date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2018-03-23,28.48,31.6,27.84,29.0,56108660,28.48,31.6,27.84,29.0,56108660,0.0,1.0
2018-03-26,30.45,30.66,27.75,30.45,16985727,30.45,30.66,27.75,30.45,16985727,0.0,1.0
2018-03-27,29.9,30.68,29.0,30.41,6910962,29.9,30.68,29.0,30.41,6910962,0.0,1.0
2018-03-28,30.98,31.19,28.61,29.26,5113289,30.98,31.19,28.61,29.26,5113289,0.0,1.0
2018-03-29,31.25,34.3667,30.79,31.98,15800189,31.25,34.3667,30.79,31.98,15800189,0.0,1.0
2018-04-02,30.01,31.3878,29.31,31.19,5907676,30.01,31.3878,29.31,31.19,5907676,0.0,1.0
2018-04-03,31.59,31.6,29.45,30.51,4305277,31.59,31.6,29.45,30.51,4305277,0.0,1.0
2018-04-04,30.85,31.4646,30.2,30.32,2951194,30.85,31.4646,30.2,30.32,2951194,0.0,1.0
2018-04-05,30.535,31.76,30.3,31.2,2734361,30.535,31.76,30.3,31.2,2734361,0.0,1.0
2018-04-06,30.24,31.0,30.0,30.37,1626662,30.24,31.0,30.0,30.37,1626662,0.0,1.0
2018-04-09,30.14,31.0,30.13,30.64,1128755,30.14,31.0,30.13,30.64,1128755,0.0,1.0
2018-04-10,31.23,31.74,30.25,30.44,2475080,31.23,31.74,30.25,30.44,2475080,0.0,1.0
2018-04-11,32.32,32.49,30.87,31.3,2391485,32.32,32.49,30.87,31.3,2391485,0.0,1.0
2018-04-12,33.27,34.829,32.92,33.11,5592349,33.27,34.829,32.92,33.11,5592349,0.0,1.0
2018-04-13,30.0,32.24,29.73,31.27,8525239,30.0,32.24,29.73,31.27,8525239,0.0,1.0
2018-04-16,29.02,30.4,28.0,30.2,5727889,29.02,30.4,28.0,30.2,5727889,0.0,1.0
2018-04-17,29.83,30.0,28.61,29.9,3438414,29.83,30.0,28.61,29.9,3438414,0.0,1.0
2018-04-18,30.56,31.17,29.61,30.01,2968195,30.56,31.17,29.61,30.01,2968195,0.0,1.0
2018-04-19,29.9,30.88,29.4008,30.65,1575875,29.9,30.88,29.4008,30.65,1575875,0.0,1.0
2018-04-20,28.92,29.9,28.67,29.7,1742483,28.92,29.9,28.67,29.7,1742483,0.0,1.0
2018-04-23,29.11,29.65,28.93,29.18,1468113,29.11,29.65,28.93,29.18,1468113,0.0,1.0
2018-04-24,28.94,29.8,28.29,29.23,1495237,28.94,29.8,28.29,29.23,1495237,0.0,1.0
2018-04-25,28.64,29.04,28.19,28.94,1258319,28.64,29.04,28.19,28.94,1258319,0.0,1.0
2018-04-26,29.33,29.5036,28.53,28.87,1935681,29.33,29.5036,28.53,28.87,1935681,0.0,1.0
2018-04-27,29.61,30.15,29.25,29.59,1263240,29.61,30.15,29.25,29.59,1263240,0.0,1.0
2018-04-30,30.11,30.3299,29.62,29.8,1242272,30.11,30.3299,29.62,29.8,1242272,0.0,1.0
2018-05-01,30.9,31.34,29.8,30.3,1735158,30.9,31.34,29.8,30.3,1735158,0.0,1.0
2018-05-02,31.01,31.5,30.5,30.97,1576100,31.01,31.5,30.5,30.97,1576100,0.0,1.0
2018-05-03,30.19,31.01,29.74,30.75,1127716,30.19,31.01,29.74,30.75,1127716,0.0,1.0
2018-05-04,29.13,30.4,29.05,30.13,1793067,29.13,30.4,29.05,30.13,1793067,0.0,1.0
2018-05-07,29.41,29.8786,29.33,29.49,1807854,29.41,29.8786,29.33,29.49,1807854,0.0,1.0
2018-05-08,30.23,30.3,29.5,29.57,1518855,30.23,30.3,29.5,29.57,1518855,0.0,1.0
2018-05-09,31.4,31.5,30.14,30.6,3258762,31.4,31.5,30.14,30.6,3258762,0.0,1.0
2018-05-10,32.0,32.3004,31.41,32.3,6650869,32.0,32.3004,31.41,32.3,6650869,0.0,1.0
2018-05-11,31.28,32.38,30.59,31.95,7338621,31.28,32.38,30.59,31.95,7338621,0.0,1.0
2018-05-14,29.96,31.75,29.7,31.62,4929296,29.96,31.75,29.7,31.62,4929296,0.0,1.0
2018-05-15,29.55,30.11,29.5,29.94,2766263,29.55,30.11,29.5,29.94,2766263,0.0,1.0
2018-05-16,30.74,30.95,29.62,29.78,2859475,30.74,30.95,29.62,29.78,2859475,0.0,1.0
2018-05-17,30.55,31.32,30.35,30.95,1817616,30.55,31.32,30.35,30.95,1817616,0.0,1.0
2018-05-18,30.2,30.75,30.16,30.6,1232593,30.2,30.75,30.16,30.6,1232593,0.0,1.0
2018-05-21,30.09,30.6,29.95,30.45,1444184,30.09,30.6,29.95,30.45,1444184,0.0,1.0
2018-05-22,30.09,30.46,30.01,30.05,883332,30.09,30.46,30.01,30.05,883332,0.0,1.0
2018-05-23,29.74,30.13,29.55,30.0,1461652,29.74,30.13,29.55,30.0,1461652,0.0,1.0
2018-05-24,30.2,30.4999,29.57,29.8,1238185,30.2,30.4999,29.57,29.8,1238185,0.0,1.0
2018-05-25,29.97,30.3829,29.8,30.1,958318,29.97,30.3829,29.8,30.1,958318,0.0,1.0
2018-05-29,29.78,30.1,29.41,29.94,966541,29.78,30.1,29.41,29.94,966541,0.0,1.0
2018-05-30,30.47,30.57,29.78,29.9,1496593,30.47,30.57,29.78,29.9,1496593,0.0,1.0
2018-05-31,29.99,30.6,29.81,30.27,1369184,29.99,30.6,29.81,30.27,1369184,0.0,1.0
2018-06-01,29.65,30.23,29.42,30.0,2306099,29.65,30.23,29.42,30.0,2306099,0.0,1.0
2018-06-04,29.98,30.3,29.51,29.99,1935120,29.98,30.3,29.51,29.99,1935120,0.0,1.0
2018-06-05,30.89,30.97,29.81,29.81,2716066,30.89,30.97,29.81,29.81,2716066,0.0,1.0
2018-06-06,31.23,31.89,30.37,31.1,3475284,31.23,31.89,30.37,31.1,3475284,0.0,1.0
2018-06-07,30.27,31.3,29.81,31.29,2489687,30.27,31.3,29.81,31.29,2489687,0.0,1.0
2018-06-08,29.96,30.55,29.88,30.11,1770804,29.96,30.55,29.88,30.11,1770804,0.0,1.0
2018-06-11,30.1,30.405,29.9,30.12,1286393,30.1,30.405,29.9,30.12,1286393,0.0,1.0
2018-06-12,30.83,31.0,29.92,30.22,2650548,30.83,31.0,29.92,30.22,2650548,0.0,1.0
2018-06-13,31.67,31.9,30.46,30.81,3523032,31.67,31.9,30.46,30.81,3523032,0.0,1.0
2018-06-14,36.12,38.09,32.2045,32.48,23701064,36.12,38.09,32.2045,32.48,23701064,0.0,1.0
2018-06-15,39.6,40.085,35.35,36.12,19674863,39.6,40.085,35.35,36.12,19674863,0.0,1.0
2018-06-18,42.0,43.5,38.12,39.0,16268949,42.0,43.5,38.12,39.0,16268949,0.0,1.0
2018-06-19,39.7,42.89,38.5,41.35,12730673,39.7,42.89,38.5,41.35,12730673,0.0,1.0
2018-06-20,37.3,40.74,36.53,40.7,9481923,37.3,40.74,36.53,40.7,9481923,0.0,1.0
2018-06-21,35.69,38.49,35.36,36.91,7154009,35.69,38.49,35.36,36.91,7154009,0.0,1.0
2018-06-22,33.72,37.0,33.6,36.37,9475495,33.72,37.0,33.6,36.37,9475495,0.0,1.0
2018-06-25,32.52,34.59,32.1525,33.23,8311861,32.52,34.59,32.1525,33.23,8311861,0.0,1.0
2018-06-26,32.77,34.09,32.56,33.3,7061783,32.77,34.09,32.56,33.3,7061783,0.0,1.0
2018-06-27,31.22,33.59,31.19,33.04,5208607,31.22,33.59,31.19,33.04,5208607,0.0,1.0
2018-06-28,33.4,33.43,30.65,31.1,5733335,33.4,33.43,30.65,31.1,5733335,0.0,1.0
2018-06-29,32.42,34.0,31.74,33.56,6491032,32.42,34.0,31.74,33.56,6491032,0.0,1.0
2018-07-02,32.8,33.7299,31.8,32.25,4212011,32.8,33.7299,31.8,32.25,4212011,0.0,1.0
2018-07-03,32.0,33.23,31.89,33.02,1864968,32.0,33.23,31.89,33.02,1864968,0.0,1.0
2018-07-05,31.46,32.25,31.1,32.1,3420896,31.46,32.25,31.1,32.1,3420896,0.0,1.0
2018-07-06,31.36,32.08,31.2701,31.54,3881029,31.36,32.08,31.2701,31.54,3881029,0.0,1.0
2018-07-09,31.78,32.08,30.75,31.55,4204299,31.78,32.08,30.75,31.55,4204299,0.0,1.0
2018-07-10,31.28,32.9,31.05,31.98,4758407,31.28,32.9,31.05,31.98,4758407,0.0,1.0
2018-07-11,30.94,31.65,30.45,31.07,3297100,30.94,31.65,30.45,31.07,3297100,0.0,1.0
2018-07-12,32.42,32.69,30.95,31.34,3727884,32.42,32.69,30.95,31.34,3727884,0.0,1.0
2018-07-13,32.17,32.83,31.41,32.5,2412551,32.17,32.83,31.41,32.5,2412551,0.0,1.0
2018-07-16,32.27,32.43,31.51,32.16,1976356,32.27,32.43,31.51,32.16,1976356,0.0,1.0
2018-07-17,31.65,32.73,30.5,31.88,6014371,31.65,32.73,30.5,31.88,6014371,0.0,1.0
2018-07-18,31.24,31.9856,31.12,31.35,1357319,31.24,31.9856,31.12,31.35,1357319,0.0,1.0
2018-07-19,31.3,31.72,30.9,31.25,1958272,31.3,31.72,30.9,31.25,1958272,0.0,1.0
2018-07-20,31.0,31.58,30.87,31.34,1517753,31.0,31.58,30.87,31.34,1517753,0.0,1.0
2018-07-23,31.8,32.02,30.78,31.02,2894203,31.8,32.02,30.78,31.02,2894203,0.0,1.0
2018-07-24,30.75,32.699,30.15,32.32,4942503,30.75,32.699,30.15,32.32,4942503,0.0,1.0
2018-07-25,31.31,31.7,30.57,30.59,2504285,31.31,31.7,30.57,30.59,2504285,0.0,1.0
2018-07-26,30.71,31.36,30.6,31.0,1895183,30.71,31.36,30.6,31.0,1895183,0.0,1.0
2018-07-27,30.03,31.56,29.23,30.96,3222307,30.03,31.56,29.23,30.96,3222307,0.0,1.0
2018-07-30,27.77,30.4,27.4,30.1,6040394,27.77,30.4,27.4,30.1,6040394,0.0,1.0
2018-07-31,26.77,28.3,26.61,28.0,3947091,26.77,28.3,26.61,28.0,3947091,0.0,1.0
2018-08-01,27.81,28.65,27.22,27.55,4934435,27.81,28.65,27.22,27.55,4934435,0.0,1.0
2018-08-02,29.81,29.95,27.84,28.09,5371576,29.81,29.95,27.84,28.09,5371576,0.0,1.0
2018-08-03,29.97,30.0322,28.81,30.03,3655987,29.97,30.0322,28.81,30.03,3655987,0.0,1.0
2018-08-06,30.28,30.41,29.43,30.25,4123993,30.28,30.41,29.43,30.25,4123993,0.0,1.0
2018-08-07,31.52,31.79,30.4,30.51,4437645,31.52,31.79,30.4,30.51,4437645,0.0,1.0
2018-08-08,31.55,31.79,30.61,31.75,2931025,31.55,31.79,30.61,31.75,2931025,0.0,1.0
2018-08-09,34.43,34.95,31.601,31.65,18209941,34.43,34.95,31.601,31.65,18209941,0.0,1.0
2018-08-10,31.05,32.25,30.81,31.76,22123428,31.05,32.25,30.81,31.76,22123428,0.0,1.0
2018-08-13,29.16,31.95,29.1,31.48,11274495,29.16,31.95,29.1,31.48,11274495,0.0,1.0
2018-08-14,28.97,29.45,27.73,29.45,10805329,28.97,29.45,27.73,29.45,10805329,0.0,1.0
2018-08-15,28.97,29.2,28.2,28.57,3791926,28.97,29.2,28.2,28.57,3791926,0.0,1.0
2018-08-16,28.23,29.25,28.01,29.2327,5367345,28.23,29.25,28.01,29.2327,5367345,0.0,1.0
2018-08-17,27.51,28.2299,27.0,28.06,6564606,27.51,28.2299,27.0,28.06,6564606,0.0,1.0
2018-08-20,27.62,27.82,26.66,27.42,5149650,27.62,27.82,26.66,27.42,5149650,0.0,1.0
2018-08-21,28.27,28.34,27.18,27.7,4623507,28.27,28.34,27.18,27.7,4623507,0.0,1.0
2018-08-22,28.08,28.75,28.0,28.2,3458077,28.08,28.75,28.0,28.2,3458077,0.0,1.0
2018-08-23,28.34,28.8,27.75,28.0,3613906,28.34,28.8,27.75,28.0,3613906,0.0,1.0
2018-08-24,27.03,27.96,26.5,27.57,23986912,27.03,27.96,26.5,27.57,23986912,0.0,1.0
2018-08-27,27.38,27.7,26.95,27.0,7189633,27.38,27.7,26.95,27.0,7189633,0.0,1.0
2018-08-28,27.16,27.3999,26.52,27.36,8478389,27.16,27.3999,26.52,27.36,8478389,0.0,1.0
2018-08-29,27.01,27.39,26.75,27.02,6153554,27.01,27.39,26.75,27.02,6153554,0.0,1.0
2018-08-30,26.7,27.01,26.25,26.97,4212672,26.7,27.01,26.25,26.97,4212672,0.0,1.0
2018-08-31,26.85,27.0,26.5015,26.61,3004969,26.85,27.0,26.5015,26.61,3004969,0.0,1.0
2018-09-04,26.96,26.98,26.41,26.64,5090916,26.96,26.98,26.41,26.64,5090916,0.0,1.0
2018-09-05,26.6,26.9,25.65,26.71,6721593,26.6,26.9,25.65,26.71,6721593,0.0,1.0
2018-09-06,25.74,26.51,25.19,26.46,6803425,25.74,26.51,25.19,26.46,6803425,0.0,1.0
2018-09-07,26.76,26.87,24.78,25.1,6305726,26.76,26.87,24.78,25.1,6305726,0.0,1.0
2018-09-10,26.88,27.12,26.33,26.75,3629525,26.88,27.12,26.33,26.75,3629525,0.0,1.0
2018-09-11,26.97,27.29,26.511,26.55,2790734,26.97,27.29,26.511,26.55,2790734,0.0,1.0
2018-09-12,26.14,26.897,25.78,26.76,4784729,26.14,26.897,25.78,26.76,4784729,0.0,1.0
2018-09-13,25.73,26.525,25.46,26.4,4083837,25.73,26.525,25.46,26.4,4083837,0.0,1.0
2018-09-14,26.08,26.22,25.7,25.73,2909536,26.08,26.22,25.7,25.73,2909536,0.0,1.0
2018-09-17,26.2,26.75,25.8,25.8,3722052,26.2,26.75,25.8,25.8,3722052,0.0,1.0
2018-09-18,26.36,26.77,26.34,26.39,2381536,26.36,26.77,26.34,26.39,2381536,0.0,1.0
2018-09-19,25.66,26.75,25.03,26.53,6276536,25.66,26.75,25.03,26.53,6276536,0.0,1.0
2018-09-20,26.5,27.0,25.63,25.67,6485329,26.5,27.0,25.63,25.67,6485329,0.0,1.0
2018-09-21,26.36,27.02,26.18,26.74,6765848,26.36,27.02,26.18,26.74,6765848,0.0,1.0
2018-09-24,26.33,26.4,25.5549,25.99,3330185,26.33,26.4,25.5549,25.99,3330185,0.0,1.0
2018-09-25,27.14,27.2,26.3,26.31,3663450,27.14,27.2,26.3,26.31,3663450,0.0,1.0
2018-09-26,27.11,27.35,26.5501,27.25,3638396,27.11,27.35,26.5501,27.25,3638396,0.0,1.0
2018-09-27,27.05,27.29,26.9508,27.21,1540117,27.05,27.29,26.9508,27.21,1540117,0.0,1.0
2018-09-28,26.83,27.04,26.31,26.9,3221548,26.83,27.04,26.31,26.9,3221548,0.0,1.0
2018-10-01,26.22,26.93,25.7,26.82,4674345,26.22,26.93,25.7,26.82,4674345,0.0,1.0
2018-10-02,26.32,26.53,26.03,26.38,2659722,26.32,26.53,26.03,26.38,2659722,0.0,1.0
2018-10-03,26.25,26.52,26.06,26.37,1672221,26.25,26.52,26.06,26.37,1672221,0.0,1.0
2018-10-04,24.54,26.21,24.17,26.07,6012856,24.54,26.21,24.17,26.07,6012856,0.0,1.0
2018-10-05,24.07,24.86,22.92,24.69,8569517,24.07,24.86,22.92,24.69,8569517,0.0,1.0
2018-10-08,22.85,23.82,22.15,23.5,5834516,22.85,23.82,22.15,23.5,5834516,0.0,1.0
2018-10-09,22.75,23.39,22.1801,22.38,4787451,22.75,23.39,22.1801,22.38,4787451,0.0,1.0
2018-10-10,22.78,23.56,22.19,23.42,7874735,22.78,23.56,22.19,23.42,7874735,0.0,1.0
2018-10-11,22.87,23.57,22.07,22.59,5776107,22.87,23.57,22.07,22.59,5776107,0.0,1.0
2018-10-12,23.92,24.0,23.27,23.37,4268815,23.92,24.0,23.27,23.37,4268815,0.0,1.0
2018-10-15,23.97,24.19,23.25,23.76,1828845,23.97,24.19,23.25,23.76,1828845,0.0,1.0
2018-10-16,24.9,25.01,24.2,24.25,2197766,24.9,25.01,24.2,24.25,2197766,0.0,1.0
2018-10-17,24.86,24.96,24.38,24.89,1457970,24.86,24.96,24.38,24.89,1457970,0.0,1.0
2018-10-18,24.19,24.76,23.75,24.6,1750825,24.19,24.76,23.75,24.6,1750825,0.0,1.0
2018-10-19,23.38,24.66,23.26,24.19,1606155,23.38,24.66,23.26,24.19,1606155,0.0,1.0
2018-10-22,23.42,23.68,22.95,23.41,2288887,23.42,23.68,22.95,23.41,2288887,0.0,1.0
2018-10-23,23.36,23.595,22.5105,22.61,2923252,23.36,23.595,22.5105,22.61,2923252,0.0,1.0
2018-10-24,21.99,23.3,21.97,23.3,2726272,21.99,23.3,21.97,23.3,2726272,0.0,1.0
2018-10-25,22.35,22.47,21.36,22.23,2895784,22.35,22.47,21.36,22.23,2895784,0.0,1.0
2018-10-26,21.71,22.59,21.51,21.65,2717261,21.71,22.59,21.51,21.65,2717261,0.0,1.0
2018-10-29,22.01,22.83,21.63,22.09,2328261,22.01,22.83,21.63,22.09,2328261,0.0,1.0
2018-10-30,22.8,22.81,21.7752,21.99,2360437,22.8,22.81,21.7752,21.99,2360437,0.0,1.0
2018-10-31,23.47,23.8,23.0,23.11,2529478,23.47,23.8,23.0,23.11,2529478,0.0,1.0
2018-11-01,23.72,24.0,23.12,23.5,1757021,23.72,24.0,23.12,23.5,1757021,0.0,1.0
2018-11-02,24.03,24.12,23.39,23.98,2132739,24.03,24.12,23.39,23.98,2132739,0.0,1.0
2018-11-05,24.06,24.09,23.65,23.9,1580358,24.06,24.09,23.65,23.9,1580358,0.0,1.0
2018-11-06,24.05,24.45,23.78,23.91,1623534,24.05,24.45,23.78,23.91,1623534,0.0,1.0
2018-11-07,25.01,25.36,24.43,24.51,3021361,25.01,25.36,24.43,24.51,3021361,0.0,1.0
2018-11-08,24.74,25.535,24.25,24.94,7141696,24.74,25.535,24.25,24.94,7141696,0.0,1.0
2018-11-09,25.55,27.15,24.75,27.02,14744628,25.55,27.15,24.75,27.02,14744628,0.0,1.0
2018-11-12,24.34,25.01,23.57,24.68,5441650,24.34,25.01,23.57,24.68,5441650,0.0,1.0
2018-11-13,23.67,24.61,23.36,24.09,3562143,23.67,24.61,23.36,24.09,3562143,0.0,1.0
2018-11-14,23.56,24.2399,23.37,23.81,3896978,23.56,24.2399,23.37,23.81,3896978,0.0,1.0
2018-11-15,24.6,24.69,23.02,23.26,3173570,24.6,24.69,23.02,23.26,3173570,0.0,1.0
2018-11-16,23.27,24.28,23.2,23.9,4518053,23.27,24.28,23.2,23.9,4518053,0.0,1.0
2018-11-19,21.55,23.145,21.32,23.06,5910403,21.55,23.145,21.32,23.06,5910403,0.0,1.0
2018-11-20,21.45,21.78,19.54,20.0,4278004,21.45,21.78,19.54,20.0,4278004,0.0,1.0
2018-11-21,21.75,22.09,21.24,21.68,2496787,21.75,22.09,21.24,21.68,2496787,0.0,1.0
2018-11-23,22.35,22.44,21.5,21.54,1111825,22.35,22.44,21.5,21.54,1111825,0.0,1.0
2018-11-26,23.66,23.69,22.51,22.51,4483892,23.66,23.69,22.51,22.51,4483892,0.0,1.0
2018-11-27,23.04,23.4,22.57,23.09,3636385,23.04,23.4,22.57,23.09,3636385,0.0,1.0
2018-11-28,24.19,24.24,23.0,23.43,5568513,24.19,24.24,23.0,23.43,5568513,0.0,1.0
2018-11-29,24.46,24.64,23.53,23.88,3591233,24.46,24.64,23.53,23.88,3591233,0.0,1.0
2018-11-30,23.39,24.27,22.71,24.27,9758360,23.39,24.27,22.71,24.27,9758360,0.0,1.0
2018-12-03,23.77,24.0,23.43,23.9,3843362,23.77,24.0,23.43,23.9,3843362,0.0,1.0
2018-12-04,22.42,23.7,22.35,23.36,2562465,22.42,23.7,22.35,23.36,2562465,0.0,1.0
2018-12-06,22.42,22.61,21.47,21.86,3416205,22.42,22.61,21.47,21.86,3416205,0.0,1.0
2018-12-07,21.51,22.6,21.16,22.18,3077441,21.51,22.6,21.16,22.18,3077441,0.0,1.0
2018-12-10,22.01,22.33,21.35,21.39,2801005,22.01,22.33,21.35,21.39,2801005,0.0,1.0
2018-12-11,22.57,23.2763,22.25,22.52,2892567,22.57,23.2763,22.25,22.52,2892567,0.0,1.0
2018-12-12,22.81,23.37,22.77,22.92,1742468,22.81,23.37,22.77,22.92,1742468,0.0,1.0
2018-12-13,23.19,23.39,22.74,22.91,2102093,23.19,23.39,22.74,22.91,2102093,0.0,1.0
2018-12-14,22.6,23.45,22.5,22.66,1991002,22.6,23.45,22.5,22.66,1991002,0.0,1.0
2018-12-17,21.76,22.3752,21.39,22.34,3291159,21.76,22.3752,21.39,22.34,3291159,0.0,1.0
2018-12-18,21.46,22.225,21.19,21.93,3845312,21.46,22.225,21.19,21.93,3845312,0.0,1.0
2018-12-19,21.56,22.0,21.23,21.46,3499963,21.56,22.0,21.23,21.46,3499963,0.0,1.0
2018-12-20,20.37,21.5809,19.6975,21.41,5135448,20.37,21.5809,19.6975,21.41,5135448,0.0,1.0
2018-12-21,19.38,20.79,18.77,20.64,7083364,19.38,20.79,18.77,20.64,7083364,0.0,1.0
2018-12-24,19.75,20.03,18.5,18.55,2187805,19.75,20.03,18.5,18.55,2187805,0.0,1.0
2018-12-26,20.76,20.77,19.66,19.99,3460515,20.76,20.77,19.66,19.99,3460515,0.0,1.0
2018-12-27,20.87,20.91,20.07,20.44,1600929,20.87,20.91,20.07,20.44,1600929,0.0,1.0
2018-12-28,20.79,21.15,20.28,20.94,2171256,20.79,21.15,20.28,20.94,2171256,0.0,1.0
2018-12-31,20.43,21.18,20.1,20.97,3862627,20.43,21.18,20.1,20.97,3862627,0.0,1.0
2019-01-02,20.67,20.9,19.76,19.96,2253944,20.67,20.9,19.76,19.96,2253944,0.0,1.0
2019-01-03,20.09,20.85,20.06,20.41,1690969,20.09,20.85,20.06,20.41,1690969,0.0,1.0
2019-01-04,21.28,21.46,20.5,20.55,1815623,21.28,21.46,20.5,20.55,1815623,0.0,1.0
2019-01-07,21.76,22.15,21.11,21.38,2418788,21.76,22.15,21.11,21.38,2418788,0.0,1.0
2019-01-08,22.07,22.22,21.62,22.04,1804950,22.07,22.22,21.62,22.04,1804950,0.0,1.0
2019-01-09,22.3,22.61,21.76,22.01,2066115,22.3,22.61,21.76,22.01,2066115,0.0,1.0
2019-01-10,22.49,22.8,22.01,22.13,1507836,22.49,22.8,22.01,22.13,1507836,0.0,1.0
2019-01-11,22.39,22.53,22.11,22.29,1552055,22.39,22.53,22.11,22.29,1552055,0.0,1.0
2019-01-14,22.01,22.23,21.9111,22.22,1402131,22.01,22.23,21.9111,22.22,1402131,0.0,1.0
2019-01-15,22.58,22.79,21.98,21.99,1618484,22.58,22.79,21.98,21.99,1618484,0.0,1.0
2019-01-16,22.48,22.7,22.16,22.57,1377533,22.48,22.7,22.16,22.57,1377533,0.0,1.0
2019-01-17,22.6,22.8129,22.27,22.5,1493657,22.6,22.8129,22.27,22.5,1493657,0.0,1.0
2019-01-18,23.59,23.8,22.72,22.86,2870335,23.59,23.8,22.72,22.86,2870335,0.0,1.0
2019-01-22,22.9,23.5,22.65,23.4,1931276,22.9,23.5,22.65,23.4,1931276,0.0,1.0
2019-01-23,23.31,23.55,23.04,23.36,1913393,23.31,23.55,23.04,23.36,1913393,0.0,1.0
2019-01-24,23.39,23.47,23.01,23.19,1347166,23.39,23.47,23.01,23.19,1347166,0.0,1.0
2019-01-25,23.9,24.1,23.49,23.68,2681879,23.9,24.1,23.49,23.68,2681879,0.0,1.0
2019-01-28,24.14,24.18,23.24,23.63,2131644,24.14,24.18,23.24,23.63,2131644,0.0,1.0
2019-01-29,23.24,24.1,23.08,24.07,1723343,23.24,24.1,23.08,24.07,1723343,0.0,1.0
2019-01-30,23.93,24.045,23.33,23.5,1476763,23.93,24.045,23.33,23.5,1476763,0.0,1.0
2019-01-31,24.71,24.99,24.0,24.04,3611331,24.71,24.99,24.0,24.04,3611331,0.0,1.0
2019-02-01,24.24,24.65,23.27,24.55,4505072,24.24,24.65,23.27,24.55,4505072,0.0,1.0
2019-02-04,24.57,24.85,24.0,24.39,1697790,24.57,24.85,24.0,24.39,1697790,0.0,1.0
2019-02-05,25.2,25.295,24.49,24.64,3021347,25.2,25.295,24.49,24.64,3021347,0.0,1.0
2019-02-06,25.24,25.44,24.75,25.25,1906455,25.24,25.44,24.75,25.25,1906455,0.0,1.0
2019-02-07,24.79,25.21,24.41,25.1,1462138,24.79,25.21,24.41,25.1,1462138,0.0,1.0
2019-02-08,25.42,25.47,24.51,24.61,1834673,25.42,25.47,24.51,24.61,1834673,0.0,1.0
2019-02-11,25.15,25.65,25.08,25.47,1591330,25.15,25.65,25.08,25.47,1591330,0.0,1.0
2019-02-12,25.43,25.6,25.25,25.44,1218855,25.43,25.6,25.25,25.44,1218855,0.0,1.0
2019-02-13,25.45,25.64,25.22,25.56,1354653,25.45,25.64,25.22,25.56,1354653,0.0,1.0
2019-02-14,25.78,25.945,25.32,25.53,1701574,25.78,25.945,25.32,25.53,1701574,0.0,1.0
2019-02-15,25.54,26.0,25.48,26.0,1906184,25.54,26.0,25.48,26.0,1906184,0.0,1.0
2019-02-19,25.99,26.21,25.33,25.38,2801435,25.99,26.21,25.33,25.38,2801435,0.0,1.0
2019-02-20,25.49,26.49,25.47,26.3,3002296,25.49,26.49,25.47,26.3,3002296,0.0,1.0
2019-02-21,25.59,25.74,24.93,25.71,7690407,25.59,25.74,24.93,25.71,7690407,0.0,1.0
2019-02-22,23.45,24.2,23.03,23.8,13652132,23.45,24.2,23.03,23.8,13652132,0.0,1.0
2019-02-25,23.59,23.98,23.43,23.53,4989844,23.59,23.98,23.43,23.53,4989844,0.0,1.0
2019-02-26,24.34,24.39,23.25,23.28,4623178,24.34,24.39,23.25,23.28,4623178,0.0,1.0
2019-02-27,24.24,24.35,23.5,23.85,3441754,24.24,24.35,23.5,23.85,3441754,0.0,1.0
2019-02-28,23.86,24.1,23.32,24.0,3922866,23.86,24.1,23.32,24.0,3922866,0.0,1.0
2019-03-01,23.89,24.0,23.6,23.92,3471556,23.89,24.0,23.6,23.92,3471556,0.0,1.0
2019-03-04,23.86,24.0,23.3766,24.0,4560936,23.86,24.0,23.3766,24.0,4560936,0.0,1.0
2019-03-05,23.54,23.79,23.515,23.76,2056085,23.54,23.79,23.515,23.76,2056085,0.0,1.0
2019-03-06,22.63,23.45,22.255,23.45,5491985,22.63,23.45,22.255,23.45,5491985,0.0,1.0
2019-03-07,22.51,22.75,22.19,22.6,2721764,22.51,22.75,22.19,22.6,2721764,0.0,1.0
2019-03-08,22.23,22.49,21.84,22.03,2440719,22.23,22.49,21.84,22.03,2440719,0.0,1.0
2019-03-11,22.64,23.0,22.23,22.27,2242029,22.64,23.0,22.23,22.27,2242029,0.0,1.0
2019-03-12,23.11,23.245,22.7,22.84,2345803,23.11,23.245,22.7,22.84,2345803,0.0,1.0
2019-03-13,22.59,23.28,22.59,23.01,3396984,22.59,23.28,22.59,23.01,3396984,0.0,1.0
2019-03-14,22.13,22.87,22.08,22.48,3086035,22.13,22.87,22.08,22.48,3086035,0.0,1.0
2019-03-15,22.31,22.55,22.15,22.3,2359132,22.31,22.55,22.15,22.3,2359132,0.0,1.0
2019-03-18,22.16,22.46,21.98,22.3,3246616,22.16,22.46,21.98,22.3,3246616,0.0,1.0
2019-03-19,22.32,22.49,22.02,22.21,2615436,22.32,22.49,22.02,22.21,2615436,0.0,1.0
2019-03-20,22.1,22.45,22.05,22.34,1745709,22.1,22.45,22.05,22.34,1745709,0.0,1.0
2019-03-21,22.66,22.74,22.01,22.03,2311724,22.66,22.74,22.01,22.03,2311724,0.0,1.0
2019-03-22,21.72,22.6999,21.67,22.5,3392312,21.72,22.6999,21.67,22.5,3392312,0.0,1.0
2019-03-25,21.83,21.88,21.335,21.5,1856803,21.83,21.88,21.335,21.5,1856803,0.0,1.0
2019-03-26,21.96,22.12,21.78,22.02,1361966,21.96,22.12,21.78,22.02,1361966,0.0,1.0
2019-03-27,21.42,21.95,21.08,21.93,2971142,21.42,21.95,21.08,21.93,2971142,0.0,1.0
2019-03-28,21.5,21.57,21.14,21.46,2004713,21.5,21.57,21.14,21.46,2004713,0.0,1.0
2019-03-29,21.8,21.95,21.58,21.67,2879424,21.8,21.95,21.58,21.67,2879424,0.0,1.0
2019-04-01,21.57,22.16,21.46,22.0,2821584,21.57,22.16,21.46,22.0,2821584,0.0,1.0
2019-04-02,22.13,22.14,21.35,21.51,3500751,22.13,22.14,21.35,21.51,3500751,0.0,1.0
2019-04-03,22.28,22.55,22.0901,22.16,1869578,22.28,22.55,22.0901,22.16,1869578,0.0,1.0
2019-04-04,21.9,22.42,21.71,22.23,2330632,21.9,22.42,21.71,22.23,2330632,0.0,1.0
2019-04-05,21.95,22.1,21.82,22.02,1970287,21.95,22.1,21.82,22.02,1970287,0.0,1.0
2019-04-08,22.14,22.38,21.59,21.79,1885497,22.14,22.38,21.59,21.79,1885497,0.0,1.0
2019-04-09,21.94,22.16,21.78,21.98,2380035,21.94,22.16,21.78,21.98,2380035,0.0,1.0
2019-04-10,22.28,22.33,21.94,21.96,1614869,22.28,22.33,21.94,21.96,1614869,0.0,1.0
2019-04-11,22.08,22.44,22.03,22.28,1032959,22.08,22.44,22.03,22.28,1032959,0.0,1.0
2019-04-12,22.34,22.405,21.96,22.2,1929696,22.34,22.405,21.96,22.2,1929696,0.0,1.0
2019-04-15,22.15,22.53,22.11,22.29,1003859,22.15,22.53,22.11,22.29,1003859,0.0,1.0
2019-04-16,21.8,22.3455,21.68,22.25,1795091,21.8,22.3455,21.68,22.25,1795091,0.0,1.0
2019-04-17,21.15,21.979,21.04,21.91,4526956,21.15,21.979,21.04,21.91,4526956,0.0,1.0
2019-04-18,21.25,21.34,20.6,21.15,2141169,21.25,21.34,20.6,21.15,2141169,0.0,1.0
2019-04-22,23.16,23.345,21.06,21.06,7393577,23.16,23.345,21.06,21.06,7393577,0.0,1.0
2019-04-23,23.33,23.45,21.97,22.79,5648970,23.33,23.45,21.97,22.79,5648970,0.0,1.0
2019-04-24,23.4,23.761,23.25,23.31,3822651,23.4,23.761,23.25,23.31,3822651,0.0,1.0
2019-04-25,23.65,24.05,23.32,23.43,4025624,23.65,24.05,23.32,23.43,4025624,0.0,1.0
2019-04-26,24.35,24.39,23.56,23.56,18865734,24.35,24.39,23.56,23.56,18865734,0.0,1.0
2019-04-29,24.41,24.65,24.25,24.4,4458474,24.41,24.65,24.25,24.4,4458474,0.0,1.0
2019-04-30,24.38,24.63,24.1001,24.42,3224322,24.38,24.63,24.1001,24.42,3224322,0.0,1.0
2019-05-01,23.9,24.5,23.88,24.5,2062196,23.9,24.5,23.88,24.5,2062196,0.0,1.0
2019-05-02,23.97,24.12,23.51,23.95,3040071,23.97,24.12,23.51,23.95,3040071,0.0,1.0
2019-05-03,24.42,24.5,23.88,24.0,2733706,24.42,24.5,23.88,24.0,2733706,0.0,1.0
2019-05-06,24.16,24.3,23.57,23.8,3665051,24.16,24.3,23.57,23.8,3665051,0.0,1.0
2019-05-07,23.59,24.14,23.33,23.98,2747152,23.59,24.14,23.33,23.98,2747152,0.0,1.0
2019-05-08,23.67,24.15,23.51,23.64,2157648,23.67,24.15,23.51,23.64,2157648,0.0,1.0
2019-05-09,23.23,23.46,22.8401,23.33,6706358,23.23,23.46,22.8401,23.33,6706358,0.0,1.0
2019-05-10,23.5,24.79,22.6,24.79,9323250,23.5,24.79,22.6,24.79,9323250,0.0,1.0
2019-05-13,21.68,22.71,21.57,22.4,4746497,21.68,22.71,21.57,22.4,4746497,0.0,1.0
2019-05-14,22.19,22.35,21.86,21.86,4144615,22.19,22.35,21.86,21.86,4144615,0.0,1.0
2019-05-15,22.81,23.18,21.8535,21.89,4252242,22.81,23.18,21.8535,21.89,4252242,0.0,1.0
2019-05-16,23.52,23.75,22.79,22.82,4172993,23.52,23.75,22.79,22.82,4172993,0.0,1.0
2019-05-17,23.0,23.45,22.85,23.07,2931612,23.0,23.45,22.85,23.07,2931612,0.0,1.0
2019-05-20,23.14,23.485,22.45,22.46,2486171,23.14,23.485,22.45,22.46,2486171,0.0,1.0
2019-05-21,23.2,23.6801,23.14,23.45,2507669,23.2,23.6801,23.14,23.45,2507669,0.0,1.0
2019-05-22,23.21,23.63,23.13,23.28,2229279,23.21,23.63,23.13,23.28,2229279,0.0,1.0
2019-05-23,22.56,23.04,22.36,22.75,2583177,22.56,23.04,22.36,22.75,2583177,0.0,1.0
2019-05-24,22.59,22.88,22.4,22.69,2136287,22.59,22.88,22.4,22.69,2136287,0.0,1.0
2019-05-28,22.65,23.35,22.45,22.78,10821477,22.65,23.35,22.45,22.78,10821477,0.0,1.0
2019-05-29,22.62,22.74,22.25,22.45,2399394,22.62,22.74,22.25,22.45,2399394,0.0,1.0
2019-05-30,22.38,22.95,22.25,22.6,1975752,22.38,22.95,22.25,22.6,1975752,0.0,1.0
2019-05-31,22.56,22.82,21.9537,22.035,3562626,22.56,22.82,21.9537,22.035,3562626,0.0,1.0
2019-06-03,22.33,23.0,22.265,22.7,4396340,22.33,23.0,22.265,22.7,4396340,0.0,1.0
2019-06-04,21.87,22.35,21.0,22.34,6103613,21.87,22.35,21.0,22.34,6103613,0.0,1.0
2019-06-05,22.88,22.96,21.9,22.13,6698555,22.88,22.96,21.9,22.13,6698555,0.0,1.0
2019-06-06,22.84,22.92,22.12,22.53,4258645,22.84,22.92,22.12,22.53,4258645,0.0,1.0
2019-06-07,23.03,23.39,22.83,22.89,4412188,23.03,23.39,22.83,22.89,4412188,0.0,1.0
2019-06-10,22.74,23.01,22.21,22.9,4863178,22.74,23.01,22.21,22.9,4863178,0.0,1.0
2019-06-11,22.68,23.06,22.4,22.98,3300533,22.68,23.06,22.4,22.98,3300533,0.0,1.0
2019-06-12,23.03,23.18,22.65,22.79,4022546,23.03,23.18,22.65,22.79,4022546,0.0,1.0
2019-06-13,24.05,24.165,23.05,23.13,7969481,24.05,24.165,23.05,23.13,7969481,0.0,1.0
2019-06-14,23.46,24.0,23.22,23.69,4540220,23.46,24.0,23.22,23.69,4540220,0.0,1.0
2019-06-17,23.54,24.06,23.44,23.55,4466170,23.54,24.06,23.44,23.55,4466170,0.0,1.0
2019-06-18,23.84,24.05,23.63,23.89,3643519,23.84,24.05,23.63,23.89,3643519,0.0,1.0
2019-06-19,24.2,24.21,23.89,24.0,3929210,24.2,24.21,23.89,24.0,3929210,0.0,1.0
2019-06-20,24.52,24.52,23.9,24.2,5767263,24.52,24.52,23.9,24.2,5767263,0.0,1.0
2019-06-21,25.01,25.18,24.215,24.27,13559756,25.01,25.18,24.215,24.27,13559756,0.0,1.0
2019-06-24,24.8,25.42,24.715,25.1,5463537,24.8,25.42,24.715,25.1,5463537,0.0,1.0
2019-06-25,23.97,25.0,23.925,25.0,5583353,23.97,25.0,23.925,25.0,5583353,0.0,1.0
2019-06-26,24.62,24.76,24.16,24.2,6385725,24.62,24.76,24.16,24.2,6385725,0.0,1.0
2019-06-27,24.95,25.24,24.68,24.71,5424484,24.95,25.24,24.68,24.71,5424484,0.0,1.0
2019-06-28,25.05,25.065,24.24,24.89,17831942,25.05,25.065,24.24,24.89,17831942,0.0,1.0
2019-07-01,25.01,25.415,24.935,25.31,4205050,25.01,25.415,24.935,25.31,4205050,0.0,1.0
2019-07-02,25.0,25.09,24.64,25.0,3702648,25.0,25.09,24.64,25.0,3702648,0.0,1.0
2019-07-03,25.08,25.11,24.33,24.75,3734374,25.08,25.11,24.33,24.75,3734374,0.0,1.0
2019-07-05,25.16,25.25,24.91,24.93,2224096,25.16,25.25,24.91,24.93,2224096,0.0,1.0
2019-07-08,24.95,25.31,24.72,25.08,3594787,24.95,25.31,24.72,25.08,3594787,0.0,1.0
2019-07-09,25.21,25.23,24.84,24.84,3058355,25.21,25.23,24.84,24.84,3058355,0.0,1.0
2019-07-10,25.51,25.68,25.0663,25.17,5798283,25.51,25.68,25.0663,25.17,5798283,0.0,1.0
2019-07-11,25.96,26.05,25.425,25.53,4417743,25.96,26.05,25.425,25.53,4417743,0.0,1.0
2019-07-12,25.87,26.15,25.83,26.04,2711358,25.87,26.15,25.83,26.04,2711358,0.0,1.0
2019-07-15,26.13,26.2,25.7726,25.96,5305166,26.13,26.2,25.7726,25.96,5305166,0.0,1.0
2019-07-16,25.45,26.14,25.15,26.09,3954167,25.45,26.14,25.15,26.09,3954167,0.0,1.0
2019-07-17,25.05,25.72,25.02,25.44,2526713,25.05,25.72,25.02,25.44,2526713,0.0,1.0
2019-07-18,24.98,25.22,24.71,25.02,3132495,24.98,25.22,24.71,25.02,3132495,0.0,1.0
2019-07-19,24.43,25.17,24.39,25.09,2859502,24.43,25.17,24.39,25.09,2859502,0.0,1.0
2019-07-22,24.4,24.72,24.17,24.51,2758865,24.4,24.72,24.17,24.51,2758865,0.0,1.0
2019-07-23,24.23,24.7,24.17,24.7,2521393,24.23,24.7,24.17,24.7,2521393,0.0,1.0
2019-07-24,24.68,24.75,24.14,24.31,1871861,24.68,24.75,24.14,24.31,1871861,0.0,1.0
2019-07-25,24.55,24.78,24.46,24.72,1979230,24.55,24.78,24.46,24.72,1979230,0.0,1.0
2019-07-26,24.63,24.97,24.52,24.69,2170156,24.63,24.97,24.52,24.69,2170156,0.0,1.0
2019-07-29,23.94,24.8,23.46,24.64,3036825,23.94,24.8,23.46,24.64,3036825,0.0,1.0
2019-07-30,23.8,23.9228,23.6152,23.8,1991434,23.8,23.9228,23.6152,23.8,1991434,0.0,1.0
2019-07-31,23.56,24.04,23.33,23.84,2775017,23.56,24.04,23.33,23.84,2775017,0.0,1.0
2019-08-01,23.5,24.23,23.39,23.56,2947887,23.5,24.23,23.39,23.56,2947887,0.0,1.0
2019-08-02,23.02,23.43,22.7901,23.32,2728369,23.02,23.43,22.7901,23.32,2728369,0.0,1.0
2019-08-05,21.81,22.33,21.51,22.33,5726866,21.81,22.33,21.51,22.33,5726866,0.0,1.0
2019-08-06,21.7,22.59,21.47,22.24,3814935,21.7,22.59,21.47,22.24,3814935,0.0,1.0
2019-08-07,20.76,21.2,20.47,21.09,6882972,20.76,21.2,20.47,21.09,6882972,0.0,1.0
2019-08-08,21.46,21.58,20.96,21.12,9409638,21.46,21.58,20.96,21.12,9409638,0.0,1.0
2019-08-09,18.71,20.5664,18.4,20.54,19604501,18.71,20.5664,18.4,20.54,19604501,0.0,1.0
2019-08-12,18.22,18.99,18.2,18.7,6573246,18.22,18.99,18.2,18.7,6573246,0.0,1.0
2019-08-13,18.37,18.43,17.95,18.13,7322133,18.37,18.43,17.95,18.13,7322133,0.0,1.0
2019-08-14,17.57,17.99,17.375,17.78,6310880,17.57,17.99,17.375,17.78,6310880,0.0,1.0
2019-08-15,17.26,17.64,17.2,17.45,5230528,17.26,17.64,17.2,17.45,5230528,0.0,1.0
2019-08-16,17.48,17.6,17.23,17.32,2586402,17.48,17.6,17.23,17.32,2586402,0.0,1.0
2019-08-19,17.79,17.92,17.62,17.66,5017563,17.79,17.92,17.62,17.66,5017563,0.0,1.0
2019-08-20,17.8,18.0,17.6,17.68,3304948,17.8,18.0,17.6,17.68,3304948,0.0,1.0
2019-08-21,17.92,18.31,17.87,18.0,3149025,17.92,18.31,17.87,18.0,3149025,0.0,1.0
2019-08-22,18.0,18.06,17.64,17.95,2210340,18.0,18.06,17.64,17.95,2210340,0.0,1.0
2019-08-23,17.76,18.21,17.712,17.89,3876487,17.76,18.21,17.712,17.89,3876487,0.0,1.0
2019-08-26,17.7,17.96,17.475,17.92,2493750,17.7,17.96,17.475,17.92,2493750,0.0,1.0
2019-08-27,17.53,18.0,17.455,17.85,2024794,17.53,18.0,17.455,17.85,2024794,0.0,1.0
2019-08-28,17.65,17.7,17.29,17.59,1929527,17.65,17.7,17.29,17.59,1929527,0.0,1.0
2019-08-29,17.9,18.15,17.71,17.82,2311634,17.9,18.15,17.71,17.82,2311634,0.0,1.0
2019-08-30,17.9,18.07,17.64,18.07,1543772,17.9,18.07,17.64,18.07,1543772,0.0,1.0
2019-09-03,17.95,17.995,17.6816,17.69,2787615,17.95,17.995,17.6816,17.69,2787615,0.0,1.0
2019-09-04,18.38,18.49,18.04,18.11,3169414,18.38,18.49,18.04,18.11,3169414,0.0,1.0
2019-09-05,18.86,18.95,18.51,18.55,3402510,18.86,18.95,18.51,18.55,3402510,0.0,1.0
2019-09-06,18.97,19.15,18.77,18.96,2468689,18.97,19.15,18.77,18.96,2468689,0.0,1.0
2019-09-09,19.48,19.48,18.885,19.03,3878764,19.48,19.48,18.885,19.03,3878764,0.0,1.0
2019-09-10,20.07,20.11,19.07,19.24,4615000,20.07,20.11,19.07,19.24,4615000,0.0,1.0
2019-09-11,20.32,20.57,19.9,20.19,4552256,20.32,20.57,19.9,20.19,4552256,0.0,1.0
2019-09-12,20.02,20.44,19.895,20.41,3160286,20.02,20.44,19.895,20.41,3160286,0.0,1.0
2019-09-13,20.06,20.39,19.915,19.92,6588609,20.06,20.39,19.915,19.92,6588609,0.0,1.0
2019-09-16,20.4,20.46,19.74,19.83,2806370,20.4,20.46,19.74,19.83,2806370,0.0,1.0
2019-09-17,20.88,20.95,20.32,20.42,4388484,20.88,20.95,20.32,20.42,4388484,0.0,1.0
2019-09-18,20.96,21.0,20.59,20.76,3693294,20.96,21.0,20.59,20.76,3693294,0.0,1.0
2019-09-19,21.03,21.1,20.63,20.99,3204906,21.03,21.1,20.63,20.99,3204906,0.0,1.0
2019-09-20,21.03,21.47,20.91,21.16,6179187,21.03,21.47,20.91,21.16,6179187,0.0,1.0
2019-09-23,20.275,20.89,19.875,20.89,4699401,20.275,20.89,19.875,20.89,4699401,0.0,1.0
2019-09-24,19.79,20.77,19.7,20.43,4675470,19.79,20.77,19.7,20.43,4675470,0.0,1.0
2019-09-25,19.75,20.0,19.19,19.85,2814618,19.75,20.0,19.19,19.85,2814618,0.0,1.0
2019-09-26,20.07,20.89,19.95,20.32,4362848,20.07,20.89,19.95,20.32,4362848,0.0,1.0
2019-09-27,19.77,20.27,19.46,20.12,3667167,19.77,20.27,19.46,20.12,3667167,0.0,1.0
2019-09-30,20.17,20.28,19.71,19.79,2172494,20.17,20.28,19.71,19.79,2172494,0.0,1.0
2019-10-01,19.95,20.34,19.79,20.23,1881643,19.95,20.34,19.79,20.23,1881643,0.0,1.0
2019-10-02,19.26,19.9,19.21,19.76,2592119,19.26,19.9,19.21,19.76,2592119,0.0,1.0
2019-10-03,19.47,19.56,18.78,19.15,2547255,19.47,19.56,18.78,19.15,2547255,0.0,1.0
2019-10-04,19.47,19.9,19.38,19.61,2465717,19.47,19.9,19.38,19.61,2465717,0.0,1.0
2019-10-07,19.7,19.89,19.36,19.5,1920425,19.7,19.89,19.36,19.5,1920425,0.0,1.0
2019-10-08,19.275,19.66,19.12,19.66,1785132,19.275,19.66,19.12,19.66,1785132,0.0,1.0
2019-10-09,19.04,19.6,18.99,19.55,1711896,19.04,19.6,18.99,19.55,1711896,0.0,1.0
2019-10-10,18.76,19.12,18.67,18.96,3080059,18.76,19.12,18.67,18.96,3080059,0.0,1.0
2019-10-11,19.265,19.56,18.91,18.99,3689637,19.265,19.56,18.91,18.99,3689637,0.0,1.0
2019-10-14,19.34,19.46,18.96,19.12,3891031,19.34,19.46,18.96,19.12,3891031,0.0,1.0
2019-10-15,19.415,19.66,19.19,19.34,1922617,19.415,19.66,19.19,19.34,1922617,0.0,1.0
2019-10-16,18.94,19.33,18.8,19.25,2754821,18.94,19.33,18.8,19.25,2754821,0.0,1.0
2019-10-17,18.94,19.17,18.84,18.95,1769672,18.94,19.17,18.84,18.95,1769672,0.0,1.0
2019-10-18,18.415,18.95,18.31,18.84,2523914,18.415,18.95,18.31,18.84,2523914,0.0,1.0
2019-10-21,18.92,19.18,18.5065,18.59,2989702,18.92,19.18,18.5065,18.59,2989702,0.0,1.0
2019-10-22,19.32,19.66,19.06,19.51,2163672,19.32,19.66,19.06,19.51,2163672,0.0,1.0
2019-10-23,19.21,19.53,19.18,19.25,1496700,19.21,19.53,19.18,19.25,1496700,0.0,1.0
2019-10-24,19.55,19.57,19.27,19.43,1329738,19.55,19.57,19.27,19.43,1329738,0.0,1.0
2019-10-25,19.73,19.87,19.33,19.54,1569670,19.73,19.87,19.33,19.54,1569670,0.0,1.0
2019-10-28,20.07,20.155,19.74,19.9,1365013,20.07,20.155,19.74,19.9,1365013,0.0,1.0
2019-10-29,20.06,20.12,19.7964,19.97,1438266,20.06,20.12,19.7964,19.97,1438266,0.0,1.0
2019-10-30,20.05,20.23,19.83,20.22,1287071,20.05,20.23,19.83,20.22,1287071,0.0,1.0
2019-10-31,19.82,20.05,19.63,20.0,1862451,19.82,20.05,19.63,20.0,1862451,0.0,1.0
2019-11-01,20.25,20.5,19.75,19.88,1876652,20.25,20.5,19.75,19.88,1876652,0.0,1.0
2019-11-04,20.54,20.81,20.42,20.6,2139511,20.54,20.81,20.42,20.6,2139511,0.0,1.0
2019-11-05,20.87,20.95,20.55,20.78,1762428,20.87,20.95,20.55,20.78,1762428,0.0,1.0
2019-11-06,20.56,20.8353,20.46,20.83,2515658,20.56,20.8353,20.46,20.83,2515658,0.0,1.0
2019-11-07,20.96,21.2,20.41,20.66,6737954,20.96,21.2,20.41,20.66,6737954,0.0,1.0
2019-11-08,19.795,21.1,18.86,21.03,9570184,19.795,21.1,18.86,21.03,9570184,0.0,1.0
2019-11-11,18.86,19.789,18.76,19.7,6285561,18.86,19.789,18.76,19.7,6285561,0.0,1.0
2019-11-12,18.91,19.28,18.8,18.84,3367784,18.91,19.28,18.8,18.84,3367784,0.0,1.0
2019-11-13,19.45,19.65,18.26,18.84,9202317,19.45,19.65,18.26,18.84,9202317,0.0,1.0
2019-11-14,18.84,19.5027,18.74,19.47,4553292,18.84,19.5027,18.74,19.47,4553292,0.0,1.0
2019-11-15,19.21,19.24,18.685,18.91,4428012,19.21,19.24,18.685,18.91,4428012,0.0,1.0
2019-11-18,18.97,19.205,18.69,19.11,3210404,18.97,19.205,18.69,19.11,3210404,0.0,1.0
2019-11-19,19.03,19.13,18.63,18.89,3661865,19.03,19.13,18.63,18.89,3661865,0.0,1.0
2019-11-20,18.93,19.15,18.73,18.87,3758194,18.93,19.15,18.73,18.87,3758194,0.0,1.0
2019-11-21,18.52,19.27,18.47,19.0,4144012,18.52,19.27,18.47,19.0,4144012,0.0,1.0
2019-11-22,18.98,19.09,18.57,18.66,2860411,18.98,19.09,18.57,18.66,2860411,0.0,1.0
2019-11-25,19.03,19.32,18.93,18.99,3231966,19.03,19.32,18.93,18.99,3231966,0.0,1.0
2019-11-26,18.9,19.19,18.8,18.99,4500784,18.9,19.19,18.8,18.99,4500784,0.0,1.0
2019-11-27,18.7,18.97,18.62,18.93,2730992,18.7,18.97,18.62,18.93,2730992,0.0,1.0
2019-11-29,18.49,18.66,18.48,18.61,1351023,18.49,18.66,18.48,18.61,1351023,0.0,1.0
2019-12-02,18.35,18.5791,17.97,18.5,3957954,18.35,18.5791,17.97,18.5,3957954,0.0,1.0
2019-12-03,18.2,18.31,17.84,18.09,5945793,18.2,18.31,17.84,18.09,5945793,0.0,1.0
2019-12-04,18.26,18.4,18.07,18.33,5077742,18.26,18.4,18.07,18.33,5077742,0.0,1.0
2019-12-05,18.06,18.37,17.94,18.26,3830553,18.06,18.37,17.94,18.26,3830553,0.0,1.0
2019-12-06,18.27,18.46,18.08,18.14,3317410,18.27,18.46,18.08,18.14,3317410,0.0,1.0
2019-12-09,18.09,18.445,18.06,18.27,3174466,18.09,18.445,18.06,18.27,3174466,0.0,1.0
2019-12-10,17.81,18.12,17.79,18.04,3544909,17.81,18.12,17.79,18.04,3544909,0.0,1.0
2019-12-11,17.24,17.5,16.95,17.4,8198649,17.24,17.5,16.95,17.4,8198649,0.0,1.0
2019-12-12,16.75,17.22,16.625,17.15,6194505,16.75,17.22,16.625,17.15,6194505,0.0,1.0
2019-12-13,16.8,17.025,16.08,16.75,4183362,16.8,17.025,16.08,16.75,4183362,0.0,1.0
2019-12-16,17.12,17.28,16.89,16.89,3125382,17.12,17.28,16.89,16.89,3125382,0.0,1.0
2019-12-17,17.16,17.21,16.65,17.17,4920029,17.16,17.21,16.65,17.17,4920029,0.0,1.0
2019-12-18,17.2,17.5745,17.08,17.13,2790380,17.2,17.5745,17.08,17.13,2790380,0.0,1.0
2019-12-19,18.16,18.8,17.1,17.14,12824532,18.16,18.8,17.1,17.14,12824532,0.0,1.0
2019-12-20,17.86,18.245,17.83,18.21,5346447,17.86,18.245,17.83,18.21,5346447,0.0,1.0
2019-12-23,17.775,17.94,17.69,17.85,3472532,17.775,17.94,17.69,17.85,3472532,0.0,1.0
2019-12-24,17.78,17.975,17.75,17.77,911270,17.78,17.975,17.75,17.77,911270,0.0,1.0
2019-12-26,17.78,18.0453,17.7,17.8,2270692,17.78,18.0453,17.7,17.8,2270692,0.0,1.0
2019-12-27,17.72,18.0,17.435,17.91,2320996,17.72,18.0,17.435,17.91,2320996,0.0,1.0
2019-12-30,17.6,17.837,17.375,17.65,2959003,17.6,17.837,17.375,17.65,2959003,0.0,1.0
2019-12-31,17.91,18.03,17.51,17.51,2817651,17.91,18.03,17.51,17.51,2817651,0.0,1.0
2020-01-02,18.09,18.46,17.975,18.06,4153365,18.09,18.46,17.975,18.06,4153365,0.0,1.0
2020-01-03,18.0,18.1999,17.82,17.98,2731539,18.0,18.1999,17.82,17.98,2731539,0.0,1.0
2020-01-06,18.53,18.61,17.98,18.07,4526385,18.53,18.61,17.98,18.07,4526385,0.0,1.0
2020-01-07,18.53,18.77,18.19,18.62,2904902,18.53,18.77,18.19,18.62,2904902,0.0,1.0
2020-01-08,18.46,18.63,18.22,18.43,2994336,18.46,18.63,18.22,18.43,2994336,0.0,1.0
2020-01-09,18.37,18.635,18.22,18.43,3508961,18.37,18.635,18.22,18.43,3508961,0.0,1.0
2020-01-10,17.82,18.06,17.555,18.01,5614890,17.82,18.06,17.555,18.01,5614890,0.0,1.0
2020-01-13,17.86,18.04,17.81,17.97,2414281,17.86,18.04,17.81,17.97,2414281,0.0,1.0
2020-01-14,18.005,18.06,17.77,17.86,2263020,18.005,18.06,17.77,17.86,2263020,0.0,1.0
2020-01-15,18.31,18.86,17.95,18.03,5214839,18.31,18.86,17.95,18.03,5214839,0.0,1.0
2020-01-16,18.0,18.57,17.925,18.49,3353364,18.0,18.57,17.925,18.49,3353364,0.0,1.0
2020-01-17,18.02,18.195,17.85,18.07,2774245,18.02,18.195,17.85,18.07,2774245,0.0,1.0
2020-01-21,17.64,17.99,17.52,17.97,3740068,17.64,17.99,17.52,17.97,3740068,0.0,1.0
2020-01-22,17.53,17.94,17.5,17.69,2477071,17.53,17.94,17.5,17.69,2477071,0.0,1.0
2020-01-23,17.71,17.74,17.185,17.54,3266915,17.71,17.74,17.185,17.54,3266915,0.0,1.0
2020-01-24,17.34,17.985,17.19,17.6,3441321,17.34,17.985,17.19,17.6,3441321,0.0,1.0
2020-01-27,16.95,17.13,16.82,17.06,4195680,16.95,17.13,16.82,17.06,4195680,0.0,1.0
2020-01-28,17.14,17.22,16.86,17.07,2615201,17.14,17.22,16.86,17.07,2615201,0.0,1.0
2020-01-29,16.95,17.37,16.93,17.18,2655233,16.95,17.37,16.93,17.18,2655233,0.0,1.0
2020-01-30,17.01,17.04,16.77,16.84,2631705,17.01,17.04,16.77,16.84,2631705,0.0,1.0
2020-01-31,17.02,17.23,16.63,17.14,5366640,17.02,17.23,16.63,17.14,5366640,0.0,1.0
2020-02-03,16.91,17.09,16.73,17.01,3341831,16.91,17.09,16.73,17.01,3341831,0.0,1.0
2020-02-04,17.1,17.33,17.02,17.14,6108721,17.1,17.33,17.02,17.14,6108721,0.0,1.0
2020-02-05,17.61,17.85,17.2,17.2,8241345,17.61,17.85,17.2,17.2,8241345,0.0,1.0
2020-02-06,18.26,18.68,17.2,17.67,11325539,18.26,18.68,17.2,17.67,11325539,0.0,1.0
2020-02-07,18.1,18.23,17.97,18.1,4624835,18.1,18.23,17.97,18.1,4624835,0.0,1.0
2020-02-10,18.53,18.59,17.86,17.92,5747021,18.53,18.59,17.86,17.92,5747021,0.0,1.0
2020-02-11,18.6,18.685,18.39,18.53,4168309,18.6,18.685,18.39,18.53,4168309,0.0,1.0
2020-02-12,18.57,18.7357,18.3,18.73,3910707,18.57,18.7357,18.3,18.73,3910707,0.0,1.0
2020-02-13,18.61,18.76,18.45,18.5,3757012,18.61,18.76,18.45,18.5,3757012,0.0,1.0
2020-02-14,18.53,18.65,18.41,18.6,4036000,18.53,18.65,18.41,18.6,4036000,0.0,1.0
2020-02-18,18.39,18.65,18.24,18.58,5162629,18.39,18.65,18.24,18.58,5162629,0.0,1.0
2020-02-19,18.32,18.55,18.19,18.37,4445510,18.32,18.55,18.19,18.37,4445510,0.0,1.0
2020-02-20,18.715,18.8,18.09,18.28,13450421,18.715,18.8,18.09,18.28,13450421,0.0,1.0
2020-02-21,22.45,23.73,21.88,21.99,48276618,22.45,23.73,21.88,21.99,48276618,0.0,1.0
2020-02-24,21.76,22.085,20.34,20.61,14663664,21.76,22.085,20.34,20.61,14663664,0.0,1.0
2020-02-25,20.64,21.9,20.43,21.82,8500422,20.64,21.9,20.43,21.82,8500422,0.0,1.0
2020-02-26,19.88,20.97,19.725,20.52,5436491,19.88,20.97,19.725,20.52,5436491,0.0,1.0
2020-02-27,19.33,20.02,19.115,19.15,6090575,19.33,20.02,19.115,19.15,6090575,0.0,1.0
2020-02-28,19.56,19.62,18.69,18.77,8088479,19.56,19.62,18.69,18.77,8088479,0.0,1.0
2020-03-02,19.29,19.8743,18.79,19.85,6871132,19.29,19.8743,18.79,19.85,6871132,0.0,1.0
2020-03-03,19.315,20.04,19.1,19.29,4300297,19.315,20.04,19.1,19.29,4300297,0.0,1.0
2020-03-04,19.8,19.82,19.18,19.52,3494991,19.8,19.82,19.18,19.52,3494991,0.0,1.0
2020-03-05,19.34,19.62,19.195,19.27,3493951,19.34,19.62,19.195,19.27,3493951,0.0,1.0
2020-03-06,19.41,19.85,18.8,18.86,5586343,19.41,19.85,18.8,18.86,5586343,0.0,1.0
2020-03-09,17.67,18.46,17.63,18.46,5677477,17.67,18.46,17.63,18.46,5677477,0.0,1.0
2020-03-10,17.39,18.35,16.75,18.2,5138340,17.39,18.35,16.75,18.2,5138340,0.0,1.0
2020-03-11,16.16,17.0378,15.85,16.91,7462378,16.16,17.0378,15.85,16.91,7462378,0.0,1.0
2020-03-12,15.69,16.83,14.55,14.66,12611511,15.69,16.83,14.55,14.66,12611511,0.0,1.0
2020-03-13,18.35,18.36,15.76,16.65,10874040,18.35,18.36,15.76,16.65,10874040,0.0,1.0
2020-03-16,16.08,17.128,15.81,16.11,7316539,16.08,17.128,15.81,16.11,7316539,0.0,1.0
2020-03-17,16.81,16.89,14.8,16.26,5713448,16.81,16.89,14.8,16.26,5713448,0.0,1.0
2020-03-18,16.52,17.1654,14.96,15.83,4885910,16.52,17.1654,14.96,15.83,4885910,0.0,1.0
2020-03-19,17.82,18.45,16.2001,16.3,4157965,17.82,18.45,16.2001,16.3,4157965,0.0,1.0
2020-03-20,17.59,18.82,17.22,18.0,6393568,17.59,18.82,17.22,18.0,6393568,0.0,1.0
2020-03-23,17.11,17.8,16.1209,17.75,6406785,17.11,17.8,16.1209,17.75,6406785,0.0,1.0
2020-03-24,18.8,18.92,17.585,17.82,5616500,18.8,18.92,17.585,17.82,5616500,0.0,1.0
2020-03-25,18.41,19.06,18.16,18.65,4506716,18.41,19.06,18.16,18.65,4506716,0.0,1.0
2020-03-26,18.92,19.31,17.7096,17.82,7322045,18.92,19.31,17.7096,17.82,7322045,0.0,1.0
2020-03-27,17.75,18.41,17.48,18.11,4748452,17.75,18.41,17.48,18.11,4748452,0.0,1.0
2020-03-30,18.15,18.505,17.86,18.1,4559737,18.15,18.505,17.86,18.1,4559737,0.0,1.0
2020-03-31,18.1,18.87,17.89,18.21,4376935,18.1,18.87,17.89,18.21,4376935,0.0,1.0
2020-04-01,17.88,18.23,17.35,17.51,4085540,17.88,18.23,17.35,17.51,4085540,0.0,1.0
2020-04-02,18.23,18.55,17.68,17.7,3893319,18.23,18.55,17.68,17.7,3893319,0.0,1.0
2020-04-03,17.96,18.64,17.82,18.13,4820872,17.96,18.64,17.82,18.13,4820872,0.0,1.0
2020-04-06,18.06,18.78,17.9,18.44,6676453,18.06,18.78,17.9,18.44,6676453,0.0,1.0
2020-04-07,17.7,18.33,17.32,18.28,6596743,17.7,18.33,17.32,18.28,6596743,0.0,1.0
2020-04-08,18.29,18.5439,17.85,18.0,4430143,18.29,18.5439,17.85,18.0,4430143,0.0,1.0
2020-04-09,18.06,18.95,17.87,18.5,4776783,18.06,18.95,17.87,18.5,4776783,0.0,1.0
2020-04-13,18.53,18.6,17.91,18.2,2965046,18.53,18.6,17.91,18.2,2965046,0.0,1.0
2020-04-14,19.0,19.085,18.63,18.63,3225119,19.0,19.085,18.63,18.63,3225119,0.0,1.0
2020-04-15,18.95,19.24,18.5031,18.59,2815139,18.95,19.24,18.5031,18.59,2815139,0.0,1.0
2020-04-16,18.735,19.23,18.42,19.08,3315142,18.735,19.23,18.42,19.08,3315142,0.0,1.0
2020-04-17,19.18,19.29,18.77,19.0,4692882,19.18,19.29,18.77,19.0,4692882,0.0,1.0
2020-04-20,20.34,20.39,19.15,19.18,8733948,20.34,20.39,19.15,19.18,8733948,0.0,1.0
2020-04-21,19.66,20.69,19.38,20.33,5548251,19.66,20.69,19.38,20.33,5548251,0.0,1.0
2020-04-22,19.97,20.17,19.6701,19.97,2853146,19.97,20.17,19.6701,19.97,2853146,0.0,1.0
2020-04-23,19.835,20.15,19.74,20.01,3055502,19.835,20.15,19.74,20.01,3055502,0.0,1.0
2020-04-24,20.205,20.24,19.88,20.0,2976130,20.205,20.24,19.88,20.0,2976130,0.0,1.0
2020-04-27,20.8,20.995,20.22,20.5,3878460,20.8,20.995,20.22,20.5,3878460,0.0,1.0
2020-04-28,20.55,21.1604,20.465,21.0,4118554,20.55,21.1604,20.465,21.0,4118554,0.0,1.0
2020-04-29,20.98,21.24,20.55,20.63,3675740,20.98,21.24,20.55,20.63,3675740,0.0,1.0
2020-04-30,21.02,21.13,20.61,20.92,3693193,21.02,21.13,20.61,20.92,3693193,0.0,1.0
2020-05-01,19.6,20.73,19.5,20.51,3961958,19.6,20.73,19.5,20.51,3961958,0.0,1.0
2020-05-04,19.88,19.94,19.31,19.55,3045652,19.88,19.94,19.31,19.55,3045652,0.0,1.0
2020-05-05,20.035,20.4381,19.975,20.34,2515081,20.035,20.4381,19.975,20.34,2515081,0.0,1.0
2020-05-06,20.345,20.3887,19.89,20.21,3546389,20.345,20.3887,19.89,20.21,3546389,0.0,1.0
2020-05-07,21.89,21.94,20.74,21.01,15490223,21.89,21.94,20.74,21.01,15490223,0.0,1.0
2020-05-08,21.88,23.02,21.26,22.45,14588272,21.88,23.02,21.26,22.45,14588272,0.0,1.0
2020-05-11,22.94,23.03,21.51,21.53,12135213,22.94,23.03,21.51,21.53,12135213,0.0,1.0
2020-05-12,22.13,23.0,22.09,22.87,8023357,22.13,23.0,22.09,22.87,8023357,0.0,1.0
2020-05-13,21.52,22.26,21.17,22.08,5318351,21.52,22.26,21.17,22.08,5318351,0.0,1.0
2020-05-14,21.5,21.5,20.81,21.15,4943071,21.5,21.5,20.81,21.15,4943071,0.0,1.0
2020-05-15,22.37,22.4,21.47,21.63,10768739,22.37,22.4,21.47,21.63,10768739,0.0,1.0
2020-05-18,21.59,22.45,21.55,22.44,7248566,21.59,22.45,21.55,22.44,7248566,0.0,1.0
2020-05-19,21.75,22.08,21.43,21.64,3652849,21.75,22.08,21.43,21.64,3652849,0.0,1.0
2020-05-20,22.225,22.351,21.85,21.87,7977327,22.225,22.351,21.85,21.87,7977327,0.0,1.0
2020-05-21,22.13,22.41,21.88,22.25,6138916,22.13,22.41,21.88,22.25,6138916,0.0,1.0
2020-05-22,21.665,22.35,21.605,22.35,11759313,21.665,22.35,21.605,22.35,11759313,0.0,1.0
2020-05-26,22.9,22.95,22.25,22.5,10814836,22.9,22.95,22.25,22.5,10814836,0.0,1.0
2020-05-27,22.81,22.91,21.71,22.9,7770802,22.81,22.91,21.71,22.9,7770802,0.0,1.0
2020-05-28,22.59,23.22,22.5,22.75,9176544,22.59,23.22,22.5,22.75,9176544,0.0,1.0
2020-05-29,22.57,22.75,21.95,22.61,8407851,22.57,22.75,21.95,22.61,8407851,0.0,1.0
2020-06-01,23.54,23.62,22.32,22.69,8170416,23.54,23.62,22.32,22.69,8170416,0.0,1.0
2020-06-02,23.27,23.64,22.61,23.55,6438974,23.27,23.64,22.61,23.55,6438974,0.0,1.0
2020-06-03,23.55,23.6,22.8,23.27,7266679,23.55,23.6,22.8,23.27,7266679,0.0,1.0
2020-06-04,23.28,23.82,22.8647,23.54,6102179,23.28,23.82,22.8647,23.54,6102179,0.0,1.0
2020-06-05,21.98,23.44,21.68,23.1,9469601,21.98,23.44,21.68,23.1,9469601,0.0,1.0
2020-06-08,22.54,22.685,21.91,22.0,5779281,22.54,22.685,21.91,22.0,5779281,0.0,1.0
2020-06-09,21.93,22.3,21.77,22.16,5545715,21.93,22.3,21.77,22.16,5545715,0.0,1.0
2020-06-10,21.98,22.41,21.88,22.04,6162336,21.98,22.41,21.88,22.04,6162336,0.0,1.0
2020-06-11,20.42,21.585,20.35,21.37,6860983,20.42,21.585,20.35,21.37,6860983,0.0,1.0
2020-06-12,21.03,21.28,20.55,21.04,5346282,21.03,21.28,20.55,21.04,5346282,0.0,1.0
2020-06-15,21.52,21.59,20.71,20.84,4151351,21.52,21.59,20.71,20.84,4151351,0.0,1.0
2020-06-16,22.55,22.67,21.72,22.0,8442772,22.55,22.67,21.72,22.0,8442772,0.0,1.0
2020-06-17,22.71,22.79,22.27,22.7,5640328,22.71,22.79,22.27,22.7,5640328,0.0,1.0
2020-06-18,23.0,23.15,22.31,22.31,5721804,23.0,23.15,22.31,22.31,5721804,0.0,1.0
2020-06-19,23.3,23.4,22.94,23.15,9171237,23.3,23.4,22.94,23.15,9171237,0.0,1.0
2020-06-22,23.51,23.645,23.31,23.46,8027626,23.51,23.645,23.31,23.46,8027626,0.0,1.0
2020-06-23,23.65,24.14,23.46,23.75,12342691,23.65,24.14,23.46,23.75,12342691,0.0,1.0
2020-06-24,22.64,23.82,22.36,23.61,8910316,22.64,23.82,22.36,23.61,8910316,0.0,1.0
2020-06-25,22.16,22.7,21.87,22.65,9031793,22.16,22.7,21.87,22.65,9031793,0.0,1.0
2020-06-26,21.47,22.21,21.345,22.2,8855884,21.47,22.21,21.345,22.2,8855884,0.0,1.0
2020-06-29,21.29,21.4831,20.58,21.46,6968894,21.29,21.4831,20.58,21.46,6968894,0.0,1.0
2020-06-30,21.77,21.815,21.27,21.39,5695837,21.77,21.815,21.27,21.39,5695837,0.0,1.0
2020-07-01,21.78,21.855,21.405,21.76,9791265,21.78,21.855,21.405,21.76,9791265,0.0,1.0
2020-07-02,21.65,22.19,21.55,22.12,7624464,21.65,22.19,21.55,22.12,7624464,0.0,1.0
2020-07-06,22.42,22.47,21.76,22.0,7832936,22.42,22.47,21.76,22.0,7832936,0.0,1.0
2020-07-07,22.44,22.84,22.15,22.35,6590512,22.44,22.84,22.15,22.35,6590512,0.0,1.0
2020-07-08,22.74,22.745,22.31,22.74,4568688,22.74,22.745,22.31,22.74,4568688,0.0,1.0
2020-07-09,22.4,22.9,22.235,22.84,4193586,22.4,22.9,22.235,22.84,4193586,0.0,1.0
2020-07-10,22.11,22.44,22.09,22.42,4059022,22.11,22.44,22.09,22.42,4059022,0.0,1.0
2020-07-13,20.26,22.17,20.22,22.14,10286737,20.26,22.17,20.22,22.14,10286737,0.0,1.0
2020-07-14,20.29,20.34,19.62,20.04,7624749,20.29,20.34,19.62,20.04,7624749,0.0,1.0
2020-07-15,20.85,20.88,20.13,20.484,6447294,20.85,20.88,20.13,20.484,6447294,0.0,1.0
2020-07-16,20.66,20.67,20.21,20.63,3900998,20.66,20.67,20.21,20.63,3900998,0.0,1.0
2020-07-17,20.83,20.92,20.345,20.9,2941009,20.83,20.92,20.345,20.9,2941009,0.0,1.0
2020-07-20,22.89,22.94,21.61,21.7,10941160,22.89,22.94,21.61,21.7,10941160,0.0,1.0
2020-07-21,22.42,23.15,22.325,23.08,5800209,22.42,23.15,22.325,23.08,5800209,0.0,1.0
2020-07-22,22.15,22.635,21.91,22.41,5989826,22.15,22.635,21.91,22.41,5989826,0.0,1.0
2020-07-23,21.84,22.45,21.75,22.14,3179527,21.84,22.45,21.75,22.14,3179527,0.0,1.0
2020-07-24,21.35,21.72,21.165,21.65,3985609,21.35,21.72,21.165,21.65,3985609,0.0,1.0
2020-07-27,21.55,21.65,21.055,21.33,3792187,21.55,21.65,21.055,21.33,3792187,0.0,1.0
2020-07-28,22.27,22.775,21.63,21.67,5869972,22.27,22.775,21.63,21.67,5869972,0.0,1.0
2020-07-29,22.56,22.69,22.21,22.46,2697280,22.56,22.69,22.21,22.46,2697280,0.0,1.0
2020-07-30,22.39,22.4899,21.82,22.28,2209980,22.39,22.4899,21.82,22.28,2209980,0.0,1.0
2020-07-31,22.75,22.78,21.81,22.08,5524061,22.75,22.78,21.81,22.08,5524061,0.0,1.0
2020-08-03,23.16,23.31,22.76,22.95,4405476,23.16,23.31,22.76,22.95,4405476,0.0,1.0
2020-08-04,23.23,23.35,22.74,23.28,7193735,23.23,23.35,22.74,23.28,7193735,0.0,1.0
2020-08-05,23.22,23.64,22.83,23.41,6629089,23.22,23.64,22.83,23.41,6629089,0.0,1.0
2020-08-06,23.27,23.5,22.8,23.4,12911982,23.27,23.5,22.8,23.4,12911982,0.0,1.0
2020-08-07,20.69,22.2,20.52,22.01,22826303,20.69,22.2,20.52,22.01,22826303,0.0,1.0
2020-08-10,19.92,20.99,19.4313,20.97,11801500,19.92,20.99,19.4313,20.97,11801500,0.0,1.0
2020-08-11,19.66,20.25,19.6,19.85,11497097,19.66,20.25,19.6,19.85,11497097,0.0,1.0
2020-08-12,19.64,20.19,19.56,19.94,7901792,19.64,20.19,19.56,19.94,7901792,0.0,1.0
2020-08-13,19.63,19.88,19.56,19.75,4166250,19.63,19.88,19.56,19.75,4166250,0.0,1.0
2020-08-14,19.5,19.8,19.315,19.63,5130434,19.5,19.8,19.315,19.63,5130434,0.0,1.0
2020-08-17,19.92,20.19,19.62,19.7,6418444,19.92,20.19,19.62,19.7,6418444,0.0,1.0
2020-08-18,20.48,21.1,20.12,21.04,9694792,20.48,21.1,20.12,21.04,9694792,0.0,1.0
2020-08-19,20.14,20.54,20.06,20.42,6040115,20.14,20.54,20.06,20.42,6040115,0.0,1.0
2020-08-20,20.16,20.2187,19.82,20.0,4331967,20.16,20.2187,19.82,20.0,4331967,0.0,1.0
2020-08-21,20.12,20.2,19.78,20.1,4560057,20.12,20.2,19.78,20.1,4560057,0.0,1.0
2020-08-24,20.21,20.365,19.85,20.2,4534242,20.21,20.365,19.85,20.2,4534242,0.0,1.0
2020-08-25,20.14,20.3,19.95,20.0443,3941797,20.14,20.3,19.95,20.0443,3941797,0.0,1.0
2020-08-26,20.57,20.75,20.2,20.2,4516353,20.57,20.75,20.2,20.2,4516353,0.0,1.0
2020-08-27,20.31,20.6632,20.1301,20.63,4047083,20.31,20.6632,20.1301,20.63,4047083,0.0,1.0
2020-08-28,20.72,21.06,20.5,20.5,4381319,20.72,21.06,20.5,20.5,4381319,0.0,1.0
2020-08-31,21.17,21.36,20.76,20.9,6463157,21.17,21.36,20.76,20.9,6463157,0.0,1.0
2020-09-01,21.32,21.41,21.035,21.367,4775265,21.32,21.41,21.035,21.367,4775265,0.0,1.0
2020-09-02,21.75,21.78,21.07,21.38,6919572,21.75,21.78,21.07,21.38,6919572,0.0,1.0
2020-09-03,20.57,21.575,20.28,21.34,8289971,20.57,21.575,20.28,21.34,8289971,0.0,1.0
2020-09-04,19.75,20.52,19.11,20.24,6896380,19.75,20.52,19.11,20.24,6896380,0.0,1.0
2020-09-08,19.88,20.2,19.15,19.2,5726238,19.88,20.2,19.15,19.2,5726238,0.0,1.0
2020-09-09,20.355,20.54,20.05,20.31,4321225,20.355,20.54,20.05,20.31,4321225,0.0,1.0
2020-09-10,19.765,20.72,19.755,20.4,4155993,19.765,20.72,19.755,20.4,4155993,0.0,1.0
2020-09-11,19.85,20.21,19.45,19.89,4039771,19.85,20.21,19.45,19.89,4039771,0.0,1.0
2020-09-14,20.18,20.31,19.92,20.0,3672637,20.18,20.31,19.92,20.0,3672637,0.0,1.0
2020-09-15,20.35,20.54,20.185,20.28,4178895,20.35,20.54,20.185,20.28,4178895,0.0,1.0
2020-09-16,20.22,20.86,20.15,20.43,4679034,20.22,20.86,20.15,20.43,4679034,0.0,1.0
2020-09-17,19.5,19.96,19.425,19.68,6783606,19.5,19.96,19.425,19.68,6783606,0.0,1.0
2020-09-18,19.28,19.6402,18.845,19.58,10694982,19.28,19.6402,18.845,19.58,10694982,0.0,1.0
2020-09-21,19.23,19.24,18.73,19.0,4574905,19.23,19.24,18.73,19.0,4574905,0.0,1.0
2020-09-22,19.53,19.57,18.985,19.38,4409866,19.53,19.57,18.985,19.38,4409866,0.0,1.0
2020-09-23,19.18,19.6966,19.145,19.59,3983591,19.18,19.6966,19.145,19.59,3983591,0.0,1.0
2020-09-24,18.78,19.13,18.605,19.05,4606993,18.78,19.13,18.605,19.05,4606993,0.0,1.0
2020-09-25,19.15,19.3,18.87,19.11,4098545,19.15,19.3,18.87,19.11,4098545,0.0,1.0
2020-09-28,19.28,19.49,19.095,19.46,3520139,19.28,19.49,19.095,19.46,3520139,0.0,1.0
2020-09-29,19.13,19.42,19.08,19.32,3883000,19.13,19.42,19.08,19.32,3883000,0.0,1.0
2020-09-30,19.26,19.53,19.01,19.06,3731113,19.26,19.53,19.01,19.06,3731113,0.0,1.0
2020-10-01,19.475,19.765,19.39,19.39,3310101,19.475,19.765,19.39,19.39,3310101,0.0,1.0
2020-10-02,19.18,19.48,18.975,19.17,3323481,19.18,19.48,18.975,19.17,3323481,0.0,1.0
2020-10-05,19.51,19.6,19.23,19.35,3936665,19.51,19.6,19.23,19.35,3936665,0.0,1.0
2020-10-06,19.28,19.9,19.17,19.5,6545527,19.28,19.9,19.17,19.5,6545527,0.0,1.0
2020-10-07,19.66,19.775,19.11,19.49,4734545,19.66,19.775,19.11,19.49,4734545,0.0,1.0
2020-10-08,19.67,19.84,19.35,19.79,6575704,19.67,19.84,19.35,19.79,6575704,0.0,1.0
2020-10-09,20.39,20.48,19.8501,19.93,5279236,20.39,20.48,19.8501,19.93,5279236,0.0,1.0
2020-10-12,20.03,20.72,20.01,20.72,4332095,20.03,20.72,20.01,20.72,4332095,0.0,1.0
2020-10-13,20.34,20.45,20.1,20.1,2887049,20.34,20.45,20.1,20.1,2887049,0.0,1.0
2020-10-14,19.84,20.4,19.7022,20.38,3610566,19.84,20.4,19.7022,20.38,3610566,0.0,1.0
2020-10-15,20.14,20.18,19.55,19.68,4280444,20.14,20.18,19.55,19.68,4280444,0.0,1.0
2020-10-16,20.32,20.5861,20.06,20.18,3824057,20.32,20.5861,20.06,20.18,3824057,0.0,1.0
2020-10-19,19.89,20.7,19.8516,20.55,3649584,19.89,20.7,19.8516,20.55,3649584,0.0,1.0
2020-10-20,19.78,20.13,19.65,20.0,3039515,19.78,20.13,19.65,20.0,3039515,0.0,1.0
2020-10-21,19.98,20.165,19.78,19.97,3303873,19.98,20.165,19.78,19.97,3303873,0.0,1.0
2020-10-22,20.2,20.23,19.755,19.94,3589115,20.2,20.23,19.755,19.94,3589115,0.0,1.0
2020-10-23,19.72,20.19,19.55,20.19,3109215,19.72,20.19,19.55,20.19,3109215,0.0,1.0
2020-10-26,19.125,19.85,19.0,19.6,3486543,19.125,19.85,19.0,19.6,3486543,0.0,1.0
2020-10-27,19.03,19.42,19.01,19.28,3289641,19.03,19.42,19.01,19.28,3289641,0.0,1.0
2020-10-28,18.61,18.86,18.36,18.86,3637030,18.61,18.86,18.36,18.86,3637030,0.0,1.0
2020-10-29,18.75,18.976,18.58,18.73,3124151,18.75,18.976,18.58,18.73,3124151,0.0,1.0
2020-10-30,18.26,18.5524,17.7122,18.5,7511120,18.26,18.5524,17.7122,18.5,7511120,0.0,1.0
2020-11-02,17.97,18.3317,17.655,18.33,7164617,17.97,18.3317,17.655,18.33,7164617,0.0,1.0
2020-11-03,18.2,18.38,18.03,18.08,5379578,18.2,18.38,18.03,18.08,5379578,0.0,1.0
2020-11-04,18.55,18.99,18.45,18.6,8441744,18.55,18.99,18.45,18.6,8441744,0.0,1.0
2020-11-05,20.12,20.18,18.94,19.0,12253830,20.12,20.18,18.94,19.0,12253830,0.0,1.0
2020-11-06,19.145,19.8,18.97,19.44,8683380,19.145,19.8,18.97,19.44,8683380,0.0,1.0
2020-11-09,18.75,20.08,18.75,19.49,9305260,18.75,20.08,18.75,19.49,9305260,0.0,1.0
2020-11-10,18.47,18.67,18.01,18.67,8121349,18.47,18.67,18.01,18.67,8121349,0.0,1.0
2020-11-11,18.82,18.94,18.63,18.67,5119866,18.82,18.94,18.63,18.67,5119866,0.0,1.0
2020-11-12,18.77,18.98,18.62,18.63,6103472,18.77,18.98,18.62,18.63,6103472,0.0,1.0
2020-11-13,19.06,19.2,18.75,18.87,5596699,19.06,19.2,18.75,18.87,5596699,0.0,1.0
2020-11-16,18.69,19.16,18.58,19.1,7813708,18.69,19.16,18.58,19.1,7813708,0.0,1.0
2020-11-17,18.55,18.7,18.34,18.6,8302139,18.55,18.7,18.34,18.6,8302139,0.0,1.0
2020-11-18,18.43,18.76,18.425,18.63,4714970,18.43,18.76,18.425,18.63,4714970,0.0,1.0
2020-11-19,18.92,18.9627,18.34,18.4069,7755479,18.92,18.9627,18.34,18.4069,7755479,0.0,1.0
2020-11-20,19.03,19.225,18.75,18.84,5299915,19.03,19.225,18.75,18.84,5299915,0.0,1.0
2020-11-23,19.12,19.21,18.745,19.1,4786801,19.12,19.21,18.745,19.1,4786801,0.0,1.0
2020-11-24,18.45,19.15,18.41,19.0861,8026533,18.45,19.15,18.41,19.0861,8026533,0.0,1.0
2020-11-25,19.11,19.15,18.375,18.61,6544761,19.11,19.15,18.375,18.61,6544761,0.0,1.0
2020-11-27,19.54,19.9365,19.19,19.63,5179516,19.54,19.9365,19.19,19.63,5179516,0.0,1.0
2020-11-30,19.97,19.99,19.61,19.94,10419734,19.97,19.99,19.61,19.94,10419734,0.0,1.0
2020-12-01,20.17,20.22,19.8434,20.185,6508389,20.17,20.22,19.8434,20.185,6508389,0.0,1.0
2020-12-02,20.11,20.215,19.79,20.0,6000123,20.11,20.215,19.79,20.0,6000123,0.0,1.0
2020-12-03,20.23,20.575,20.165,20.27,9269662,20.23,20.575,20.165,20.27,9269662,0.0,1.0
2020-12-04,20.35,20.46,20.18,20.45,7450238,20.35,20.46,20.18,20.45,7450238,0.0,1.0
2020-12-07,20.5,20.74,20.405,20.483,6187487,20.5,20.74,20.405,20.483,6187487,0.0,1.0
2020-12-08,21.59,21.6,20.42,20.42,10420417,21.59,21.6,20.42,20.42,10420417,0.0,1.0
2020-12-09,21.26,21.53,20.82,21.51,8471168,21.26,21.53,20.82,21.51,8471168,0.0,1.0
2020-12-10,21.24,21.325,20.79,20.81,8195683,21.24,21.325,20.79,20.81,8195683,0.0,1.0
2020-12-11,22.49,22.5,21.06,21.16,15773448,22.49,22.5,21.06,21.16,15773448,0.0,1.0
2020-12-14,23.32,24.135,23.18,24.03,18955419,23.32,24.135,23.18,24.03,18955419,0.0,1.0
2020-12-15,23.12,23.94,22.61,23.46,11132208,23.12,23.94,22.61,23.46,11132208,0.0,1.0
2020-12-16,23.52,24.06,23.15,23.16,8082963,23.52,24.06,23.15,23.16,8082963,0.0,1.0
2020-12-17,23.89,24.17,23.71,23.76,6007429,23.89,24.17,23.71,23.76,6007429,0.0,1.0
2020-12-18,23.68,24.08,23.535,23.95,7270243,23.68,24.08,23.535,23.95,7270243,0.0,1.0
2020-12-21,23.55,23.67,23.06,23.16,5525986,23.55,23.67,23.06,23.16,5525986,0.0,1.0
2020-12-22,24.87,25.07,23.78,23.8,13892279,24.87,25.07,23.78,23.8,13892279,0.0,1.0
2020-12-23,24.61,25.16,24.425,24.88,5998533,24.61,25.16,24.425,24.88,5998533,0.0,1.0
2020-12-24,24.65,24.89,24.4,24.89,2652894,24.65,24.89,24.4,24.89,2652894,0.0,1.0
2020-12-28,23.6,25.05,23.53,24.9432,6164940,23.6,25.05,23.53,24.9432,6164940,0.0,1.0
2020-12-29,22.93,23.71,22.83,23.5,5619171,22.93,23.71,22.83,23.5,5619171,0.0,1.0
2020-12-30,22.6,23.13,22.53,23.1,5004010,22.6,23.13,22.53,23.1,5004010,0.0,1.0
2020-12-31,22.19,22.8,22.035,22.78,5112798,22.19,22.8,22.035,22.78,5112798,0.0,1.0
2021-01-04,22.05,22.45,21.75,22.38,4859978,22.05,22.45,21.75,22.38,4859978,0.0,1.0
2021-01-05,22.23,22.5,22.05,22.05,4117765,22.23,22.5,22.05,22.05,4117765,0.0,1.0
2021-01-06,21.85,22.1,21.66,22.0,6263172,21.85,22.1,21.66,22.0,6263172,0.0,1.0
2021-01-07,22.56,22.7,21.76,21.7801,5625709,22.56,22.7,21.76,21.7801,5625709,0.0,1.0
2021-01-08,22.5,22.73,22.23,22.6161,5240095,22.5,22.73,22.23,22.6161,5240095,0.0,1.0
2021-01-11,23.35,23.81,22.11,22.28,8838697,23.35,23.81,22.11,22.28,8838697,0.0,1.0
2021-01-12,23.61,23.7,23.135,23.41,5691688,23.61,23.7,23.135,23.41,5691688,0.0,1.0
2021-01-13,22.12,23.0,22.05,22.11,14511759,22.12,23.0,22.05,22.11,14511759,0.0,1.0
2021-01-14,22.69,23.155,22.4671,22.47,6976145,22.69,23.155,22.4671,22.47,6976145,0.0,1.0
2021-01-15,22.08,22.9305,22.03,22.72,5880690,22.08,22.9305,22.03,22.72,5880690,0.0,1.0
2021-01-19,21.77,22.34,21.68,22.25,6999005,21.77,22.34,21.68,22.25,6999005,0.0,1.0
2021-01-20,22.17,22.505,22.05,22.36,5854351,22.17,22.505,22.05,22.36,5854351,0.0,1.0
2021-01-21,21.94,22.28,21.77,22.18,4799999,21.94,22.28,21.77,22.18,4799999,0.0,1.0
2021-01-22,22.16,22.37,21.78,21.79,4212674,22.16,22.37,21.78,21.79,4212674,0.0,1.0
2021-01-25,22.02,22.47,21.57,22.3,6583626,22.02,22.47,21.57,22.3,6583626,0.0,1.0
2021-01-26,22.2,22.41,21.81,22.04,5444162,22.2,22.41,21.81,22.04,5444162,0.0,1.0
2021-01-27,24.26,24.53,21.86,22.08,16081551,24.26,24.53,21.86,22.08,16081551,0.0,1.0
2021-01-28,23.085,23.87,22.58,23.815,8307567,23.085,23.87,22.58,23.815,8307567,0.0,1.0
2021-01-29,22.63,23.44,22.34,23.19,5710865,22.63,23.44,22.34,23.19,5710865,0.0,1.0
2021-02-01,22.89,23.04,22.31,22.64,3476231,22.89,23.04,22.31,22.64,3476231,0.0,1.0
2021-02-02,23.11,23.173,22.53,22.97,4083006,23.11,23.173,22.53,22.97,4083006,0.0,1.0
2021-02-03,23.92,23.98,23.13,23.2775,5211311,23.92,23.98,23.13,23.2775,5211311,0.0,1.0
2021-02-04,23.69,24.23,23.55,23.97,3474428,23.69,24.23,23.55,23.97,3474428,0.0,1.0
2021-02-05,24.84,25.01,23.6,23.75,11863824,24.84,25.01,23.6,23.75,11863824,0.0,1.0
2021-02-08,24.82,25.7,24.67,25.09,8015558,24.82,25.7,24.67,25.09,8015558,0.0,1.0
2021-02-09,24.15,25.1899,24.125,24.9359,6233231,24.15,25.1899,24.125,24.9359,6233231,0.0,1.0
2021-02-10,23.91,24.78,23.73,24.78,4498547,23.91,24.78,23.73,24.78,4498547,0.0,1.0
2021-02-11,23.7,24.3684,23.67,23.98,5023940,23.7,24.3684,23.67,23.98,5023940,0.0,1.0
2021-02-12,24.51,24.54,23.5,23.72,4121464,24.51,24.54,23.5,23.72,4121464,0.0,1.0
2021-02-16,24.49,24.84,23.9615,24.8,4439618,24.49,24.84,23.9615,24.8,4439618,0.0,1.0
2021-02-17,24.1,24.34,23.59,24.26,5359951,24.1,24.34,23.59,24.26,5359951,0.0,1.0
2021-02-18,24.37,24.6,23.72,23.91,9484944,24.37,24.6,23.72,23.91,9484944,0.0,1.0
2021-02-19,23.455,24.1499,22.89,23.5535,17762765,23.455,24.1499,22.89,23.5535,17762765,0.0,1.0
2021-02-22,22.5,23.32,22.35,23.2,14488221,22.5,23.32,22.35,23.2,14488221,0.0,1.0
2021-02-23,23.18,23.235,21.63,21.95,12177219,23.18,23.235,21.63,21.95,12177219,0.0,1.0
2021-02-24,22.92,23.0401,22.525,22.62,25893518,22.92,23.0401,22.525,22.62,25893518,0.0,1.0
2021-02-25,22.64,23.11,22.345,22.71,9219561,22.64,23.11,22.345,22.71,9219561,0.0,1.0
2021-02-26,22.545,23.07,22.3501,22.55,9318658,22.545,23.07,22.3501,22.55,9318658,0.0,1.0
2021-03-01,23.15,23.53,22.85,22.85,7614574,23.15,23.53,22.85,22.85,7614574,0.0,1.0
2021-03-02,22.95,23.39,22.92,23.38,5367341,22.95,23.39,22.92,23.38,5367341,0.0,1.0
2021-03-03,22.42,23.305,22.37,22.94,13949250,22.42,23.305,22.37,22.94,13949250,0.0,1.0
2021-03-04,23.05,23.31,22.2401,22.55,14896184,23.05,23.31,22.2401,22.55,14896184,0.0,1.0
2021-03-05,23.48,23.53,22.49,22.96,9121201,23.48,23.53,22.49,22.96,9121201,0.0,1.0
2021-03-08,23.76,23.99,23.3359,23.44,7630755,23.76,23.99,23.3359,23.44,7630755,0.0,1.0
2021-03-09,24.74,24.84,23.96,24.1,11328142,24.74,24.84,23.96,24.1,11328142,0.0,1.0
2021-03-10,24.48,25.3,24.36,24.75,11160505,24.48,25.3,24.36,24.75,11160505,0.0,1.0
2021-03-11,25.45,25.78,24.6,24.6537,8861738,25.45,25.78,24.6,24.6537,8861738,0.0,1.0
2021-03-12,27.06,27.38,24.87,25.2,20091757,27.06,27.38,24.87,25.2,20091757,0.0,1.0
2021-03-15,27.96,28.25,27.22,27.35,12681795,27.96,28.25,27.22,27.35,12681795,0.0,1.0
2021-03-16,27.75,28.33,27.04,27.91,8322289,27.75,28.33,27.04,27.91,8322289,0.0,1.0
2021-03-17,28.06,28.215,26.9001,27.15,9970814,28.06,28.215,26.9001,27.15,9970814,0.0,1.0
2021-03-18,26.34,27.9515,26.18,27.95,8008601,26.34,27.9515,26.18,27.95,8008601,0.0,1.0
2021-03-19,26.86,27.06,26.29,26.38,6948461,26.86,27.06,26.29,26.38,6948461,0.0,1.0
2021-03-22,27.32,27.505,26.97,27.0,6494667,27.32,27.505,26.97,27.0,6494667,0.0,1.0
2021-03-23,27.35,27.895,27.3,27.48,5010876,27.35,27.895,27.3,27.48,5010876,0.0,1.0
2021-03-24,26.54,27.405,26.52,27.405,7023206,26.54,27.405,26.52,27.405,7023206,0.0,1.0
2021-03-25,26.35,26.71,25.3,25.642,8834450,26.35,26.71,25.3,25.642,8834450,0.0,1.0
2021-03-26,26.59,26.87,25.835,26.36,13571994,26.59,26.87,25.835,26.36,13571994,0.0,1.0
2021-03-29,26.16,26.99,25.86,26.53,5043810,26.16,26.99,25.86,26.53,5043810,0.0,1.0
2021-03-30,26.25,26.495,25.53,26.03,6002058,26.25,26.495,25.53,26.03,6002058,0.0,1.0
2021-03-31,26.66,26.945,26.36,26.5717,4904727,26.66,26.945,26.36,26.5717,4904727,0.0,1.0
2021-04-01,27.39,27.44,26.92,26.92,5366607,27.39,27.44,26.92,26.92,5366607,0.0,1.0
2021-04-05,27.87,27.89,27.11,27.65,3378448,27.87,27.89,27.11,27.65,3378448,0.0,1.0
2021-04-06,27.81,28.01,27.49,28.0,5126626,27.81,28.01,27.49,28.0,5126626,0.0,1.0
2021-04-07,27.62,28.135,27.5517,27.61,4852979,27.62,28.135,27.5517,27.61,4852979,0.0,1.0
2021-04-08,27.69,28.13,27.57,27.95,5307404,27.69,28.13,27.57,27.95,5307404,0.0,1.0
2021-04-09,26.99,27.76,26.81,27.46,4102556,26.99,27.76,26.81,27.46,4102556,0.0,1.0
2021-04-12,26.05,27.13,26.02,26.99,5265551,26.05,27.13,26.02,26.99,5265551,0.0,1.0
2021-04-13,26.17,26.4,25.84,26.01,4148457,26.17,26.4,25.84,26.01,4148457,0.0,1.0
2021-04-14,26.32,26.8671,26.0511,26.0511,4542856,26.32,26.8671,26.0511,26.0511,4542856,0.0,1.0
2021-04-15,26.37,26.59,26.12,26.43,3802672,26.37,26.59,26.12,26.43,3802672,0.0,1.0
2021-04-16,26.38,26.59,26.045,26.54,3951378,26.38,26.59,26.045,26.54,3951378,0.0,1.0
2021-04-19,26.12,26.53,25.88,26.34,4329201,26.12,26.53,25.88,26.34,4329201,0.0,1.0
2021-04-20,25.72,26.44,25.58,26.13,3944822,25.72,26.44,25.58,26.13,3944822,0.0,1.0
2021-04-21,25.85,25.945,25.43,25.85,3715417,25.85,25.945,25.43,25.85,3715417,0.0,1.0
2021-04-22,25.99,26.33,25.74,25.91,6580382,25.99,26.33,25.74,25.91,6580382,0.0,1.0
2021-04-23,26.255,26.35,26.02,26.16,4357657,26.255,26.35,26.02,26.16,4357657,0.0,1.0
2021-04-26,26.56,26.6,26.145,26.41,4695064,26.56,26.6,26.145,26.41,4695064,0.0,1.0
2021-04-27,26.37,26.8,26.16,26.63,5211393,26.37,26.8,26.16,26.63,5211393,0.0,1.0
2021-04-28,26.54,26.805,26.3,26.58,4425779,26.54,26.805,26.3,26.58,4425779,0.0,1.0
2021-04-29,26.24,26.64,25.815,26.6,3485387,26.24,26.64,25.815,26.6,3485387,0.0,1.0
2021-04-30,25.7,26.33,25.55,25.9,2920680,25.7,26.33,25.55,25.9,2920680,0.0,1.0
2021-05-03,25.32,25.83,25.27,25.83,5117882,25.32,25.83,25.27,25.83,5117882,0.0,1.0
2021-05-04,25.02,25.14,24.445,25.11,5310000,25.02,25.14,24.445,25.11,5310000,0.0,1.0
2021-05-05,24.86,25.445,24.81,25.08,7583214,24.86,25.445,24.81,25.08,7583214,0.0,1.0
2021-05-06,24.53,25.0,24.22,24.97,7457175,24.53,25.0,24.22,24.97,7457175,0.0,1.0
2021-05-07,24.7,25.57,24.565,25.09,9506680,24.7,25.57,24.565,25.09,9506680,0.0,1.0
2021-05-10,25.43,25.885,24.38,24.39,8942786,25.43,25.885,24.38,24.39,8942786,0.0,1.0
2021-05-11,25.55,25.65,24.4364,24.4364,6442986,25.55,25.65,24.4364,24.4364,6442986,0.0,1.0
2021-05-12,24.81,26.29,24.57,24.98,6791678,24.81,26.29,24.57,24.98,6791678,0.0,1.0
2021-05-13,24.44,25.23,24.075,24.88,5136639,24.44,25.23,24.075,24.88,5136639,0.0,1.0
2021-05-14,25.38,25.395,24.28,24.28,5724699,25.38,25.395,24.28,24.28,5724699,0.0,1.0
2021-05-17,26.1,26.125,25.11,25.21,7002601,26.1,26.125,25.11,25.21,7002601,0.0,1.0
2021-05-18,26.25,26.31,25.725,25.96,6342021,26.25,26.31,25.725,25.96,6342021,0.0,1.0
2021-05-19,26.38,26.61,25.7,25.89,8178060,26.38,26.61,25.7,25.89,8178060,0.0,1.0
2021-05-20,26.78,26.895,26.38,26.44,7976502,26.78,26.895,26.38,26.44,7976502,0.0,1.0
2021-05-21,26.72,27.0,26.65,26.79,5675349,26.72,27.0,26.65,26.79,5675349,0.0,1.0
2021-05-24,27.15,27.285,26.75,26.88,4386577,27.15,27.285,26.75,26.88,4386577,0.0,1.0
2021-05-25,26.73,27.3072,26.6,27.09,4553493,26.73,27.3072,26.6,27.09,4553493,0.0,1.0
2021-05-26,27.41,27.72,26.79,26.79,5262942,27.41,27.72,26.79,26.79,5262942,0.0,1.0
2021-05-27,27.77,28.095,27.03,27.33,7098567,27.77,28.095,27.03,27.33,7098567,0.0,1.0
2021-05-28,27.35,28.035,27.32,27.82,4550175,27.35,28.035,27.32,27.82,4550175,0.0,1.0
2021-06-01,26.81,27.62,26.78,27.46,3888976,26.81,27.62,26.78,27.46,3888976,0.0,1.0
2021-06-02,27.86,29.005,26.83,26.99,17390584,27.86,29.005,26.83,26.99,17390584,0.0,1.0
2021-06-03,28.2,28.355,27.5952,27.5952,8680953,28.2,28.355,27.5952,27.5952,8680953,0.0,1.0
2021-06-04,28.5,28.7199,28.18,28.5479,9414276,28.5,28.7199,28.18,28.5479,9414276,0.0,1.0
2021-06-07,29.13,29.23,28.5,28.724,7207913,29.13,29.23,28.5,28.724,7207913,0.0,1.0
2021-06-08,29.35,29.465,28.9599,29.2426,6945914,29.35,29.465,28.9599,29.2426,6945914,0.0,1.0
2021-06-09,29.07,29.68,28.84,29.38,5493143,29.07,29.68,28.84,29.38,5493143,0.0,1.0
2021-06-10,29.75,29.86,29.07,29.14,7407794,29.75,29.86,29.07,29.14,7407794,0.0,1.0
2021-06-11,29.72,30.0,29.455,29.88,5964805,29.72,30.0,29.455,29.88,5964805,0.0,1.0
2021-06-14,29.52,29.86,29.48,29.8,3760576,29.52,29.86,29.48,29.8,3760576,0.0,1.0
2021-06-15,29.23,29.565,28.96,29.565,3830271,29.23,29.565,28.96,29.565,3830271,0.0,1.0
2021-06-16,29.47,29.75,29.16,29.25,4391127,29.47,29.75,29.16,29.25,4391127,0.0,1.0
2021-06-17,29.21,29.48,28.71,29.39,4756128,29.21,29.48,28.71,29.39,4756128,0.0,1.0
2021-06-18,29.14,29.4,28.83,29.2,5942556,29.14,29.4,28.83,29.2,5942556,0.0,1.0
2021-06-21,29.28,29.32,28.805,28.9,3943828,29.28,29.32,28.805,28.9,3943828,0.0,1.0
2021-06-22,29.56,29.64,29.23,29.25,5689171,29.56,29.64,29.23,29.25,5689171,0.0,1.0
2021-06-23,29.76,30.05,29.5,29.51,2746064,29.76,30.05,29.5,29.51,2746064,0.0,1.0
2021-06-24,29.84,29.99,29.66,29.87,3111929,29.84,29.99,29.66,29.87,3111929,0.0,1.0
2021-06-25,30.21,30.26,29.61,30.08,7820884,30.21,30.26,29.61,30.08,7820884,0.0,1.0
2021-06-28,30.31,30.49,30.04,30.35,3501796,30.31,30.49,30.04,30.35,3501796,0.0,1.0
2021-06-29,30.45,30.49,30.05,30.24,3077483,30.45,30.49,30.05,30.24,3077483,0.0,1.0
2021-06-30,30.31,30.5375,30.15,30.47,2680061,30.31,30.5375,30.15,30.47,2680061,0.0,1.0
2021-07-01,30.22,31.21,30.175,30.34,5711074,30.22,31.21,30.175,30.34,5711074,0.0,1.0
2021-07-02,30.68,30.72,30.13,30.29,3147286,30.68,30.72,30.13,30.29,3147286,0.0,1.0
2021-07-06,30.9,30.94,30.39,30.7,5047886,30.9,30.94,30.39,30.7,5047886,0.0,1.0
2021-07-07,31.14,31.31,30.8701,31.13,5253057,31.14,31.31,30.8701,31.13,5253057,0.0,1.0
2021-07-08,30.82,30.9869,30.2201,30.7,4912414,30.82,30.9869,30.2201,30.7,4912414,0.0,1.0
2021-07-09,31.05,31.0664,30.6225,30.92,3113251,31.05,31.0664,30.6225,30.92,3113251,0.0,1.0
2021-07-12,30.8,31.35,30.68,31.2,3176064,30.8,31.35,30.68,31.2,3176064,0.0,1.0
2021-07-13,30.86,31.24,30.58,30.65,4213236,30.86,31.24,30.58,30.65,4213236,0.0,1.0
2021-07-14,30.5,31.1125,30.45,31.1125,3127852,30.5,31.1125,30.45,31.1125,3127852,0.0,1.0
2021-07-15,29.96,30.43,29.74,30.365,3514689,29.96,30.43,29.74,30.365,3514689,0.0,1.0
2021-07-16,30.15,30.357,30.015,30.08,3459887,30.15,30.357,30.015,30.08,3459887,0.0,1.0
2021-07-19,29.81,29.94,29.41,29.46,4044874,29.81,29.94,29.41,29.46,4044874,0.0,1.0
2021-07-20,30.5,30.72,29.84,29.94,5728172,30.5,30.72,29.84,29.94,5728172,0.0,1.0
2021-07-21,30.52,30.555,30.08,30.42,3472112,30.52,30.555,30.08,30.42,3472112,0.0,1.0
2021-07-22,30.57,30.8,30.28,30.53,3792322,30.57,30.8,30.28,30.53,3792322,0.0,1.0
2021-07-23,30.91,30.97,30.47,30.74,4177811,30.91,30.97,30.47,30.74,4177811,0.0,1.0
2021-07-26,30.84,30.96,30.69,30.96,3792637,30.84,30.96,30.69,30.96,3792637,0.0,1.0
2021-07-27,30.84,31.13,30.4,31.02,5322710,30.84,31.13,30.4,31.02,5322710,0.0,1.0
2021-07-28,31.66,31.805,30.855,30.9,3590566,31.66,31.805,30.855,30.9,3590566,0.0,1.0
2021-07-29,31.75,32.175,31.63,31.77,3443023,31.75,32.175,31.63,31.77,3443023,0.0,1.0
2021-07-30,31.49,31.915,31.37,31.59,3820182,31.49,31.915,31.37,31.59,3820182,0.0,1.0
2021-08-02,31.3,31.99,31.23,31.71,2771103,31.3,31.99,31.23,31.71,2771103,0.0,1.0
2021-08-03,31.48,31.65,31.29,31.44,3470912,31.48,31.65,31.29,31.44,3470912,0.0,1.0
2021-08-04,31.42,31.68,31.26,31.5,6644161,31.42,31.68,31.26,31.5,6644161,0.0,1.0
2021-08-05,31.58,31.62,31.29,31.37,5024383,31.58,31.62,31.29,31.37,5024383,0.0,1.0
2021-08-06,32.22,33.0,31.95,32.58,7827106,32.22,33.0,31.95,32.58,7827106,0.0,1.0
2021-08-09,32.44,32.475,31.96,32.18,4313436,32.44,32.475,31.96,32.18,4313436,0.0,1.0
2021-08-10,32.35,32.98,32.19,32.62,4745683,32.35,32.98,32.19,32.62,4745683,0.0,1.0
2021-08-11,32.31,32.5,32.16,32.39,3166506,32.31,32.5,32.16,32.39,3166506,0.0,1.0
2021-08-12,32.23,32.3413,32.04,32.18,2676949,32.23,32.3413,32.04,32.18,2676949,0.0,1.0
2021-08-13,32.13,32.36,31.97,32.29,3301093,32.13,32.36,31.97,32.29,3301093,0.0,1.0
2021-08-16,31.31,32.09,31.15,31.9967,4330196,31.31,32.09,31.15,31.9967,4330196,0.0,1.0
2021-08-17,30.93,31.14,30.615,30.9451,3903368,30.93,31.14,30.615,30.9451,3903368,0.0,1.0
2021-08-18,30.98,31.49,30.7,30.77,3834136,30.98,31.49,30.7,30.77,3834136,0.0,1.0
2021-08-19,30.14,30.96,30.02,30.72,6280772,30.14,30.96,30.02,30.72,6280772,0.0,1.0
2021-08-20,30.6,30.765,30.15,30.16,3222872,30.6,30.765,30.15,30.16,3222872,0.0,1.0
2021-08-23,30.9,31.1899,30.68,30.74,3342209,30.9,31.1899,30.68,30.74,3342209,0.0,1.0
2021-08-24,30.85,31.11,30.68,30.95,3325715,30.85,31.11,30.68,30.95,3325715,0.0,1.0
2021-08-25,30.89,31.04,30.72,30.74,2391597,30.89,31.04,30.72,30.74,2391597,0.0,1.0
2021-08-26,30.72,31.26,30.65,30.775,2776450,30.72,31.26,30.65,30.775,2776450,0.0,1.0
2021-08-27,31.15,31.15,30.64,30.73,1875499,31.15,31.15,30.64,30.73,1875499,0.0,1.0
2021-08-30,31.23,31.4,30.95,31.0,3522183,31.23,31.4,30.95,31.0,3522183,0.0,1.0
2021-08-31,31.71,31.76,31.21,31.21,2915348,31.71,31.76,31.21,31.21,2915348,0.0,1.0
2021-09-01,31.92,32.195,31.565,31.565,2375454,31.92,32.195,31.565,31.565,2375454,0.0,1.0
2021-09-02,32.13,32.37,31.89,32.03,2017739,32.13,32.37,31.89,32.03,2017739,0.0,1.0
2021-09-03,32.39,32.59,32.06,32.14,5548910,32.39,32.59,32.06,32.14,5548910,0.0,1.0
2021-09-07,31.55,32.57,31.43,32.5622,5045119,31.55,32.57,31.43,32.5622,5045119,0.0,1.0
2021-09-08,31.7,31.97,31.36,31.54,3803358,31.7,31.97,31.36,31.54,3803358,0.0,1.0
2021-09-09,32.1,32.425,31.57,31.77,3851535,32.1,32.425,31.57,31.77,3851535,0.0,1.0
2021-09-10,31.53,32.38,31.4025,32.32,3230939,31.53,32.38,31.4025,32.32,3230939,0.0,1.0
2021-09-13,31.24,31.83,30.95,31.83,3591795,31.24,31.83,30.95,31.83,3591795,0.0,1.0
2021-09-14,30.68,31.29,30.5,30.92,2670188,30.68,31.29,30.5,30.92,2670188,0.0,1.0
2021-09-15,30.9,30.93,30.37,30.49,2141664,30.9,30.93,30.37,30.49,2141664,0.0,1.0
2021-09-16,31.06,31.105,30.56,30.74,2296709,31.06,31.105,30.56,30.74,2296709,0.0,1.0
2021-09-17,30.7,31.12,30.46,31.12,4996626,30.7,31.12,30.46,31.12,4996626,0.0,1.0
2021-09-20,30.11,30.43,29.785,30.08,3740556,30.11,30.43,29.785,30.08,3740556,0.0,1.0
2021-09-21,30.28,30.5,30.1,30.22,3100332,30.28,30.5,30.1,30.22,3100332,0.0,1.0
2021-09-22,30.58,30.795,30.35,30.46,1940038,30.58,30.795,30.35,30.46,1940038,0.0,1.0
2021-09-23,31.27,31.33,30.6,30.74,3011976,31.27,31.33,30.6,30.74,3011976,0.0,1.0
2021-09-24,31.54,31.55,30.93,31.14,2010524,31.54,31.55,30.93,31.14,2010524,0.0,1.0
2021-09-27,31.07,31.42,30.655,31.285,2305661,31.07,31.42,30.655,31.285,2305661,0.0,1.0
2021-09-28,29.61,30.98,29.58,30.73,3010053,29.61,30.98,29.58,30.73,3010053,0.0,1.0
2021-09-29,29.24,29.89,29.16,29.7,2723178,29.24,29.89,29.16,29.7,2723178,0.0,1.0
2021-09-30,29.22,29.67,29.045,29.36,3149229,29.22,29.67,29.045,29.36,3149229,0.0,1.0
2021-10-01,29.44,29.68,29.12,29.24,2161519,29.44,29.68,29.12,29.24,2161519,0.0,1.0
2021-10-04,27.84,29.24,27.731,29.24,4369944,27.84,29.24,27.731,29.24,4369944,0.0,1.0
2021-10-05,28.07,28.427,27.86,28.0,4043593,28.07,28.427,27.86,28.0,4043593,0.0,1.0
2021-10-06,28.26,28.385,27.69,27.72,3163807,28.26,28.385,27.69,27.72,3163807,0.0,1.0
2021-10-07,28.96,29.225,28.39,28.39,3191653,28.96,29.225,28.39,28.39,3191653,0.0,1.0
2021-10-08,28.51,29.17,28.455,29.06,1469158,28.51,29.17,28.455,29.06,1469158,0.0,1.0
2021-10-11,28.48,28.83,28.3,28.38,1523261,28.48,28.83,28.3,28.38,1523261,0.0,1.0
2021-10-12,28.96,29.06,28.61,28.65,2849475,28.96,29.06,28.61,28.65,2849475,0.0,1.0
2021-10-13,28.9,29.38,28.68,29.16,2191888,28.9,29.38,28.68,29.16,2191888,0.0,1.0
2021-10-14,29.78,29.95,29.29,29.3,3984016,29.78,29.95,29.29,29.3,3984016,0.0,1.0
2021-10-15,30.29,30.36,29.68,29.8,2662406,30.29,30.36,29.68,29.8,2662406,0.0,1.0
2021-10-18,29.78,30.595,29.72,30.06,2193171,29.78,30.595,29.72,30.06,2193171,0.0,1.0
2021-10-19,30.22,30.37,29.8,29.81,1968096,30.22,30.37,29.8,29.81,1968096,0.0,1.0
2021-10-20,30.01,30.63,29.8984,30.25,1659426,30.01,30.63,29.8984,30.25,1659426,0.0,1.0
2021-10-21,30.54,30.625,29.94,29.94,1533061,30.54,30.625,29.94,29.94,1533061,0.0,1.0
2021-10-22,30.32,30.95,30.29,30.66,2050547,30.32,30.95,30.29,30.66,2050547,0.0,1.0
2021-10-25,30.93,31.3,30.24,30.34,2208931,30.93,31.3,30.24,30.34,2208931,0.0,1.0
2021-10-26,30.44,31.275,30.39,30.705,1818467,30.44,31.275,30.39,30.705,1818467,0.0,1.0
2021-10-27,30.0,30.695,29.9231,30.54,1855537,30.0,30.695,29.9231,30.54,1855537,0.0,1.0
2021-10-28,30.23,30.61,30.0,30.13,2539157,30.23,30.61,30.0,30.13,2539157,0.0,1.0
2021-10-29,30.49,30.66,30.09,30.09,2124613,30.49,30.66,30.09,30.09,2124613,0.0,1.0
2021-11-01,30.46,30.7,30.185,30.22,1710508,30.46,30.7,30.185,30.22,1710508,0.0,1.0
2021-11-02,30.12,30.5864,29.98,30.4,1781234,30.12,30.5864,29.98,30.4,1781234,0.0,1.0
2021-11-03,30.72,30.73,30.01,30.23,2110030,30.72,30.73,30.01,30.23,2110030,0.0,1.0
2021-11-04,31.01,31.14,30.705,30.79,2949156,31.01,31.14,30.705,30.79,2949156,0.0,1.0
2021-11-05,27.81,31.47,27.53,31.47,8783029,27.81,31.47,27.53,31.47,8783029,0.0,1.0
2021-11-08,28.14,28.315,27.725,28.02,6103610,28.14,28.315,27.725,28.02,6103610,0.0,1.0
2021-11-09,28.53,28.885,28.05,28.14,4960736,28.53,28.885,28.05,28.14,4960736,0.0,1.0
2021-11-10,27.2,28.67,26.81,28.34,10198791,27.2,28.67,26.81,28.34,10198791,0.0,1.0
2021-11-11,26.85,27.7,26.79,27.47,5091499,26.85,27.7,26.79,27.47,5091499,0.0,1.0
2021-11-12,26.99,27.25,26.355,27.02,6406716,26.99,27.25,26.355,27.02,6406716,0.0,1.0
2021-11-15,26.61,27.21,26.41,27.04,5922143,26.61,27.21,26.41,27.04,5922143,0.0,1.0
2021-11-16,26.1,26.49,25.72,26.39,10377319,26.1,26.49,25.72,26.39,10377319,0.0,1.0
2021-11-17,26.12,26.38,25.79,26.2665,8990043,26.12,26.38,25.79,26.2665,8990043,0.0,1.0
2021-11-18,25.63,26.17,25.35,26.15,4836298,25.63,26.17,25.35,26.15,4836298,0.0,1.0
2021-11-19,25.03,25.825,24.99,25.75,4525020,25.03,25.825,24.99,25.75,4525020,0.0,1.0
2021-11-22,24.47,25.11,24.135,25.07,4667099,24.47,25.11,24.135,25.07,4667099,0.0,1.0
2021-11-23,24.52,25.03,23.95,24.5,5028409,24.52,25.03,23.95,24.5,5028409,0.0,1.0
2021-11-24,24.53,24.82,24.25,24.25,4191898,24.53,24.82,24.25,24.25,4191898,0.0,1.0
2021-11-26,24.34,24.6843,24.165,24.42,2336753,24.34,24.6843,24.165,24.42,2336753,0.0,1.0
2021-11-29,24.95,24.97,24.08,24.35,5129140,24.95,24.97,24.08,24.35,5129140,0.0,1.0
2021-11-30,24.61,24.9599,24.175,24.86,5547392,24.61,24.9599,24.175,24.86,5547392,0.0,1.0
2021-12-01,23.71,25.32,23.71,24.98,4756532,23.71,25.32,23.71,24.98,4756532,0.0,1.0
2021-12-02,24.47,24.611,23.67,23.7,4916499,24.47,24.611,23.67,23.7,4916499,0.0,1.0
2021-12-03,23.96,24.38,23.6,24.16,5702841,23.96,24.38,23.6,24.16,5702841,0.0,1.0
2021-12-06,23.93,24.16,23.7,24.0,6136287,23.93,24.16,23.7,24.0,6136287,0.0,1.0
2021-12-07,24.62,24.72,24.24,24.24,3615063,24.62,24.72,24.24,24.24,3615063,0.0,1.0
2021-12-08,24.66,24.88,24.35,24.81,3025729,24.66,24.88,24.35,24.81,3025729,0.0,1.0
2021-12-09,24.08,24.88,24.03,24.5419,4559572,24.08,24.88,24.03,24.5419,4559572,0.0,1.0
2021-12-10,23.96,24.679,23.84,24.26,2959583,23.96,24.679,23.84,24.26,2959583,0.0,1.0
2021-12-13,24.19,24.42,23.99,24.02,2816608,24.19,24.42,23.99,24.02,2816608,0.0,1.0
2021-12-14,23.94,24.185,23.605,23.88,3289319,23.94,24.185,23.605,23.88,3289319,0.0,1.0
2021-12-15,24.49,24.72,23.74,24.03,3932689,24.49,24.72,23.74,24.03,3932689,0.0,1.0
2021-12-16,24.04,24.73,23.825,24.64,2942312,24.04,24.73,23.825,24.64,2942312,0.0,1.0
2021-12-17,24.34,24.43,23.56,23.93,6536663,24.34,24.43,23.56,23.93,6536663,0.0,1.0
2021-12-20,23.88,24.16,23.6,23.67,2952328,23.88,24.16,23.6,23.67,2952328,0.0,1.0
2021-12-21,24.91,24.92,24.08,24.1,3288722,24.91,24.92,24.08,24.1,3288722,0.0,1.0
2021-12-22,24.82,25.1,24.72,24.91,2303523,24.82,25.1,24.72,24.91,2303523,0.0,1.0
2021-12-23,24.98,25.09,24.68,24.85,1867292,24.98,25.09,24.68,24.85,1867292,0.0,1.0
2021-12-27,25.06,25.45,24.87,25.0,1634235,25.06,25.45,24.87,25.0,1634235,0.0,1.0
2021-12-28,25.01,25.49,24.96,25.12,2010086,25.01,25.49,24.96,25.12,2010086,0.0,1.0
2021-12-29,24.77,25.09,24.705,25.03,1705494,24.77,25.09,24.705,25.03,1705494,0.0,1.0
2021-12-30,24.63,25.095,24.6,24.8,2501170,24.63,25.095,24.6,24.8,2501170,0.0,1.0
2021-12-31,24.54,24.93,24.48,24.69,2040274,24.54,24.93,24.48,24.69,2040274,0.0,1.0
2022-01-03,24.96,25.05,24.18,24.68,2661620,24.96,25.05,24.18,24.68,2661620,0.0,1.0
2022-01-04,24.58,25.22,24.0,24.93,3581204,24.58,25.22,24.0,24.93,3581204,0.0,1.0
2022-01-05,23.66,24.625,23.66,24.41,3889293,23.66,24.625,23.66,24.41,3889293,0.0,1.0
2022-01-06,23.7,23.965,23.34,23.44,3635123,23.7,23.965,23.34,23.44,3635123,0.0,1.0
2022-01-07,23.63,23.99,23.45,23.58,2745872,23.63,23.99,23.45,23.58,2745872,0.0,1.0
2022-01-10,23.74,23.78,22.7,23.42,4240420,23.74,23.78,22.7,23.42,4240420,0.0,1.0
2022-01-11,24.33,24.565,23.55,23.855,3264552,24.33,24.565,23.55,23.855,3264552,0.0,1.0
2022-01-12,24.48,24.795,24.235,24.42,3357626,24.48,24.795,24.235,24.42,3357626,0.0,1.0
2022-01-13,24.08,24.67,23.99,24.58,3254217,24.08,24.67,23.99,24.58,3254217,0.0,1.0
2022-01-14,24.06,24.324,23.85,23.96,3492825,24.06,24.324,23.85,23.96,3492825,0.0,1.0
2022-01-18,24.33,24.47,23.66,23.66,4252526,24.33,24.47,23.66,23.66,4252526,0.0,1.0
2022-01-19,24.49,24.9999,24.29,24.29,3320204,24.49,24.9999,24.29,24.29,3320204,0.0,1.0
2022-01-20,24.32,25.32,24.285,24.715,3381824,24.32,25.32,24.285,24.715,3381824,0.0,1.0
2022-01-21,23.51,24.32,23.5,24.07,3841182,23.51,24.32,23.5,24.07,3841182,0.0,1.0
2022-01-24,24.0,24.02,22.52,22.845,5856201,24.0,24.02,22.52,22.845,5856201,0.0,1.0
2022-01-25,23.36,23.87,22.93,23.7,4495764,23.36,23.87,22.93,23.7,4495764,0.0,1.0
2022-01-26,23.01,24.09,22.93,23.63,3796162,23.01,24.09,22.93,23.63,3796162,0.0,1.0
2022-01-27,22.9,23.685,22.85,23.05,3390157,22.9,23.685,22.85,23.05,3390157,0.0,1.0
2022-01-28,23.96,23.97,22.78,22.88,3538724,23.96,23.97,22.78,22.88,3538724,0.0,1.0
2022-01-31,24.75,24.765,23.99,24.0,3670273,24.75,24.765,23.99,24.0,3670273,0.0,1.0
2022-02-01,25.29,25.33,24.645,24.785,3560481,25.29,25.33,24.645,24.785,3560481,0.0,1.0
2022-02-02,25.01,25.53,24.805,25.32,3515432,25.01,25.53,24.805,25.32,3515432,0.0,1.0
2022-02-03,23.96,24.79,23.91,24.58,3390464,23.96,24.79,23.91,24.58,3390464,0.0,1.0
2022-02-04,24.26,24.525,23.8,23.9414,4340208,24.26,24.525,23.8,23.9414,4340208,0.0,1.0
2022-02-07,24.4,24.76,24.28,24.37,2549237,24.4,24.76,24.28,24.37,2549237,0.0,1.0
2022-02-08,24.7,24.79,24.201,24.3198,2617367,24.7,24.79,24.201,24.3198,2617367,0.0,1.0
2022-02-09,25.34,25.35,24.9,24.93,2413772,25.34,25.35,24.9,24.93,2413772,0.0,1.0
2022-02-10,25.16,25.805,24.8,24.87,2895246,25.16,25.805,24.8,24.87,2895246,0.0,1.0
2022-02-11,24.64,25.59,24.55,25.27,2854849,24.64,25.59,24.55,25.27,2854849,0.0,1.0
2022-02-14,24.39,24.965,24.33,24.51,3218853,24.39,24.965,24.33,24.51,3218853,0.0,1.0
2022-02-15,24.99,25.0,24.6,24.728,2679620,24.99,25.0,24.6,24.728,2679620,0.0,1.0
2022-02-16,24.9,25.0,24.65,24.66,2934031,24.9,25.0,24.65,24.66,2934031,0.0,1.0
2022-02-17,23.58,24.68,23.52,24.55,6837804,23.58,24.68,23.52,24.55,6837804,0.0,1.0
2022-02-18,23.02,24.25,22.83,23.24,12484803,23.02,24.25,22.83,23.24,12484803,0.0,1.0
2022-02-22,21.59,22.66,21.52,22.5,9026300,21.59,22.66,21.52,22.5,9026300,0.0,1.0
2022-02-23,21.05,22.105,21.04,21.65,5348753,21.05,22.105,21.04,21.65,5348753,0.0,1.0
2022-02-24,21.34,21.45,19.9,19.99,10765072,21.34,21.45,19.9,19.99,10765072,0.0,1.0
2022-02-25,21.88,21.9,21.075,21.46,5052129,21.88,21.9,21.075,21.46,5052129,0.0,1.0
2022-02-28,22.69,22.74,21.56,21.59,6773330,22.69,22.74,21.56,21.59,6773330,0.0,1.0
2022-03-01,22.67,23.3,22.505,22.6,4029574,22.67,23.3,22.505,22.6,4029574,0.0,1.0
2022-03-02,22.77,22.87,22.21,22.76,2703576,22.77,22.87,22.21,22.76,2703576,0.0,1.0
2022-03-03,22.27,23.14,22.09,23.01,3993763,22.27,23.14,22.09,23.01,3993763,0.0,1.0
2022-03-04,22.0,22.54,21.6,22.19,3596507,22.0,22.54,21.6,22.19,3596507,0.0,1.0
2022-03-07,20.67,22.195,20.65,21.84,6032580,20.67,22.195,20.65,21.84,6032580,0.0,1.0
2022-03-08,20.76,21.36,20.26,20.77,5058838,20.76,21.36,20.26,20.77,5058838,0.0,1.0
2022-03-09,21.5,21.82,21.22,21.3,3834622,21.5,21.82,21.22,21.3,3834622,0.0,1.0
2022-03-10,21.09,21.36,20.83,21.2,2484135,21.09,21.36,20.83,21.2,2484135,0.0,1.0
2022-03-11,20.35,21.34,20.34,21.3,3229430,20.35,21.34,20.34,21.3,3229430,0.0,1.0
2022-03-14,20.49,20.57,20.095,20.29,4668436,20.49,20.57,20.095,20.29,4668436,0.0,1.0
2022-03-15,21.29,21.34,20.5,20.56,3886850,21.29,21.34,20.5,20.56,3886850,0.0,1.0
2022-03-16,21.7,21.835,21.0,21.55,4696710,21.7,21.835,21.0,21.55,4696710,0.0,1.0
2022-03-17,21.95,22.0,21.43,21.55,5440145,21.95,22.0,21.43,21.55,5440145,0.0,1.0
2022-03-18,23.04,23.13,21.9,21.93,5410454,23.04,23.13,21.9,21.93,5410454,0.0,1.0
2022-03-21,22.93,23.15,22.69,22.88,3042870,22.93,23.15,22.69,22.88,3042870,0.0,1.0
2022-03-22,23.18,23.36,22.88,22.92,3185784,23.18,23.36,22.88,22.92,3185784,0.0,1.0
2022-03-23,23.04,23.33,22.81,22.97,1791270,23.04,23.33,22.81,22.97,1791270,0.0,1.0
2022-03-24,23.23,23.25,22.85,23.16,2468924,23.23,23.25,22.85,23.16,2468924,0.0,1.0
2022-03-25,23.27,23.36,22.99,23.23,1901001,23.27,23.36,22.99,23.23,1901001,0.0,1.0
2022-03-28,23.52,23.55,23.17,23.22,1920225,23.52,23.55,23.17,23.22,1920225,0.0,1.0
2022-03-29,24.13,24.2,23.55,23.65,2440463,24.13,24.2,23.55,23.65,2440463,0.0,1.0
2022-03-30,23.69,24.125,23.555,24.02,2323103,23.69,24.125,23.555,24.02,2323103,0.0,1.0
2022-03-31,23.25,23.77,23.24,23.69,3270823,23.25,23.77,23.24,23.69,3270823,0.0,1.0
2022-04-01,23.89,24.025,23.36,23.39,3541811,23.89,24.025,23.36,23.39,3541811,0.0,1.0
2022-04-04,24.15,24.28,23.86,23.86,2305456,24.15,24.28,23.86,23.86,2305456,0.0,1.0
2022-04-05,23.36,24.21,23.305,24.002,2571423,23.36,24.21,23.305,24.002,2571423,0.0,1.0
2022-04-06,22.77,23.14,22.555,23.04,2816100,22.77,23.14,22.555,23.04,2816100,0.0,1.0
2022-04-07,22.67,22.97,22.305,22.71,2783757,22.67,22.97,22.305,22.71,2783757,0.0,1.0
2022-04-08,22.36,22.715,22.24,22.49,2193113,22.36,22.715,22.24,22.49,2193113,0.0,1.0
2022-04-11,22.72,22.9,22.02,22.19,2296915,22.72,22.9,22.02,22.19,2296915,0.0,1.0
2022-04-12,22.47,23.37,22.405,22.9,2641551,22.47,23.37,22.405,22.9,2641551,0.0,1.0
2022-04-13,23.49,23.52,22.4,22.54,2941407,23.49,23.52,22.4,22.54,2941407,0.0,1.0
2022-04-14,23.07,23.65,23.065,23.5,2895295,23.07,23.65,23.065,23.5,2895295,0.0,1.0
2022-04-18,22.77,23.065,22.55,23.05,1880753,22.77,23.065,22.55,23.05,1880753,0.0,1.0
2022-04-19,23.18,23.495,22.69,22.75,2395107,23.18,23.495,22.69,22.75,2395107,0.0,1.0
2022-04-20,22.49,23.29,22.31,23.24,3375531,22.49,23.29,22.31,23.24,3375531,0.0,1.0
2022-04-21,22.01,22.85,21.925,22.74,2686097,22.01,22.85,21.925,22.74,2686097,0.0,1.0
2022-04-22,21.94,22.36,21.9,22.04,2193367,21.94,22.36,21.9,22.04,2193367,0.0,1.0
2022-04-25,22.55,22.625,21.77,21.85,2479055,22.55,22.625,21.77,21.85,2479055,0.0,1.0
2022-04-26,21.62,22.5,21.61,22.35,2398674,21.62,22.5,21.61,22.35,2398674,0.0,1.0
2022-04-27,21.8,22.16,21.53,21.54,2483945,21.8,22.16,21.53,21.54,2483945,0.0,1.0
2022-04-28,22.46,22.585,21.85,21.96,2790495,22.46,22.585,21.85,21.96,2790495,0.0,1.0
2022-04-29,21.75,22.745,21.72,22.25,2507094,21.75,22.745,21.72,22.25,2507094,0.0,1.0
2022-05-02,22.09,22.1,21.496,21.71,3317535,22.09,22.1,21.496,21.71,3317535,0.0,1.0
2022-05-03,21.79,22.31,21.59,22.03,2852823,21.79,22.31,21.59,22.03,2852823,0.0,1.0
2022-05-04,22.4,22.435,21.24,21.77,3262114,22.4,22.435,21.24,21.77,3262114,0.0,1.0
2022-05-05,21.3,22.29,21.055,22.2,3766497,21.3,22.29,21.055,22.2,3766497,0.0,1.0
2022-05-06,21.14,21.99,20.68,21.33,4416951,21.14,21.99,20.68,21.33,4416951,0.0,1.0
2022-05-09,20.48,21.065,20.34,20.75,4083924,20.48,21.065,20.34,20.75,4083924,0.0,1.0
2022-05-10,20.66,21.0,20.08,20.7,4153259,20.66,21.0,20.08,20.7,4153259,0.0,1.0
2022-05-11,19.79,20.8,19.705,20.42,3588379,19.79,20.8,19.705,20.42,3588379,0.0,1.0
2022-05-12,19.95,20.11,19.32,19.53,5147219,19.95,20.11,19.32,19.53,5147219,0.0,1.0
2022-05-13,20.77,20.82,20.085,20.29,4209883,20.77,20.82,20.085,20.29,4209883,0.0,1.0
2022-05-16,20.27,20.955,20.2,20.62,2734731,20.27,20.955,20.2,20.62,2734731,0.0,1.0
2022-05-17,20.56,20.9,19.855,20.46,3906906,20.56,20.9,19.855,20.46,3906906,0.0,1.0
2022-05-18,19.81,20.555,19.665,20.27,3374302,19.81,20.555,19.665,20.27,3374302,0.0,1.0
2022-05-19,20.33,20.595,19.74,19.8,4202587,20.33,20.595,19.74,19.8,4202587,0.0,1.0
2022-05-20,20.17,20.71,19.76,20.44,4077890,20.17,20.71,19.76,20.44,4077890,0.0,1.0
2022-05-23,20.44,20.45,20.02,20.16,3512622,20.44,20.45,20.02,20.16,3512622,0.0,1.0
2022-05-24,19.25,20.26,19.09,20.15,3972941,19.25,20.26,19.09,20.15,3972941,0.0,1.0
2022-05-25,19.92,20.15,19.07,19.12,3684960,19.92,20.15,19.07,19.12,3684960,0.0,1.0
2022-05-26,20.89,21.05,19.65,19.88,4148908,20.89,21.05,19.65,19.88,4148908,0.0,1.0
2022-05-27,21.13,21.31,20.94,21.01,2866884,21.13,21.31,20.94,21.01,2866884,0.0,1.0
2022-05-31,20.84,21.19,20.71,21.19,5690148,20.84,21.19,20.71,21.19,5690148,0.0,1.0
2022-06-01,21.12,21.37,20.55,20.98,3425019,21.12,21.37,20.55,20.98,3425019,0.0,1.0
2022-06-02,21.49,21.6,21.0,21.02,3514558,21.49,21.6,21.0,21.02,3514558,0.0,1.0
2022-06-03,22.82,23.57,20.97,21.2,14399918,22.82,23.57,20.97,21.2,14399918,0.0,1.0
2022-06-06,22.51,22.91,22.33,22.85,3068478,22.51,22.91,22.33,22.85,3068478,0.0,1.0
2022-06-07,23.18,23.25,22.21,22.34,3972986,23.18,23.25,22.21,22.34,3972986,0.0,1.0
2022-06-08,22.96,23.425,22.925,23.18,2398551,22.96,23.425,22.925,23.18,2398551,0.0,1.0
2022-06-09,22.71,23.21,22.52,22.9,2470119,22.71,23.21,22.52,22.9,2470119,0.0,1.0
2022-06-10,22.07,22.52,21.97,22.212,2869018,22.07,22.52,21.97,22.212,2869018,0.0,1.0
2022-06-13,20.7,21.73,20.52,21.28,4264658,20.7,21.73,20.52,21.28,4264658,0.0,1.0
2022-06-14,20.55,21.04,20.33,20.91,3396751,20.55,21.04,20.33,20.91,3396751,0.0,1.0
2022-06-15,21.0,21.23,20.46,20.76,3347000,21.0,21.23,20.46,20.76,3347000,0.0,1.0
2022-06-16,19.69,20.62,19.56,20.5,4364809,19.69,20.62,19.56,20.5,4364809,0.0,1.0
2022-06-17,20.65,20.779,19.71,19.78,6414217,20.65,20.779,19.71,19.78,6414217,0.0,1.0
2022-06-21,21.06,21.24,20.76,20.97,3632942,21.06,21.24,20.76,20.97,3632942,0.0,1.0
2022-06-22,21.25,21.48,20.79,20.8,2524991,21.25,21.48,20.79,20.8,2524991,0.0,1.0
2022-06-23,21.84,21.86,21.2,21.37,2468756,21.84,21.86,21.2,21.37,2468756,0.0,1.0
2022-06-24,22.62,22.635,21.87,21.93,4834624,22.62,22.635,21.87,21.93,4834624,0.0,1.0
2022-06-27,22.16,22.725,22.06,22.6,1732771,22.16,22.725,22.06,22.6,1732771,0.0,1.0
2022-06-28,21.2,22.38,21.195,22.22,2447514,21.2,22.38,21.195,22.22,2447514,0.0,1.0
2022-06-29,21.32,21.53,21.05,21.33,2299071,21.32,21.53,21.05,21.33,2299071,0.0,1.0
2022-06-30,20.99,21.31,20.575,21.0,2487693,20.99,21.31,20.575,21.0,2487693,0.0,1.0
2022-07-01,21.9,21.935,21.02,21.04,2560868,21.9,21.935,21.02,21.04,2560868,0.0,1.0
2022-07-05,22.35,22.425,21.49,21.71,2379063,22.35,22.425,21.49,21.71,2379063,0.0,1.0
2022-07-06,22.16,22.57,21.995,22.35,2951523,22.16,22.57,21.995,22.35,2951523,0.0,1.0
2022-07-07,22.85,22.895,22.1857,22.33,1821823,22.85,22.895,22.1857,22.33,1821823,0.0,1.0
2022-07-08,22.74,22.915,22.4599,22.71,2005718,22.74,22.915,22.4599,22.71,2005718,0.0,1.0
2022-07-11,22.48,22.75,22.2,22.74,2005376,22.48,22.75,22.2,22.74,2005376,0.0,1.0
2022-07-12,21.7,22.9,21.56,22.48,2181127,21.7,22.9,21.56,22.48,2181127,0.0,1.0
2022-07-13,21.74,21.92,21.16,21.25,2534179,21.74,21.92,21.16,21.25,2534179,0.0,1.0
2022-07-14,21.28,21.59,21.05,21.51,1627298,21.28,21.59,21.05,21.51,1627298,0.0,1.0
2022-07-15,21.74,21.87,21.44,21.45,2195530,21.74,21.87,21.44,21.45,2195530,0.0,1.0
2022-07-18,21.72,22.31,21.615,21.89,1729742,21.72,22.31,21.615,21.89,1729742,0.0,1.0
2022-07-19,22.41,22.43,21.965,22.07,1755003,22.41,22.43,21.965,22.07,1755003,0.0,1.0
2022-07-20,22.69,23.01,22.435,22.46,2428430,22.69,23.01,22.435,22.46,2428430,0.0,1.0
2022-07-21,23.31,23.33,22.46,22.69,2752277,23.31,23.33,22.46,22.69,2752277,0.0,1.0
2022-07-22,22.69,23.38,22.57,23.35,2276686,22.69,23.38,22.57,23.35,2276686,0.0,1.0
2022-07-25,22.75,22.85,22.42,22.78,2586545,22.75,22.85,22.42,22.78,2586545,0.0,1.0
2022-07-26,22.22,22.68,22.0149,22.65,2381963,22.22,22.68,22.0149,22.65,2381963,0.0,1.0
2022-07-27,22.98,23.045,22.48,22.6,1892563,22.98,23.045,22.48,22.6,1892563,0.0,1.0
2022-07-28,23.07,23.255,22.535,22.92,2122319,23.07,23.255,22.535,22.92,2122319,0.0,1.0
2022-07-29,22.74,23.21,22.49,23.21,5288201,22.74,23.21,22.49,23.21,5288201,0.0,1.0
2022-08-01,22.86,23.115,22.08,22.52,2442692,22.86,23.115,22.08,22.52,2442692,0.0,1.0
2022-08-02,22.82,23.1,22.7,22.75,2086553,22.82,23.1,22.7,22.75,2086553,0.0,1.0
2022-08-03,23.74,23.78,22.93,22.98,2188836,23.74,23.78,22.93,22.98,2188836,0.0,1.0
2022-08-04,23.99,24.015,23.48,23.92,2449404,23.99,24.015,23.48,23.92,2449404,0.0,1.0
2022-08-05,23.55,23.95,22.69,23.67,3416125,23.55,23.95,22.69,23.67,3416125,0.0,1.0
2022-08-08,23.83,24.115,23.5,23.5,2956921,23.83,24.115,23.5,23.5,2956921,0.0,1.0
2022-08-09,24.07,24.3125,23.57,23.61,4839630,24.07,24.3125,23.57,23.61,4839630,0.0,1.0
2022-08-10,24.69,24.85,24.505,24.6,2370545,24.69,24.85,24.505,24.6,2370545,0.0,1.0
2022-08-11,24.56,24.99,24.515,24.69,2022432,24.56,24.99,24.515,24.69,2022432,0.0,1.0
2022-08-12,24.84,24.85,24.615,24.69,1105048,24.84,24.85,24.615,24.69,1105048,0.0,1.0
2022-08-15,24.78,24.99,24.68,24.69,1504783,24.78,24.99,24.68,24.69,1504783,0.0,1.0
2022-08-16,24.57,24.675,24.08,24.49,2539180,24.57,24.675,24.08,24.49,2539180,0.0,1.0
2022-08-17,24.01,24.345,23.99,24.07,1540364,24.01,24.345,23.99,24.07,1540364,0.0,1.0
2022-08-18,24.04,24.13,23.76,23.93,1324998,24.04,24.13,23.76,23.93,1324998,0.0,1.0
2022-08-19,23.44,23.89,23.315,23.76,1644949,23.44,23.89,23.315,23.76,1644949,0.0,1.0
2022-08-22,22.9,23.32,22.88,23.14,1476709,22.9,23.32,22.88,23.14,1476709,0.0,1.0
2022-08-23,22.66,23.28,22.65,22.99,1589194,22.66,23.28,22.65,22.99,1589194,0.0,1.0
2022-08-24,22.62,22.9,22.56,22.74,1594577,22.62,22.9,22.56,22.74,1594577,0.0,1.0
2022-08-25,22.91,23.02,22.67,22.73,1589732,22.91,23.02,22.67,22.73,1589732,0.0,1.0
2022-08-26,22.05,22.95,22.04,22.91,1760251,22.05,22.95,22.04,22.91,1760251,0.0,1.0
2022-08-29,21.75,22.13,21.75,21.8,1430274,21.75,22.13,21.75,21.8,1430274,0.0,1.0
2022-08-30,21.64,22.07,21.395,21.85,1927656,21.64,22.07,21.395,21.85,1927656,0.0,1.0
2022-08-31,21.39,21.98,21.36,21.83,3103319,21.39,21.98,21.36,21.83,3103319,0.0,1.0
2022-09-01,21.26,21.445,20.8,21.05,2416457,21.26,21.445,20.8,21.05,2416457,0.0,1.0
2022-09-02,21.17,21.68,21.015,21.43,1802701,21.17,21.68,21.015,21.43,1802701,0.0,1.0
2022-09-06,21.48,22.0805,21.45,21.59,3352096,21.48,22.0805,21.45,21.59,3352096,0.0,1.0
2022-09-07,21.98,22.01,21.455,21.57,2271219,21.98,22.01,21.455,21.57,2271219,0.0,1.0
2022-09-08,22.1,22.175,21.73,21.79,1527292,22.1,22.175,21.73,21.79,1527292,0.0,1.0
2022-09-09,22.75,22.95,22.395,22.4,2324161,22.75,22.95,22.395,22.4,2324161,0.0,1.0
2022-09-12,23.14,23.175,22.8,22.87,2005773,23.14,23.175,22.8,22.87,2005773,0.0,1.0
2022-09-13,22.1,22.615,22.055,22.51,2768107,22.1,22.615,22.055,22.51,2768107,0.0,1.0
2022-09-14,22.01,22.17,21.78,22.1,2226660,22.01,22.17,21.78,22.1,2226660,0.0,1.0
2022-09-15,21.82,22.12,21.57,21.82,1837947,21.82,22.12,21.57,21.82,1837947,0.0,1.0
2022-09-16,21.7,21.77,21.25,21.52,3927793,21.7,21.77,21.25,21.52,3927793,0.0,1.0
2022-09-19,21.68,21.83,21.455,21.47,1804448,21.68,21.83,21.455,21.47,1804448,0.0,1.0
2022-09-20,21.18,21.72,21.14,21.61,1946850,21.18,21.72,21.14,21.61,1946850,0.0,1.0
2022-09-21,21.09,21.76,21.07,21.36,1848913,21.09,21.76,21.07,21.36,1848913,0.0,1.0
2022-09-22,20.44,21.125,20.39,21.01,2617979,20.44,21.125,20.39,21.01,2617979,0.0,1.0
2022-09-23,20.11,20.5,19.88,20.21,2426197,20.11,20.5,19.88,20.21,2426197,0.0,1.0
2022-09-26,19.99,20.515,19.92,20.08,1961983,19.99,20.515,19.92,20.08,1961983,0.0,1.0
2022-09-27,20.16,20.49,19.96,20.1,1989901,20.16,20.49,19.96,20.1,1989901,0.0,1.0
2022-09-28,20.73,20.8,20.17,20.17,2169536,20.73,20.8,20.17,20.17,2169536,0.0,1.0
2022-09-29,20.53,20.61,20.25,20.43,1535578,20.53,20.61,20.25,20.43,1535578,0.0,1.0
2022-09-30,20.72,21.05,20.59,20.59,3617393,20.72,21.05,20.59,20.59,3617393,0.0,1.0
2022-10-03,21.27,21.445,20.81,20.9,2796619,21.27,21.445,20.81,20.9,2796619,0.0,1.0
2022-10-04,21.84,21.94,21.54,21.76,3132861,21.84,21.94,21.54,21.76,3132861,0.0,1.0
2022-10-05,21.88,21.925,21.325,21.5,2645464,21.88,21.925,21.325,21.5,2645464,0.0,1.0
2022-10-06,22.06,22.245,21.74,21.84,2451038,22.06,22.245,21.74,21.84,2451038,0.0,1.0
2022-10-07,21.07,21.73,21.0,21.65,2130064,21.07,21.73,21.0,21.65,2130064,0.0,1.0
2022-10-10,20.41,21.15,20.12,21.06,4251053,20.41,21.15,20.12,21.06,4251053,0.0,1.0
2022-10-11,20.07,20.5,19.885,20.34,2846652,20.07,20.5,19.885,20.34,2846652,0.0,1.0
2022-10-12,20.03,20.33,19.985,20.16,2647398,20.03,20.33,19.985,20.16,2647398,0.0,1.0
2022-10-13,20.25,20.4,19.22,19.38,2567217,20.25,20.4,19.22,19.38,2567217,0.0,1.0
2022-10-14,20.17,20.75,20.13,20.55,2362148,20.17,20.75,20.13,20.55,2362148,0.0,1.0
2022-10-17,20.78,20.95,20.4608,20.67,3233817,20.78,20.95,20.4608,20.67,3233817,0.0,1.0
2022-10-18,21.21,21.62,21.005,21.12,2335499,21.21,21.62,21.005,21.12,2335499,0.0,1.0
2022-10-19,20.9,21.085,20.735,20.94,1790826,20.9,21.085,20.735,20.94,1790826,0.0,1.0
2022-10-20,20.97,21.495,20.695,20.98,2513603,20.97,21.495,20.695,20.98,2513603,0.0,1.0
2022-10-21,21.42,21.465,20.835,20.97,1764947,21.42,21.465,20.835,20.97,1764947,0.0,1.0
2022-10-24,21.63,21.665,21.25,21.59,1850497,21.63,21.665,21.25,21.59,1850497,0.0,1.0
2022-10-25,22.12,22.21,21.73,21.75,2695953,22.12,22.21,21.73,21.75,2695953,0.0,1.0
2022-10-26,21.58,22.175,21.535,21.79,2384653,21.58,22.175,21.535,21.79,2384653,0.0,1.0
2022-10-27,21.52,21.95,21.3375,21.74,2600415,21.52,21.95,21.3375,21.74,2600415,0.0,1.0
2022-10-28,22.02,22.055,21.49,21.61,1881001,22.02,22.055,21.49,21.61,1881001,0.0,1.0
2022-10-31,21.75,21.93,21.67,21.81,2760863,21.75,21.93,21.67,21.81,2760863,0.0,1.0
2022-11-01,21.69,22.19,21.49,21.99,2903724,21.69,22.19,21.49,21.99,2903724,0.0,1.0
2022-11-02,20.68,21.69,20.66,21.69,2952153,20.68,21.69,20.66,21.69,2952153,0.0,1.0
2022-11-03,20.43,21.07,20.42,20.57,2849202,20.43,21.07,20.42,20.57,2849202,0.0,1.0
2022-11-04,21.4,21.67,20.66,21.65,3909393,21.4,21.67,20.66,21.65,3909393,0.0,1.0
2022-11-07,21.51,21.71,21.11,21.16,2764705,21.51,21.71,21.11,21.16,2764705,0.0,1.0
2022-11-08,21.58,21.96,21.285,21.48,3833593,21.58,21.96,21.285,21.48,3833593,0.0,1.0
2022-11-09,21.19,21.35,20.85,21.26,2315281,21.19,21.35,20.85,21.26,2315281,0.0,1.0
2022-11-10,22.45,22.54,21.97,22.08,4269658,22.45,22.54,21.97,22.08,4269658,0.0,1.0
2022-11-11,23.06,23.11,22.39,22.39,2971523,23.06,23.11,22.39,22.39,2971523,0.0,1.0
2022-11-14,22.78,23.14,22.585,22.8,2003809,22.78,23.14,22.585,22.8,2003809,0.0,1.0
2022-11-15,22.9,23.4,22.77,23.25,2678231,22.9,23.4,22.77,23.25,2678231,0.0,1.0
2022-11-16,22.43,22.691,22.31,22.47,7062566,22.43,22.691,22.31,22.47,7062566,0.0,1.0
2022-11-17,22.23,22.4,21.96,22.1,2887096,22.23,22.4,21.96,22.1,2887096,0.0,1.0
2022-11-18,22.28,22.53,21.84,22.3,3325605,22.28,22.53,21.84,22.3,3325605,0.0,1.0
2022-11-21,22.39,22.49,22.04,22.17,2371670,22.39,22.49,22.04,22.17,2371670,0.0,1.0
2022-11-22,22.35,22.36,21.805,22.25,2119750,22.35,22.36,21.805,22.25,2119750,0.0,1.0
2022-11-23,22.44,22.71,22.2367,22.31,1474241,22.44,22.71,22.2367,22.31,1474241,0.0,1.0
2022-11-25,22.28,22.435,22.25,22.32,758358,22.28,22.435,22.25,22.32,758358,0.0,1.0
2022-11-28,22.21,22.385,22.06,22.12,1926712,22.21,22.385,22.06,22.12,1926712,0.0,1.0
2022-11-29,22.54,22.745,22.215,22.25,3250319,22.54,22.745,22.215,22.25,3250319,0.0,1.0
2022-11-30,23.56,23.57,22.4275,22.47,4733186,23.56,23.57,22.4275,22.47,4733186,0.0,1.0
2022-12-01,23.75,24.09,23.39,23.56,2527253,23.75,24.09,23.39,23.56,2527253,0.0,1.0
2022-12-02,23.33,23.705,23.285,23.4,2096447,23.33,23.705,23.285,23.4,2096447,0.0,1.0
2022-12-05,22.47,23.125,22.38,23.07,2997122,22.47,23.125,22.38,23.07,2997122,0.0,1.0
2022-12-06,22.32,22.53,22.11,22.47,2513517,22.32,22.53,22.11,22.47,2513517,0.0,1.0
2022-12-07,22.07,22.63,21.98,22.28,3444709,22.07,22.63,21.98,22.28,3444709,0.0,1.0
2022-12-08,22.51,22.75,22.1,22.2,2331999,22.51,22.75,22.1,22.2,2331999,0.0,1.0
2022-12-09,22.39,22.77,22.37,22.45,2243674,22.39,22.77,22.37,22.45,2243674,0.0,1.0
2022-12-12,22.94,23.13,22.25,22.32,2753626,22.94,23.13,22.25,22.32,2753626,0.0,1.0
2022-12-13,23.44,23.91,23.15,23.78,3209052,23.44,23.91,23.15,23.78,3209052,0.0,1.0
2022-12-14,23.73,23.875,23.32,23.41,2851819,23.73,23.875,23.32,23.41,2851819,0.0,1.0
2022-12-15,23.15,23.5,23.045,23.34,3520484,23.15,23.5,23.045,23.34,3520484,0.0,1.0
2022-12-16,23.2,23.34,22.94,23.08,5782959,23.2,23.34,22.94,23.08,5782959,0.0,1.0
2022-12-19,22.38,23.27,22.28,23.27,3802824,22.38,23.27,22.28,23.27,3802824,0.0,1.0
2022-12-20,22.39,22.665,22.2,22.3,2429515,22.39,22.665,22.2,22.3,2429515,0.0,1.0
2022-12-21,22.86,22.92,22.17,22.39,2121444,22.86,22.92,22.17,22.39,2121444,0.0,1.0
2022-12-22,22.41,22.63,22.11,22.6,1896020,22.41,22.63,22.11,22.6,1896020,0.0,1.0
2022-12-23,22.48,22.54,22.13,22.41,1258081,22.48,22.54,22.13,22.41,1258081,0.0,1.0
2022-12-27,22.21,22.46,22.14,22.46,1396495,22.21,22.46,22.14,22.46,1396495,0.0,1.0
2022-12-28,21.97,22.375,21.96,22.11,1395862,21.97,22.375,21.96,22.11,1395862,0.0,1.0
2022-12-29,22.34,22.42,21.94,22.0,1729486,22.34,22.42,21.94,22.0,1729486,0.0,1.0
2022-12-30,22.38,22.39,21.985,22.08,1407854,22.38,22.39,21.985,22.08,1407854,0.0,1.0
2023-01-03,22.68,22.86,22.415,22.62,2165743,22.68,22.86,22.415,22.62,2165743,0.0,1.0
2023-01-04,22.81,22.94,22.561,22.77,1783712,22.81,22.94,22.561,22.77,1783712,0.0,1.0
2023-01-05,22.11,22.52,21.99,22.41,3500489,22.11,22.52,21.99,22.41,3500489,0.0,1.0
2023-01-06,22.17,22.345,21.765,22.31,2782636,22.17,22.345,21.765,22.31,2782636,0.0,1.0
2023-01-09,22.35,22.92,22.27,22.27,2860854,22.35,22.92,22.27,22.27,2860854,0.0,1.0
2023-01-10,22.45,22.505,22.1611,22.37,1947734,22.45,22.505,22.1611,22.37,1947734,0.0,1.0
2023-01-11,22.86,22.98,22.45,22.62,2845422,22.86,22.98,22.45,22.62,2845422,0.0,1.0
2023-01-12,22.92,23.01,22.51,22.86,1734987,22.92,23.01,22.51,22.86,1734987,0.0,1.0
2023-01-13,23.07,23.12,22.76,22.78,1840695,23.07,23.12,22.76,22.78,1840695,0.0,1.0
2023-01-17,22.75,23.055,22.71,22.92,2010895,22.75,23.055,22.71,22.92,2010895,0.0,1.0
2023-01-18,22.97,23.52,22.85,23.01,2829066,22.97,23.52,22.85,23.01,2829066,0.0,1.0
2023-01-19,22.53,22.97,22.51,22.86,2079297,22.53,22.97,22.51,22.86,2079297,0.0,1.0
2023-01-20,22.8,22.845,22.2,22.55,1759005,22.8,22.845,22.2,22.55,1759005,0.0,1.0
2023-01-23,23.39,23.41,22.82,22.96,2136344,23.39,23.41,22.82,22.96,2136344,0.0,1.0
2023-01-24,22.93,23.44,22.83,23.39,1789922,22.93,23.44,22.83,23.39,1789922,0.0,1.0
2023-01-25,22.97,23.0,22.55,22.73,1914620,22.97,23.0,22.55,22.73,1914620,0.0,1.0
2023-01-26,23.38,23.38,23.02,23.09,1980346,23.38,23.38,23.02,23.09,1980346,0.0,1.0
2023-01-27,23.39,23.6387,23.22,23.4,1617609,23.39,23.6387,23.22,23.4,1617609,0.0,1.0
2023-01-30,22.95,23.21,22.905,23.11,1644582,22.95,23.21,22.905,23.11,1644582,0.0,1.0
2023-01-31,23.23,23.23,22.94,23.02,2085101,23.23,23.23,22.94,23.02,2085101,0.0,1.0
2023-02-01,23.88,23.955,23.23,23.23,2270205,23.88,23.955,23.23,23.23,2270205,0.0,1.0
2023-02-02,24.34,24.72,24.0,24.04,3208167,24.34,24.72,24.0,24.04,3208167,0.0,1.0
2023-02-03,24.06,24.51,23.77,23.92,2400672,24.06,24.51,23.77,23.92,2400672,0.0,1.0
2023-02-06,23.44,23.91,23.375,23.83,2027910,23.44,23.91,23.375,23.83,2027910,0.0,1.0
2023-02-07,24.11,24.2175,23.33,23.52,2232148,24.11,24.2175,23.33,23.52,2232148,0.0,1.0
2023-02-08,23.77,24.21,23.73,24.13,1622980,23.77,24.21,23.73,24.13,1622980,0.0,1.0
2023-02-09,23.69,24.26,23.6,23.99,1947669,23.69,24.26,23.6,23.99,1947669,0.0,1.0
2023-02-10,23.58,23.68,23.4,23.5,2058272,23.58,23.68,23.4,23.5,2058272,0.0,1.0
2023-02-13,23.84,23.99,23.655,23.7,1721885,23.84,23.99,23.655,23.7,1721885,0.0,1.0
2023-02-14,24.0,24.215,23.44,23.44,2112836,24.0,24.215,23.44,23.44,2112836,0.0,1.0
2023-02-15,24.17,24.235,23.725,23.86,2264211,24.17,24.235,23.725,23.86,2264211,0.0,1.0
2023-02-16,23.96,24.19,23.68,23.78,2624426,23.96,24.19,23.68,23.78,2624426,0.0,1.0
2023-02-17,21.22,23.74,21.07,23.72,11639974,21.22,23.74,21.07,23.72,11639974,0.0,1.0
2023-02-21,21.29,21.52,20.8,20.81,6230582,21.29,21.52,20.8,20.81,6230582,0.0,1.0
2023-02-22,21.22,21.475,21.035,21.21,4200459,21.22,21.475,21.035,21.21,4200459,0.0,1.0
2023-02-23,21.02,21.435,20.91,21.4,3542915,21.02,21.435,20.91,21.4,3542915,0.0,1.0
2023-02-24,20.6,20.805,20.28,20.65,3926204,20.6,20.805,20.28,20.65,3926204,0.0,1.0
2023-02-27,20.49,20.81,20.405,20.7,3519085,20.49,20.81,20.405,20.7,3519085,0.0,1.0
2023-02-28,20.4,20.5481,20.31,20.4,4007627,20.4,20.5481,20.31,20.4,4007627,0.0,1.0
2023-03-01,20.55,20.705,20.34,20.46,4189440,20.55,20.705,20.34,20.46,4189440,0.0,1.0
2023-03-02,20.67,20.69,20.295,20.46,2883221,20.67,20.69,20.295,20.46,2883221,0.0,1.0
2023-03-03,20.63,20.78,20.54,20.69,3344022,20.63,20.78,20.54,20.69,3344022,0.0,1.0
2023-03-06,20.38,20.86,20.285,20.67,3969589,20.38,20.86,20.285,20.67,3969589,0.0,1.0
2023-03-07,20.11,20.66,20.03,20.39,3852091,20.11,20.66,20.03,20.39,3852091,0.0,1.0
2023-03-08,20.07,20.1675,19.905,20.11,3230072,20.07,20.1675,19.905,20.11,3230072,0.0,1.0
2023-03-09,19.61,20.32,19.6,20.25,3359588,19.61,20.32,19.6,20.25,3359588,0.0,1.0
2023-03-10,19.12,19.61,19.0716,19.54,3368922,19.12,19.61,19.0716,19.54,3368922,0.0,1.0
2023-03-13,18.97,19.285,18.7107,19.0,4391903,18.97,19.285,18.7107,19.0,4391903,0.0,1.0
2023-03-14,19.56,19.6375,19.22,19.24,5447658,19.56,19.6375,19.22,19.24,5447658,0.0,1.0
2023-03-15,19.66,19.7279,19.24,19.27,4519330,19.66,19.7279,19.24,19.27,4519330,0.0,1.0
2023-03-16,19.96,20.02,19.47,19.68,3252004,19.96,20.02,19.47,19.68,3252004,0.0,1.0
2023-03-17,20.01,20.195,19.82,20.04,5258258,20.01,20.195,19.82,20.04,5258258,0.0,1.0
2023-03-20,20.52,20.555,19.97,20.03,3664501,20.52,20.555,19.97,20.03,3664501,0.0,1.0
2023-03-21,21.15,21.16,20.535,20.59,3096735,21.15,21.16,20.535,20.59,3096735,0.0,1.0
2023-03-22,20.86,21.37,20.85,21.15,3705656,20.86,21.37,20.85,21.15,3705656,0.0,1.0
2023-03-23,21.11,21.36,20.965,21.14,2838199,21.11,21.36,20.965,21.14,2838199,0.0,1.0
2023-03-24,21.16,21.29,20.94,21.1,3072520,21.16,21.29,20.94,21.1,3072520,0.0,1.0
2023-03-27,21.13,21.39,21.04,21.21,2692238,21.13,21.39,21.04,21.21,2692238,0.0,1.0
2023-03-28,20.96,21.15,20.76,20.96,3108891,20.96,21.15,20.76,20.96,3108891,0.0,1.0
2023-03-29,21.17,21.23,20.99,21.02,1935868,21.17,21.23,20.99,21.02,1935868,0.0,1.0
2023-03-30,21.0,21.24,20.99,21.19,4376061,21.0,21.24,20.99,21.19,4376061,0.0,1.0
2023-03-31,21.62,21.65,21.0,21.0,4291104,21.62,21.65,21.0,21.0,4291104,0.0,1.0
2023-04-03,21.35,21.515,21.12,21.38,2227558,21.35,21.515,21.12,21.38,2227558,0.0,1.0
2023-04-04,21.35,21.48,21.21,21.31,2427709,21.35,21.48,21.21,21.31,2427709,0.0,1.0
2023-04-05,21.16,21.32,21.025,21.29,2227962,21.16,21.32,21.025,21.29,2227962,0.0,1.0
2023-04-06,21.25,21.27,20.8924,21.07,2245121,21.25,21.27,20.8924,21.07,2245121,0.0,1.0
2023-04-10,21.08,21.12,20.86,21.12,1976921,21.08,21.12,20.86,21.12,1976921,0.0,1.0
2023-04-11,20.76,20.92,20.5113,20.87,4808767,20.76,20.92,20.5113,20.87,4808767,0.0,1.0
2023-04-12,20.8,21.03,20.665,20.93,2267223,20.8,21.03,20.665,20.93,2267223,0.0,1.0
2023-04-13,21.88,21.9,20.83,20.83,4051259,21.88,21.9,20.83,20.83,4051259,0.0,1.0
2023-04-14,22.05,22.1,21.715,21.89,2817054,22.05,22.1,21.715,21.89,2817054,0.0,1.0
2023-04-17,22.05,22.18,21.84,22.05,2701105,22.05,22.18,21.84,22.05,2701105,0.0,1.0
2023-04-18,22.15,22.325,22.085,22.2,2527761,22.15,22.325,22.085,22.2,2527761,0.0,1.0
2023-04-19,21.91,22.08,21.86,22.02,1769467,21.91,22.08,21.86,22.02,1769467,0.0,1.0
2023-04-20,21.76,21.9,21.62,21.72,2315235,21.76,21.9,21.62,21.72,2315235,0.0,1.0
2023-04-21,21.73,21.83,21.54,21.54,2102565,21.73,21.83,21.54,21.54,2102565,0.0,1.0
2023-04-24,21.5,21.73,21.345,21.61,1736052,21.5,21.73,21.345,21.61,1736052,0.0,1.0
2023-04-25,21.07,21.42,21.05,21.4,2564042,21.07,21.42,21.05,21.4,2564042,0.0,1.0
2023-04-26,20.89,21.34,20.83,21.2,2404333,20.89,21.34,20.83,21.2,2404333,0.0,1.0
2023-04-27,20.16,21.28,20.02,21.25,8403542,20.16,21.28,20.02,21.25,8403542,0.0,1.0
2023-04-28,20.34,20.41,19.93,19.99,3324367,20.34,20.41,19.93,19.99,3324367,0.0,1.0
2023-05-01,20.35,20.425,20.14,20.22,3130904,20.35,20.425,20.14,20.22,3130904,0.0,1.0
2023-05-02,20.03,20.49,19.77,20.39,4570875,20.03,20.49,19.77,20.39,4570875,0.0,1.0
2023-05-03,19.88,20.21,19.87,20.12,3210315,19.88,20.21,19.87,20.12,3210315,0.0,1.0
2023-05-04,19.62,19.965,19.545,19.78,3887834,19.62,19.965,19.545,19.78,3887834,0.0,1.0
2023-05-05,21.31,21.445,20.5,20.7,7564401,21.31,21.445,20.5,20.7,7564401,0.0,1.0
2023-05-08,21.42,21.56,21.26,21.46,4677532,21.42,21.56,21.26,21.46,4677532,0.0,1.0
2023-05-09,21.2,21.55,21.19,21.3,3413985,21.2,21.55,21.19,21.3,3413985,0.0,1.0
2023-05-10,21.76,21.905,21.27,21.43,3838032,21.76,21.905,21.27,21.43,3838032,0.0,1.0
2023-05-11,21.72,21.79,21.53,21.73,3756897,21.72,21.79,21.53,21.73,3756897,0.0,1.0
2023-05-12,22.02,22.23,21.7,21.75,6689137,22.02,22.23,21.7,21.75,6689137,0.0,1.0
2023-05-15,22.61,22.815,21.97,22.02,6226332,22.61,22.815,21.97,22.02,6226332,0.0,1.0
2023-05-16,22.07,22.49,21.72,22.32,4370656,22.07,22.49,21.72,22.32,4370656,0.0,1.0
2023-05-17,22.33,22.415,22.02,22.11,3897516,22.33,22.415,22.02,22.11,3897516,0.0,1.0
2023-05-18,22.57,22.6,22.15,22.26,2866958,22.57,22.6,22.15,22.26,2866958,0.0,1.0
2023-05-19,22.69,22.75,22.53,22.66,3465850,22.69,22.75,22.53,22.66,3465850,0.0,1.0
2023-05-22,22.48,22.765,22.4,22.545,3457295,22.48,22.765,22.4,22.545,3457295,0.0,1.0
2023-05-23,22.24,22.6,22.22,22.3,2277857,22.24,22.6,22.22,22.3,2277857,0.0,1.0
2023-05-24,22.07,22.29,22.02,22.15,3398249,22.07,22.29,22.02,22.15,3398249,0.0,1.0
2023-05-25,22.51,22.56,22.06,22.1,3470071,22.51,22.56,22.06,22.1,3470071,0.0,1.0
2023-05-26,22.81,22.93,22.52,22.54,3737728,22.81,22.93,22.52,22.54,3737728,0.0,1.0
2023-05-30,22.69,23.06,22.41,23.0,3548367,22.69,23.06,22.41,23.0,3548367,0.0,1.0
2023-05-31,23.02,23.13,22.47,22.47,4984312,23.02,23.13,22.47,22.47,4984312,0.0,1.0
2023-06-01,23.19,23.34,22.93,22.96,2916915,23.19,23.34,22.93,22.96,2916915,0.0,1.0
2023-06-02,23.68,23.72,23.18,23.32,3122787,23.68,23.72,23.18,23.32,3122787,0.0,1.0
2023-06-05,23.93,24.11,23.62,23.83,5241634,23.93,24.11,23.62,23.83,5241634,0.0,1.0
2023-06-06,23.84,23.96,23.55,23.87,4043172,23.84,23.96,23.55,23.87,4043172,0.0,1.0
2023-06-07,23.4,24.11,23.32,23.85,4031131,23.4,24.11,23.32,23.85,4031131,0.0,1.0
2023-06-08,23.63,23.67,23.36,23.38,2962415,23.63,23.67,23.36,23.38,2962415,0.0,1.0
2023-06-09,24.0,24.35,23.67,23.67,4154488,24.0,24.35,23.67,23.67,4154488,0.0,1.0
2023-06-12,24.6,24.61,23.92,24.0,4806899,24.6,24.61,23.92,24.0,4806899,0.0,1.0
2023-06-13,24.88,24.89,24.465,24.6,4674791,24.88,24.89,24.465,24.6,4674791,0.0,1.0
2023-06-14,25.1,25.16,24.7,24.77,5131651,25.1,25.16,24.7,24.77,5131651,0.0,1.0
2023-06-15,25.83,25.935,24.825,24.98,5467671,25.83,25.935,24.825,24.98,5467671,0.0,1.0
2023-06-16,25.97,26.15,25.58,26.0,47223332,25.97,26.15,25.58,26.0,47223332,0.0,1.0
2023-06-20,25.95,26.145,25.64,25.64,5663077,25.95,26.145,25.64,25.64,5663077,0.0,1.0
2023-06-21,25.75,26.285,25.6225,25.94,5366652,25.75,26.285,25.6225,25.94,5366652,0.0,1.0
2023-06-22,26.43,26.49,25.62,25.72,7099104,26.43,26.49,25.62,25.72,7099104,0.0,1.0
2023-06-23,26.33,26.59,26.06,26.19,5379013,26.33,26.59,26.06,26.19,5379013,0.0,1.0
2023-06-26,25.83,26.45,25.8,26.45,4039727,25.83,26.45,25.8,26.45,4039727,0.0,1.0
2023-06-27,26.14,26.22,25.66,25.89,3158477,26.14,26.22,25.66,25.89,3158477,0.0,1.0
2023-06-28,26.72,26.73,26.06,26.13,3537902,26.72,26.73,26.06,26.13,3537902,0.0,1.0
2023-06-29,26.72,26.78,26.41,26.72,2250188,26.72,26.78,26.41,26.72,2250188,0.0,1.0
2023-06-30,26.67,26.87,26.595,26.8,3775105,26.67,26.87,26.595,26.8,3775105,0.0,1.0
2023-07-03,26.63,26.73,26.53,26.64,1332051,26.63,26.73,26.53,26.64,1332051,0.0,1.0
2023-07-05,26.59,26.635,26.28,26.4,4720843,26.59,26.635,26.28,26.4,4720843,0.0,1.0
2023-07-06,26.73,26.76,26.08,26.35,3636704,26.73,26.76,26.08,26.35,3636704,0.0,1.0
2023-07-07,26.97,27.235,26.665,26.7,3608648,26.97,27.235,26.665,26.7,3608648,0.0,1.0
2023-07-10,27.36,27.44,26.92,26.92,2710286,27.36,27.44,26.92,26.92,2710286,0.0,1.0
2023-07-11,27.5,27.765,27.24,27.49,3353531,27.5,27.765,27.24,27.49,3353531,0.0,1.0
2023-07-12,27.55,27.82,27.44,27.7,3079118,27.55,27.82,27.44,27.7,3079118,0.0,1.0
2023-07-13,27.78,27.98,27.56,27.66,4375698,27.78,27.98,27.56,27.66,4375698,0.0,1.0
2023-07-14,27.29,27.81,27.21,27.73,4023227,27.29,27.81,27.21,27.73,4023227,0.0,1.0
2023-07-17,27.81,27.86,27.18,27.255,3620039,27.81,27.86,27.18,27.255,3620039,0.0,1.0
2023-07-18,28.03,28.11,27.74,27.82,4139792,28.03,28.11,27.74,27.82,4139792,0.0,1.0
2023-07-19,28.1,28.68,27.935,28.15,6716459,28.1,28.68,27.935,28.15,6716459,0.0,1.0
2023-07-20,27.51,27.99,27.425,27.9,3738007,27.51,27.99,27.425,27.9,3738007,0.0,1.0
2023-07-21,26.99,27.59,26.945,27.57,3327022,26.99,27.59,26.945,27.57,3327022,0.0,1.0
2023-07-24,26.8,27.1,26.75,26.99,3015205,26.8,27.1,26.75,26.99,3015205,0.0,1.0
2023-07-25,26.75,27.025,26.63,26.79,3120865,26.75,27.025,26.63,26.79,3120865,0.0,1.0
2023-07-26,26.72,26.86,26.37,26.55,5912485,26.72,26.86,26.37,26.55,5912485,0.0,1.0
2023-07-27,26.71,27.23,26.62,27.05,2868927,26.71,27.23,26.62,27.05,2868927,0.0,1.0
2023-07-28,26.63,27.115,26.6,26.92,2966577,26.63,27.115,26.6,26.92,2966577,0.0,1.0
2023-07-31,26.95,26.97,26.65,26.66,3310431,26.95,26.97,26.65,26.66,3310431,0.0,1.0
2023-08-01,26.75,27.01,26.62,26.84,3541202,26.75,27.01,26.62,26.84,3541202,0.0,1.0
2023-08-02,25.87,26.46,25.81,26.42,3874813,25.87,26.46,25.81,26.42,3874813,0.0,1.0
2023-08-03,25.95,26.1475,25.63,25.75,5046826,25.95,26.1475,25.63,25.75,5046826,0.0,1.0
2023-08-04,27.49,27.97,26.1,26.84,6698030,27.49,27.97,26.1,26.84,6698030,0.0,1.0
2023-08-07,28.24,28.485,27.63,27.83,5075621,28.24,28.485,27.63,27.83,5075621,0.0,1.0
2023-08-08,27.8,28.17,27.46,27.94,5030889,27.8,28.17,27.46,27.94,5030889,0.0,1.0
2023-08-09,27.61,28.015,27.375,27.89,2989278,27.61,28.015,27.375,27.89,2989278,0.0,1.0
2023-08-10,27.65,28.06,27.41,27.82,2977388,27.65,28.06,27.41,27.82,2977388,0.0,1.0
2023-08-11,27.82,27.98,27.62,27.65,3112895,27.82,27.98,27.62,27.65,3112895,0.0,1.0
2023-08-14,28.35,28.405,27.68,27.74,3153960,28.35,28.405,27.68,27.74,3153960,0.0,1.0
2023-08-15,27.86,28.57,27.83,28.13,3279739,27.86,28.57,27.83,28.13,3279739,0.0,1.0
2023-08-16,27.04,27.785,27.02,27.61,4507831,27.04,27.785,27.02,27.61,4507831,0.0,1.0
2023-08-17,26.66,27.02,26.651,27.01,3791790,26.66,27.02,26.651,27.01,3791790,0.0,1.0
2023-08-18,26.74,26.9,26.06,26.33,2880552,26.74,26.9,26.06,26.33,2880552,0.0,1.0
2023-08-21,26.91,27.04,26.725,26.8,2011154,26.91,27.04,26.725,26.8,2011154,0.0,1.0
2023-08-22,27.08,27.3,26.92,27.08,2083773,27.08,27.3,26.92,27.08,2083773,0.0,1.0
2023-08-23,27.24,27.43,27.03,27.26,1653534,27.24,27.43,27.03,27.26,1653534,0.0,1.0
2023-08-24,26.93,27.54,26.895,27.33,3939284,26.93,27.54,26.895,27.33,3939284,0.0,1.0
2023-08-25,27.29,27.42,26.87,27.05,1814618,27.29,27.42,26.87,27.05,1814618,0.0,1.0
2023-08-28,27.65,27.73,27.36,27.36,1712074,27.65,27.73,27.36,27.36,1712074,0.0,1.0
2023-08-29,27.89,27.95,27.605,27.65,2027782,27.89,27.95,27.605,27.65,2027782,0.0,1.0
2023-08-30,27.57,28.025,27.51,27.79,1858115,27.57,28.025,27.51,27.79,1858115,0.0,1.0
2023-08-31,27.79,28.0,27.68,27.68,3680433,27.79,28.0,27.68,27.68,3680433,0.0,1.0
2023-09-01,27.86,28.235,27.67,28.07,2056975,27.86,28.235,27.67,28.07,2056975,0.0,1.0
2023-09-05,27.62,27.898,27.44,27.62,2376253,27.62,27.898,27.44,27.62,2376253,0.0,1.0
2023-09-06,27.57,27.72,27.405,27.51,2250255,27.57,27.72,27.405,27.51,2250255,0.0,1.0
2023-09-07,27.9,28.07,27.38,27.45,4360783,27.9,28.07,27.38,27.45,4360783,0.0,1.0
2023-09-08,27.88,27.975,27.665,27.9,1954371,27.88,27.975,27.665,27.9,1954371,0.0,1.0
2023-09-11,27.96,28.48,27.8,28.0,3485421,27.96,28.48,27.8,28.0,3485421,0.0,1.0
2023-09-12,27.56,27.9,27.45,27.67,1975327,27.56,27.9,27.45,27.67,1975327,0.0,1.0
2023-09-13,27.61,27.66,27.31,27.58,2173623,27.61,27.66,27.31,27.58,2173623,0.0,1.0
2023-09-14,27.58,27.869,27.4,27.67,2074145,27.58,27.869,27.4,27.67,2074145,0.0,1.0
2023-09-15,26.95,27.545,26.7701,27.46,6586165,26.95,27.545,26.7701,27.46,6586165,0.0,1.0
2023-09-18,26.57,26.75,26.3,26.37,2916883,26.57,26.75,26.3,26.37,2916883,0.0,1.0
2023-09-19,26.51,26.85,26.4,26.51,2658114,26.51,26.85,26.4,26.51,2658114,0.0,1.0
2023-09-20,26.68,27.14,26.505,26.54,1552392,26.68,27.14,26.505,26.54,1552392,0.0,1.0
2023-09-21,26.66,26.91,26.4,26.51,2073793,26.66,26.91,26.4,26.51,2073793,0.0,1.0
2023-09-22,26.89,27.095,26.72,26.75,2144146,26.89,27.095,26.72,26.75,2144146,0.0,1.0
2023-09-25,27.24,27.365,26.865,26.89,1656693,27.24,27.365,26.865,26.89,1656693,0.0,1.0
2023-09-26,26.9,27.23,26.765,27.14,1703022,26.9,27.23,26.765,27.14,1703022,0.0,1.0
2023-09-27,27.12,27.39,26.99,27.0,2710295,27.12,27.39,26.99,27.0,2710295,0.0,1.0
2023-09-28,27.23,27.395,26.805,27.03,1601335,27.23,27.395,26.805,27.03,1601335,0.0,1.0
2023-09-29,27.23,27.615,27.195,27.48,1780171,27.23,27.615,27.195,27.48,1780171,0.0,1.0
2023-10-02,27.3,27.415,27.12,27.22,1475362,27.3,27.415,27.12,27.22,1475362,0.0,1.0
2023-10-03,26.79,27.49,26.76,27.2,1910753,26.79,27.49,26.76,27.2,1910753,0.0,1.0
2023-10-04,27.04,27.177,26.8,26.83,2109603,27.04,27.177,26.8,26.83,2109603,0.0,1.0
2023-10-05,26.91,27.13,26.675,26.96,2326324,26.91,27.13,26.675,26.96,2326324,0.0,1.0
2023-10-06,27.63,27.73,26.73,26.73,1565739,27.63,27.73,26.73,26.73,1565739,0.0,1.0
2023-10-09,27.91,27.915,27.46,27.5,1709123,27.91,27.915,27.46,27.5,1709123,0.0,1.0
2023-10-10,27.93,28.28,27.85,27.92,2993893,27.93,28.28,27.85,27.92,2993893,0.0,1.0
2023-10-11,28.22,28.32,27.905,28.01,2593394,28.22,28.32,27.905,28.01,2593394,0.0,1.0
2023-10-12,28.01,28.29,27.89,28.29,2164030,28.01,28.29,27.89,28.29,2164030,0.0,1.0
2023-10-13,27.64,28.06,27.435,27.98,1964284,27.64,28.06,27.435,27.98,1964284,0.0,1.0
2023-10-16,27.78,28.27,27.75,27.77,2418689,27.78,28.27,27.75,27.77,2418689,0.0,1.0
2023-10-17,27.72,27.77,27.02,27.51,2891213,27.72,27.77,27.02,27.51,2891213,0.0,1.0
2023-10-18,27.62,28.085,27.6,27.62,3077738,27.62,28.085,27.6,27.62,3077738,0.0,1.0
2023-10-19,27.32,27.9,27.3,27.66,1832231,27.32,27.9,27.3,27.66,1832231,0.0,1.0
2023-10-20,26.69,27.37,26.62,27.24,2465920,26.69,27.37,26.62,27.24,2465920,0.0,1.0
2023-10-23,26.53,26.83,26.38,26.59,2070433,26.53,26.83,26.38,26.59,2070433,0.0,1.0
2023-10-24,27.31,27.34,26.75,26.75,2175620,27.31,27.34,26.75,26.75,2175620,0.0,1.0
2023-10-25,26.31,27.28,26.27,27.19,2033341,26.31,27.28,26.27,27.19,2033341,0.0,1.0
2023-10-26,26.37,26.73,26.16,26.35,2447565,26.37,26.73,26.16,26.35,2447565,0.0,1.0
2023-10-27,25.94,26.635,25.78,26.49,2076177,25.94,26.635,25.78,26.49,2076177,0.0,1.0
2023-10-30,26.11,26.235,25.91,26.09,2295701,26.11,26.235,25.91,26.09,2295701,0.0,1.0
2023-10-31,26.3,26.525,26.03,26.14,2799519,26.3,26.525,26.03,26.14,2799519,0.0,1.0
2023-11-01,26.16,26.52,25.9,26.37,2548508,26.16,26.52,25.9,26.37,2548508,0.0,1.0
2023-11-02,26.43,26.685,26.19,26.5,3490562,26.43,26.685,26.19,26.5,3490562,0.0,1.0
2023-11-03,26.0,26.0375,24.28,25.38,7253089,26.0,26.0375,24.28,25.38,7253089,0.0,1.0
2023-11-06,25.77,26.04,25.315,25.98,2894138,25.77,26.04,25.315,25.98,2894138,0.0,1.0
2023-11-07,25.89,26.505,25.83,25.87,4177135,25.89,26.505,25.83,25.87,4177135,0.0,1.0
2023-11-08,26.13,26.375,25.7876,25.89,3433528,26.13,26.375,25.7876,25.89,3433528,0.0,1.0
2023-11-09,26.25,26.67,25.99,26.23,3449942,26.25,26.67,25.99,26.23,3449942,0.0,1.0
2023-11-10,26.61,26.61,25.9,26.14,3453064,26.61,26.61,25.9,26.14,3453064,0.0,1.0
2023-11-13,27.03,27.185,26.335,26.49,3662711,27.03,27.185,26.335,26.49,3662711,0.0,1.0
2023-11-14,27.4,27.54,27.035,27.45,2849945,27.4,27.54,27.035,27.45,2849945,0.0,1.0
2023-11-15,27.54,27.835,27.44,27.5,3328687,27.54,27.835,27.44,27.5,3328687,0.0,1.0
2023-11-16,26.46,27.18,26.245,27.0,5027363,26.46,27.18,26.245,27.0,5027363,0.0,1.0
2023-11-17,27.14,27.14,26.39,26.54,3418208,27.14,27.14,26.39,26.54,3418208,0.0,1.0
2023-11-20,27.7,27.785,27.05,27.12,3121246,27.7,27.785,27.05,27.12,3121246,0.0,1.0
2023-11-21,27.93,28.24,27.66,27.7,3095709,27.93,28.24,27.66,27.7,3095709,0.0,1.0
2023-11-22,28.15,28.435,27.99,28.1,2480914,28.15,28.435,27.99,28.1,2480914,0.0,1.0
2023-11-24,28.53,28.62,28.15,28.15,1319118,28.53,28.62,28.15,28.15,1319118,0.0,1.0
2023-11-27,28.35,28.695,28.255,28.4,2763055,28.35,28.695,28.255,28.4,2763055,0.0,1.0
2023-11-28,28.12,28.43,28.055,28.33,2507056,28.12,28.43,28.055,28.33,2507056,0.0,1.0
2023-11-29,28.08,28.67,28.07,28.29,2634853,28.08,28.67,28.07,28.29,2634853,0.0,1.0
2023-11-30,28.18,28.43,27.82,28.1,8075429,28.18,28.43,27.82,28.1,8075429,0.0,1.0
2023-12-01,28.78,28.795,27.96,28.22,3094050,28.78,28.795,27.96,28.22,3094050,0.0,1.0
2023-12-04,28.31,28.74,28.17,28.61,2589339,28.31,28.74,28.17,28.61,2589339,0.0,1.0
2023-12-05,28.33,28.48,28.045,28.19,2264838,28.33,28.48,28.045,28.19,2264838,0.0,1.0
2023-12-06,27.59,28.42,27.59,28.39,3189005,27.59,28.42,27.59,28.39,3189005,0.0,1.0
2023-12-07,27.7,27.8,27.405,27.56,2198011,27.7,27.8,27.405,27.56,2198011,0.0,1.0
2023-12-08,27.59,27.89,27.42,27.62,2916882,27.59,27.89,27.42,27.62,2916882,0.0,1.0
2023-12-11,27.94,27.97,27.51,27.53,3503883,27.94,27.97,27.51,27.53,3503883,0.0,1.0
2023-12-12,28.72,28.72,27.86,27.9,2622031,28.72,28.72,27.86,27.9,2622031,0.0,1.0
2023-12-13,28.99,29.0733,28.47,28.85,3058454,28.99,29.0733,28.47,28.85,3058454,0.0,1.0
2023-12-14,28.94,29.39,28.295,29.0,4306775,28.94,29.39,28.295,29.0,4306775,0.0,1.0
2023-12-15,29.62,29.705,28.87,29.03,5655835,29.62,29.705,28.87,29.03,5655835,0.0,1.0
2023-12-18,29.94,30.05,29.5,29.755,2735330,29.94,30.05,29.5,29.755,2735330,0.0,1.0
2023-12-19,30.11,30.305,29.705,30.0,2748505,30.11,30.305,29.705,30.0,2748505,0.0,1.0
2023-12-20,29.79,30.5,29.77,29.97,2392684,29.79,30.5,29.77,29.97,2392684,0.0,1.0
2023-12-21,29.99,30.13,29.67,30.02,2096116,29.99,30.13,29.67,30.02,2096116,0.0,1.0
2023-12-22,30.15,30.235,30.01,30.05,1140919,30.15,30.235,30.01,30.05,1140919,0.0,1.0
2023-12-26,30.44,30.44,30.14,30.25,1200116,30.44,30.44,30.14,30.25,1200116,0.0,1.0
2023-12-27,30.06,30.41,30.05,30.15,1849399,30.06,30.41,30.05,30.15,1849399,0.0,1.0
2023-12-28,29.72,30.1,29.67,30.05,2010691,29.72,30.1,29.67,30.05,2010691,0.0,1.0
2023-12-29,29.48,29.865,29.425,29.7,1780984,29.48,29.865,29.425,29.7,1780984,0.0,1.0
2024-01-02,28.8,29.31,28.68,29.21,2175138,28.8,29.31,28.68,29.21,2175138,0.0,1.0
2024-01-03,29.01,29.06,28.37,28.47,3188636,29.01,29.06,28.37,28.47,3188636,0.0,1.0
2024-01-04,28.6,29.22,28.52,28.95,3104248,28.6,29.22,28.52,28.95,3104248,0.0,1.0
2024-01-05,29.16,29.37,28.63,28.63,2591225,29.16,29.37,28.63,28.63,2591225,0.0,1.0
2024-01-08,29.83,29.84,29.13,29.2,2107612,29.83,29.84,29.13,29.2,2107612,0.0,1.0
2024-01-09,29.67,29.81,29.36,29.53,3025905,29.67,29.81,29.36,29.53,3025905,0.0,1.0
2024-01-10,30.21,30.265,29.06,29.06,1820270,30.21,30.265,29.06,29.06,1820270,0.0,1.0
2024-01-11,31.06,31.08,30.065,30.22,4350199,31.06,31.08,30.065,30.22,4350199,0.0,1.0
2024-01-12,31.57,31.66,31.05,31.27,3412620,31.57,31.66,31.05,31.27,3412620,0.0,1.0
2024-01-16,31.33,31.69,30.98,31.16,3316877,31.33,31.69,30.98,31.16,3316877,0.0,1.0
2024-01-17,31.03,31.42,30.82,31.12,3385457,31.03,31.42,30.82,31.12,3385457,0.0,1.0
2024-01-18,31.64,31.76,31.15,31.15,2266829,31.64,31.76,31.15,31.15,2266829,0.0,1.0
2024-01-19,32.17,32.18,31.72,31.86,2552725,32.17,32.18,31.72,31.86,2552725,0.0,1.0
2024-01-22,32.72,32.88,32.25,32.45,5445869,32.72,32.88,32.25,32.45,5445869,0.0,1.0
2024-01-23,32.32,32.83,32.165,32.66,2572254,32.32,32.83,32.165,32.66,2572254,0.0,1.0
2024-01-24,32.4,32.795,32.3,32.5,2322095,32.4,32.795,32.3,32.5,2322095,0.0,1.0
2024-01-25,32.38,32.95,32.25,32.64,2435215,32.38,32.95,32.25,32.64,2435215,0.0,1.0
2024-01-26,32.1,32.4306,32.015,32.27,1667253,32.1,32.4306,32.015,32.27,1667253,0.0,1.0
2024-01-29,32.45,32.53,32.0,32.15,2102294,32.45,32.53,32.0,32.15,2102294,0.0,1.0
2024-01-30,32.54,32.66,32.35,32.51,2683563,32.54,32.66,32.35,32.51,2683563,0.0,1.0
2024-01-31,31.68,32.355,31.52,32.35,2807666,31.68,32.355,31.52,32.35,2807666,0.0,1.0
2024-02-01,32.27,32.405,31.825,31.86,2855929,32.27,32.405,31.825,31.86,2855929,0.0,1.0
2024-02-02,32.47,32.835,32.12,32.12,2614810,32.47,32.835,32.12,32.12,2614810,0.0,1.0
2024-02-05,32.49,32.643,32.19,32.5,1561734,32.49,32.643,32.19,32.5,1561734,0.0,1.0
2024-02-06,32.7,33.27,32.3,32.76,2930252,32.7,33.27,32.3,32.76,2930252,0.0,1.0
2024-02-07,32.89,33.295,32.67,32.91,3188427,32.89,33.295,32.67,32.91,3188427,0.0,1.0
2024-02-08,32.78,33.28,32.77,33.1,2577895,32.78,33.28,32.77,33.1,2577895,0.0,1.0
2024-02-09,33.16,33.43,32.91,32.91,3497828,33.16,33.43,32.91,32.91,3497828,0.0,1.0
2024-02-12,32.44,33.27,32.42,33.15,2607618,32.44,33.27,32.42,33.15,2607618,0.0,1.0
2024-02-13,32.02,32.48,31.26,31.68,3899745,32.02,32.48,31.26,31.68,3899745,0.0,1.0
2024-02-14,32.41,33.25,32.09,32.39,2987410,32.41,33.25,32.09,32.39,2987410,0.0,1.0
2024-02-15,32.54,32.69,32.36,32.4,4988805,32.54,32.69,32.36,32.4,4988805,0.0,1.0
2024-02-16,25.08,27.98,24.625,27.98,21087571,25.08,27.98,24.625,27.98,21087571,0.0,1.0
2024-02-20,24.23,25.135,23.8901,24.88,11224145,24.23,25.135,23.8901,24.88,11224145,0.0,1.0
2024-02-21,23.86,24.465,23.71,23.79,6417751,23.86,24.465,23.71,23.79,6417751,0.0,1.0
2024-02-22,23.26,24.46,23.23,24.28,7374354,23.26,24.46,23.23,24.28,7374354,0.0,1.0
2024-02-23,24.0,24.095,23.42,23.49,4455774,24.0,24.095,23.42,23.49,4455774,0.0,1.0
2024-02-26,23.5,24.13,23.48,24.0,6079964,23.5,24.13,23.48,24.0,6079964,0.0,1.0
2024-02-27,23.98,24.135,23.56,23.58,5217135,23.98,24.135,23.56,23.58,5217135,0.0,1.0
2024-02-28,23.85,24.38,23.7912,23.86,4124949,23.85,24.38,23.7912,23.86,4124949,0.0,1.0
2024-02-29,23.95,24.145,23.56,24.01,7716492,23.95,24.145,23.56,24.01,7716492,0.0,1.0
2024-03-01,24.14,24.25,23.765,24.02,4341464,24.14,24.25,23.765,24.02,4341464,0.0,1.0
2024-03-04,24.1,24.62,24.06,24.29,4497470,24.1,24.62,24.06,24.29,4497470,0.0,1.0
2024-03-05,23.9,24.1899,23.68,23.91,4641224,23.9,24.1899,23.68,23.91,4641224,0.0,1.0
2024-03-06,23.8,24.31,23.625,24.23,4844873,23.8,24.31,23.625,24.23,4844873,0.0,1.0
2024-03-07,24.15,24.205,23.515,23.95,4545130,24.15,24.205,23.515,23.95,4545130,0.0,1.0
2024-03-08,24.02,24.68,24.02,24.18,3772047,24.02,24.68,24.02,24.18,3772047,0.0,1.0
2024-03-11,23.5,23.96,23.45,23.91,5894584,23.5,23.96,23.45,23.91,5894584,0.0,1.0
2024-03-12,23.84,24.07,23.495,23.61,4341426,23.84,24.07,23.495,23.61,4341426,0.0,1.0
2024-03-13,24.03,24.09,23.8,23.91,3656193,24.03,24.09,23.8,23.91,3656193,0.0,1.0
2024-03-14,24.2,24.26,23.83,23.98,4354211,24.2,24.26,23.83,23.98,4354211,0.0,1.0
2024-03-15,23.82,24.165,23.815,23.972,9909206,23.82,24.165,23.815,23.972,9909206,0.0,1.0
2024-03-18,23.97,24.235,23.79,24.065,4248898,23.97,24.235,23.79,24.065,4248898,0.0,1.0
2024-03-19,24.53,24.55,23.925,23.94,4675247,24.53,24.55,23.925,23.94,4675247,0.0,1.0
2024-03-20,24.46,24.655,24.325,24.53,4510591,24.46,24.655,24.325,24.53,4510591,0.0,1.0
2024-03-21,24.4,24.74,24.325,24.61,3646799,24.4,24.74,24.325,24.61,3646799,0.0,1.0
2024-03-22,24.35,24.44,24.07,24.16,3805932,24.35,24.44,24.07,24.16,3805932,0.0,1.0
2024-03-25,24.27,24.42,24.2075,24.27,2861469,24.27,24.42,24.2075,24.27,2861469,0.0,1.0
2024-03-26,24.45,24.665,24.27,24.27,3046664,24.45,24.665,24.27,24.27,3046664,0.0,1.0
2024-03-27,24.44,24.61,24.185,24.51,3753846,24.44,24.61,24.185,24.51,3753846,0.0,1.0
2024-03-28,24.3,24.63,24.08,24.37,3309588,24.3,24.63,24.08,24.37,3309588,0.0,1.0
2024-04-01,24.31,24.42,24.17,24.42,2504160,24.31,24.42,24.17,24.42,2504160,0.0,1.0
2024-04-02,23.9,24.22,23.81,24.01,3007058,23.9,24.22,23.81,24.01,3007058,0.0,1.0
2024-04-03,23.48,23.91,23.47,23.82,3117488,23.48,23.91,23.47,23.82,3117488,0.0,1.0
2024-04-04,23.23,23.75,23.215,23.57,4014671,23.23,23.75,23.215,23.57,4014671,0.0,1.0
2024-04-05,23.27,23.46,23.155,23.25,2939446,23.27,23.46,23.155,23.25,2939446,0.0,1.0
2024-04-08,23.28,23.54,23.26,23.27,2441267,23.28,23.54,23.26,23.27,2441267,0.0,1.0
2024-04-09,23.32,23.38,23.05,23.27,3396022,23.32,23.38,23.05,23.27,3396022,0.0,1.0
2024-04-10,23.36,23.39,22.97,23.0,2681554,23.36,23.39,22.97,23.0,2681554,0.0,1.0
2024-04-11,23.49,23.64,23.315,23.54,2502159,23.49,23.64,23.315,23.54,2502159,0.0,1.0
2024-04-12,22.99,23.34,22.955,23.33,3123109,22.99,23.34,22.955,23.33,3123109,0.0,1.0
2024-04-15,22.92,23.44,22.88,23.09,3213183,22.92,23.44,22.88,23.09,3213183,0.0,1.0
2024-04-16,22.94,23.075,22.72,22.92,2653999,22.94,23.075,22.72,22.92,2653999,0.0,1.0
2024-04-17,22.8,23.32,22.8,23.02,3164618,22.8,23.32,22.8,23.02,3164618,0.0,1.0
2024-04-18,22.76,22.965,22.64,22.86,3529277,22.76,22.965,22.64,22.86,3529277,0.0,1.0
2024-04-19,22.98,23.1875,22.66,22.91,3338236,22.98,23.1875,22.66,22.91,3338236,0.0,1.0
2024-04-22,23.31,23.35,23.03,23.175,2765031,23.31,23.35,23.03,23.175,2765031,0.0,1.0
2024-04-23,23.47,23.69,23.405,23.45,2959498,23.47,23.69,23.405,23.45,2959498,0.0,1.0
2024-04-24,24.02,24.03,23.43,23.43,2433850,24.02,24.03,23.43,23.43,2433850,0.0,1.0
2024-04-25,23.93,23.98,23.5525,23.72,2065126,23.93,23.98,23.5525,23.72,2065126,0.0,1.0
2024-04-26,24.15,24.265,24.01,24.04,2178265,24.15,24.265,24.01,24.04,2178265,0.0,1.0
2024-04-29,24.2,24.43,24.17,24.17,3345551,24.2,24.43,24.17,24.17,3345551,0.0,1.0
2024-04-30,23.16,24.05,23.12,24.0,3823311,23.16,24.05,23.12,24.0,3823311,0.0,1.0
2024-05-01,23.49,23.835,23.01,23.06,3380809,23.49,23.835,23.01,23.06,3380809,0.0,1.0
2024-05-02,23.59,23.7625,23.365,23.74,2373671,23.59,23.7625,23.365,23.74,2373671,0.0,1.0
2024-05-03,23.37,23.86,23.335,23.84,5040096,23.37,23.86,23.335,23.84,5040096,0.0,1.0
2024-05-06,23.54,23.59,23.33,23.41,3390484,23.54,23.59,23.33,23.41,3390484,0.0,1.0
2024-05-07,23.61,23.8,23.45,23.56,4754396,23.61,23.8,23.45,23.56,4754396,0.0,1.0
2024-05-08,23.32,23.64,23.28,23.56,4096474,23.32,23.64,23.28,23.56,4096474,0.0,1.0
2024-05-09,23.14,23.38,23.04,23.3,7451607,23.14,23.38,23.04,23.3,7451607,0.0,1.0
2024-05-10,23.13,24.17,23.1,23.87,7676802,23.13,24.17,23.1,23.87,7676802,0.0,1.0
2024-05-13,23.79,24.02,23.07,23.2,5566438,23.79,24.02,23.07,23.2,5566438,0.0,1.0
2024-05-14,24.02,24.32,23.79,23.79,3206630,24.02,24.32,23.79,23.79,3206630,0.0,1.0
2024-05-15,23.86,24.1599,23.695,24.12,3351554,23.86,24.1599,23.695,24.12,3351554,0.0,1.0
2024-05-16,23.96,23.97,23.37,23.77,4809052,23.96,23.97,23.37,23.77,4809052,0.0,1.0
2024-05-17,23.73,23.97,23.66,23.75,2463767,23.73,23.97,23.66,23.75,2463767,0.0,1.0
2024-05-20,23.89,23.9,23.49,23.76,2100026,23.89,23.9,23.49,23.76,2100026,0.0,1.0
2024-05-21,23.63,23.9,23.515,23.85,2642754,23.63,23.9,23.515,23.85,2642754,0.0,1.0
2024-05-22,22.88,23.61,22.84,23.6,6129364,22.88,23.61,22.84,23.6,6129364,0.0,1.0
2024-05-23,23.17,23.18,22.69,22.98,4607091,23.17,23.18,22.69,22.98,4607091,0.0,1.0
2024-05-24,22.89,23.19,22.76,23.12,3500333,22.89,23.19,22.76,23.12,3500333,0.0,1.0
2024-05-28,22.83,22.99,22.68,22.81,3418720,22.83,22.99,22.68,22.81,3418720,0.0,1.0
2024-05-29,23.17,23.315,22.68,22.69,5086824,23.17,23.315,22.68,22.69,5086824,0.0,1.0
2024-05-30,22.34,23.14,22.34,22.99,4400477,22.34,23.14,22.34,22.99,4400477,0.0,1.0
2024-05-31,22.53,22.6,22.04,22.21,24770711,22.53,22.6,22.04,22.21,24770711,0.0,1.0
2024-06-03,22.27,22.745,22.15,22.53,4412102,22.27,22.745,22.15,22.53,4412102,0.0,1.0
2024-06-04,21.71,22.425,21.65,22.27,6344699,21.71,22.425,21.65,22.27,6344699,0.0,1.0
2024-06-05,21.92,22.0,21.465,21.87,5049162,21.92,22.0,21.465,21.87,5049162,0.0,1.0
2024-06-06,21.6,22.0,21.55,21.92,4450309,21.6,22.0,21.55,21.92,4450309,0.0,1.0
2024-06-07,21.42,21.6,21.34,21.5,4801164,21.42,21.6,21.34,21.5,4801164,0.0,1.0
2024-06-10,21.33,21.4,21.07,21.19,4832352,21.33,21.4,21.07,21.19,4832352,0.0,1.0
2024-06-11,21.52,21.54,21.165,21.3,5079614,21.52,21.54,21.165,21.3,5079614,0.0,1.0
2024-06-12,21.7,21.96,21.55,21.69,4248747,21.7,21.96,21.55,21.69,4248747,0.0,1.0
2024-06-13,20.92,21.74,20.81,21.71,4514057,20.92,21.74,20.81,21.71,4514057,0.0,1.0
2024-06-14,21.23,21.265,20.81,20.92,4242025,21.23,21.265,20.81,20.92,4242025,0.0,1.0
2024-06-17,20.93,21.22,20.76,21.22,3776554,20.93,21.22,20.76,21.22,3776554,0.0,1.0
2024-06-18,20.76,21.025,20.7,20.96,3715557,20.76,21.025,20.7,20.96,3715557,0.0,1.0
2024-06-20,20.96,21.13,20.68,20.71,4352709,20.96,21.13,20.68,20.71,4352709,0.0,1.0
2024-06-21,22.13,22.15,20.95,20.97,15081250,22.13,22.15,20.95,20.97,15081250,0.0,1.0
2024-06-24,21.8,22.14,21.775,22.05,3682819,21.8,22.14,21.775,22.05,3682819,0.0,1.0
2024-06-25,21.94,22.05,21.545,21.78,4390871,21.94,22.05,21.545,21.78,4390871,0.0,1.0
2024-06-26,21.82,21.92,21.68,21.92,3898354,21.82,21.92,21.68,21.92,3898354,0.0,1.0
2024-06-27,22.42,22.555,21.7,21.73,4236830,22.42,22.555,21.7,21.73,4236830,0.0,1.0
2024-06-28,22.47,22.53,22.13,22.47,7253126,22.47,22.53,22.13,22.47,7253126,0.0,1.0
2024-07-01,22.53,22.59,22.165,22.42,3021888,22.53,22.59,22.165,22.42,3021888,0.0,1.0
2024-07-02,22.6,22.7,22.33,22.59,2556780,22.6,22.7,22.33,22.59,2556780,0.0,1.0
2024-07-03,22.63,22.7,22.52,22.56,1429231,22.63,22.7,22.52,22.56,1429231,0.0,1.0
2024-07-05,22.33,22.66,22.26,22.51,4004694,22.33,22.66,22.26,22.51,4004694,0.0,1.0
2024-07-08,22.24,22.475,22.16,22.4,2410369,22.24,22.475,22.16,22.4,2410369,0.0,1.0
2024-07-09,22.02,22.25,21.86,22.21,2656889,22.02,22.25,21.86,22.21,2656889,0.0,1.0
2024-07-10,21.87,22.195,21.57,22.01,2295546,21.87,22.195,21.57,22.01,2295546,0.0,1.0
2024-07-11,22.32,22.46,22.04,22.09,3199834,22.32,22.46,22.04,22.09,3199834,0.0,1.0
2024-07-12,22.68,22.81,22.28,22.41,3380852,22.68,22.81,22.28,22.41,3380852,0.0,1.0
2024-07-15,22.65,22.975,22.63,22.75,1960384,22.65,22.975,22.63,22.75,1960384,0.0,1.0
2024-07-16,23.18,23.2,22.55,22.71,2953099,23.18,23.2,22.55,22.71,2953099,0.0,1.0
2024-07-17,23.31,23.375,22.99,22.99,2581415,23.31,23.375,22.99,22.99,2581415,0.0,1.0
2024-07-18,23.23,23.7,23.19,23.3,2329591,23.23,23.7,23.19,23.3,2329591,0.0,1.0
2024-07-19,23.12,23.285,22.92,23.1,3384408,23.12,23.285,22.92,23.1,3384408,0.0,1.0
2024-07-22,23.17,23.31,22.91,23.24,1773121,23.17,23.31,22.91,23.24,1773121,0.0,1.0
2024-07-23,23.66,23.695,23.18,23.22,2248232,23.66,23.695,23.18,23.22,2248232,0.0,1.0
2024-07-24,23.49,23.72,23.39,23.51,2279914,23.49,23.72,23.39,23.51,2279914,0.0,1.0
2024-07-25,24.0,24.185,23.42,23.5,2763240,24.0,24.185,23.42,23.5,2763240,0.0,1.0
2024-07-26,24.15,24.285,23.88,24.2,1841706,24.15,24.285,23.88,24.2,1841706,0.0,1.0
2024-07-29,24.06,24.265,24.04,24.15,1583681,24.06,24.265,24.04,24.15,1583681,0.0,1.0
2024-07-30,24.53,24.58,24.07,24.14,1856447,24.53,24.58,24.07,24.14,1856447,0.0,1.0
2024-07-31,23.92,24.62,23.78,24.62,3339540,23.92,24.62,23.78,24.62,3339540,0.0,1.0
2024-08-01,23.22,24.1,23.125,23.95,2375335,23.22,24.1,23.125,23.95,2375335,0.0,1.0
2024-08-02,22.5,22.835,22.34,22.73,3526838,22.5,22.835,22.34,22.73,3526838,0.0,1.0
2024-08-05,21.53,22.08,21.41,21.84,3989266,21.53,22.08,21.41,21.84,3989266,0.0,1.0
2024-08-06,21.42,21.68,21.32,21.66,4725539,21.42,21.68,21.32,21.66,4725539,0.0,1.0
2024-08-07,21.68,22.125,21.56,21.75,2980232,21.68,22.125,21.56,21.75,2980232,0.0,1.0
2024-08-08,21.73,22.01,21.59,21.72,4388587,21.73,22.01,21.59,21.72,4388587,0.0,1.0
2024-08-09,22.44,23.2,21.89,22.5,6010756,22.44,23.2,21.89,22.5,6010756,0.0,1.0
2024-08-12,21.89,22.5613,21.82,22.48,4546391,21.89,22.5613,21.82,22.48,4546391,0.0,1.0
2024-08-13,22.48,22.74,21.84,21.92,4014226,22.48,22.74,21.84,21.92,4014226,0.0,1.0
2024-08-14,22.46,22.61,22.32,22.44,2590970,22.46,22.61,22.32,22.44,2590970,0.0,1.0
2024-08-15,22.8,22.9,22.605,22.68,2744016,22.8,22.9,22.605,22.68,2744016,0.0,1.0
2024-08-16,22.87,23.035,22.43,22.54,3981063,22.87,23.035,22.43,22.54,3981063,0.0,1.0
2024-08-19,23.61,23.615,22.91,22.94,3045192,23.61,23.615,22.91,22.94,3045192,0.0,1.0
2024-08-20,23.72,23.86,23.455,23.54,3232290,23.72,23.86,23.455,23.54,3232290,0.0,1.0
2024-08-21,24.33,24.35,23.6,23.75,3761857,24.33,24.35,23.6,23.75,3761857,0.0,1.0
2024-08-22,23.93,24.61,23.91,24.3,3168196,23.93,24.61,23.91,24.3,3168196,0.0,1.0
2024-08-23,24.33,24.39,24.07,24.19,2645856,24.33,24.39,24.07,24.19,2645856,0.0,1.0
2024-08-26,24.28,24.525,24.195,24.29,2265684,24.28,24.525,24.195,24.29,2265684,0.0,1.0
2024-08-27,24.44,24.52,24.07,24.07,2002982,24.44,24.52,24.07,24.07,2002982,0.0,1.0
2024-08-28,24.38,24.55,24.02,24.35,2794979,24.38,24.55,24.02,24.35,2794979,0.0,1.0
2024-08-29,25.08,25.215,24.44,24.52,3396067,25.08,25.215,24.44,24.52,3396067,0.0,1.0
2024-08-30,25.14,25.3,24.98,25.11,4752499,25.14,25.3,24.98,25.11,4752499,0.0,1.0
2024-09-03,24.0,25.02,23.91,25.01,4281723,24.0,25.02,23.91,25.01,4281723,0.0,1.0
2024-09-04,23.77,24.09,23.73,23.86,3026648,23.77,24.09,23.73,23.86,3026648,0.0,1.0
2024-09-05,23.64,23.805,23.555,23.71,2680176,23.64,23.805,23.555,23.71,2680176,0.0,1.0
2024-09-06,23.1,23.92,23.09,23.61,3149331,23.1,23.92,23.09,23.61,3149331,0.0,1.0
2024-09-09,23.14,23.445,22.72,23.05,3202840,23.14,23.445,22.72,23.05,3202840,0.0,1.0
2024-09-10,23.38,23.71,23.25,23.28,3039192,23.38,23.71,23.25,23.28,3039192,0.0,1.0
2024-09-11,24.15,24.175,23.335,23.38,2893667,24.15,24.175,23.335,23.38,2893667,0.0,1.0
2024-09-12,24.27,24.365,24.08,24.25,2488922,24.27,24.365,24.08,24.25,2488922,0.0,1.0
2024-09-13,24.59,24.915,24.3,24.35,2650790,24.59,24.915,24.3,24.35,2650790,0.0,1.0
2024-09-16,24.88,25.03,24.56,24.59,2691120,24.88,25.03,24.56,24.59,2691120,0.0,1.0
2024-09-17,24.63,25.005,24.52,24.99,2317832,24.63,25.005,24.52,24.99,2317832,0.0,1.0
2024-09-18,24.49,24.88,24.42,24.55,2224647,24.49,24.88,24.42,24.55,2224647,0.0,1.0
2024-09-19,24.47,25.0,24.245,24.95,3773987,24.47,25.0,24.245,24.95,3773987,0.0,1.0
2024-09-20,24.7,24.805,24.35,24.36,6967521,24.7,24.805,24.35,24.36,6967521,0.0,1.0
2024-09-23,24.79,24.88,24.59,24.82,1836076,24.79,24.88,24.59,24.82,1836076,0.0,1.0
2024-09-24,24.93,25.005,24.77,24.82,2978751,24.93,25.005,24.77,24.82,2978751,0.0,1.0
2024-09-25,24.82,25.115,24.72,24.89,2213167,24.82,25.115,24.72,24.89,2213167,0.0,1.0
2024-09-26,24.98,25.07,24.765,25.0,2290175,24.98,25.07,24.765,25.0,2290175,0.0,1.0
2024-09-27,25.31,25.44,24.95,25.0,2168387,25.31,25.44,24.95,25.0,2168387,0.0,1.0
2024-09-30,25.43,25.57,25.12,25.18,3116978,25.43,25.57,25.12,25.18,3116978,0.0,1.0
2024-10-01,25.05,25.48,25.0,25.48,2552402,25.05,25.48,25.0,25.48,2552402,0.0,1.0
2024-10-02,25.12,25.555,25.05,25.08,2355927,25.12,25.555,25.05,25.08,2355927,0.0,1.0
2024-10-03,25.53,25.56,25.02,25.02,2196364,25.53,25.56,25.02,25.02,2196364,0.0,1.0
2024-10-04,25.37,25.9,25.28,25.81,3368910,25.37,25.9,25.28,25.81,3368910,0.0,1.0
2024-10-07,25.28,25.785,25.27,25.37,2168756,25.28,25.785,25.27,25.37,2168756,0.0,1.0
2024-10-08,25.48,25.575,25.165,25.3,2475424,25.48,25.575,25.165,25.3,2475424,0.0,1.0
2024-10-09,25.81,25.84,25.42,25.48,2150020,25.81,25.84,25.42,25.48,2150020,0.0,1.0
2024-10-10,25.9,25.99,25.7,25.76,2285879,25.9,25.99,25.7,25.76,2285879,0.0,1.0
2024-10-11,25.9,26.04,25.78,25.87,1665466,25.9,26.04,25.78,25.87,1665466,0.0,1.0
2024-10-14,25.94,26.165,25.62,26.04,1898510,25.94,26.165,25.62,26.04,1898510,0.0,1.0
2024-10-15,26.27,26.32,25.74,25.96,2979381,26.27,26.32,25.74,25.96,2979381,0.0,1.0
2024-10-16,26.14,26.36,26.09,26.27,1571027,26.14,26.36,26.09,26.27,1571027,0.0,1.0
2024-10-17,26.37,26.43,26.08,26.22,1854276,26.37,26.43,26.08,26.22,1854276,0.0,1.0
2024-10-18,26.47,26.54,26.325,26.44,2417513,26.47,26.54,26.325,26.44,2417513,0.0,1.0
2024-10-21,26.67,26.83,26.43,26.43,2263854,26.67,26.83,26.43,26.43,2263854,0.0,1.0
2024-10-22,26.28,26.75,26.225,26.63,2050059,26.28,26.75,26.225,26.63,2050059,0.0,1.0
2024-10-23,25.79,26.32,25.73,26.25,2333425,25.79,26.32,25.73,26.25,2333425,0.0,1.0
2024-10-24,25.79,26.13,25.79,25.94,1832428,25.79,26.13,25.79,25.94,1832428,0.0,1.0
2024-10-25,26.0,26.2,25.85,25.94,2749783,26.0,26.2,25.85,25.94,2749783,0.0,1.0
2024-10-28,25.15,26.28,25.13,26.16,3633301,25.15,26.28,25.13,26.16,3633301,0.0,1.0
2024-10-29,25.82,25.895,25.09,25.1,2943071,25.82,25.895,25.09,25.1,2943071,0.0,1.0
2024-10-30,26.17,27.09,25.735,25.77,3600043,26.17,27.09,25.735,25.77,3600043,0.0,1.0
2024-10-31,25.85,26.36,25.835,26.03,2655056,25.85,26.36,25.835,26.03,2655056,0.0,1.0
2024-11-01,25.98,26.41,25.91,25.93,2172898,25.98,26.41,25.91,25.93,2172898,0.0,1.0
2024-11-04,26.23,26.365,25.87,26.07,2179972,26.23,26.365,25.87,26.07,2179972,0.0,1.0
2024-11-05,26.66,26.77,26.21,26.39,2609094,26.66,26.77,26.21,26.39,2609094,0.0,1.0
2024-11-06,27.9,27.92,27.17,27.22,3861753,27.9,27.92,27.17,27.22,3861753,0.0,1.0
2024-11-07,27.88,27.99,27.57,27.74,3921731,27.88,27.99,27.57,27.74,3921731,0.0,1.0
2024-11-08,27.04,27.22,25.23,27.05,7377627,27.04,27.22,25.23,27.05,7377627,0.0,1.0
2024-11-11,28.17,28.2,27.12,27.2,3776056,28.17,28.2,27.12,27.2,3776056,0.0,1.0
2024-11-12,27.93,28.17,27.58,28.0,3074222,27.93,28.17,27.58,28.0,3074222,0.0,1.0
2024-11-13,27.91,28.27,27.785,27.93,2237526,27.91,28.27,27.785,27.93,2237526,0.0,1.0
2024-11-14,27.67,27.96,27.21,27.88,2890350,27.67,27.96,27.21,27.88,2890350,0.0,1.0
2024-11-15,27.06,27.67,26.96,27.67,2286809,27.06,27.67,26.96,27.67,2286809,0.0,1.0
2024-11-18,26.38,27.08,26.135,27.03,3295606,26.38,27.08,26.135,27.03,3295606,0.0,1.0
2024-11-19,26.67,27.02,26.07,26.07,3200929,26.67,27.02,26.07,26.07,3200929,0.0,1.0
2024-11-20,26.89,26.925,26.5404,26.6,2116438,26.89,26.925,26.5404,26.6,2116438,0.0,1.0
2024-11-21,27.64,27.67,26.91,27.0,2418943,27.64,27.67,26.91,27.0,2418943,0.0,1.0
2024-11-22,27.99,28.17,27.61,27.64,2543252,27.99,28.17,27.61,27.64,2543252,0.0,1.0
2024-11-25,28.52,28.64,28.2001,28.23,3102950,28.52,28.64,28.2001,28.23,3102950,0.0,1.0
2024-11-26,28.37,28.585,28.145,28.46,2404683,28.37,28.585,28.145,28.46,2404683,0.0,1.0
2024-11-27,28.0,28.45,27.925,28.42,1388112,28.0,28.45,27.925,28.42,1388112,0.0,1.0
2024-11-29,27.66,28.29,27.635,28.2,1575422,27.66,28.29,27.635,28.2,1575422,0.0,1.0
2024-12-02,28.37,28.43,27.57,27.65,2347543,28.37,28.43,27.57,27.65,2347543,0.0,1.0
2024-12-03,28.73,28.77,28.18,28.18,3293374,28.73,28.77,28.18,28.18,3293374,0.0,1.0
2024-12-04,28.68,29.1,28.51,28.9,1703309,28.68,29.1,28.51,28.9,1703309,0.0,1.0
2024-12-05,28.73,28.89,28.58,28.62,1937348,28.73,28.89,28.58,28.62,1937348,0.0,1.0
2024-12-06,29.06,29.13,28.75,28.99,2087614,29.06,29.13,28.75,28.99,2087614,0.0,1.0
2024-12-09,28.87,29.49,28.84,29.0,2142745,28.87,29.49,28.84,29.0,2142745,0.0,1.0
2024-12-10,28.55,29.16,28.48,28.79,2739371,28.55,29.16,28.48,28.79,2739371,0.0,1.0
2024-12-11,30.04,30.2,29.12,29.81,4387819,30.04,30.2,29.12,29.81,4387819,0.0,1.0
2024-12-12,30.45,30.525,29.8,29.84,4054375,30.45,30.525,29.8,29.84,4054375,0.0,1.0
2024-12-13,29.77,30.705,29.7,30.4,3832586,29.77,30.705,29.7,30.4,3832586,0.0,1.0
2024-12-16,30.45,30.808,29.622,29.622,3728095,30.45,30.808,29.622,29.622,3728095,0.0,1.0
2024-12-17,30.8,30.99,30.4,30.63,3063775,30.8,30.99,30.4,30.63,3063775,0.0,1.0
2024-12-18,29.34,30.87,29.32,30.73,4245272,29.34,30.87,29.32,30.73,4245272,0.0,1.0
2024-12-19,29.79,30.21,29.75,29.83,2960644,29.79,30.21,29.75,29.83,2960644,0.0,1.0
2024-12-20,30.25,30.5575,29.555,29.65,10038111,30.25,30.5575,29.555,29.65,10038111,0.0,1.0
2024-12-23,30.41,30.63,30.03,30.25,2237559,30.41,30.63,30.03,30.25,2237559,0.0,1.0
2024-12-24,30.76,30.8,30.32,30.42,1290355,30.76,30.8,30.32,30.42,1290355,0.0,1.0
2024-12-26,30.75,30.9,30.57,30.72,1939415,30.75,30.9,30.57,30.72,1939415,0.0,1.0
2024-12-27,30.52,30.86,30.245,30.73,1998303,30.52,30.86,30.245,30.73,1998303,0.0,1.0
2024-12-30,30.25,30.55,30.01,30.17,2823182,30.25,30.55,30.01,30.17,2823182,0.0,1.0
2024-12-31,30.04,30.32,29.82,30.3,2274639,30.04,30.32,29.82,30.3,2274639,0.0,1.0
2025-01-02,29.56,30.35,29.4,30.35,3291467,29.56,30.35,29.4,30.35,3291467,0.0,1.0
2025-01-03,30.0,30.01,29.61,29.61,2036773,30.0,30.01,29.61,29.61,2036773,0.0,1.0
2025-01-06,30.07,30.315,29.975,30.09,3654894,30.07,30.315,29.975,30.09,3654894,0.0,1.0
2025-01-07,29.58,30.21,29.35,30.09,4653386,29.58,30.21,29.35,30.09,4653386,0.0,1.0
2025-01-08,29.74,29.845,29.29,29.39,2146147,29.74,29.845,29.29,29.39,2146147,0.0,1.0
2025-01-10,29.41,29.77,29.38,29.41,1989445,29.41,29.77,29.38,29.41,1989445,0.0,1.0
2025-01-13,29.61,29.72,29.011,29.28,1849056,29.61,29.72,29.011,29.28,1849056,0.0,1.0
2025-01-14,30.09,30.1,29.62,29.73,2720632,30.09,30.1,29.62,29.73,2720632,0.0,1.0
2025-01-15,30.4,30.56,30.24,30.545,2176101,30.4,30.56,30.24,30.545,2176101,0.0,1.0
2025-01-16,30.42,30.6775,30.365,30.38,1579493,30.42,30.6775,30.365,30.38,1579493,0.0,1.0
2025-01-17,30.59,30.74,30.38,30.74,1432168,30.59,30.74,30.38,30.74,1432168,0.0,1.0
2025-01-21,31.11,31.125,30.67,30.71,2662262,31.11,31.125,30.67,30.71,2662262,0.0,1.0
2025-01-22,31.19,31.3,31.005,31.01,2473589,31.19,31.3,31.005,31.01,2473589,0.0,1.0
2025-01-23,31.12,31.31,30.995,31.17,2175725,31.12,31.31,30.995,31.17,2175725,0.0,1.0
2025-01-24,31.48,31.61,31.14,31.19,2643504,31.48,31.61,31.14,31.19,2643504,0.0,1.0
2025-01-27,32.0,32.33,31.0,31.1,2930542,32.0,32.33,31.0,31.1,2930542,0.0,1.0
2025-01-28,32.68,33.33,31.88,32.02,4016572,32.68,33.33,31.88,32.02,4016572,0.0,1.0
2025-01-29,32.4,32.68,32.02,32.68,3605954,32.4,32.68,32.02,32.68,3605954,0.0,1.0
2025-01-30,32.13,32.69,31.91,32.42,4996404,32.13,32.69,31.91,32.42,4996404,0.0,1.0
2025-01-31,32.15,32.535,31.96,32.28,3088159,32.15,32.535,31.96,32.28,3088159,0.0,1.0
2025-02-03,31.95,32.14,31.51,31.56,2862119,31.95,32.14,31.51,31.56,2862119,0.0,1.0
2025-02-04,32.38,32.455,31.97,31.97,2124840,32.38,32.455,31.97,31.97,2124840,0.0,1.0
2025-02-05,32.63,32.67,32.255,32.33,2276703,32.63,32.67,32.255,32.33,2276703,0.0,1.0
2025-02-06,32.2,32.67,32.165,32.67,2208341,32.2,32.67,32.165,32.67,2208341,0.0,1.0
2025-02-07,32.04,32.525,31.95,32.25,2734976,32.04,32.525,31.95,32.25,2734976,0.0,1.0
2025-02-10,31.98,32.32,31.91,32.19,3393408,31.98,32.32,31.91,32.19,3393408,0.0,1.0
2025-02-11,31.85,32.19,31.76,31.87,2025453,31.85,32.19,31.76,31.87,2025453,0.0,1.0
2025-02-12,31.9,31.95,31.36,31.53,2339970,31.9,31.95,31.36,31.53,2339970,0.0,1.0
2025-02-13,32.49,32.52,31.715,32.0,3522053,32.49,32.52,31.715,32.0,3522053,0.0,1.0
2025-02-14,32.78,32.85,32.315,32.52,2410606,32.78,32.85,32.315,32.52,2410606,0.0,1.0
2025-02-18,33.27,33.27,32.755,32.88,3843147,33.27,33.27,32.755,32.88,3843147,0.0,1.0
2025-02-19,32.67,33.195,32.59,33.15,4396322,32.67,33.195,32.59,33.15,4396322,0.0,1.0
2025-02-20,31.88,32.55,31.495,32.52,6758858,31.88,32.55,31.495,32.52,6758858,0.0,1.0
2025-02-21,26.73,30.1,26.565,29.53,16501354,26.73,30.1,26.565,29.53,16501354,0.0,1.0
2025-02-24,26.26,27.3,26.205,26.43,8770201,26.26,27.3,26.205,26.43,8770201,0.0,1.0
2025-02-25,26.42,26.92,25.93,26.24,8121396,26.42,26.92,25.93,26.24,8121396,0.0,1.0
2025-02-26,26.59,27.265,26.515,26.72,5053936,26.59,27.265,26.515,26.72,5053936,0.0,1.0
2025-02-27,25.95,26.88,25.89,26.81,4143177,25.95,26.88,25.89,26.81,4143177,0.0,1.0
2025-02-28,25.98,26.2,25.585,25.99,5995712,25.98,26.2,25.585,25.99,5995712,0.0,1.0
2025-03-03,25.9,26.36,25.74,26.27,3980143,25.9,26.36,25.74,26.27,3980143,0.0,1.0
2025-03-04,26.32,26.56,25.62,25.65,4411767,26.32,26.56,25.62,25.65,4411767,0.0,1.0
2025-03-05,26.32,26.65,26.075,26.35,3871793,26.32,26.65,26.075,26.35,3871793,0.0,1.0
2025-03-06,25.63,26.31,25.61,26.07,3873921,25.63,26.31,25.61,26.07,3873921,0.0,1.0
2025-03-07,26.42,26.435,25.385,25.58,4208349,26.42,26.435,25.385,25.58,4208349,0.0,1.0
2025-03-10,25.6,26.145,25.415,25.96,4369382,25.6,26.145,25.415,25.96,4369382,0.0,1.0
2025-03-11,25.28,25.95,25.14,25.57,4250577,25.28,25.95,25.14,25.57,4250577,0.0,1.0
2025-03-12,25.25,25.79,25.205,25.76,3768334,25.25,25.79,25.205,25.76,3768334,0.0,1.0
2025-03-13,24.55,25.26,24.46,25.26,4411367,24.55,25.26,24.46,25.26,4411367,0.0,1.0
2025-03-14,25.62,25.64,24.75,24.93,3736357,25.62,25.64,24.75,24.93,3736357,0.0,1.0
2025-03-17,26.28,26.41,25.335,25.555,3852358,26.28,26.41,25.335,25.555,3852358,0.0,1.0
2025-03-18,26.39,26.52,26.0,26.07,4494421,26.39,26.52,26.0,26.07,4494421,0.0,1.0
2025-03-19,26.75,27.02,26.42,26.53,3537856,26.75,27.02,26.42,26.53,3537856,0.0,1.0
2025-03-20,26.37,26.86,26.33,26.61,4272322,26.37,26.86,26.33,26.61,4272322,0.0,1.0
2025-03-21,26.5,26.645,26.0,26.11,13899840,26.5,26.645,26.0,26.11,13899840,0.0,1.0
2025-03-24,27.13,27.22,26.66,26.85,4142382,27.13,27.22,26.66,26.85,4142382,0.0,1.0
2025-03-25,27.24,27.67,27.16,27.16,6271579,27.24,27.67,27.16,27.16,6271579,0.0,1.0
2025-03-26,26.83,27.22,26.485,27.2,4075018,26.83,27.22,26.485,27.2,4075018,0.0,1.0
2025-03-27,26.935,27.015,26.53,26.8,3174484,26.935,27.015,26.53,26.8,3174484,0.0,1.0
2025-03-28,26.56,27.05,26.365,26.89,2890891,26.56,27.05,26.365,26.89,2890891,0.0,1.0
2025-03-31,26.71,26.76,25.88,26.25,4059779,26.71,26.76,25.88,26.25,4059779,0.0,1.0
2025-04-01,27.18,27.24,26.46,26.57,4049565,27.18,27.24,26.46,26.57,4049565,0.0,1.0
2025-04-02,27.47,27.57,26.76,26.9,3368711,27.47,27.57,26.76,26.9,3368711,0.0,1.0
2025-04-03,26.83,26.99,26.035,26.3,4443854,26.83,26.99,26.035,26.3,4443854,0.0,1.0
2025-04-04,25.45,26.36,25.195,25.79,5351276,25.45,26.36,25.195,25.79,5351276,0.0,1.0
2025-04-07,25.46,26.32,24.42,24.77,5497014,25.46,26.32,24.42,24.77,5497014,0.0,1.0
2025-04-08,25.42,26.64,25.075,26.29,5254339,25.42,26.64,25.075,26.29,5254339,0.0,1.0
2025-04-09,27.77,27.91,25.15,25.15,6469608,27.77,27.91,25.15,25.15,6469608,0.0,1.0
2025-04-10,27.08,27.47,26.09,27.43,3904807,27.08,27.47,26.09,27.43,3904807,0.0,1.0
2025-04-11,27.08,27.3,26.19,26.68,4029064,27.08,27.3,26.19,26.68,4029064,0.0,1.0
2025-04-14,26.74,27.55,26.445,27.49,3464880,26.74,27.55,26.445,27.49,3464880,0.0,1.0
2025-04-15,26.93,27.06,26.07,26.82,3088728,26.93,27.06,26.07,26.82,3088728,0.0,1.0
2025-04-16,26.83,27.3,26.495,26.62,3320899,26.83,27.3,26.495,26.62,3320899,0.0,1.0
2025-04-17,27.11,27.16,26.77,26.92,2779091,27.11,27.16,26.77,26.92,2779091,0.0,1.0
2025-04-21,26.67,27.08,26.52,26.98,3293632,26.67,27.08,26.52,26.98,3293632,0.0,1.0
2025-04-22,27.38,27.45,26.63,26.88,4158446,27.38,27.45,26.63,26.88,4158446,0.0,1.0
2025-04-23,27.49,28.16,27.09,27.885,4207109,27.49,28.16,27.09,27.885,4207109,0.0,1.0
2025-04-24,28.36,28.39,27.44,27.6,3539526,28.36,28.39,27.44,27.6,3539526,0.0,1.0
2025-04-25,28.58,28.7,28.21,28.33,2443596,28.58,28.7,28.21,28.33,2443596,0.0,1.0
2025-04-28,28.41,28.85,28.185,28.59,2535666,28.41,28.85,28.185,28.59,2535666,0.0,1.0
2025-04-29,28.67,28.795,28.23,28.33,2854609,28.67,28.795,28.23,28.33,2854609,0.0,1.0
2025-04-30,28.55,28.605,28.035,28.11,3412609,28.55,28.605,28.035,28.11,3412609,0.0,1.0
2025-05-01,28.84,29.175,28.51,28.82,3565935,28.84,29.175,28.51,28.82,3565935,0.0,1.0
2025-05-02,28.61,29.2,28.61,29.14,4139940,28.61,29.2,28.61,29.14,4139940,0.0,1.0
2025-05-05,28.98,29.265,28.31,28.37,3367457,28.98,29.265,28.31,28.37,3367457,0.0,1.0
2025-05-06,28.81,29.195,28.64,28.66,3321467,28.81,29.195,28.64,28.66,3321467,0.0,1.0
2025-05-07,29.41,29.43,28.82,28.82,4433578,29.41,29.43,28.82,28.82,4433578,0.0,1.0
2025-05-08,29.69,29.935,29.32,29.5,4793406,29.69,29.935,29.32,29.5,4793406,0.0,1.0
2025-05-09,29.46,30.4,29.32,30.27,5041265,29.46,30.4,29.32,30.27,5041265,0.0,1.0
2025-05-12,29.29,30.27,29.04,30.0,4317325,29.29,30.27,29.04,30.0,4317325,0.0,1.0
2025-05-13,29.7,29.925,29.33,29.44,3924699,29.7,29.925,29.33,29.44,3924699,0.0,1.0
2025-05-14,29.61,29.9,29.435,29.59,3326321,29.61,29.9,29.435,29.59,3326321,0.0,1.0
2025-05-15,29.46,29.6599,29.315,29.53,2893673,29.46,29.6599,29.315,29.53,2893673,0.0,1.0
2025-05-16,28.91,29.43,28.74,29.225,6113433,28.91,29.43,28.74,29.225,6113433,0.0,1.0
2025-05-19,28.7,28.8,28.465,28.59,3371713,28.7,28.8,28.465,28.59,3371713,0.0,1.0
2025-05-20,28.67,28.78,28.485,28.56,3067255,28.67,28.78,28.485,28.56,3067255,0.0,1.0
2025-05-21,28.59,29.055,28.44,28.46,3158403,28.59,29.055,28.44,28.46,3158403,0.0,1.0
2025-05-22,28.74,28.865,28.44,28.59,2471557,28.74,28.865,28.44,28.59,2471557,0.0,1.0
2025-05-23,28.59,28.845,28.4101,28.44,2825996,28.59,28.845,28.4101,28.44,2825996,0.0,1.0
2025-05-27,28.41,28.89,28.15,28.89,3827084,28.41,28.89,28.15,28.89,3827084,0.0,1.0
2025-05-28,28.66,28.9099,28.39,28.41,2688341,28.66,28.9099,28.39,28.41,2688341,0.0,1.0
2025-05-29,28.67,28.75,28.325,28.67,3298362,28.67,28.75,28.325,28.67,3298362,0.0,1.0
2025-05-30,28.86,28.95,28.49,28.78,3236437,28.86,28.95,28.49,28.78,3236437,0.0,1.0
2025-06-02,29.12,29.255,28.79,28.81,2533989,29.12,29.255,28.79,28.81,2533989,0.0,1.0
2025-06-03,29.53,29.555,28.89,29.12,3474597,29.53,29.555,28.89,29.12,3474597,0.0,1.0
2025-06-04,29.2,29.635,29.105,29.45,2986857,29.2,29.635,29.105,29.45,2986857,0.0,1.0
2025-06-05,29.51,29.775,29.26,29.34,3745452,29.51,29.775,29.26,29.34,3745452,0.0,1.0
2025-06-06,29.47,29.805,29.35,29.72,2572802,29.47,29.805,29.35,29.72,2572802,0.0,1.0
2025-06-09,29.47,29.615,29.29,29.47,3358725,29.47,29.615,29.29,29.47,3358725,0.0,1.0
2025-06-10,28.94,29.62,28.87,29.44,2803051,28.94,29.62,28.87,29.44,2803051,0.0,1.0
2025-06-11,28.37,28.89,28.065,28.89,3597360,28.37,28.89,28.065,28.89,3597360,0.0,1.0
2025-06-12,28.05,28.49,27.9348,28.32,3858523,28.05,28.49,27.9348,28.32,3858523,0.0,1.0
2025-06-13,28.09,28.33,27.68,27.75,3202713,28.09,28.33,27.68,27.75,3202713,0.0,1.0
2025-06-16,28.65,28.695,28.09,28.16,3630650,28.65,28.695,28.09,28.16,3630650,0.0,1.0
2025-06-17,28.95,29.03,28.34,28.49,2994888,28.95,29.03,28.34,28.49,2994888,0.0,1.0
2025-06-18,28.32,29.1,28.2,29.07,3134763,28.32,29.1,28.2,29.07,3134763,0.0,1.0
2025-06-20,28.7,28.75,28.24,28.33,9148446,28.7,28.75,28.24,28.33,9148446,0.0,1.0
2025-06-23,28.72,28.775,28.31,28.62,2609431,28.72,28.775,28.31,28.62,2609431,0.0,1.0
2025-06-24,28.84,29.04,28.52,28.88,2980760,28.84,29.04,28.52,28.88,2980760,0.0,1.0
2025-06-25,28.54,29.075,28.48,28.79,2591949,28.54,29.075,28.48,28.79,2591949,0.0,1.0
2025-06-26,27.99,28.65,27.845,28.65,3624655,27.99,28.65,27.845,28.65,3624655,0.0,1.0
2025-06-27,28.12,28.149,27.66,28.08,5986327,28.12,28.149,27.66,28.08,5986327,0.0,1.0
2025-06-30,28.6,28.7,28.17,28.44,3520142,28.6,28.7,28.17,28.44,3520142,0.0,1.0
2025-07-01,27.7,28.44,27.66,28.43,4907013,27.7,28.44,27.66,28.43,4907013,0.0,1.0
2025-07-02,27.55,27.77,27.28,27.52,4449580,27.55,27.77,27.28,27.52,4449580,0.0,1.0
2025-07-03,28.0,28.225,27.42,27.54,2351807,28.0,28.225,27.42,27.54,2351807,0.0,1.0
2025-07-07,27.41,27.94,27.295,27.91,3290511,27.41,27.94,27.295,27.91,3290511,0.0,1.0
2025-07-08,27.36,27.65,27.22,27.43,4114704,27.36,27.65,27.22,27.43,4114704,0.0,1.0
2025-07-09,27.68,27.75,27.265,27.37,2976165,27.68,27.75,27.265,27.37,2976165,0.0,1.0
2025-07-10,27.32,27.76,27.205,27.59,3580693,27.32,27.76,27.205,27.59,3580693,0.0,1.0
2025-07-11,26.61,27.37,26.52,27.25,2712958,26.61,27.37,26.52,27.25,2712958,0.0,1.0
2025-07-14,27.09,27.265,26.65,26.65,3385100,27.09,27.265,26.65,26.65,3385100,0.0,1.0
2025-07-15,26.58,27.16,26.535,27.05,4359585,26.58,27.16,26.535,27.05,4359585,0.0,1.0
2025-07-16,26.78,26.87,26.405,26.72,6196334,26.78,26.87,26.405,26.72,6196334,0.0,1.0
2025-07-17,26.93,26.98,26.69,26.84,2972918,26.93,26.98,26.69,26.84,2972918,0.0,1.0
2025-07-18,27.055,27.075,26.69,27.0,2160318,27.055,27.075,26.69,27.0,2160318,0.0,1.0
2025-07-21,27.22,27.38,27.06,27.06,2287033,27.22,27.38,27.06,27.06,2287033,0.0,1.0
2025-07-22,27.88,27.91,27.155,27.23,2698778,27.88,27.91,27.155,27.23,2698778,0.0,1.0
2025-07-23,28.15,28.16,27.63,27.93,2234775,28.15,28.16,27.63,27.93,2234775,0.0,1.0
2025-07-24,27.91,28.11,27.87,28.02,2759130,27.91,28.11,27.87,28.02,2759130,0.0,1.0
2025-07-25,27.77,28.055,27.695,27.93,2692788,27.77,28.055,27.695,27.93,2692788,0.0,1.0
2025-07-28,28.1,28.175,27.8,27.88,1944280,28.1,28.175,27.8,27.88,1944280,0.0,1.0
2025-07-29,27.94,28.44,27.76,28.28,3087865,27.94,28.44,27.76,28.28,3087865,0.0,1.0
2025-07-30,27.55,27.93,27.35,27.83,3235701,27.55,27.93,27.35,27.83,3235701,0.0,1.0
2025-07-31,27.17,27.625,27.14,27.6,2600744,27.17,27.625,27.14,27.6,2600744,0.0,1.0
2025-08-01,26.46,27.11,26.33,27.08,4328635,26.46,27.11,26.33,27.08,4328635,0.0,1.0
2025-08-04,26.68,26.87,26.56,26.65,2383064,26.68,26.87,26.56,26.65,2383064,0.0,1.0
2025-08-05,26.13,26.71,26.11,26.64,3316160,26.13,26.71,26.11,26.64,3316160,0.0,1.0
2025-08-06,26.51,26.63,26.18,26.23,3604449,26.51,26.63,26.18,26.23,3604449,0.0,1.0
2025-08-07,26.2,26.79,25.75,26.65,4924323,26.2,26.79,25.75,26.65,4924323,0.0,1.0
2025-08-08,26.91,27.89,26.54,27.33,7159458,26.91,27.89,26.54,27.33,7159458,0.0,1.0
2025-08-11,26.87,27.44,26.735,26.91,3804856,26.87,27.44,26.735,26.91,3804856,0.0,1.0
2025-08-12,27.33,27.395,26.75,26.88,2512522,27.33,27.395,26.75,26.88,2512522,0.0,1.0
2025-08-13,28.13,28.15,27.31,27.44,3898663,28.13,28.15,27.31,27.44,3898663,0.0,1.0
2025-08-14,27.73,28.11,27.7,27.95,2633012,27.73,28.11,27.7,27.95,2633012,0.0,1.0
2025-08-15,27.82,28.19,27.75,27.85,3517305,27.82,28.19,27.75,27.85,3517305,0.0,1.0
2025-08-18,27.9,27.905,27.01,27.61,5761865,27.9,27.905,27.01,27.61,5761865,0.0,1.0
2025-08-19,28.29,28.42,27.83,27.9,4018810,28.29,28.42,27.83,27.9,4018810,0.0,1.0
2025-08-20,28.42,28.76,28.24,28.26,3780961,28.42,28.76,28.24,28.26,3780961,0.0,1.0
2025-08-21,28.32,28.41,28.045,28.21,2146792,28.32,28.41,28.045,28.21,2146792,0.0,1.0
2025-08-22,28.82,28.91,28.31,28.49,2372209,28.82,28.91,28.31,28.49,2372209,0.0,1.0
2025-08-25,28.485,28.81,28.475,28.77,2064385,28.485,28.81,28.475,28.77,2064385,0.0,1.0
2025-08-26,28.24,28.63,28.15,28.45,4756484,28.24,28.63,28.15,28.45,4756484,0.0,1.0
2025-08-27,28.82,28.84,28.4,28.4,2865763,28.82,28.84,28.4,28.4,2865763,0.0,1.0
2025-08-28,28.925,29.01,28.53,28.89,3124738,28.925,29.01,28.53,28.89,3124738,0.0,1.0
2025-08-29,29.06,29.205,28.85,29.01,2596204,29.06,29.205,28.85,29.01,2596204,0.0,1.0
2025-09-02,28.48,28.93,28.27,28.64,2964231,28.48,28.93,28.27,28.64,2964231,0.0,1.0
2025-09-03,28.97,28.99,28.35,28.48,2117269,28.97,28.99,28.35,28.48,2117269,0.0,1.0
2025-09-04,29.43,29.46,28.5301,28.92,3054073,29.43,29.46,28.5301,28.92,3054073,0.0,1.0
2025-09-05,29.87,29.8983,29.33,29.43,2144774,29.87,29.8983,29.33,29.43,2144774,0.0,1.0
2025-09-08,30.34,30.42,29.68,29.83,3462832,30.34,30.42,29.68,29.83,3462832,0.0,1.0
2025-09-09,31.2,31.2887,30.34,30.65,4098100,31.2,31.2887,30.34,30.65,4098100,0.0,1.0
2025-09-10,30.71,31.29,30.68,31.09,3877296,30.71,31.29,30.68,31.09,3877296,0.0,1.0
2025-09-11,30.91,31.0,30.51,30.78,2448506,30.91,31.0,30.51,30.78,2448506,0.0,1.0
2025-09-12,30.91,31.24,30.78,30.92,2280728,30.91,31.24,30.78,30.92,2280728,0.0,1.0
2025-09-15,31.87,31.905,30.86,30.87,3306502,31.87,31.905,30.86,30.87,3306502,0.0,1.0
2025-09-16,32.17,32.245,31.63,31.87,3189339,32.17,32.245,31.63,31.87,3189339,0.0,1.0
2025-09-17,31.68,32.4,31.285,32.37,4738361,31.68,32.4,31.285,32.37,4738361,0.0,1.0
2025-09-18,30.79,31.575,30.65,31.21,6476678,30.79,31.575,30.65,31.21,6476678,0.0,1.0
2025-09-19,30.61,30.95,30.275,30.77,10259112,30.61,30.95,30.275,30.77,10259112,0.0,1.0
2025-09-22,30.91,31.0,30.38,30.61,2771590,30.91,31.0,30.38,30.61,2771590,0.0,1.0
2025-09-23,30.76,31.085,30.66,30.93,2875878,30.76,31.085,30.66,30.93,2875878,0.0,1.0
2025-09-24,31.36,31.38,30.75,30.992,2421301,31.36,31.38,30.75,30.992,2421301,0.0,1.0
2025-09-25,31.24,31.33,30.81,31.31,2103162,31.24,31.33,30.81,31.31,2103162,0.0,1.0
2025-09-26,31.425,31.51,31.02,31.22,2802629,31.425,31.51,31.02,31.22,2802629,0.0,1.0
2025-09-29,30.65,31.66,30.635,31.5,3696374,30.65,31.66,30.635,31.5,3696374,0.0,1.0
2025-09-30,30.21,30.82,30.155,30.71,2920523,30.21,30.82,30.155,30.71,2920523,0.0,1.0
2025-10-01,29.52,30.34,29.125,30.05,4495900,29.52,30.34,29.125,30.05,4495900,0.0,1.0
2025-10-02,29.85,29.89,29.21,29.5,2554834,29.85,29.89,29.21,29.5,2554834,0.0,1.0
2025-10-03,29.41,30.24,29.39,29.72,2461201,29.41,30.24,29.39,29.72,2461201,0.0,1.0
2025-10-06,29.34,29.6,28.9,29.42,3355698,29.34,29.6,28.9,29.42,3355698,0.0,1.0
2025-10-07,29.11,29.63,28.87,29.48,2361371,29.11,29.63,28.87,29.48,2361371,0.0,1.0
2025-10-08,29.56,29.63,29.03,29.22,2065180,29.56,29.63,29.03,29.22,2065180,0.0,1.0
2025-10-09,29.17,29.57,29.155,29.55,1736111,29.17,29.57,29.155,29.55,1736111,0.0,1.0
2025-10-10,28.14,29.155,28.055,29.09,3280879,28.14,29.155,28.055,29.09,3280879,0.0,1.0
2025-10-13,28.66,28.71,27.74,28.3,2735151,28.66,28.71,27.74,28.3,2735151,0.0,1.0
2025-10-14,28.4,28.72,28.28,28.35,2362183,28.4,28.72,28.28,28.35,2362183,0.0,1.0
2025-10-15,28.95,29.0,28.53,28.62,2749443,28.95,29.0,28.53,28.62,2749443,0.0,1.0
2025-10-16,28.38,29.25,28.24,29.0,3110038,28.38,29.25,28.24,29.0,3110038,0.0,1.0
2025-10-17,29.105,29.175,28.26,28.35,2591741,29.105,29.175,28.26,28.35,2591741,0.0,1.0
2025-10-20,29.29,29.39,28.73,29.09,2390028,29.29,29.39,28.73,29.09,2390028,0.0,1.0
2025-10-21,29.82,29.9,29.04,29.28,2267984,29.82,29.9,29.04,29.28,2267984,0.0,1.0
2025-10-22,29.27,29.885,29.2,29.79,3015247,29.27,29.885,29.2,29.79,3015247,0.0,1.0
2025-10-23,29.35,29.52,29.17,29.36,2921055,29.35,29.52,29.17,29.36,2921055,0.0,1.0
2025-10-24,29.36,29.718,29.2,29.55,2480424,29.36,29.718,29.2,29.55,2480424,0.0,1.0
2025-10-27,29.11,29.68,29.095,29.51,2389092,29.11,29.68,29.095,29.51,2389092,0.0,1.0
2025-10-28,29.29,29.31,28.98,29.23,1886195,29.29,29.31,28.98,29.23,1886195,0.0,1.0
2025-10-29,28.4,29.255,28.31,29.23,3977699,28.4,29.255,28.31,29.23,3977699,0.0,1.0
2025-10-30,28.76,28.965,28.14,28.4,3399761,28.76,28.965,28.14,28.4,3399761,0.0,1.0
2025-10-31,29.0,29.07,28.57,28.63,3044638,29.0,29.07,28.57,28.63,3044638,0.0,1.0
2025-11-03,29.7,29.79,28.965,29.03,4445698,29.7,29.79,28.965,29.03,4445698,0.0,1.0
2025-11-04,28.97,29.55,28.735,29.46,4284974,28.97,29.55,28.735,29.46,4284974,0.0,1.0
2025-11-05,29.13,29.34,28.93,29.17,2421667,29.13,29.34,28.93,29.17,2421667,0.0,1.0
2025-11-06,28.67,29.275,28.605,29.08,4854173,28.67,29.275,28.605,29.08,4854173,0.0,1.0
2025-11-07,30.87,32.0,29.16,30.95,9067906,30.87,32.0,29.16,30.95,9067906,0.0,1.0
2025-11-10,30.55,31.56,30.455,31.2,5212014,30.55,31.56,30.455,31.2,5212014,0.0,1.0
2025-11-11,31.105,31.36,30.47,30.58,4107029,31.105,31.36,30.47,30.58,4107029,0.0,1.0
2025-11-12,30.84,31.39,30.6865,31.19,2622497,30.84,31.39,30.6865,31.19,2622497,0.0,1.0
2025-11-13,30.4,30.99,30.34,30.75,2437812,30.4,30.99,30.34,30.75,2437812,0.0,1.0
2025-11-14,30.36,30.495,29.98,30.02,3657756,30.36,30.495,29.98,30.02,3657756,0.0,1.0
2025-11-17,29.7,30.59,29.49,30.51,3524320,29.7,30.59,29.49,30.51,3524320,0.0,1.0
2025-11-18,29.47,29.675,28.375,29.52,5526736,29.47,29.675,28.375,29.52,5526736,0.0,1.0
2025-11-19,29.19,29.69,29.125,29.49,3447449,29.19,29.69,29.125,29.49,3447449,0.0,1.0
2025-11-20,28.85,29.54,28.71,29.43,3160271,28.85,29.54,28.71,29.43,3160271,0.0,1.0
2025-11-21,29.66,29.86,28.74,28.88,4252880,29.66,29.86,28.74,28.88,4252880,0.0,1.0
2025-11-24,29.88,30.09,29.28,29.57,4323498,29.88,30.09,29.28,29.57,4323498,0.0,1.0
2025-11-25,29.84,30.265,29.71,29.73,1952254,29.84,30.265,29.71,29.73,1952254,0.0,1.0
2025-11-26,29.67,29.99,29.6,29.84,2072798,29.67,29.99,29.6,29.84,2072798,0.0,1.0