248,31.82,32.17,31.445,31.46,157248,0.0,1.0
2024-08-27,31.94,32.09,31.37,31.71,151898,31.94,32.09,31.37,31.71,151898,0.0,1.0
2024-08-28,31.51,32.16,31.3006,31.79,284121,31.51,32.16,31.3006,31.79,284121,0.0,1.0
2024-08-29,32.27,32.8,31.82,31.87,214592,32.27,32.8,31.82,31.87,214592,0.0,1.0
2024-08-30,31.97,32.68,31.56,32.35,133545,31.97,32.68,31.56,32.35,133545,0.0,1.0
2024-09-03,30.32,31.7,30.22,31.62,232871,30.32,31.7,30.22,31.62,232871,0.0,1.0
2024-09-04,30.97,31.56,30.3,30.3,160521,30.97,31.56,30.3,30.3,160521,0.0,1.0
2024-09-05,30.51,31.3925,30.36,31.29,120100,30.51,31.3925,30.36,31.29,120100,0.0,1.0
2024-09-06,30.43,31.74,30.1902,31.27,241742,30.43,31.74,30.1902,31.27,241742,0.0,1.0
2024-09-09,30.33,30.95,30.19,30.41,318674,30.33,30.95,30.19,30.41,318674,0.0,1.0
2024-09-10,30.78,30.89,30.255,30.43,140928,30.78,30.89,30.255,30.43,140928,0.0,1.0
2024-09-11,32.66,33.52,30.45,30.82,592377,32.66,33.52,30.45,30.82,592377,0.0,1.0
2024-09-12,33.43,33.77,31.985,32.57,538222,33.43,33.77,31.985,32.57,538222,0.0,1.0
2024-09-13,33.45,33.98,33.3,33.4,428965,33.45,33.98,33.3,33.4,428965,0.0,1.0
2024-09-16,31.96,33.61,31.3901,33.45,705814,31.96,33.61,31.3901,33.45,705814,0.0,1.0
2024-09-17,29.4,32.5399,29.37,32.31,1161972,29.4,32.5399,29.37,32.31,1161972,0.0,1.0
2024-09-18,28.91,29.8,28.2801,29.06,837908,28.91,29.8,28.2801,29.06,837908,0.0,1.0
2024-09-19,27.66,29.54,26.67,28.9,2102511,27.66,29.54,26.67,28.9,2102511,0.0,1.0
2024-09-20,26.62,28.07,26.09,27.84,1038859,26.62,28.07,26.09,27.84,1038859,0.0,1.0
2024-09-23,26.51,26.89,25.76,26.19,818640,26.51,26.89,25.76,26.19,818640,0.0,1.0
2024-09-24,26.81,27.49,26.21,26.55,627636,26.81,27.49,26.21,26.55,627636,0.0,1.0
2024-09-25,25.89,26.865,25.3,26.5,708810,25.89,26.865,25.3,26.5,708810,0.0,1.0
2024-09-26,25.95,26.915,25.65,26.49,541352,25.95,26.915,25.65,26.49,541352,0.0,1.0
2024-09-27,26.15,26.25,25.87,26.24,470230,26.15,26.25,25.87,26.24,470230,0.0,1.0
2024-09-30,25.54,26.31,24.98,26.15,540817,25.54,26.31,24.98,26.15,540817,0.0,1.0
2024-10-01,25.29,25.86,25.17,25.72,512697,25.29,25.86,25.17,25.72,512697,0.0,1.0
2024-10-02,25.32,25.43,24.7,25.34,424836,25.32,25.43,24.7,25.34,424836,0.0,1.0
2024-10-03,24.92,25.495,24.76,25.09,443200,24.92,25.495,24.76,25.09,443200,0.0,1.0
2024-10-04,25.37,25.83,24.88,25.15,525157,25.37,25.83,24.88,25.15,525157,0.0,1.0
2024-10-07,24.15,25.37,24.08,25.3,438795,24.15,25.37,24.08,25.3,438795,0.0,1.0
2024-10-08,24.5,24.8399,24.12,24.19,467001,24.5,24.8399,24.12,24.19,467001,0.0,1.0
2024-10-09,23.59,24.36,23.5,24.36,835935,23.59,24.36,23.5,24.36,835935,0.0,1.0
2024-10-10,23.72,24.14,23.28,23.85,621067,23.72,24.14,23.28,23.85,621067,0.0,1.0
2024-10-11,24.7,24.83,23.69,23.82,577197,24.7,24.83,23.69,23.82,577197,0.0,1.0
2024-10-14,26.26,26.35,24.39,24.61,554501,26.26,26.35,24.39,24.61,554501,0.0,1.0
2024-10-15,26.24,26.76,25.7,26.0,581436,26.24,26.76,25.7,26.0,581436,0.0,1.0
2024-10-16,26.32,27.5,25.98,26.23,525464,26.32,27.5,25.98,26.23,525464,0.0,1.0
2024-10-17,26.46,27.14,26.13,26.3,343963,26.46,27.14,26.13,26.3,343963,0.0,1.0
2024-10-18,26.71,26.89,26.27,26.6,334068,26.71,26.89,26.27,26.6,334068,0.0,1.0
2024-10-21,26.32,26.71,26.2,26.68,276750,26.32,26.71,26.2,26.68,276750,0.0,1.0
2024-10-22,25.85,26.15,25.215,26.15,232044,25.85,26.15,25.215,26.15,232044,0.0,1.0
2024-10-23,25.26,25.8,24.89,25.8,290001,25.26,25.8,24.89,25.8,290001,0.0,1.0
2024-10-24,24.99,25.65,24.46,25.41,341111,24.99,25.65,24.46,25.41,341111,0.0,1.0
2024-10-25,24.82,25.4699,24.61,25.1,219964,24.82,25.4699,24.61,25.1,219964,0.0,1.0
2024-10-28,24.6,24.88,24.26,24.59,599914,24.6,24.88,24.26,24.59,599914,0.0,1.0
2024-10-29,25.53,25.68,24.672,24.79,421649,25.53,25.68,24.672,24.79,421649,0.0,1.0
2024-10-30,24.74,25.715,24.67,25.45,475821,24.74,25.715,24.67,25.45,475821,0.0,1.0
2024-10-31,23.65,24.815,23.4,24.51,809890,23.65,24.815,23.4,24.51,809890,0.0,1.0
2024-11-01,23.71,24.2002,23.42,24.0,411786,23.71,24.2002,23.42,24.0,411786,0.0,1.0
2024-11-04,23.97,24.1951,23.42,23.77,535251,23.97,24.1951,23.42,23.77,535251,0.0,1.0
2024-11-05,23.61,24.155,23.43,24.06,300960,23.61,24.155,23.43,24.06,300960,0.0,1.0
2024-11-06,24.49,24.89,24.12,24.48,503277,24.49,24.89,24.12,24.48,503277,0.0,1.0
2024-11-07,25.95,26.19,24.8,24.8,883284,25.95,26.19,24.8,24.8,883284,0.0,1.0
2024-11-08,26.37,26.38,25.59,25.72,892688,26.37,26.38,25.59,25.72,892688,0.0,1.0
2024-11-11,28.5,28.59,26.37,26.53,1068162,28.5,28.59,26.37,26.53,1068162,0.0,1.0
2024-11-12,29.5,33.42,28.9,30.555,1592440,29.5,33.42,28.9,30.555,1592440,0.0,1.0
2024-11-13,29.42,30.905,28.91,29.58,414845,29.42,30.905,28.91,29.58,414845,0.0,1.0
2024-11-14,28.26,29.49,28.13,29.03,497641,28.26,29.49,28.13,29.03,497641,0.0,1.0
2024-11-15,26.88,28.36,26.63,28.24,449417,26.88,28.36,26.63,28.24,449417,0.0,1.0
2024-11-18,26.13,27.395,26.08,27.02,467228,26.13,27.395,26.08,27.02,467228,0.0,1.0
2024-11-19,26.15,26.325,25.59,26.0,489747,26.15,26.325,25.59,26.0,489747,0.0,1.0
2024-11-20,26.74,27.14,25.7533,26.3,553763,26.74,27.14,25.7533,26.3,553763,0.0,1.0
2024-11-21,28.48,29.35,26.45,26.95,552902,28.48,29.35,26.45,26.95,552902,0.0,1.0
2024-11-22,28.67,29.035,27.9,27.98,305905,28.67,29.035,27.9,27.98,305905,0.0,1.0
2024-11-25,28.99,29.61,28.73,28.95,372386,28.99,29.61,28.73,28.95,372386,0.0,1.0
2024-11-26,28.8,29.2,28.26,28.88,391543,28.8,29.2,28.26,28.88,391543,0.0,1.0
2024-11-27,28.46,29.24,28.35,28.72,363215,28.46,29.24,28.35,28.72,363215,0.0,1.0
2024-11-29,28.31,28.94,27.82,28.76,274122,28.31,28.94,27.82,28.76,274122,0.0,1.0
2024-12-02,28.29,28.37,27.442,28.3,479100,28.29,28.37,27.442,28.3,479100,0.0,1.0
2024-12-03,28.45,28.72,27.65,27.92,441036,28.45,28.72,27.65,27.92,441036,0.0,1.0
2024-12-04,28.47,29.39,28.3125,28.67,452663,28.47,29.39,28.3125,28.67,452663,0.0,1.0
2024-12-05,28.5,28.62,27.975,28.46,227972,28.5,28.62,27.975,28.46,227972,0.0,1.0
2024-12-06,30.05,30.1,28.5,28.7,317116,30.05,30.1,28.5,28.7,317116,0.0,1.0
2024-12-09,29.91,30.84,29.656,30.14,342306,29.91,30.84,29.656,30.14,342306,0.0,1.0
2024-12-10,29.78,30.38,29.4117,29.6,446682,29.78,30.38,29.4117,29.6,446682,0.0,1.0
2024-12-11,30.56,31.09,29.78,30.3,373244,30.56,31.09,29.78,30.3,373244,0.0,1.0
2024-12-12,30.49,31.0985,29.7508,30.22,410784,30.49,31.0985,29.7508,30.22,410784,0.0,1.0
2024-12-13,30.0,30.9,29.81,30.49,499131,30.0,30.9,29.81,30.49,499131,0.0,1.0
2024-12-16,30.21,30.445,29.52,29.74,574885,30.21,30.445,29.52,29.74,574885,0.0,1.0
2024-12-17,30.82,31.16,30.0,30.15,428817,30.82,31.16,30.0,30.15,428817,0.0,1.0
2024-12-18,29.98,31.28,29.87,31.0,391224,29.98,31.28,29.87,31.0,391224,0.0,1.0
2024-12-19,31.03,32.15,30.15,30.56,591264,31.03,32.15,30.15,30.56,591264,0.0,1.0
2024-12-20,30.3,31.17,30.2401,30.58,475286,30.3,31.17,30.2401,30.58,475286,0.0,1.0
2024-12-23,30.97,31.05,30.25,30.3,362826,30.97,31.05,30.25,30.3,362826,0.0,1.0
2024-12-24,30.84,31.0906,30.3,31.02,128389,30.84,31.0906,30.3,31.02,128389,0.0,1.0
2024-12-26,30.54,30.83,30.1671,30.59,238659,30.54,30.83,30.1671,30.59,238659,0.0,1.0
2024-12-27,30.5,30.725,30.0,30.5,198072,30.5,30.725,30.0,30.5,198072,0.0,1.0
2024-12-30,31.02,31.48,30.0,30.11,410118,31.02,31.48,30.0,30.11,410118,0.0,1.0
2024-12-31,30.9,31.3875,30.61,31.11,307359,30.9,31.3875,30.61,31.11,307359,0.0,1.0
2025-01-02,30.49,31.15,30.21,31.03,426928,30.49,31.15,30.21,31.03,426928,0.0,1.0
2025-01-03,31.26,31.65,30.63,30.63,268198,31.26,31.65,30.63,30.63,268198,0.0,1.0
2025-01-06,32.16,32.82,31.01,31.5,472116,32.16,32.82,31.01,31.5,472116,0.0,1.0
2025-01-07,31.74,33.49,31.45,32.48,658574,31.74,33.49,31.45,32.48,658574,0.0,1.0
2025-01-08,31.24,31.61,30.66,31.11,292827,31.24,31.61,30.66,31.11,292827,0.0,1.0
2025-01-10,31.2,31.92,30.891,31.64,499340,31.2,31.92,30.891,31.64,499340,0.0,1.0
2025-01-13,31.07,31.216,30.42,31.0,344094,31.07,31.216,30.42,31.0,344094,0.0,1.0
2025-01-14,31.1,31.7,30.79,31.2,260573,31.1,31.7,30.79,31.2,260573,0.0,1.0
2025-01-15,31.51,31.85,31.11,31.73,169567,31.51,31.85,31.11,31.73,169567,0.0,1.0
2025-01-16,31.5,32.035,31.0,31.46,204386,31.5,32.035,31.0,31.46,204386,0.0,1.0
2025-01-17,31.55,31.98,31.3785,31.92,165133,31.55,31.98,31.3785,31.92,165133,0.0,1.0
2025-01-21,31.39,31.9899,30.63,31.55,522181,31.39,31.9899,30.63,31.55,522181,0.0,1.0
2025-01-22,31.56,31.6,30.8,31.28,307248,31.56,31.6,30.8,31.28,307248,0.0,1.0
2025-01-23,31.88,32.09,30.925,31.23,226848,31.88,32.09,30.925,31.23,226848,0.0,1.0
2025-01-24,32.2,32.76,31.51,32.0,177274,32.2,32.76,31.51,32.0,177274,0.0,1.0
2025-01-27,32.55,32.67,31.5,31.75,371670,32.55,32.67,31.5,31.75,371670,0.0,1.0
2025-01-28,32.52,33.455,32.37,32.82,236348,32.52,33.455,32.37,32.82,236348,0.0,1.0
2025-01-29,32.9,32.97,32.02,32.43,318283,32.9,32.97,32.02,32.43,318283,0.0,1.0
2025-01-30,32.48,33.74,32.41,33.0,184265,32.48,33.74,32.41,33.0,184265,0.0,1.0
2025-01-31,32.42,32.93,31.82,32.59,193508,32.42,32.93,31.82,32.59,193508,0.0,1.0
2025-02-03,32.09,32.3,31.0,31.61,247683,32.09,32.3,31.0,31.61,247683,0.0,1.0
2025-02-04,32.5,32.7741,32.09,32.09,237837,32.5,32.7741,32.09,32.09,237837,0.0,1.0
2025-02-05,32.58,32.775,32.1845,32.22,149182,32.58,32.775,32.1845,32.22,149182,0.0,1.0
2025-02-06,33.72,33.72,32.42,32.42,325351,33.72,33.72,32.42,32.42,325351,0.0,1.0
2025-02-07,33.49,34.94,33.455,33.74,457694,33.49,34.94,33.455,33.74,457694,0.0,1.0
2025-02-10,33.28,34.52,33.14,33.75,322749,33.28,34.52,33.14,33.75,322749,0.0,1.0
2025-02-11,33.8,33.87,33.02,33.15,264405,33.8,33.87,33.02,33.15,264405,0.0,1.0
2025-02-12,33.77,34.06,33.275,33.48,255575,33.77,34.06,33.275,33.48,255575,0.0,1.0
2025-02-13,34.49,34.82,33.63,33.94,231821,34.49,34.82,33.63,33.94,231821,0.0,1.0
2025-02-14,34.22,34.73,33.95,34.32,211635,34.22,34.73,33.95,34.32,211635,0.0,1.0
2025-02-18,32.76,34.5,32.52,34.5,409933,32.76,34.5,32.52,34.5,409933,0.0,1.0
2025-02-19,30.51,32.72,30.3,32.27,1111962,30.51,32.72,30.3,32.27,1111962,0.0,1.0
2025-02-20,28.3,33.29,27.52,32.5,1274716,28.3,33.29,27.52,32.5,1274716,0.0,1.0
2025-02-21,26.02,29.034,25.6039,28.72,1034633,26.02,29.034,25.6039,28.72,1034633,0.0,1.0
2025-02-24,26.04,26.9365,24.9031,26.44,611826,26.04,26.9365,24.9031,26.44,611826,0.0,1.0
2025-02-25,25.26,26.2899,25.13,25.7,457957,25.26,26.2899,25.13,25.7,457957,0.0,1.0
2025-02-26,24.55,25.6695,24.53,25.28,972238,24.55,25.6695,24.53,25.28,972238,0.0,1.0
2025-02-27,23.94,24.97,23.67,24.76,713294,23.94,24.97,23.67,24.76,713294,0.0,1.0
2025-02-28,23.92,24.125,23.28,23.83,780966,23.92,24.125,23.28,23.83,780966,0.0,1.0
2025-03-03,23.69,24.4,23.61,24.26,496368,23.69,24.4,23.61,24.26,496368,0.0,1.0
2025-03-04,23.2,24.0,23.025,23.35,498353,23.2,24.0,23.025,23.35,498353,0.0,1.0
2025-03-05,23.43,23.91,23.0,23.315,252093,23.43,23.91,23.0,23.315,252093,0.0,1.0
2025-03-06,22.77,23.7116,22.555,23.1,308456,22.77,23.7116,22.555,23.1,308456,0.0,1.0
2025-03-07,23.11,23.31,22.295,22.6,333348,23.11,23.31,22.295,22.6,333348,0.0,1.0
2025-03-10,21.78,23.08,21.7,22.59,447505,21.78,23.08,21.7,22.59,447505,0.0,1.0
2025-03-11,21.49,22.27,21.09,21.8,342373,21.49,22.27,21.09,21.8,342373,0.0,1.0
2025-03-12,21.33,22.0,20.7,21.62,1007841,21.33,22.0,20.7,21.62,1007841,0.0,1.0
2025-03-13,20.7,21.335,20.54,21.32,701817,20.7,21.335,20.54,21.32,701817,0.0,1.0
2025-03-14,20.93,21.1,20.495,20.85,597723,20.93,21.1,20.495,20.85,597723,0.0,1.0
2025-03-17,22.19,22.49,20.9,20.9,624224,22.19,22.49,20.9,20.9,624224,0.0,1.0
2025-03-18,22.32,22.5,22.07,22.08,408973,22.32,22.5,22.07,22.08,408973,0.0,1.0
2025-03-19,22.02,22.94,21.83,22.35,671747,22.02,22.94,21.83,22.35,671747,0.0,1.0
2025-03-20,21.36,21.97,21.0,21.69,575269,21.36,21.97,21.0,21.69,575269,0.0,1.0
2025-03-21,21.58,21.98,21.0,21.14,461808,21.58,21.98,21.0,21.14,461808,0.0,1.0
2025-03-24,20.76,22.38,20.76,22.2,514962,20.76,22.38,20.76,22.2,514962,0.0,1.0
2025-03-25,21.14,21.69,20.8,20.8,413720,21.14,21.69,20.8,20.8,413720,0.0,1.0
2025-03-26,20.56,21.43,20.54,21.33,332552,20.56,21.43,20.54,21.33,332552,0.0,1.0
2025-03-27,20.68,21.2,20.38,20.5,319803,20.68,21.2,20.38,20.5,319803,0.0,1.0
2025-03-28,19.92,20.83,19.7709,20.55,478770,19.92,20.83,19.7709,20.55,478770,0.0,1.0
2025-03-31,19.51,19.75,19.28,19.53,669674,19.51,19.75,19.28,19.53,669674,0.0,1.0
2025-04-01,19.17,19.79,18.93,19.52,447917,19.17,19.79,18.93,19.52,447917,0.0,1.0
2025-04-02,19.53,19.62,18.84,18.84,489985,19.53,19.62,18.84,18.84,489985,0.0,1.0
2025-04-03,18.0,19.15,17.91,19.15,749236,18.0,19.15,17.91,19.15,749236,0.0,1.0
2025-04-04,17.45,17.78,16.702,17.2,685078,17.45,17.78,16.702,17.2,685078,0.0,1.0
2025-04-07,17.85,19.25,16.895,16.93,723028,17.85,19.25,16.895,16.93,723028,0.0,1.0
2025-04-08,16.96,18.5437,16.92,18.37,664744,16.96,18.5437,16.92,18.37,664744,0.0,1.0
2025-04-09,19.68,19.725,16.8379,17.0,617440,19.68,19.725,16.8379,17.0,617440,0.0,1.0
2025-04-10,17.65,19.225,17.44,19.05,445998,17.65,19.225,17.44,19.05,445998,0.0,1.0
2025-04-11,17.95,17.98,17.055,17.71,280649,17.95,17.98,17.055,17.71,280649,0.0,1.0
2025-04-14,17.78,18.5023,17.44,18.32,384975,17.78,18.5023,17.44,18.32,384975,0.0,1.0
2025-04-15,17.89,18.1899,17.64,17.64,277411,17.89,18.1899,17.64,17.64,277411,0.0,1.0
2025-04-16,17.4,18.1539,17.22,17.59,313602,17.4,18.1539,17.22,17.59,313602,0.0,1.0
2025-04-17,17.1,17.51,16.96,17.51,391226,17.1,17.51,16.96,17.51,391226,0.0,1.0
2025-04-21,17.01,17.16,16.6,16.8,424567,17.01,17.16,16.6,16.8,424567,0.0,1.0
2025-04-22,17.08,17.52,16.97,17.22,481035,17.08,17.52,16.97,17.22,481035,0.0,1.0
2025-04-23,17.98,18.893,17.56,17.75,702902,17.98,18.893,17.56,17.75,702902,0.0,1.0
2025-04-24,18.89,19.1,17.76,17.8,442415,18.89,19.1,17.76,17.8,442415,0.0,1.0
2025-04-25,18.38,18.87,18.34,18.83,354324,18.38,18.87,18.34,18.83,354324,0.0,1.0
2025-04-28,18.44,18.77,18.07,18.3,751827,18.44,18.77,18.07,18.3,751827,0.0,1.0
2025-04-29,18.44,18.625,18.24,18.49,467088,18.44,18.625,18.24,18.49,467088,0.0,1.0
2025-04-30,18.21,18.33,17.7,18.0,788406,18.21,18.33,17.7,18.0,788406,0.0,1.0
2025-05-01,18.29,18.92,18.12,18.4,515582,18.29,18.92,18.12,18.4,515582,0.0,1.0
2025-05-02,18.93,18.93,18.49,18.58,464038,18.93,18.93,18.49,18.58,464038,0.0,1.0
2025-05-05,19.0,19.4,18.66,18.66,519489,19.0,19.4,18.66,18.66,519489,0.0,1.0
2025-05-06,18.77,19.12,18.495,18.73,330525,18.77,19.12,18.495,18.73,330525,0.0,1.0
2025-05-07,19.12,19.37,18.78,18.82,428008,19.12,19.37,18.78,18.82,428008,0.0,1.0
2025-05-08,19.94,20.8,19.3,19.3,980511,19.94,20.8,19.3,19.3,980511,0.0,1.0
2025-05-09,19.92,20.4783,19.73,20.09,627176,19.92,20.4783,19.73,20.09,627176,0.0,1.0
2025-05-12,21.5,21.61,20.29,20.83,753738,21.5,21.61,20.29,20.83,753738,0.0,1.0
2025-05-13,21.41,21.81,21.01,21.47,1119070,21.41,21.81,21.01,21.47,1119070,0.0,1.0
2025-05-14,15.64,18.17,14.5,18.045,6946027,15.64,18.17,14.5,18.045,6946027,0.0,1.0
2025-05-15,14.78,15.38,14.32,15.32,2543409,14.78,15.38,14.32,15.32,2543409,0.0,1.0
2025-05-16,15.07,15.18,14.35,14.81,1656422,15.07,15.18,14.35,14.81,1656422,0.0,1.0
2025-05-19,15.35,15.35,14.44,14.72,1159065,15.35,15.35,14.44,14.72,1159065,0.0,1.0
2025-05-20,15.05,15.47,14.8425,15.47,1096734,15.05,15.47,14.8425,15.47,1096734,0.0,1.0
2025-05-21,14.7,15.12,14.61,14.92,783740,14.7,15.12,14.61,14.92,783740,0.0,1.0
2025-05-22,14.7,14.91,14.465,14.7,696175,14.7,14.91,14.465,14.7,696175,0.0,1.0
2025-05-23,14.15,14.61,14.0,14.4,1115459,14.15,14.61,14.0,14.4,1115459,0.0,1.0
2025-05-27,15.06,15.25,14.13,14.26,1609684,15.06,15.25,14.13,14.26,1609684,0.0,1.0
2025-05-28,14.79,15.24,14.79,15.05,696869,14.79,15.24,14.79,15.05,696869,0.0,1.0
2025-05-29,15.42,15.43,14.88,15.0,2156860,15.42,15.43,14.88,15.0,2156860,0.0,1.0
2025-05-30,15.44,15.68,15.0,15.34,1553285,15.44,15.68,15.0,15.34,1553285,0.0,1.0
2025-06-02,15.05,15.41,14.84,15.41,1213496,15.05,15.41,14.84,15.41,1213496,0.0,1.0
2025-06-03,15.44,15.66,14.6412,15.05,841428,15.44,15.66,14.6412,15.05,841428,0.0,1.0
2025-06-04,16.28,16.54,15.5,15.5,1015075,16.28,16.54,15.5,15.5,1015075,0.0,1.0
2025-06-05,15.7,16.33,15.67,16.3,763093,15.7,16.33,15.67,16.3,763093,0.0,1.0
2025-06-06,16.48,16.655,15.8,15.8,833080,16.48,16.655,15.8,15.8,833080,0.0,1.0
2025-06-09,16.58,17.32,16.47,16.62,707437,16.58,17.32,16.47,16.62,707437,0.0,1.0
2025-06-10,16.94,17.36,16.77,16.925,1246305,16.94,17.36,16.77,16.925,1246305,0.0,1.0
2025-06-11,16.53,17.09,16.53,16.99,628467,16.53,17.09,16.53,16.99,628467,0.0,1.0
2025-06-12,16.27,16.5364,16.0,16.24,772191,16.27,16.5364,16.0,16.24,772191,0.0,1.0
2025-06-13,15.67,16.1,15.58,15.87,691188,15.67,16.1,15.58,15.87,691188,0.0,1.0
2025-06-16,15.63,16.0599,15.63,15.96,630970,15.63,16.0599,15.63,15.96,630970,0.0,1.0
2025-06-17,14.95,15.64,14.941,15.41,656107,14.95,15.64,14.941,15.41,656107,0.0,1.0
2025-06-18,14.52,15.06,14.52,15.03,677426,14.52,15.06,14.52,15.03,677426,0.0,1.0
2025-06-20,13.92,14.53,13.92,14.44,916825,13.92,14.53,13.92,14.44,916825,0.0,1.0
2025-06-23,13.81,14.015,13.3873,13.85,1519487,13.81,14.015,13.3873,13.85,1519487,0.0,1.0
2025-06-24,14.76,14.8213,13.88,14.06,1046398,14.76,14.8213,13.88,14.06,1046398,0.0,1.0
2025-06-25,14.7,14.95,14.585,14.79,490468,14.7,14.95,14.585,14.79,490468,0.0,1.0
2025-06-26,14.93,15.03,14.6,14.78,781254,14.93,15.03,14.6,14.78,781254,0.0,1.0
2025-06-27,15.0,15.1399,14.7,14.99,733480,15.0,15.1399,14.7,14.99,733480,0.0,1.0
2025-06-30,15.32,15.4355,14.88,15.16,773765,15.32,15.4355,14.88,15.16,773765,0.0,1.0
2025-07-01,15.71,16.05,15.0,15.25,805807,15.71,16.05,15.0,15.25,805807,0.0,1.0
2025-07-02,15.44,15.7535,15.15,15.7,843752,15.44,15.7535,15.15,15.7,843752,0.0,1.0
2025-07-03,15.5,15.8923,15.18,15.5,684994,15.5,15.8923,15.18,15.5,684994,0.0,1.0
2025-07-07,15.0,15.84,14.9682,15.5,427120,15.0,15.84,14.9682,15.5,427120,0.0,1.0
2025-07-08,15.15,15.35,14.69,14.69,899871,15.15,15.35,14.69,14.69,899871,0.0,1.0
2025-07-09,14.9,15.3108,14.7,15.19,844331,14.9,15.3108,14.7,15.19,844331,0.0,1.0
2025-07-10,14.09,14.8037,14.03,14.8,1056435,14.09,14.8037,14.03,14.8,1056435,0.0,1.0
2025-07-11,13.72,14.1399,13.61,14.04,1141449,13.72,14.1399,13.61,14.04,1141449,0.0,1.0
2025-07-14,13.66,13.92,13.5,13.79,563508,13.66,13.92,13.5,13.79,563508,0.0,1.0
2025-07-15,13.27,13.97,13.26,13.74,645132,13.27,13.97,13.26,13.74,645132,0.0,1.0
2025-07-16,13.47,13.54,13.12,13.25,619658,13.47,13.54,13.12,13.25,619658,0.0,1.0
2025-07-17,13.52,13.76,13.4,13.48,682355,13.52,13.76,13.4,13.48,682355,0.0,1.0
2025-07-18,13.57,13.7564,13.3,13.57,438510,13.57,13.7564,13.3,13.57,438510,0.0,1.0
2025-07-21,13.45,13.86,13.42,13.73,467933,13.45,13.86,13.42,13.73,467933,0.0,1.0
2025-07-22,14.44,14.55,13.52,13.52,786994,14.44,14.55,13.52,13.52,786994,0.0,1.0
2025-07-23,15.16,15.2,14.36,14.54,659779,15.16,15.2,14.36,14.54,659779,0.0,1.0
2025-07-24,14.53,15.0423,14.43,14.87,423759,14.53,15.0423,14.43,14.87,423759,0.0,1.0
2025-07-25,14.95,14.98,14.53,14.68,312203,14.95,14.98,14.53,14.68,312203,0.0,1.0
2025-07-28,14.67,14.9589,14.57,14.94,282713,14.67,14.9589,14.57,14.94,282713,0.0,1.0
2025-07-29,14.01,14.94,13.975,14.82,444329,14.01,14.94,13.975,14.82,444329,0.0,1.0
2025-07-30,13.55,14.25,13.51,14.1,399468,13.55,14.25,13.51,14.1,399468,0.0,1.0
2025-07-31,12.8,13.6,12.76,13.58,712121,12.8,13.6,12.76,13.58,712121,0.0,1.0
2025-08-01,11.94,12.615,11.8,12.52,1181682,11.94,12.615,11.8,12.52,1181682,0.0,1.0
2025-08-04,12.18,12.25,11.95,12.17,668394,12.18,12.25,11.95,12.17,668394,0.0,1.0
2025-08-05,11.73,12.2867,11.69,12.2,908704,11.73,12.2867,11.69,12.2,908704,0.0,1.0
2025-08-06,11.81,11.9,11.63,11.81,548604,11.81,11.9,11.63,11.81,548604,0.0,1.0
2025-08-07,12.18,12.2,11.81,12.07,800265,12.18,12.2,11.81,12.07,800265,0.0,1.0
2025-08-08,12.49,12.735,12.145,12.49,745580,12.49,12.735,12.145,12.49,745580,0.0,1.0
2025-08-11,12.29,13.43,12.2,13.0,757432,12.29,13.43,12.2,13.0,757432,0.0,1.0
2025-08-12,12.89,12.9,12.47,12.77,526765,12.89,12.9,12.47,12.77,526765,0.0,1.0
2025-08-13,13.7,13.97,12.98,13.05,1233993,13.7,13.97,12.98,13.05,1233993,0.0,1.0
2025-08-14,13.41,14.25,13.31,14.08,869284,13.41,14.25,13.31,14.08,869284,0.0,1.0
2025-08-15,12.59,13.32,12.55,13.29,1120090,12.59,13.32,12.55,13.29,1120090,0.0,1.0
2025-08-18,12.82,13.025,12.44,12.57,1155778,12.82,13.025,12.44,12.57,1155778,0.0,1.0
2025-08-19,12.8,13.13,12.67,12.9,813433,12.8,13.13,12.67,12.9,813433,0.0,1.0
2025-08-20,12.71,12.8695,12.54,12.55,717572,12.71,12.8695,12.54,12.55,717572,0.0,1.0
2025-08-21,12.99,13.13,12.43,12.51,773258,12.99,13.13,12.43,12.51,773258,0.0,1.0
2025-08-22,13.69,14.07,13.2,13.2,725896,13.69,14.07,13.2,13.2,725896,0.0,1.0
2025-08-25,13.88,13.96,13.51,13.82,481987,13.88,13.96,13.51,13.82,481987,0.0,1.0
2025-08-26,13.62,14.0654,13.57,13.99,768184,13.62,14.0654,13.57,13.99,768184,0.0,1.0
2025-08-27,14.41,14.44,13.5,13.5,590089,14.41,14.44,13.5,13.5,590089,0.0,1.0
2025-08-28,14.67,14.82,14.28,14.51,947854,14.67,14.82,14.28,14.51,947854,0.0,1.0
2025-08-29,14.68,14.99,14.515,14.57,1034986,14.68,14.99,14.515,14.57,1034986,0.0,1.0
2025-09-02,14.34,14.61,13.91,14.3,1167463,14.34,14.61,13.91,14.3,1167463,0.0,1.0
2025-09-03,14.38,14.58,14.18,14.32,1027009,14.38,14.58,14.18,14.32,1027009,0.0,1.0
2025-09-04,9.97,11.11,9.84,10.82,9788253,9.97,11.11,9.84,10.82,9788253,0.0,1.0
2025-09-05,10.18,10.29,10.01,10.05,2663107,10.18,10.29,10.01,10.05,2663107,0.0,1.0
2025-09-08,10.03,10.2,9.735,10.1,2067617,10.03,10.2,9.735,10.1,2067617,0.0,1.0
2025-09-09,9.93,10.16,9.77,10.03,1261777,9.93,10.16,9.77,10.03,1261777,0.0,1.0
2025-09-10,9.4,9.99,9.365,9.9,1472621,9.4,9.99,9.365,9.9,1472621,0.0,1.0
2025-09-11,10.0,10.12,9.34,9.4,2550042,10.0,10.12,9.34,9.4,2550042,0.0,1.0
2025-09-12,9.88,10.0842,9.78,10.05,1351131,9.88,10.0842,9.78,10.05,1351131,0.0,1.0
2025-09-15,9.45,10.0035,9.41,9.97,1335658,9.45,10.0035,9.41,9.97,1335658,0.0,1.0
2025-09-16,9.63,9.74,9.465,9.53,1126927,9.63,9.74,9.465,9.53,1126927,0.0,1.0
2025-09-17,9.55,9.97,9.46,9.73,1147823,9.55,9.97,9.46,9.73,1147823,0.0,1.0
2025-09-18,9.54,9.738,9.34,9.62,1026920,9.54,9.738,9.34,9.62,1026920,0.0,1.0
2025-09-19,9.23,9.59,9.15,9.57,1597079,9.23,9.59,9.15,9.57,1597079,0.0,1.0
2025-09-22,9.15,9.3494,9.12,9.14,1381311,9.15,9.3494,9.12,9.14,1381311,0.0,1.0
2025-09-23,9.17,9.4163,9.1,9.25,1460045,9.17,9.4163,9.1,9.25,1460045,0.0,1.0
2025-09-24,9.38,9.49,9.2,9.21,1466625,9.38,9.49,9.2,9.21,1466625,0.0,1.0
2025-09-25,8.8,9.25,8.8,9.23,2097816,8.8,9.25,8.8,9.23,2097816,0.0,1.0
2025-09-26,8.89,8.9644,8.7,8.83,963110,8.89,8.9644,8.7,8.83,963110,0.0,1.0
2025-09-29,9.0,9.1,8.87,8.99,913850,9.0,9.1,8.87,8.99,913850,0.0,1.0
2025-09-30,9.1,9.15,8.9,8.96,1040024,9.1,9.15,8.9,8.96,1040024,0.0,1.0
2025-10-01,9.33,9.33,8.9,9.01,1125096,9.33,9.33,8.9,9.01,1125096,0.0,1.0
2025-10-02,9.17,9.64,9.145,9.33,982320,9.17,9.64,9.145,9.33,982320,0.0,1.0
2025-10-03,9.2,9.44,9.16,9.26,1121526,9.2,9.44,9.16,9.26,1121526,0.0,1.0
2025-10-06,9.29,9.45,9.14,9.34,1101641,9.29,9.45,9.14,9.34,1101641,0.0,1.0
2025-10-07,8.97,9.4391,8.94,9.36,1057561,8.97,9.4391,8.94,9.36,1057561,0.0,1.0
2025-10-08,8.94,9.1244,8.8301,9.05,984696,8.94,9.1244,8.8301,9.05,984696,0.0,1.0
2025-10-09,8.95,9.04,8.88,8.91,886189,8.95,9.04,8.88,8.91,886189,0.0,1.0
2025-10-10,8.31,9.13,8.29,8.99,1743463,8.31,9.13,8.29,8.99,1743463,0.0,1.0
2025-10-13,8.39,8.4498,8.27,8.37,668351,8.39,8.4498,8.27,8.37,668351,0.0,1.0
2025-10-14,8.58,8.69,8.17,8.27,714564,8.58,8.69,8.17,8.27,714564,0.0,1.0
2025-10-15,8.66,8.76,8.56,8.63,771737,8.66,8.76,8.56,8.63,771737,0.0,1.0
2025-10-16,8.52,8.78,8.41,8.74,509517,8.52,8.78,8.41,8.74,509517,0.0,1.0
2025-10-17,8.46,8.54,8.22,8.22,689180,8.46,8.54,8.22,8.22,689180,0.0,1.0
2025-10-20,8.61,8.95,8.5,8.6,894592,8.61,8.95,8.5,8.6,894592,0.0,1.0
2025-10-21,8.84,9.0163,8.58,8.615,1094550,8.84,9.0163,8.58,8.615,1094550,0.0,1.0
2025-10-22,8.74,9.03,8.685,8.85,565208,8.74,9.03,8.685,8.85,565208,0.0,1.0
2025-10-23,8.71,8.74,8.55,8.7,535097,8.71,8.74,8.55,8.7,535097,0.0,1.0
2025-10-24,9.46,9.5,8.792,8.85,1655638,9.46,9.5,8.792,8.85,1655638,0.0,1.0
2025-10-27,9.63,9.7,9.35,9.61,1141906,9.63,9.7,9.35,9.61,1141906,0.0,1.0
2025-10-28,9.65,9.88,9.51,9.58,956735,9.65,9.88,9.51,9.58,956735,0.0,1.0
2025-10-29,9.62,9.75,9.46,9.55,773884,9.62,9.75,9.46,9.55,773884,0.0,1.0
2025-10-30,9.24,9.62,9.22,9.5,767769,9.24,9.62,9.22,9.5,767769,0.0,1.0
2025-10-31,9.27,9.4,9.075,9.3,812859,9.27,9.4,9.075,9.3,812859,0.0,1.0
2025-11-03,8.86,9.33,8.82,9.3,595134,8.86,9.33,8.82,9.3,595134,0.0,1.0
2025-11-04,8.46,8.85,8.46,8.6,486339,8.46,8.85,8.46,8.6,486339,0.0,1.0
2025-11-05,8.89,8.93,8.45,8.45,593638,8.89,8.93,8.45,8.45,593638,0.0,1.0
2025-11-06,8.9,8.945,8.71,8.89,611604,8.9,8.945,8.71,8.89,611604,0.0,1.0
2025-11-07,9.3,9.39,8.82,8.85,1289098,9.3,9.39,8.82,8.85,1289098,0.0,1.0
2025-11-10,9.43,9.47,8.89,9.44,1635662,9.43,9.47,8.89,9.44,1635662,0.0,1.0
2025-11-11,6.95,7.347,6.64,6.99,5774742,6.95,7.347,6.64,6.99,5774742,0.0,1.0
2025-11-12,7.34,7.36,6.9101,6.98,1977782,7.34,7.36,6.9101,6.98,1977782,0.0,1.0
2025-11-13,6.91,7.29,6.8014,7.23,1821657,6.91,7.29,6.8014,7.23,1821657,0.0,1.0
2025-11-14,6.56,6.85,6.52,6.78,1985758,6.56,6.85,6.52,6.78,1985758,0.0,1.0
2025-11-17,6.33,6.63,6.235,6.59,1568091,6.33,6.63,6.235,6.59,1568091,0.0,1.0
2025-11-18,6.22,6.32,6.1635,6.28,952088,6.22,6.32,6.1635,6.28,952088,0.0,1.0
2025-11-19,6.13,6.28,6.1,6.25,1057298,6.13,6.28,6.1,6.25,1057298,0.0,1.0
2025-11-20,6.11,6.22,6.03,6.21,1252564,6.11,6.22,6.03,6.21,1252564,0.0,1.0
2025-11-21,6.3,6.405,6.05,6.08,1326780,6.3,6.405,6.05,6.08,1326780,0.0,1.0
2025-11-24,6.3,6.41,6.17,6.35,756287,6.3,6.41,6.17,6.35,756287,0.0,1.0
2025-11-25,6.35,6.445,6.27,6.28,1182741,6.35,6.445,6.27,6.28,1182741,0.0,1.0
2025-11-26,6.34,6.405,6.24,6.29,700546,6.34,6.405,6.24,6.29,700546,0.0,1.0