date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2017-02-01,62.25,62.83,61.69,62.38,1463200,51.4683190174406,51.9478631946312,51.00531084636,51.5758030571557,1769713.90826141,0.0,1.0
2017-02-02,62.95,63.08,61.6,62.04,1424200,52.0470792312913,52.1545632710065,50.9308988188649,51.2946909532854,1722544.11436981,0.0,1.0
2017-02-03,69.95,70.47,65.01,65.45,8638300,57.8346813697987,58.2646175286593,53.7502878606235,54.114079995044,10447867.4506114,0.0,1.0
2017-02-06,71.38,71.5,69.81,69.95,4419100,59.0170058066652,59.1162218433253,57.7189293270286,57.8346813697987,5344821.44067661,0.0,1.0
2017-02-07,70.69,71.79,70.56,71.45,2674900,58.4465135958695,59.3559939319207,58.3390295561544,59.0748818280503,3235243.12001671,0.0,1.0
2017-02-08,70.77,71.18,70.33,70.64,1736100,58.5126576203096,58.851645745565,58.1488654858891,58.4051735805944,2099781.51731317,0.0,1.0
2017-02-09,71.0,71.22,70.28,70.37,1424900,58.7028216905748,58.884717757785,58.1075254706141,58.1819374981092,1723390.75169607,0.0,1.0
2017-02-10,70.82,71.6,70.79,71.09,1117800,58.5539976355846,59.1989018738754,58.5291936264196,58.7772337180699,1351958.86184705,0.0,1.0
2017-02-13,70.39,71.44,70.29,71.3,2193300,58.1984735042192,59.0666138249953,58.1157934736691,58.9508617822251,2652756.63955013,0.0,1.0
2017-02-14,70.14,70.79,69.61,69.96,1318900,57.9917734278439,58.5291936264196,57.5535692659284,57.8429493728537,1595185.67086248,0.0,1.0
2017-02-15,70.2,70.81,69.95,70.23,1272400,58.041381446174,58.5457296325296,57.8346813697987,58.066185455339,1538944.76276095,0.0,1.0
2017-02-16,70.84,70.93,70.29,70.61,1850000,58.5705336416947,58.6449456691897,58.1157934736691,58.3803695714294,2237541.50511455,0.0,1.0
2017-02-17,70.56,70.8,70.18,70.57,818000,58.3390295561544,58.5374616294746,58.024845440064,58.3472975592094,989356.189829029,0.0,1.0
2017-02-21,71.06,71.24,70.41,70.94,1008500,58.7524297089049,58.9012537638951,58.2150095103292,58.6532136722448,1219762.49076109,0.0,1.0
2017-02-22,70.73,71.6,70.53,70.71,740500,58.4795856080895,59.1989018738754,58.3142255469893,58.4630496019795,895621.34299315,0.0,1.0
2017-02-23,69.75,71.12,68.99,71.11,1254400,57.6693213086985,58.8020377272349,57.0409530765177,58.7937697241799,1517174.08865713,0.0,1.0
2017-02-24,69.1,69.29,67.27,67.99,2111700,57.1319011101228,57.288993168168,55.6188565510559,56.2141527710166,2554062.91694616,0.0,1.0
2017-02-27,68.56,69.16,67.41,69.16,1319400,56.6854289451522,57.1815091284529,55.734608593826,57.1815091284529,1595790.41180981,0.0,1.0
2017-02-28,68.56,69.27,68.29,68.54,2217000,56.6854289451522,57.272457162058,56.462192862667,56.6688929390422,2681421.3604535,0.0,1.0
2017-03-01,70.58,71.19,69.17,69.17,1621100,58.3555655622644,58.85991374862,57.1897771315079,57.1897771315079,1960691.09942768,0.0,1.0
2017-03-02,70.03,70.77,69.72,70.21,1194500,57.9008253942388,58.5126576203096,57.6445172995335,58.049649449229,1444726.12316721,0.0,1.0
2017-03-03,69.85,70.18,69.27,70.14,1110000,57.7520013392486,58.024845440064,57.272457162058,57.9917734278439,1342524.90306873,0.0,1.0
2017-03-06,68.66,69.36,68.61,69.2,827700,56.7681089757023,57.3468691895531,56.7267689604273,57.2145811406729,1001088.1642072,0.0,1.0
2017-03-07,68.29,68.95,68.18,68.41,1013900,56.462192862667,57.0078810642977,56.3712448290619,56.5614088993271,1226293.69299224,0.0,1.0
2017-03-08,68.59,68.98,68.1,68.35,680800,56.7102329543173,57.0326850734627,56.3051008046218,56.511800880997,823415.273882155,0.0,1.0
2017-03-09,69.0,69.24,68.37,68.41,764300,57.0492210795727,57.247653152893,56.528336887107,56.5614088993271,924407.012085975,0.0,1.0
2017-03-10,69.06,69.33,67.98,68.73,949100,57.0988290979028,57.3220651803881,56.2058847679616,56.8259849970874,1147919.2662185,0.0,1.0
2017-03-13,68.81,69.22,68.54,68.98,1545700,56.8921290215275,57.2311171467829,56.6688929390422,57.0326850734627,1869496.16457058,0.0,1.0
2017-03-14,68.54,68.79,67.63,68.31,687000,56.6688929390422,56.8755930154175,55.9165046610363,56.478728868777,830914.061629026,0.0,1.0
2017-03-15,69.38,69.59,68.72,68.72,1083100,57.3634051956631,57.5370332598183,56.8177169940324,56.8177169940324,1309989.84010247,0.0,1.0
2017-03-16,68.79,70.01,68.59,69.48,867200,56.8755930154175,57.8842893881288,56.7102329543173,57.4460852262132,1048862.69904613,0.0,1.0
2017-03-17,66.58,69.21,66.34,69.18,3022400,55.0483643402602,57.2228491437279,54.8499322669399,57.1980451345629,3655538.07840985,0.0,1.0
2017-03-20,66.75,67.62,66.0,66.77,1305700,55.1889203921953,55.9082366579813,54.5688201630695,55.2054563983054,1579220.50985301,0.0,1.0
2017-03-21,65.03,67.41,63.94,66.8,2904200,53.7668238667335,55.734608593826,52.8656115337374,55.2302604074704,3512577.31846145,0.0,1.0
2017-03-22,65.83,66.4,64.79,65.49,1507900,54.4282641111344,54.89954028527,53.5683917934133,54.147152007264,1823777.74895256,0.0,1.0
2017-03-23,67.24,67.77,65.22,65.25,1243300,55.5940525418908,56.0322567038064,53.9239159247787,53.9487199339438,1503748.83962645,0.0,1.0
2017-03-24,67.84,69.04,67.6,67.9,1376600,56.0901327251915,57.0822930917928,55.8917006518712,56.1397407435216,1664972.77618416,0.0,1.0
2017-03-27,68.05,68.16,65.53,67.01,3126700,56.3795128321169,56.4706479740938,54.2916895795535,55.5178714897891,3773922.90766289,0.14,1.0
2017-03-28,69.07,70.1,68.2,68.35,2151400,57.2245841486306,58.0779404780513,56.5037880257218,56.6280632193268,2596737.05297788,0.0,1.0
2017-03-29,72.72,74.92,67.5,69.28,7325600,60.2486138596846,62.071316699224,55.923837122232,57.3985694196775,8841989.84628372,0.0,1.0
2017-03-30,71.15,73.54,70.28,72.99,4500200,58.947866833286,60.9279849180584,58.2270707103773,60.4723092081735,5431735.65390494,0.0,1.0
2017-03-31,69.01,71.09,68.9,71.09,5525700,57.1748740711886,58.898156755844,57.0837389292116,58.898156755844,6669512.84449191,0.0,1.0
2017-04-03,67.95,71.83,67.76,69.32,34496446,56.2966627030469,59.5112477109618,56.1392474578139,57.4317094713055,41637166.2751003,0.0,1.0
2017-04-04,69.4,70.625,68.11,68.58,6991755,57.4979895745615,58.5129036556687,56.4292229095588,56.8186185161877,8439039.3575548,0.0,1.0
2017-04-05,71.79,72.64,69.61,69.97,5244219,59.4781076593339,60.1823337564286,57.6719748456084,57.9702353102603,6329765.63690184,0.0,1.0
2017-04-06,74.68,75.09,72.55,72.72,9425095,61.8724763894561,62.212161918643,60.1077686402657,60.2486138596846,11376077.6305367,0.0,1.0
2017-04-07,75.87,76.24,74.39,74.4,3981631,62.8583929253888,63.1649384029477,61.6322110151532,61.6404960280602,4805823.53304146,0.0,1.0
2017-04-10,74.71,76.16,73.84,75.9,3184751,61.8973314281771,63.0986582996917,61.1765353052683,62.8832479641098,3843990.39054029,0.0,1.0
2017-04-11,74.28,75.18,73.54,74.11,2928972,61.5410758731762,62.286727034806,60.9279849180584,61.4002306537572,3535265.46413254,0.0,1.0
2017-04-12,76.13,76.75,74.0,74.04,3587192,63.0738032609707,63.5874740612045,61.3090955117803,61.3422355634083,4329736.16368218,0.0,1.0
2017-04-13,76.51,77.34,75.52,75.69,2960952,63.3886337514366,64.0762898227174,62.5684174736439,62.7092626930628,3573865.28329877,0.0,1.0
2017-04-17,77.0,77.99,76.8,76.8,2065550,63.7945993838795,64.6148156616722,63.6288991257395,63.6288991257395,2493116.21259574,0.0,1.0
2017-04-18,75.39,76.84,74.77,76.7,3131160,62.4607123058529,63.6620391773675,61.9470415056191,63.5460489966695,3779306.12196813,0.0,1.0
2017-04-19,75.25,76.16,74.7,76.16,3219498,62.3447221251549,63.0986582996917,61.8890464152701,63.0986582996917,3885929.97517347,0.0,1.0
2017-04-20,75.49,75.78,74.88,75.52,2624505,62.5435624349229,62.7838278092258,62.038176647596,62.5684174736439,3167774.18389222,0.0,1.0
2017-04-21,76.32,76.52,75.01,75.72,2727860,63.2312185062036,63.3969187643436,62.145881815387,62.7341177317838,3292523.53692305,0.0,1.0
2017-04-24,75.69,77.03,75.43,76.97,2156462,62.7092626930628,63.8194544226005,62.4938523574809,63.7697443451585,2602846.88051446,0.0,1.0
2017-04-25,76.13,76.42,75.09,75.41,2042220,63.0738032609707,63.3140686352736,62.212161918643,62.4772823316669,2464956.93238473,0.0,1.0
2017-04-26,76.14,76.75,75.65,76.33,1539411,63.0820882738777,63.5874740612045,62.6761226414348,63.2395035191106,1858067.11139804,0.0,1.0
2017-04-27,75.88,76.47,75.35,76.33,1185210,62.8666779382958,63.3554936998086,62.4275722542249,63.2395035191106,1430546.95666074,0.0,1.0
2017-04-28,75.34,75.88,74.96,75.88,2006403,62.4192872413179,62.8666779382958,62.104456750852,62.8666779382958,2421725.85911778,0.0,1.0
2017-05-01,76.4,76.8,74.95,75.38,2961214,63.2974986094596,63.6288991257395,62.096171737945,62.4524272929459,3574181.51696424,0.0,1.0
2017-05-02,76.98,77.93,76.25,76.43,2192842,63.7780293580655,64.5651055842302,63.1732234158547,63.3223536481806,2646757.49406253,0.0,1.0
2017-05-03,77.27,78.6,76.33,76.84,3073566,64.0182947323684,65.120201448999,63.2395035191106,63.6620391773675,3709790.23750722,0.0,1.0
2017-05-04,77.56,78.31,77.52,77.88,2267047,64.2585601066713,64.8799360746961,64.2254200550433,64.5236805196952,2736322.83431364,0.0,1.0
2017-05-05,78.39,78.48,77.05,77.79,1001279,64.9462161779521,65.0207812941151,63.8360244484144,64.4491154035323,1208542.47451364,0.0,1.0
2017-05-08,78.41,78.43,77.51,78.14,1160888,64.9627862037661,64.9793562295801,64.2171350421363,64.7390908552772,1401190.33371637,0.0,1.0
2017-05-09,79.0,80.03,78.84,79.93,3519891,65.4516019652789,66.3049582946997,65.319041758767,66.2221081656297,4248503.94261569,0.0,1.0
2017-05-10,79.61,79.86,79.06,79.06,2692893,65.9569877526058,66.1641130752807,65.5013120427209,65.5013120427209,3250318.41257078,0.0,1.0
2017-05-11,79.42,79.52,78.97,79.22,1771817,65.7995725073728,65.8824226364428,65.4267469265579,65.6338722492329,2138580.85664968,0.0,1.0
2017-05-12,79.62,79.63,79.12,79.45,1034119,65.9652727655128,65.9735577784198,65.5510221201629,65.8244275460938,1248180.31258178,0.0,1.0
2017-05-15,80.53,80.6,79.64,79.64,1856952,66.7192089400495,66.7772040303985,65.9818427913268,65.9818427913268,2241338.69294478,0.0,1.0
2017-05-16,80.59,80.83,80.29,80.69,1717097,66.7689190174915,66.9677593272594,66.5203686302816,66.8517691465615,2072533.88651909,0.0,1.0
2017-05-17,78.78,80.18,78.515,80.03,2142593,65.269331681325,66.4292334883046,65.0497788392896,66.3049582946997,2586107.01522313,0.0,1.0
2017-05-18,78.12,78.89,77.74,78.7,3122060,64.7225208294632,65.360466823302,64.4076903389973,65.203051578069,3768322.43358749,0.0,1.0
2017-05-19,78.07,79.03,77.94,78.08,1730543,64.6810957649282,65.4764570039999,64.5733905971372,64.6893807778352,2088763.19135052,0.0,1.0
2017-05-22,78.48,78.58,77.6401,78.1,1499292,65.0207812941151,65.103631423185,64.3249230600564,64.7059508036492,1809643.52962411,0.0,1.0
2017-05-23,78.27,78.88,78.15,78.45,1090818,64.8467960230681,65.352181810395,64.7473758681842,64.9959262553941,1316615.93318548,0.0,1.0
2017-05-24,77.95,78.726,77.4,78.55,1178154,64.5816756100442,65.2245926116272,64.1259999001594,65.078776384464,1422030.37367022,0.0,1.0
2017-05-25,78.64,79.55,78.02,78.54,1695550,65.153341500627,65.9072776751638,64.6396707003932,65.0704913715571,2046526.68503145,0.0,1.0
2017-05-26,78.66,80.33,77.17,79.51,2372454,65.169911526441,66.5535086819096,63.9354446032984,65.8741376235358,2863548.94872436,0.0,1.0
2017-05-30,78.34,78.6,77.27,78.1,1997336,64.9047911134171,65.120201448999,64.0182947323684,64.7059508036492,2410782.00169501,0.0,1.0
2017-05-31,77.52,78.64,77.322,78.23,2151658,64.2254200550433,65.153341500627,64.0613767994848,64.8136559714401,2597048.45864846,0.0,1.0
2017-06-01,77.14,77.82,76.76,77.3,1708192,63.9105895645774,64.4739704422532,63.5957590741115,64.0431497710894,2061785.56288947,0.0,1.0
2017-06-02,77.59,78.24,76.29,77.0,2122678,64.2834151453923,64.8219409843471,63.2063634674827,63.7945993838795,2562069.63565167,0.0,1.0
2017-06-05,77.75,78.1,76.97,77.35,1675853,64.4159753519043,64.7059508036492,63.7697443451585,64.0845748356244,2022752.43118162,0.0,1.0
2017-06-06,76.87,77.99,76.84,77.52,1362792,63.6868942160885,64.6148156616722,63.6620391773675,64.2254200550433,1644888.20391459,0.0,1.0
2017-06-07,76.77,77.25,76.37,76.88,1140478,63.6040440870185,64.0017247065544,63.2726435707386,63.6951792289955,1376555.48977694,0.0,1.0
2017-06-08,76.15,76.891,75.76,76.8,1489402,63.0903732867847,63.7042927431932,62.7672577834118,63.6288991257395,1797706.31225219,0.0,1.0
2017-06-09,75.1,76.39,74.31,75.9,2288471,62.3695771638759,63.4409054533753,61.7134923974384,63.0339668007747,2755576.99627219,0.18,1.0
2017-06-12,75.55,75.95,73.94,74.73,2434107,62.7432963346315,63.0754911530809,61.4062121903726,62.0622969568102,2930939.15355061,0.0,1.0
2017-06-13,75.93,75.96,74.9,75.42,2084280,63.0588814121584,63.0837960235421,62.2034797546512,62.6353330186355,2509708.01980458,0.0,1.0
2017-06-14,74.79,76.19,74.66,76.0,1194650,62.1121261795776,63.2748080441506,62.0041628635816,63.1170155053871,1438493.23788529,0.0,1.0
2017-06-15,74.1,74.57,73.75,74.06,1699734,61.5390901177524,61.9294190294305,61.2484196516092,61.5058706359075,2046671.29720312,0.0,1.0
2017-06-16,74.84,74.98,73.51,73.63,2555036,62.1536505318838,62.2699187183411,61.0491027605395,61.1487612060744,3076551.29833296,0.0,1.0
2017-06-19,76.71,76.87,74.9,75.0,1679982,63.7066613081348,63.8395392355146,62.2034797546512,62.2865284592636,2022887.66313899,0.0,1.0
2017-06-20,75.92,76.54,75.675,76.41,1498610,63.0505765416972,63.5654785102938,62.8471072153969,63.4575151942977,1804495.33438854,0.0,1.0
2017-06-21,76.42,76.99,75.79,76.0,2000389,63.465820064759,63.9391976810494,62.9426132257012,63.1170155053871,2408693.80123057,0.0,1.0
2017-06-22,76.72,77.0,76.122,76.54,1043923,63.714966178596,63.9475025515106,63.2183349250142,63.5654785102938,1257000.94284763,0.0,1.0
2017-06-23,78.46,78.47,76.06,76.27,9072089,65.1600136388509,65.1683185093122,63.1668447281545,63.3412470078404,10923817.5867354,0.0,1.0
2017-06-26,78.85,79.31,77.86,78.05,2752296,65.4839035868391,65.8659276280559,64.6617214111768,64.8195139499403,3314074.56967205,0.0,1.0
2017-06-27,77.52,79.25,77.5,78.54,2011650,64.3793558154948,65.8160984052885,64.3627460745724,65.2264526025408,2422253.3143531,0.0,1.0
2017-06-28,78.4,78.58,77.26,77.9,2146986,65.1101844160835,65.2596720843858,64.1634291835027,64.6949408930218,2585213.11081436,0.0,1.0
2017-06-29,78.54,78.85,77.47,78.19,1998322,65.2264526025408,65.4839035868391,64.3378314631886,64.9357821363976,2406204.90027824,0.0,1.0
2017-06-30,76.72,78.7806,76.72,78.22,1814502,63.714966178596,65.4262677858381,63.714966178596,64.9606967477813,2184864.90363648,0.0,1.0
2017-07-03,75.95,76.85,75.84,76.76,1217374,63.0754911530809,63.8229294945921,62.9841375780073,63.748185660441,1465855.49489588,0.0,1.0
2017-07-05,76.24,76.67,75.88,75.95,1779791,63.3163323964567,63.6734418262898,63.0173570598523,63.0754911530809,2143068.94768266,0.0,1.0
2017-07-06,76.51,76.7,75.64,76.2,1940091,63.5405638989101,63.6983564376736,62.8180401687826,63.2831129146118,2336088.21360407,0.0,1.0
2017-07-07,77.46,77.65,76.46,76.51,806986,64.3295265927274,64.4873191314909,63.4990395466039,63.5405638989101,971702.091883057,0.0,1.0
2017-07-10,77.85,78.25,77.1301,77.36,2193458,64.6534165407156,64.985611359165,64.0555489162113,64.2464778881151,2641170.63624106,0.0,1.0
2017-07-11,77.73,78.05,77.34,77.92,1765287,64.5537580951808,64.8195139499403,64.2298681471926,64.7115506339442,2125604.49707178,0.0,1.0
2017-07-12,78.68,78.98,77.92,78.25,964731,65.3427207889981,65.5918669028352,64.7115506339442,64.985611359165,1161644.84985419,0.0,1.0
2017-07-13,78.56,78.93,77.9754,78.68,1005478,65.2430623434633,65.550342550529,64.7575596162995,65.3427207889981,1210708.83006941,0.0,1.0
2017-07-14,78.51,78.82,77.92,78.82,1372250,65.2015379911571,65.4589889754554,64.7115506339442,65.4589889754554,1652343.65352872,0.0,1.0
2017-07-17,78.21,78.57,77.65,78.52,1481771,64.9523918773201,65.2513672139245,64.4873191314909,65.2098428616183,1784219.28062153,0.0,1.0
2017-07-18,77.98,78.35,77.74,78.24,1719104,64.7613798567117,65.0686600637773,64.562062965642,64.9773064887038,2069994.96021558,0.0,1.0
2017-07-19,78.71,78.71,77.77,78.0,1476825,65.3676354003818,65.3676354003818,64.5869775770257,64.7779895976341,1778263.7392039,0.0,1.0
2017-07-20,78.64,78.87,78.09,78.52,742194,65.3095013071532,65.5005133277616,64.8527334317852,65.2098428616183,893685.221779626,0.0,1.0
2017-07-21,79.94,80.36,78.53,78.53,1603530,66.3891344671137,66.7379390264856,65.2181477320796,65.2181477320796,1930830.83894546,0.0,1.0
2017-07-24,80.25,80.39,79.62,80.0,1412060,66.646585451412,66.7628536378693,66.1233786123542,66.4389636898811,1700279.38014339,0.0,1.0
2017-07-25,80.06,80.7299,79.98,80.35,772256,66.4887929126486,67.0451361848467,66.4223539489587,66.7296341560244,929883.257787919,0.0,1.0
2017-07-26,80.06,80.39,79.85,80.06,1063975,66.4887929126486,66.7628536378693,66.3143906329626,66.4887929126486,1281145.81072196,0.0,1.0
2017-07-27,78.48,80.29,77.37,80.22,1797975,65.1766233797734,66.679804933257,64.2547827585763,66.6216708400283,2164964.5330321,0.0,1.0
2017-07-28,78.43,78.89,78.34,78.41,807758,65.1350990274672,65.517123068684,65.0603551933161,65.1184892865448,972631.666887994,0.0,1.0
2017-07-31,78.38,79.0,77.96,78.54,978486,65.0935746751611,65.6084766437576,64.7447701157892,65.2264526025408,1178207.42005225,0.0,1.0
2017-08-01,79.33,79.39,78.42,78.75,1065211,65.8825373689784,65.9323665917458,65.126794157006,65.4008548822268,1282634.09402002,0.0,1.0
2017-08-02,78.11,79.25,77.86,78.97,1011405,64.8693431727077,65.8160984052885,64.6617214111768,65.5835620323739,1217845.60604643,0.0,1.0
2017-08-03,78.44,78.65,78.0,78.37,854616,65.1434038979285,65.3178061776144,64.7779895976341,65.0852698046998,1029053.97981716,0.0,1.0
2017-08-04,78.72,78.95,78.4,78.49,833086,65.375940270843,65.5669522914515,65.1101844160835,65.1849282502346,1003129.4333712,0.0,1.0
2017-08-07,78.87,79.25,78.63,78.65,1219047,65.5005133277616,65.8160984052885,65.3011964366919,65.3178061776144,1467869.97544414,0.0,1.0
2017-08-08,77.49,79.29,77.26,78.46,2734075,64.3544412041111,65.8493178871335,64.1634291835027,65.1600136388509,3292134.43215269,0.0,1.0
2017-08-09,82.98,84.5,79.67,79.68,4614800,68.9138150873292,70.176155397437,66.1649029646604,66.1732078351216,5556739.2911673,0.0,1.0
2017-08-10,81.27,82.55,80.7,82.19,2461798,67.493682238458,68.5567056574961,67.0203046221676,68.2577303208916,2964282.23834556,0.0,1.0
2017-08-11,82.05,82.2,80.85,81.46,1552154,68.1414621344343,68.2660351913529,67.1448776790861,67.6514747772215,1868968.34483455,0.0,1.0
2017-08-14,84.23,84.44,82.5,82.81,2419765,69.9519238949836,70.1263261746695,68.5151813051899,68.7726322894882,2913669.76919724,0.0,1.0
2017-08-15,85.35,85.69,83.8,84.45,2200999,70.8820693866419,71.1644349823239,69.5948144651505,70.1346310451308,2650250.850117,0.0,1.0
2017-08-16,85.79,86.08,84.96,85.36,1484190,71.2474836869363,71.4883249303121,70.5581794386538,70.8903742571032,1787132.02924452,0.0,1.0
2017-08-17,83.58,85.79,83.57,85.5,1752114,69.4121073150033,71.2474836869363,69.4038024445421,71.0066424435605,2109742.72046552,0.0,1.0
2017-08-18,83.34,84.13,82.8,83.52,1778741,69.2127904239337,69.8688751903713,68.764327419027,69.3622780922359,2141804.62934693,0.0,1.0
2017-08-21,83.27,83.68,82.85,83.37,1092592,69.154656330705,69.4951560196157,68.8058517713332,69.2377050353174,1315603.90387775,0.0,1.0
2017-08-22,85.51,85.59,83.5,83.5,1944669,71.0149473140217,71.0813862777116,69.3456683513134,69.3456683513134,2341600.64154785,0.0,1.0
2017-08-23,85.07,85.225,84.4,84.93,2256961,70.6495330137274,70.7782585058765,70.0931066928246,70.5332648272701,2717635.40507329,0.0,1.0
2017-08-24,85.03,85.7971,84.93,85.5,1113224,70.6163135318824,71.2533801449638,70.5332648272701,71.0066424435605,1340447.15711849,0.0,1.0
2017-08-25,84.88,85.6,84.74,85.38,511107,70.4917404749639,71.0896911481728,70.3754722885066,70.9069839980257,615430.430114121,0.0,1.0
2017-08-28,84.79,85.07,84.12,84.89,731324,70.4169966408128,70.6495330137274,69.86057031991,70.5000453454251,880596.516723072,0.0,1.0
2017-08-29,84.7,84.94,84.13,84.31,852488,70.3422528066617,70.5415696977313,69.8688751903713,70.0183628586735,1026491.62799008,0.0,1.0
2017-08-30,84.43,84.765,84.08,84.59,741604,70.1180213042083,70.3962344646597,69.8273508380651,70.2508992315881,892974.795286217,0.0,1.0
2017-08-31,85.0,85.28,84.42,84.88,1478617,70.5913989204987,70.8239352934133,70.1097164337471,70.4917404749639,1780421.50916354,0.0,1.0
2017-09-01,84.91,85.38,84.555,85.13,754615,70.6661427546498,71.0572991213285,70.3706948606691,70.849237224159,906719.358837283,0.18,1.0
2017-09-05,84.44,85.71,84.24,84.61,1390769,70.2749863879712,71.3319408255922,70.1085368702356,70.4164684780464,1671100.06555763,0.0,1.0
2017-09-06,84.01,84.92,83.63,84.43,1211308,69.9171199248396,70.6744652305366,69.600865841142,70.2666639120844,1455465.91720874,0.0,1.0
2017-09-07,84.33,84.34,83.52,84.26,1692294,70.1834391532166,70.1917616291034,69.5093186063874,70.1251818220091,2033402.10656319,0.0,1.0
2017-09-08,84.17,84.585,83.58,84.29,1669482,70.0502795390281,70.3956622883295,69.5592534617081,70.1501492496695,2005991.99410346,0.0,1.0
2017-09-11,85.25,85.86,84.18,84.84,2971916,70.9491069348004,71.456777963894,70.0586020149149,70.6078854234424,3570951.77015864,0.0,1.0
2017-09-12,85.91,86.29,85.46,85.57,2035737,71.4983903433278,71.8146444270255,71.1238789284227,71.2154261631773,2446071.37070073,0.0,1.0
2017-09-13,85.36,85.8,84.74,85.8,2686770,71.0406541695549,71.4068431085733,70.5246606645746,71.4068431085733,3228330.17067412,0.0,1.0
2017-09-14,85.4,85.82,84.5001,84.98,2407401,71.0739440731021,71.4234880603468,70.3250044680507,70.7244000858573,2892650.01515241,0.0,1.0
2017-09-15,85.07,85.83,84.96,85.78,2247208,70.7993023688383,71.4318105362336,70.7077551340837,71.3901981567997,2700167.63108872,0.0,1.0
2017-09-18,84.85,85.39,84.73,85.08,1269400,70.6162078993292,71.0656215972153,70.5163381886878,70.8076248447251,1525267.26093179,0.0,1.0
2017-09-19,84.77,85.05,84.66,84.9,821126,70.5496280922349,70.7826574170648,70.4580808574803,70.6578202787631,986636.682605862,0.0,1.0
2017-09-20,84.89,85.31,84.26,84.76,1265077,70.6494978028763,70.999041790121,70.1251818220091,70.5413056163481,1520072.89322342,0.0,1.0
2017-09-21,84.84,85.39,84.33,84.52,1311764,70.6078854234424,71.0656215972153,70.1834391532166,70.3415661950654,1576170.38228213,0.0,1.0
2017-09-22,85.51,85.99,84.25,84.42,2671069,71.1654913078567,71.5649701504221,70.1168593461224,70.2583414361976,3209464.39057021,0.0,1.0
2017-09-25,84.57,85.58,83.8,85.33,1248085,70.3831785744993,71.2237486390641,69.7423479312173,71.0156867418946,1499655.89204353,0.0,1.0
2017-09-26,84.02,84.54,83.87,84.46,925232,69.9254424007264,70.358211146839,69.8006052624247,70.2916313397447,1111726.86179805,0.0,1.0
2017-09-27,84.62,85.0742,84.16,84.6,1046363,70.4247909539332,70.8027978087108,70.0419570631413,70.4081460021597,1257273.69383203,0.0,1.0
2017-09-28,84.79,84.97,83.93,84.25,849560,70.5662730440085,70.7160776099705,69.8505401177454,70.1168593461224,1020801.99637405,0.0,1.0
2017-09-29,85.88,86.03,84.4101,84.52,1423699,71.4734229156675,71.5982600539692,70.2501021850697,70.3415661950654,1710667.61786776,0.0,1.0
2017-10-02,85.35,86.75,85.04,85.88,1877680,71.0323316936682,72.1974783178174,70.774334941178,71.4734229156675,2256155.53057067,0.0,1.0
2017-10-03,85.11,85.73,85.0,85.37,1131225,70.8325922723854,71.3485857773658,70.7410450376309,71.0489766454417,1359240.94631131,0.0,1.0
2017-10-04,85.5,85.62,84.8473,85.11,732791,71.1571688319699,71.2570385426112,70.6139608308397,70.8325922723854,880496.393103412,0.0,1.0
2017-10-05,85.78,86.135,85.21,85.47,1826940,71.3901981567997,71.6856460507804,70.9158170312532,71.1322014043095,2195188.09649183,0.0,1.0
2017-10-06,87.44,87.44,85.538,85.87,1415339,72.7717291540052,72.7717291540052,71.1887942403396,71.4651004397807,1700622.53018745,0.0,1.0
2017-10-09,88.41,89.519,87.47,87.8,1915819,73.5790093150229,74.5019718908668,72.7966965816655,73.0713382859293,2301982.03763281,0.0,1.0
2017-10-10,88.09,88.7299,87.77,88.42,1568965,73.3126900866459,73.845245318641,73.0463708582689,73.5873317909097,1885214.23353384,0.0,1.0
2017-10-11,87.65,87.99,87.06,87.83,2008456,72.9465011476276,73.2294653277781,72.4554750703076,73.0963057135896,2413291.46196788,0.0,1.0
2017-10-12,91.2,93.4,89.5,92.06,4300364,75.9009800874345,77.7319247825261,74.4861591866819,76.6167130136976,5167169.07144297,0.0,1.0
2017-10-13,91.04,91.9899,90.95,91.6,2026398,75.767820473246,76.5583724577313,75.692918190265,76.2338791229057,2434849.95038417,0.0,1.0
2017-10-16,91.49,91.8,90.8501,91.06,1729662,76.1423318881511,76.4003286406413,75.6097766561561,75.7844654250196,2078302.20661558,0.0,1.0
2017-10-17,92.11,92.23,91.17,91.39,2408275,76.6583253931315,76.7581951037729,75.8760126597742,76.0591071292833,2893700.18340989,0.0,1.0
2017-10-18,91.57,92.67,91.57,92.65,1365260,76.2089116952454,77.1243840427912,76.2089116952454,77.1077390910176,1640449.33091204,0.0,1.0
2017-10-19,91.03,91.09,90.12,91.0,1946425,75.7594979973593,75.8094328526799,75.0021526916623,75.7345305696989,2338757.15169306,0.0,1.0
2017-10-20,91.89,91.9,91.09,91.52,1543413,76.4752309236223,76.4835533995091,75.8094328526799,76.1672993158115,1854511.83157124,0.0,1.0
2017-10-23,91.49,92.6,91.44,92.28,775420,76.1423318881511,77.0661267115837,76.1007195087172,76.7998074832068,931717.929314427,0.0,1.0
2017-10-24,91.41,91.58,91.08,91.4,720184,76.0757520810569,76.2172341711322,75.8011103767932,76.0674296051701,865348.256693638,0.0,1.0
2017-10-25,90.65,91.4,90.33,91.15,871372,75.4432439136616,76.0674296051701,75.1769246852847,75.8593677080006,1047010.54332177,0.0,1.0
2017-10-26,90.93,91.38,90.5,91.31,638214,75.6762732384915,76.0507846533966,75.3184067753599,75.9925273221891,766855.931675063,0.0,1.0
2017-10-27,91.91,92.53,90.27,91.04,968820,76.4918758753959,77.0078693803763,75.126989829964,75.767820473246,1164100.69933507,0.0,1.0
2017-10-30,91.18,91.67,90.44,91.67,946942,75.884335135661,76.2921364541132,75.2684719200392,76.2921364541132,1137812.84906355,0.0,1.0
2017-10-31,91.52,91.89,90.63,91.25,1012000,76.1672993158115,76.4752309236223,75.4265989618881,75.9425924668684,1215984.2981432,0.0,1.0
2017-11-01,91.5,92.53,90.89,91.99,1127128,76.1506543640379,77.0078693803763,75.6429833349443,76.5584556824901,1354318.13240864,0.0,1.0
2017-11-02,90.69,91.445,90.52,91.07,1606195,75.4765338172087,76.1048807466606,75.3350517271335,75.7927879009064,1929948.51754557,0.0,1.0
2017-11-03,91.45,91.73,90.1501,90.66,1266439,76.109041984604,76.3420713094339,75.0272033440815,75.4515663895484,1521709.42545077,0.0,1.0
2017-11-06,93.02,93.21,91.095,91.16,1494580,77.4156706988285,77.5737977406773,75.8135940906233,75.8676901838874,1795835.78292378,0.0,1.0
2017-11-07,92.53,92.99,91.615,92.96,2977790,77.0078693803763,77.3907032711682,76.2463628367359,77.3657358435078,3578009.76597612,0.0,1.0
2017-11-08,96.75,99.0,95.54,97.0,4181354,80.5199542045975,82.392511279123,79.5129346222971,80.728016101767,5024170.75985994,0.0,1.0
2017-11-09,94.63,97.2,94.46,96.6,2212108,78.7555893166001,80.8944656195026,78.6141072265248,80.3951170662958,2657992.68161755,0.0,1.0
2017-11-10,95.94,96.115,94.55,94.59,1290133,79.8458336577683,79.9914769857869,78.6890095095059,78.722299413053,1550179.31869207,0.0,1.0
2017-11-13,96.8,97.64,95.6401,95.9,1841626,80.5615665840314,81.2606545585209,79.5962426059238,79.8125437542212,2212834.28760105,0.0,1.0
2017-11-14,95.76,96.81,95.29,96.7,1066120,79.6960290918063,80.5698890599182,79.3048727251276,80.4783418251636,1281013.0236526,0.0,1.0
2017-11-15,95.99,96.27,94.56,95.36,1149531,79.8874460372022,80.120475362032,78.6973319853926,79.3631300563351,1381236.80457396,0.0,1.0
2017-11-16,97.32,97.65,96.0,96.12,1416836,80.9943353301439,81.2689770344077,79.895768513089,79.9956382237303,1702421.27375891,0.0,1.0
2017-11-17,96.9,97.2,96.49,96.89,1096592,80.6447913428992,80.8944656195026,80.3035698315412,80.6364688670124,1317627.12793424,0.0,1.0
2017-11-20,97.91,98.77,96.8001,97.0,976990,81.485361407464,82.2010943337271,80.5616498087902,80.728016101767,1173917.48956811,0.0,1.0
2017-11-21,99.02,99.44,97.9535,98.53,1206672,82.4091562308966,82.7587002181413,81.5215641775715,82.0013549124443,1449895.45949511,0.0,1.0
2017-11-22,97.79,98.8209,97.6,98.81,780345,81.3854916968226,82.2434557359908,81.2273646549738,82.2343842372742,937635.639461023,0.0,1.0
2017-11-24,97.76,98.5,97.7,98.19,376949,81.3605242691623,81.976387484784,81.3105894138416,81.7183907322938,452928.91818259,0.0,1.0
2017-11-27,97.54,98.47,97.5,98.1,1239717,81.1774297996531,81.9514200571237,81.144139896106,81.6434884493128,1489601.19183912,0.0,1.0
2017-11-28,98.0,98.9877,97.645,98.0,1207487,81.560263690445,82.3822746337823,81.2648157964643,81.560263690445,1450874.73538739,0.0,1.0
2017-11-29,95.52,98.1234,95.25,98.05,1539288,79.4962896705235,81.6629630428879,79.2715828215805,81.6018760698789,1849555.37383424,0.0,1.0
2017-11-30,96.14,96.96,95.585,95.87,2555940,80.0122831755039,80.6947261982199,79.5503857637876,79.7875763265608,3071129.35473926,0.0,1.0
2017-12-01,95.58,96.415,93.7911,96.1,1441139,79.5462245258442,80.2411512623903,78.0574168144581,79.9789932719568,1731622.92039703,0.0,1.0
2017-12-04,93.22,95.9,92.57,95.83,1780786,77.5821202165641,79.8125437542212,77.0411592839234,79.7542864230137,2139731.04185102,0.0,1.0
2017-12-05,92.87,94.19,92.025,92.55,1388068,77.4406381264888,78.541334178249,76.7360258812333,77.1738027200015,1664628.26596861,0.18,1.0
2017-12-06,93.38,94.51,92.53,92.93,1097667,77.865907055578,78.8081695847363,77.1571255070961,77.4906697652052,1316367.43648076,0.0,1.0
2017-12-07,94.65,94.82,93.3,93.3,1516688,78.9249100750745,79.0666663847709,77.7991982039562,77.7991982039562,1818874.6628086,0.0,1.0
2017-12-08,95.93,96.06,94.52,95.0,1232013,79.9922517010237,80.1006535849092,78.816508191189,79.21676130092,1477480.68815129,0.0,1.0
2017-12-11,95.77,96.81,95.47,95.78,1132297,79.8588339977801,80.7260490688638,79.6086758041982,79.8671726042328,1357897.15753945,0.0,1.0
2017-12-12,94.79,95.75,94.52,95.75,1548700,79.0416505654127,79.8421567848746,78.816508191189,79.8421567848746,1857264.770534,0.0,1.0
2017-12-13,94.95,96.0,94.61,94.77,1621649,79.1750682686563,80.0506219461928,78.8915556492636,79.0249733525072,1944748.21325737,0.0,1.0
2017-12-14,94.2,95.15,93.76,94.95,1446158,78.5496727847017,79.3418403977109,78.1827741007817,79.1750682686563,1734292.18442947,0.0,1.0
2017-12-15,95.25,95.56,94.03,94.93,1844153,79.4252264622382,79.6837232622728,78.4079164750053,79.1583910557509,2211584.16631665,0.0,1.0
2017-12-18,95.91,96.44,95.5,95.83,1310708,79.9755744881183,80.4175206301129,79.6336916235564,79.9088656364964,1571854.97052824,0.0,1.0
2017-12-19,94.93,95.75,94.65,95.75,2020952,79.1583910557509,79.8421567848746,78.9249100750745,79.8421567848746,2423608.80257005,0.0,1.0
2017-12-20,95.38,96.74,95.15,95.6,1349240,79.5336283461237,80.6676788236947,79.3418403977109,79.7170776880837,1618064.13055808,0.0,1.0
2017-12-21,96.32,96.78,95.74,95.85,1294715,80.3174573526801,80.7010332495057,79.8338181784219,79.9255428494019,1552675.5068005,0.0,1.0
2017-12-22,95.89,96.31,95.57,96.06,1103655,79.9588972752128,80.3091187462274,79.6920618687255,80.1006535849092,1323548.49249287,0.0,1.0
2017-12-26,95.9,96.34,95.34,95.68,408696,79.9672358816656,80.3341345655856,79.5002739203128,79.7837865397055,490125.061443898,0.0,1.0
2017-12-27,94.73,96.06,94.39,96.06,1684846,78.9916189266963,80.1006535849092,78.7081063073036,80.1006535849092,2020536.65627632,0.0,1.0
2017-12-28,94.97,95.39,94.52,94.75,645746,79.1917454815618,79.5419669525764,78.816508191189,79.0082961396018,774405.176285433,0.0,1.0
2017-12-29,94.9,95.4,94.4,95.09,877747,79.1333752363927,79.5503055590291,78.7164449137563,79.2918087589945,1052630.32255563,0.0,1.0
2018-01-02,95.05,95.55,94.55,94.9,1046521,79.2584543331836,79.6753846558201,78.8415240105472,79.1333752363927,1255031.04857236,0.0,1.0
2018-01-03,96.85,97.23,95.4,95.48,1435667,80.7594034946747,81.0762705398784,79.5503055590291,79.617014410651,1721710.94551446,0.0,1.0
2018-01-04,99.18,99.99,97.33,97.41,2094193,82.7022987981605,83.3777259208315,81.1596566044057,81.2263654560275,2511442.42370951,0.0,1.0
2018-01-05,100.63,100.72,98.77,99.5,1243687,83.9113967338061,83.9864441918807,82.3604159335986,82.9691342046478,1491480.62934792,0.0,1.0
2018-01-08,100.55,101.16,100.04,100.59,979696,83.8446878821843,84.3533428758007,83.4194189530951,83.8780423079952,1174891.75865763,0.0,1.0
2018-01-09,101.63,102.71,100.16,100.7,1674759,84.7452573790789,85.6458268759736,83.5194822305279,83.9697669789752,2008439.91078631,0.0,1.0
2018-01-10,101.23,101.36,100.11,100.86,1034277,84.4117131209698,84.5201150048553,83.4777891982642,84.1031846822188,1240347.53991967,0.0,1.0
2018-01-11,101.09,101.75,100.66,101.52,1218906,84.2949726306316,84.8453206565117,83.9364125531643,84.6535327080989,1461762.2343853,0.0,1.0
2018-01-12,101.29,101.56,100.39,101.38,1152990,84.4617447596862,84.6868871339098,83.7112701789406,84.5367922177607,1382713.05467682,0.0,1.0
2018-01-16,101.06,102.95,100.47,101.79,1601544,84.2699568112734,85.8459534308391,83.7779790305624,84.8786750823226,1920637.46991677,0.0,1.0
2018-01-17,100.61,101.69,100.51,101.4,1722949,83.8947195209006,84.7952890177953,83.8113334563734,84.5534694306662,2066231.34185239,0.0,1.0
2018-01-18,100.48,100.88,100.21,100.38,1324280,83.7863176370152,84.1198618951243,83.5611752627915,83.7029315724879,1588131.07142944,0.0,1.0
2018-01-19,100.98,101.41,100.24,101.0,1929337,84.2032479596516,84.5618080371189,83.5861910821497,84.219925172557,2313740.32452235,0.0,1.0
2018-01-22,101.71,101.83,100.25,100.75,1507028,84.8119662307008,84.9120295081335,83.5945296886024,84.0114600112388,1807289.99329006,0.0,1.0
2018-01-23,101.95,102.69,101.16,101.76,989396,85.0120927855663,85.6291496630681,84.3533428758007,84.8536592629644,1186524.39782221,0.0,1.0
2018-01-24,101.19,102.69,100.8,102.0,1365711,84.3783586951589,85.6291496630681,84.0531530435025,85.0537858178299,1637816.83155599,0.0,1.0
2018-01-25,101.86,102.72,101.52,101.52,1427129,84.9370453274917,85.6541654824263,84.6535327080989,84.6535327080989,1711471.82456733,0.0,1.0
2018-01-26,102.5,102.73,101.79,102.21,1158912,85.4707161404663,85.6625040888791,84.8786750823226,85.2288965533372,1389814.96077297,0.0,1.0
2018-01-29,100.12,102.57,99.97,102.44,1145517,83.4861278047169,85.5290863856354,83.361048707926,85.4206845017499,1373751.1255555,0.0,1.0
2018-01-30,99.0,99.92,98.4,99.84,1691720,82.5522038820114,83.3193556756624,82.0518874948477,83.2526468240406,2028780.2399482,0.0,1.0
2018-01-31,99.55,101.56,99.32,100.51,1523125,83.0108272369114,84.6868871339098,82.8190392884987,83.8113334563734,1826594.1780975,0.0,1.0
2018-02-01,99.49,100.16,98.61,98.95,1064406,82.960795598195,83.5194822305279,82.226998230355,82.5105108497477,1276479.47655777,0.0,1.0
2018-02-02,98.89,100.95,98.59,99.09,1675473,82.4604792110313,84.1782321402934,82.2103210174495,82.6272513400859,2009296.16896811,0.0,1.0
2018-02-05,96.09,100.19,95.14,98.42,1876851,80.1256694042674,83.544498049886,79.3335017912582,82.0685647077531,2250796.95347163,0.0,1.0
2018-02-06,95.94,96.51,93.17,94.14,2180948,80.0005903074765,80.475890875282,77.6907963200707,78.4996411459854,2615482.58976341,0.0,1.0
2018-02-07,96.08,97.59,95.46,95.58,1528324,80.1173307978147,81.3764603721767,79.6003371977455,79.7004004751782,1832829.03284148,0.0,1.0
2018-02-08,91.92,96.21,91.61,96.06,3704439,76.6484705134796,80.2257326817001,76.3899737134451,80.1006535849092,4442515.69012218,0.0,1.0
2018-02-09,96.99,97.7,92.25,94.6,3532532,80.8761439850129,81.4681850431567,76.9236445264197,78.8832170428109,4236357.7415794,0.0,1.0
2018-02-12,97.9,99.45,97.39,97.75,2502031,81.6349571722112,82.9274411723841,81.2096882431221,81.5098780754203,3000538.53624586,0.0,1.0
2018-02-13,97.24,98.37,95.65,97.09,1340909,81.0846091463311,82.0268716754895,79.7587707203473,80.9595300495402,1608073.25252921,0.0,1.0
2018-02-14,100.14,100.33,96.48,96.55,2751060,83.5028050176224,83.6612385402242,80.4508750559238,80.5092453010929,3299184.36083507,0.0,1.0
2018-02-15,101.09,101.11,98.96,100.65,1724968,84.2949726306316,84.3116498435371,82.5188494562004,83.9280739467115,2068652.60973623,0.0,1.0
2018-02-16,100.82,101.85,100.47,100.84,1561395,84.0698302564079,84.9287067210389,83.7779790305624,84.0865074693134,1872489.13694579,0.0,1.0
2018-02-20,100.67,101.39,99.62,100.09,1137366,83.944751159617,84.5451308242135,83.0691974820805,83.4611119853588,1363976.1109338,0.0,1.0
2018-02-21,100.88,103.77,100.63,100.75,1685283,84.1198618951243,86.5297191599628,83.9113967338061,84.0114600112388,2021060.7246593,0.0,1.0
2018-02-22,101.11,102.7,101.0,101.2,925861,84.3116498435371,85.6374882695209,84.219925172557,84.3866973016116,1110330.61129423,0.0,1.0
2018-02-23,103.98,103.98,101.43,101.88,1239763,86.7048298954701,86.7048298954701,84.5784852500244,84.9537225403971,1486774.80707144,0.0,1.0
2018-02-26,104.64,105.0,103.6,104.13,1273095,87.2551779213502,87.5553677536484,86.3879628502664,86.829908992261,1526747.91311615,0.0,1.0
2018-02-27,103.14,104.98,103.08,104.44,1488475,86.0043869534409,87.538690540743,85.9543553147246,87.0884057922956,1785040.47221579,0.0,1.0
2018-02-28,102.54,104.76,102.5,104.07,3258946,85.5040705662772,87.3552411987829,85.4707161404663,86.7798773535447,3908262.1520454,0.0,1.0
2018-03-01,100.93,104.33,100.29,102.86,1883992,84.161554927388,86.9966811213156,83.6278841144133,85.7709059727645,2259360.73453083,0.0,1.0
2018-03-02,101.1,101.3,99.9,100.05,987737,84.3033112370843,84.4700833661389,83.3026784627569,83.4277575595478,1184534.85675272,0.0,1.0
2018-03-05,102.0,102.46,99.46,100.62,2037417,85.0537858178299,85.4373617146554,82.9357797788369,83.9030581273534,2443354.30812105,0.0,1.0
2018-03-06,101.85,103.5,101.45,102.63,961194,84.9287067210389,86.3045767857391,84.5951624629298,85.5791180243518,1152703.39888207,0.0,1.0
2018-03-07,102.4,102.56,100.88,100.88,1317842,85.387330075939,85.5207477791827,84.1198618951243,84.1198618951243,1580410.35689938,0.0,1.0
2018-03-08,103.17,103.28,101.92,102.51,1893020,86.0294027727991,86.1211274437791,84.9870769662081,85.479054746919,2270187.48364194,0.0,1.0
2018-03-09,106.72,107.13,103.58,104.0,1897536,88.9896080635177,89.3314909280796,86.371285637361,86.7215071083756,2275603.2566798,0.0,1.0
2018-03-12,106.08,107.25,105.38,106.94,1158048,88.4559372505431,89.4315542055123,87.8722347988521,89.1730574054777,1388778.81641852,0.0,1.0
2018-03-13,106.04,107.6,105.69,106.84,1811975,88.4225828247322,89.7234054313578,88.1307315988867,89.0896713409504,2172994.98456018,0.0,1.0
2018-03-14,104.34,106.67,104.19,106.66,1552785,87.0050197277683,88.9479150312541,86.8799406309774,88.9395764248013,1862163.67063579,0.0,1.0
2018-03-15,104.44,105.41,104.04,104.51,1587628,87.0884057922956,87.8972506182103,86.7548615341865,87.1467760374647,1903948.83005964,0.0,1.0
2018-03-16,104.51,105.62,104.14,104.5,2097735,87.1467760374647,88.0723613537176,86.8382475987138,87.138437431012,2515690.1358663,0.0,1.0
2018-03-19,105.75,105.86,103.88,104.18,1774289,88.180763237603,88.2724879085831,86.6214438309428,86.8716020245247,2127800.38254407,0.0,1.0
2018-03-20,107.31,107.85,105.75,105.8,1863355,89.4815858442287,89.931870592676,88.180763237603,88.2224562698667,2234611.9948979,0.0,1.0
2018-03-21,106.38,107.41,106.13,107.07,2922875,88.7060954441249,89.564971908756,88.4976302828067,89.2814592893632,3505231.97919195,0.0,1.0
2018-03-22,103.04,105.68,102.8,105.4,2079845,85.9210008889137,88.1223929924339,85.7208743340482,87.8889120117576,2494235.71167514,0.0,1.0
2018-03-23,101.4,104.4,101.19,103.08,1534870,84.5534694306662,87.0550513664847,84.3783586951589,85.9543553147246,1840679.26541585,0.0,1.0
2018-03-26,103.94,104.28,102.18,102.91,2018493,86.6714754696592,86.954988089052,85.203880733979,85.8125990050282,2420659.86857977,0.0,1.0
2018-03-27,101.97,104.79,101.36,104.58,1747843,85.1788649146208,87.5345028381202,84.6693120304596,87.3590829927532,2092391.70877244,0.18,1.0
2018-03-28,100.6,102.69,100.19,102.15,2004691,84.0344592567506,85.7803043844504,83.6919728919865,85.3292247820782,2399871.62865928,0.0,1.0
2018-03-29,100.53,101.78,99.99,101.07,4172871,83.9759859749616,85.0201517211936,83.5249063725893,84.4270655773338,4995460.50885402,0.0,1.0
2018-04-02,99.48,102.0,98.67,100.64,2251506,83.0988867481267,85.2039248925304,82.4222673445684,84.06787256063,2695340.76381654,0.0,1.0
2018-04-03,100.13,100.27,98.74,99.61,1191404,83.6418529361673,83.7587994997453,82.4807406263573,83.2074799857348,1426263.02900107,0.0,1.0
2018-04-04,101.46,101.71,98.34,98.49,1394272,84.7528452901581,84.9616784394046,82.1466075875631,82.2719074771109,1669121.98210798,0.0,1.0
2018-04-05,102.13,103.11,100.97,102.2,2004916,85.3125181301385,86.1311440751844,84.3435323176352,85.3709914119275,2400140.98244819,0.0,1.0
2018-04-06,99.76,102.11,99.04,101.33,1536848,83.3327798752827,85.2958114781988,82.731340405453,84.64425205255,1839803.69681001,0.0,1.0
2018-04-09,100.04,101.51,99.82,100.01,1839175,83.5666730024386,84.7946119200074,83.3828998311018,83.5416130245291,2201727.79876771,0.0,1.0
2018-04-10,102.53,102.76,101.09,101.57,2050335,85.6466511689327,85.8387776662394,84.4437722292735,84.8447318758266,2454513.336842,0.0,1.0
2018-04-11,102.48,103.19,101.54,101.64,1714823,85.6048845390835,86.1979706829432,84.819671897917,84.9032051576156,2052862.54383962,0.0,1.0
2018-04-12,104.0,104.63,102.78,103.25,2342912,86.8745900865016,87.4008496226025,85.8554843181791,86.2480906387624,2804765.44128016,0.0,1.0
2018-04-13,103.08,104.56,102.74,104.51,1897643,86.1060840972748,87.3423763408135,85.8220710142997,87.3006097109642,2271721.47579048,0.0,1.0
2018-04-16,104.01,104.25,103.32,104.03,888853,86.8829434124714,87.083423235748,86.3065639205514,86.8996500644111,1064070.77038241,0.0,1.0
2018-04-17,104.31,104.99,104.18,104.79,2197230,87.1335431915671,87.7015693575173,87.024949953959,87.5345028381202,2630365.4471632,0.0,1.0
2018-04-18,104.49,104.8,102.94,104.31,902953,87.2839030590245,87.54285616409,85.9891375336968,87.1335431915671,1080950.27448758,0.0,1.0
2018-04-19,104.06,104.94,103.25,103.87,986352,86.9247100423207,87.659802727668,86.2480906387624,86.7659968488934,1180789.54844978,0.0,1.0
2018-04-20,103.51,104.57,102.98,104.2,1760263,86.4652771139786,87.3507296667834,86.0225508375763,87.0416566058987,2107260.03792039,0.0,1.0
2018-04-23,104.0,104.24,103.37,103.98,1007891,86.8745900865016,87.0750699097781,86.3483305504006,86.8578834345619,1206574.48738036,0.0,1.0
2018-04-24,103.0,104.8,101.72,104.22,1055244,86.039257489516,87.54285616409,84.9700317653744,87.0583632578384,1263262.08723087,0.0,1.0
2018-04-25,101.82,102.82,101.15,102.68,1116323,85.053565025073,85.8888976220586,84.4938921850926,85.7719510584806,1336381.46533297,0.0,1.0
2018-04-26,103.61,103.74,102.14,102.33,1251266,86.5488103736772,86.6574036112853,85.3208714561084,85.4795846495356,1497925.50238714,0.0,1.0
2018-04-27,103.48,103.99,101.99,103.61,1743387,86.4402171360691,86.8662367605317,85.1955715665605,86.5488103736772,2087057.30662402,0.0,1.0
2018-04-30,103.06,104.29,103.06,103.87,1946809,86.0893774453351,87.1168365396274,86.0893774453351,86.7659968488934,2330579.46861564,0.0,1.0
2018-05-01,102.78,103.73,101.93,103.16,791461,85.8554843181791,86.6490502853155,85.1454516107414,86.1729107050337,947480.085005771,0.0,1.0
2018-05-02,101.67,103.21,101.54,102.7,773867,84.9282651355251,86.2146773348829,84.819671897917,85.7886577104203,926417.815840782,0.0,1.0
2018-05-03,101.21,101.63,99.35,101.24,1570096,84.5440121409118,84.8948518316457,82.9902935105186,84.5690721188213,1879605.80691559,0.0,1.0
2018-05-04,102.01,102.3,100.35,100.85,971255,85.2122782185002,85.4545246716261,83.8256261075041,84.2432924059969,1162716.50777774,0.0,1.0
2018-05-07,101.36,102.35,101.04,101.94,1413142,84.6693120304596,85.4962913014753,84.4020055994242,85.1538049367112,1691711.78653809,0.0,1.0
2018-05-08,102.73,103.0,100.55,100.94,2166824,85.8137176883299,86.039257489516,83.9926926269013,84.3184723397256,2593965.57469357,0.0,1.0
2018-05-09,103.44,103.52,102.04,102.9,1386717,86.4068038321896,86.4736304399485,85.2373381964098,85.9557242298174,1660077.68044028,0.0,1.0
2018-05-10,104.27,104.64,103.31,103.68,1617505,87.1001298876877,87.4092029485723,86.2982105945815,86.6072836554662,1936360.44593133,0.0,1.0
2018-05-11,104.6,104.9,103.77,104.3,1139327,87.3757896446929,87.6263894237886,86.6824635891949,87.1251898655972,1363920.19671136,0.0,1.0
2018-05-14,102.58,105.02,102.52,105.02,2380689,85.688417798782,87.7266293354269,85.6382978429629,87.7266293354269,2849989.34387456,0.0,1.0
2018-05-15,100.87,102.5,100.18,102.3,1876098,84.2599990579367,85.6215911910232,83.6836195660166,85.4545246716261,2245929.35409219,0.0,1.0
2018-05-16,100.76,101.56,100.45,100.94,1347941,84.1681124722682,84.8363785498567,83.9091593672027,84.3184723397256,1613657.84702312,0.0,1.0
2018-05-17,99.91,100.9,99.59,100.85,900555,83.4580797648305,84.2850590358462,83.1907733337951,84.2432924059969,1078079.56166175,0.0,1.0
2018-05-18,100.23,100.92,99.42,99.87,1730031,83.7253861958659,84.3017656877859,83.0487667923076,83.4246664609511,2071068.46571419,0.0,1.0
2018-05-21,100.97,101.81,100.59,100.6,2721163,84.3435323176352,85.0452116991031,84.0261059307807,84.0344592567506,3257580.28576842,0.0,1.0
2018-05-22,99.39,101.12,99.32,101.0,2369460,83.023706814398,84.4688322071831,82.965233532609,84.3685922955448,2836546.79411591,0.0,1.0
2018-05-23,100.08,100.2,98.6,98.81,1699193,83.600086306318,83.7003262179563,82.3637940627794,82.5392139081463,2034151.43396985,0.0,1.0
2018-05-24,99.7,100.87,98.9,100.41,2625250,83.2826599194635,84.2599990579367,82.614393841875,83.8757460633233,3142760.15263089,0.0,1.0
2018-05-25,94.21,99.5,93.72,99.5,6086676,78.6966839620126,83.1155934000664,78.2873709894897,83.1155934000664,7286529.96658406,0.0,1.0
2018-05-29,89.99,93.37,88.14,92.89,5937549,75.1715804027334,77.9950045805447,73.6262150983101,77.5940449339916,7108005.86667686,0.0,1.0
2018-05-30,92.67,95.56,91.82,92.14,6151090,77.4102717626548,79.8243829679432,76.7002390552171,76.9675454862524,7363641.76640182,0.0,1.0
2018-05-31,92.11,92.99,91.47,92.71,3978844,76.9424855083429,77.6775781936902,76.4078726462721,77.4436850665342,4763185.36395944,0.0,1.0
2018-06-01,83.4,83.4,80.05,80.83,3920736,80.0582760950991,80.0582760950991,76.8425060121425,77.591252479219,4084391.99979248,12.44,1.0
2018-06-04,84.29,84.92,83.18,83.23,3704639,80.9126150126608,81.5173717745302,79.8470911941289,79.8950877625312,3859274.86413755,0.0,1.0
2018-06-05,83.94,84.73,83.55,83.87,2006084,80.7590259937733,81.5190883065572,80.3838053583483,80.6916787002355,2085100.56786697,0.19,1.0
2018-06-06,84.75,85.15,83.77,83.77,2017451,81.5383303904251,81.9231720677841,80.5954682808957,80.5954682808957,2096915.29653982,0.0,1.0
2018-06-07,84.4,85.44,83.73,85.0,2524793,81.2015939227361,82.2021822838693,80.5569841131598,81.7788564387745,2624240.71875682,0.0,1.0
2018-06-08,85.54,85.82,84.17,84.39,1566110,82.298392703209,82.5677818773603,80.9803099582547,81.1919728808021,1627796.6677079,0.0,1.0
2018-06-11,84.9,85.73,84.81,85.5,2695916,81.6826460194347,82.4811924999545,81.596056642029,82.2599085354731,2802103.99092045,0.0,1.0
2018-06-12,84.69,85.84,84.24,85.19,2804841,81.4806041388213,82.5870239612282,81.0476572517925,81.9616562355199,2915319.37938619,0.0,1.0
2018-06-13,84.48,85.64,84.32,84.73,2794671,81.2785622582078,82.3946031225487,81.1246255872642,81.5190883065572,2904748.79870502,0.0,1.0
2018-06-14,84.45,85.28,84.09,84.51,1667877,81.2496991324059,82.0482456129257,80.9033416227829,81.3074253840097,1733572.11354672,0.0,1.0
2018-06-15,83.86,84.46,83.45,84.45,2683421,80.6820576583015,81.2593201743399,80.2875949390086,81.2496991324059,2789116.83205995,0.0,1.0
2018-06-18,83.65,83.72,81.56,82.78,1836354,80.480015777688,80.5473630712258,78.4692180134876,79.6429851294323,1908685.16383401,0.0,1.0
2018-06-19,83.06,83.44,82.5,82.59,2053131,79.9123743035836,80.2779738970746,79.3735959552811,79.4601853326868,2134000.67694338,0.0,1.0
2018-06-20,82.32,83.74,82.15,83.61,2182830,79.2004172004696,80.5666051550938,79.036859487592,80.4415316099521,2268808.32136494,0.0,1.0
2018-06-21,81.08,82.64,80.88,82.15,2257845,78.0074080006569,79.5082905423567,77.8149871619774,79.036859487592,2346778.0470088,0.0,1.0
2018-06-22,80.85,81.95,80.21,81.81,6223088,77.7861240361755,78.8444386489125,77.1703773524011,78.7097440618369,6468205.87905896,0.0,1.0
2018-06-25,78.83,80.85,78.47,80.69,2689321,75.8426735655128,77.7861240361755,75.4963160558898,77.6321873652319,2795249.22399888,0.0,1.0
2018-06-26,78.5,79.68,78.05,78.87,2938192,75.5251791816917,76.6604621299006,75.0922322946629,75.8811577332487,3053922.8704791,0.0,1.0
2018-06-27,78.61,79.76,77.96,78.67,3438861,75.6310106429654,76.7374304653724,75.0056429172571,75.6887368945692,3574312.45347432,0.0,1.0
2018-06-28,79.98,80.65,78.61,78.62,2567774,76.9490933879198,77.593703197496,75.6310106429654,75.6406316848994,2668914.67433768,0.0,1.0
2018-06-29,80.61,81.36,79.91,80.15,2451179,77.5552190297601,78.2767971748081,76.881746094382,77.1126511007973,2547727.17635133,0.0,1.0
2018-07-02,82.0,82.06,79.67,79.67,2467872,78.8925438585824,78.9502701101863,76.6508410879666,76.6508410879666,2565077.68798465,0.0,1.0
2018-07-03,82.0,83.21,81.8,82.42,1615195,78.8925438585824,80.0566899325932,78.7001230199029,79.2966276198093,1678815.0504744,0.0,1.0
2018-07-05,83.2,83.53,81.96,82.36,2492984,80.0470688906592,80.3645632744803,78.8540596908465,79.2389013682054,2591178.81109827,0.0,1.0
2018-07-06,83.55,84.14,82.76,83.17,2381006,80.3838053583483,80.9514468324527,79.6237430455644,80.0182057648573,2474790.16965125,0.0,1.0
2018-07-09,84.22,84.62,83.29,83.54,1647497,81.0284151679245,81.4132568452835,80.133658268065,80.3741843164143,1712389.37664581,0.0,1.0
2018-07-10,84.99,85.26,84.38,84.56,3052806,81.7692353968405,82.0290035290578,81.1823518388681,81.3555305936796,3173051.33991781,0.0,1.0
2018-07-11,84.05,84.86,83.91,84.13,1352686,80.864857455047,81.6441618516988,80.7301628679713,80.9418257905187,1405966.22411908,0.0,1.0
2018-07-12,85.64,85.7,84.09,84.5,2649596,82.3946031225487,82.4523293741526,80.9033416227829,81.2978043420758,2753959.51725753,0.0,1.0
2018-07-13,86.15,86.35,84.87,85.52,2187764,82.8852762611814,83.0776970998609,81.6537828936328,82.2791506193411,2273936.66404742,0.0,1.0
2018-07-16,85.72,86.36,85.64,86.36,1148605,82.4715714580205,83.0873181417948,82.3946031225487,83.0873181417948,1193846.78695151,0.0,1.0
2018-07-17,86.54,86.59,85.05,85.59,1322627,83.2604968966064,83.3086021062762,81.8269616484443,82.3464979128789,1374723.24627293,0.0,1.0
2018-07-18,87.1,87.2,85.61,86.4,1744017,83.7992752449089,83.8954856642486,82.3657399967468,83.1258023095307,1812711.15121283,0.0,1.0
2018-07-19,87.17,87.86,86.94,87.05,1541863,83.8666225384467,84.5304744318909,83.6453385739653,83.751170035239,1602594.61561583,0.0,1.0
2018-07-20,87.04,87.56,86.81,87.03,1795722,83.741548993305,84.2418431738717,83.5202650288236,83.7319279513711,1866452.73175561,0.0,1.0
2018-07-23,87.69,88.0,86.65,87.02,1264426,84.3669167190133,84.6651690189665,83.3663283578801,83.7223069094371,1314229.79826655,0.0,1.0
2018-07-24,86.94,88.29,86.56,88.29,1779475,83.6453385739653,84.9441792350517,83.2797389804743,84.9441792350517,1849565.78737734,0.0,1.0
2018-07-25,88.24,88.24,86.77,86.98,1507842,84.8960740253818,84.8960740253818,83.4817808610877,83.6838227417012,1567233.58067442,0.0,1.0
2018-07-26,87.17,88.53,87.11,88.22,1634954,83.8666225384467,85.1750842414671,83.8088962868429,84.8768319415139,1699352.32713903,0.0,1.0
2018-07-27,85.87,87.59,85.12,87.23,1416186,82.6158870870301,84.2707062996736,81.8943089419821,83.9243487900505,1471967.39159739,0.0,1.0
2018-07-30,84.51,85.99,84.19,85.93,1696440,81.3074253840097,82.7313395902378,80.9995520421226,82.673613338634,1763260.16625039,0.0,1.0
2018-07-31,84.74,85.38,84.47,84.88,2040689,81.5287093484911,82.1444560322654,81.2689412162739,81.6634039355668,2121068.60567149,0.0,1.0
2018-08-01,85.89,85.91,84.37,84.37,1479160,82.6351291708981,82.654371254766,81.1727307969341,81.1727307969341,1537421.84074351,0.0,1.0
2018-08-02,86.1,86.6,84.07,84.95,1859533,82.8371710515115,83.3182231482102,80.8840995389149,81.7307512291046,1932777.14904629,0.0,1.0
2018-08-03,86.4,86.88,85.53,86.51,1568293,83.1258023095307,83.5876123223615,82.288771661275,83.2316337708045,1630065.65272531,0.0,1.0
2018-08-06,86.9,87.1,85.89,86.2,1171538,83.6068544062294,83.7992752449089,82.6351291708981,82.9333814708513,1217683.08260159,0.0,1.0
2018-08-07,87.08,87.61,86.96,87.24,1888486,83.7800331610409,84.2899483835415,83.6645806578332,83.9339698319845,1962870.563251,0.0,1.0
2018-08-08,88.99,90.04,87.11,89.3,3426778,85.6176521704298,86.6278615734971,83.8088962868429,85.915904470383,3561753.52266109,0.0,1.0
2018-08-09,87.25,89.07,87.1,88.9,1824270,83.9435908739185,85.6946205059016,83.7992752449089,85.5310627930241,1896125.19363231,0.0,1.0
2018-08-10,86.1,86.95,85.0,86.52,1717234,82.8371710515115,83.6549596158993,81.7788564387745,83.2412548127384,1784873.20997549,0.0,1.0
2018-08-13,84.59,86.37,84.51,86.02,2546344,81.3843937194815,83.0969391837288,81.3074253840097,82.7602027160397,2646640.57954934,0.0,1.0
2018-08-14,86.56,86.63,84.29,84.77,2228375,83.2797389804743,83.3470862740121,81.0957624614623,81.5575724742931,2316147.26896808,0.0,1.0
2018-08-15,86.52,86.59,85.46,86.21,1922796,83.2412548127384,83.3086021062762,82.2214243677372,82.9430025127852,1998531.98145857,0.0,1.0
2018-08-16,86.75,87.69,86.52,87.44,1434743,83.4625387772198,84.3669167190133,83.2412548127384,84.126390670664,1491255.32332802,0.0,1.0
2018-08-17,87.37,88.14,86.5,86.5,1847099,84.0590433771262,84.7998636060421,83.2220127288705,83.2220127288705,1919853.39288211,0.0,1.0
2018-08-20,87.68,87.85,86.6,87.38,1154971,84.3572956770793,84.5208533899569,83.3182231482102,84.0686644190601,1200463.53391477,0.0,1.0
2018-08-21,88.2,88.64,87.57,87.57,1927074,84.857589857646,85.2809157027408,84.2514642158056,84.2514642158056,2002978.48530853,0.0,1.0
2018-08-22,88.43,88.49,87.42,87.88,1383751,85.0788738221273,85.1366000737312,84.107148586796,84.5497165157588,1438254.82676024,0.0,1.0
2018-08-23,88.61,89.14,88.23,88.52,2183704,85.2520525769389,85.7619677994395,84.8864529834479,85.1654631995331,2269716.74688267,0.0,1.0
2018-08-24,89.64,90.39,88.83,88.93,1564755,86.2430198961381,86.9645980411862,85.4637154994863,85.559925918826,1626388.29633888,0.0,1.0
2018-08-27,89.77,90.72,89.65,90.22,1261728,86.3680934412798,87.2820924250073,86.2526409380721,86.8010403283086,1311425.52819007,0.0,1.0
2018-08-28,90.06,90.2,89.41,89.89,1351753,86.647103657365,86.7817982444407,86.0217359316567,86.4835459444875,1404996.47468196,0.0,1.0
2018-08-29,91.14,91.18,90.16,90.24,934345,87.6861761862341,87.7246603539701,86.7433140767047,86.8202824121765,971147.414606599,0.0,1.0
2018-08-30,90.66,91.43,90.1,90.99,1397594,87.2243661734034,87.9651864023194,86.6855878251009,87.5418605572246,1452643.08127051,0.0,1.0
2018-08-31,91.09,91.29,90.06,90.41,1292123,87.6380709765643,87.8304918152438,86.647103657365,86.9838401250541,1343017.7405602,0.0,1.0
2018-09-04,90.71,90.76,89.8,90.4,1176936,87.4552711798188,87.5034771500425,86.5779225217476,87.1563941644319,1220736.76200133,0.19,1.0
2018-09-05,90.07,90.55,89.12,90.45,1870807,86.8382347609555,87.301012075103,85.9223213267054,87.2046001346556,1940430.81315332,0.0,1.0
2018-09-06,90.83,91.09,89.85,89.85,1383691,87.5709655083556,87.8216365535188,86.6261284919713,86.6261284919713,1435186.34059148,0.0,1.0
2018-09-07,90.2,91.36,90.12,90.56,2491693,86.9635702835371,88.0819487927267,86.8864407311792,87.3106532691477,2584423.66001327,0.0,1.0
2018-09-10,89.77,90.83,89.66,90.51,1263249,86.5489989396134,87.5709655083556,86.4429458051213,87.262447298924,1310261.98014286,0.0,1.0
2018-09-11,90.04,90.49,89.49,89.77,1100576,86.8093111788213,87.2431649108345,86.2790455063607,86.5489989396134,1141534.95396213,0.0,1.0
2018-09-12,91.42,91.55,89.23,90.0,2056580,88.1397959569952,88.2651314795768,86.0283744611976,86.7707464026424,2133117.52720342,0.0,1.0
2018-09-13,92.54,92.76,91.39,91.81,1324600,89.2196096900059,89.4317159589901,88.110872374861,88.51580252474,1373896.21436251,0.0,1.0
2018-09-14,92.46,93.16,92.28,92.73,1081185,89.1424801376479,89.8173637207796,88.9689386448427,89.4027923768559,1121422.29995888,0.0,1.0
2018-09-17,92.74,93.19,92.52,92.69,1787192,89.4124335709006,89.8462873029138,89.2003273019164,89.3642276006769,1853704.00357766,0.0,1.0
2018-09-18,92.85,93.45,92.73,92.74,1995114,89.5184867053927,90.096958348077,89.4027923768559,89.4124335709006,2069364.01315239,0.0,1.0
2018-09-19,93.32,93.47,92.81,92.99,1104319,89.9716228254954,90.1162407361665,89.4799219292138,89.653463422019,1145417.25316971,0.0,1.0
2018-09-20,94.82,95.04,93.54,93.8,2051148,91.4178019322061,91.6299082011904,90.1837290944796,90.4344001396428,2127483.37029838,0.0,1.0
2018-09-21,96.38,96.75,95.14,95.22,4308200,92.9218282031852,93.2785523828406,91.7263201416377,91.8034496939956,4468533.64843468,0.0,1.0
2018-09-24,94.34,96.26,94.31,95.92,1880454,90.9550246180587,92.8061338746484,90.9261010359245,92.4783332771273,1950436.83518258,0.0,1.0
2018-09-25,94.84,95.28,94.37,94.66,1530997,91.4370843202956,91.8612968582641,90.9839482001929,91.2635428274903,1587974.46965149,0.0,1.0
2018-09-26,94.24,95.16,94.1,94.96,953876,90.8586126776113,91.7456025297272,90.723635960985,91.5527786488324,989375.377752723,0.0,1.0
2018-09-27,93.73,94.63,93.58,94.23,807480,90.3669117813297,91.2346192453561,90.2222938706586,90.8489714835666,837531.11518454,0.0,1.0
2018-09-28,93.52,94.33,93.43,93.44,1443170,90.1644467063902,90.945383424014,90.0776759599875,90.0873171540323,1496878.90659939,0.0,1.0
2018-10-01,93.89,94.65,93.66,94.1,1169934,90.5211708860455,91.2539016334456,90.2994234230165,90.723635960985,1213474.17609391,0.0,1.0
2018-10-02,93.43,94.12,93.13,93.83,995012,90.0776759599875,90.7429183490745,89.7884401386454,90.463323721777,1032042.29204686,0.0,1.0
2018-10-03,93.67,94.0,93.28,93.89,857263,90.3090646170612,90.6272240205376,89.9330580493165,90.5211708860455,889166.835582856,0.0,1.0
2018-10-04,92.91,93.72,92.26,93.19,1168895,89.5763338696611,90.3572705872849,88.9496562567532,89.8462873029138,1212396.50874775,0.0,1.0
2018-10-05,90.99,92.95,90.09,92.52,1167798,87.7252246130714,89.6148986458401,86.857517149045,89.2003273019164,1211258.68287794,0.0,1.0
2018-10-08,90.08,91.16,89.36,90.48,935004,86.8478759550003,87.889124911832,86.1537099837791,87.2335237167898,969801.038814591,0.0,1.0
2018-10-09,89.65,90.39,89.12,89.71,1172059,86.4333046110766,87.1467529703872,85.9223213267054,86.491151775345,1215678.25993471,0.0,1.0
2018-10-10,86.9,89.83,86.86,89.45,1915940,83.7819762487736,86.6068461038818,83.7434114725946,86.2404807301818,1987243.47950001,0.0,1.0
2018-10-11,85.87,88.84,85.49,86.62,2869075,82.7889332621656,85.6523678934528,82.4225678884655,83.5120228155209,2975850.28025225,0.0,1.0
2018-10-12,87.66,88.13,86.9,87.45,2091860,84.5147069961737,84.9678431162764,83.7819762487736,84.3122419212342,2169710.50504029,0.0,1.0
2018-10-15,87.41,87.99,87.15,87.36,1297904,84.2736771450552,84.83286639965,84.023006099892,84.2254711748315,1346206.69802655,0.0,1.0
2018-10-16,90.06,90.35,88.37,88.48,1603507,86.8285935669108,87.1081881942082,85.1992317733501,85.3052849078422,1663182.99637913,0.0,1.0
2018-10-17,89.47,90.31,88.23,90.01,1130952,86.2597631182713,87.0696234180293,85.0642550567238,86.7803875966871,1173041.42490239,0.0,1.0
2018-10-18,88.41,89.96,87.53,89.14,792886,85.237796549529,86.7321816264634,84.3893714735921,85.9416037147949,822393.985973906,0.0,1.0
2018-10-19,88.3,89.81,88.21,88.53,1033977,85.1317434150369,86.5875637157924,85.0449726686343,85.3534908780659,1072457.41056765,0.0,1.0
2018-10-22,88.67,89.1,87.89,88.74,2222423,85.4884675946922,85.9030389386159,84.7364544592026,85.5559559530054,2305132.52786666,0.0,1.0
2018-10-23,87.56,88.36,86.22,87.28,1383969,84.4182950557263,85.1895905793053,83.1263750537314,84.1483416224736,1435474.68661866,0.0,1.0
2018-10-24,73.25,87.2,69.51,86.86,17525480,70.6217463777062,84.0712120701157,67.0159398049741,83.7434114725946,18177706.9506915,0.0,1.0
2018-10-25,75.94,77.68,74.28,74.41,3463618,73.2152275757407,74.8927953395251,71.6147893643142,71.7401248868958,3592519.74799778,0.0,1.0
2018-10-26,73.12,74.71,72.53,74.28,2208631,70.4964108551246,72.0293607082379,69.927580406485,71.6147893643142,2290827.24582794,0.0,1.0
2018-10-29,69.54,74.9,68.59,74.29,3297099,67.0448633871084,72.2125433950879,66.1289499528582,71.6244305583589,3419803.58936919,0.0,1.0
2018-10-30,71.06,71.58,69.04,69.42,1904693,68.5103248819085,69.0116669722349,66.5628036848715,66.9291690585715,1975577.91199062,0.0,1.0
2018-10-31,72.83,74.09,71.83,72.33,2551330,70.2168162278272,71.4316066774642,69.2526968233534,69.7347565255903,2646280.10613733,0.0,1.0
2018-11-01,71.58,73.63,70.68,73.5,4860500,69.0116669722349,70.9881117514062,68.1439595082085,70.8627762288246,5041388.00385701,0.0,1.0
2018-11-02,70.63,72.46,69.46,71.6,3245137,68.0957535379848,69.8600920481719,66.9677338347504,69.0309493603244,3365907.77547012,0.0,1.0
2018-11-05,71.81,71.88,70.38,70.82,3063474,69.2334144352639,69.300902793577,67.8547236868663,68.2789362248348,3177484.0188721,0.0,1.0
2018-11-06,72.21,73.48,71.47,72.02,5708953,69.6190621970534,70.8434938407351,68.9056138377428,69.4358795102034,5921416.9671399,0.0,1.0
2018-11-07,63.21,66.0,60.05,65.85,12177955,60.9419875567892,63.6318806952711,57.8953702386519,63.4872627846,12631168.8609218,0.0,1.0
2018-11-08,63.26,66.58,62.64,63.62,5547284,60.9901935270128,64.1910699498659,60.3924394962391,61.3372765126234,5753731.30574796,0.0,1.0
2018-11-09,62.0,63.72,61.92,62.54,5121701,59.7754030773759,61.4336884530708,59.698273525018,60.2960275557917,5312309.84070413,0.0,1.0
2018-11-12,62.01,62.82,61.4,61.67,4338223,59.7850442714206,60.5659809890444,59.1969314346916,59.4572436738995,4499673.98215339,0.0,1.0
2018-11-13,62.04,63.02,61.43,62.0,4249398,59.8139678535548,60.7588048699391,59.2258550168258,59.7754030773759,4407543.27760806,0.0,1.0
2018-11-14,61.66,63.26,61.21,62.57,3593336,59.4476024798548,60.9901935270128,59.0137487478416,60.3249511379259,3727065.32336746,0.0,1.0
2018-11-15,62.27,62.5,61.24,61.42,3901745,60.0357153165838,60.2574627796128,59.0426723299758,59.2162138227811,4046952.04960581,0.0,1.0
2018-11-16,62.69,63.19,61.51,61.92,3521097,60.4406454664628,60.9227051686997,59.3029845691837,59.698273525018,3652137.88215552,0.0,1.0
2018-11-19,59.42,62.7,59.13,62.44,4365949,57.2879750138334,60.4502866605075,57.008380386536,60.1996156153443,4528431.8308922,0.0,1.0
2018-11-20,57.79,59.55,57.7,58.2,6273990,55.7164603845411,57.413310536415,55.6296896381385,56.1117493403754,6507482.34179999,0.0,1.0
2018-11-21,58.19,59.61,58.11,58.25,3996545,56.1021081463307,57.4711577006835,56.0249785939728,56.1599553105991,4145280.11930351,0.0,1.0
2018-11-23,57.97,58.86,57.59,57.59,1016160,55.8900018773464,56.7480681473281,55.5236365036464,55.5236365036464,1053977.33443048,0.0,1.0
2018-11-26,59.61,60.24,59.01,59.55,3153558,57.4711577006835,58.078552925502,56.8926860579992,57.413310536415,3270920.57826711,0.0,1.0
2018-11-27,60.58,61.03,59.13,59.13,2886215,58.4063535230231,58.8402072550363,57.008380386536,57.008380386536,2993628.16120814,0.0,1.0
2018-11-28,62.36,62.51,60.8,60.92,4420175,60.1224860629864,60.2671039736575,58.6184597920073,58.7341541205442,4584675.90164565,0.0,1.0
2018-11-29,62.31,63.04,61.98,62.12,1996360,60.0742800927627,60.7780872580286,59.7561206892864,59.8910974059127,2070656.38419504,0.0,1.0
2018-11-30,63.04,63.35,62.12,62.21,2977860,60.7780872580286,61.0769642734155,59.8910974059127,59.9778681523154,3088683.8146622,0.0,1.0
2018-12-03,63.5,64.48,63.09,63.96,2432828,61.2215821840866,62.1664192004709,60.8262932282523,61.6650771101445,2523367.94458336,0.0,1.0
2018-12-04,62.03,64.02,61.74,62.99,2687078,59.9875093463601,61.91198369102,59.7070583112086,60.9158989799649,2778569.24143349,0.19,1.0
2018-12-06,60.52,60.87,59.23,60.62,4112558,58.5272298185025,58.8657052057543,57.2797062483461,58.623937072003,4252584.83840485,0.0,1.0
2018-12-07,58.93,60.95,58.61,60.54,3888942,56.9895844878446,58.9430710085547,56.680121276643,58.5465712692026,4021355.02688006,0.0,1.0
2018-12-10,58.86,59.46,57.77,58.97,2107784,56.9218894103942,57.5021329313972,55.8677803472388,57.0282673892448,2179551.09229641,0.0,1.0
2018-12-11,58.34,59.87,57.83,59.77,2742042,56.4190116921917,57.8986326707493,55.9258046993391,57.8019254172488,2835404.68863158,0.0,1.0
2018-12-12,58.15,59.49,58.04,59.01,2843454,56.2352679105407,57.5311451074474,56.1288899316901,57.066950290645,2940269.62515826,0.0,1.0
2018-12-13,58.08,58.6,57.46,58.28,2852962,56.1675728330903,56.6704505512929,55.5679878613873,56.3609873400913,2950101.35923802,0.0,1.0
2018-12-14,56.76,58.17,56.45,57.51,1828487,54.8910370868837,56.2546093612408,54.5912446010322,55.6163414881375,1890744.42072802,0.0,1.0
2018-12-17,55.49,57.39,54.96,56.41,2786518,53.6628549674274,55.5002927839369,53.1503065238748,54.552561699632,2881395.03412285,0.0,1.0
2018-12-18,55.18,56.44,54.78,55.92,2823097,53.3630624815759,54.5815738756821,52.9762334675738,54.0786961574795,2919219.49782743,0.0,1.0
2018-12-19,54.07,56.53,53.63,55.27,2921992,52.2896119677203,54.6686104038326,51.8641000523181,53.4500990097263,3021481.73403032,0.0,1.0
2018-12-20,52.74,54.22,51.77,53.74,3042939,51.0034054961637,52.4346728479711,50.0653451372088,51.9704780311687,3146546.80993941,0.0,1.0
2018-12-21,50.48,53.02,50.43,52.59,4839684,48.8178215670523,51.2741858059651,48.7694679403021,50.8583446159129,5004468.46003644,0.0,1.0
2018-12-24,50.03,51.06,49.55,50.33,1398534,48.3826389263001,49.3787236373553,47.9184441094977,48.6727606868016,1446152.1234214,0.0,1.0
2018-12-26,52.13,52.16,49.19,50.4,3174884,50.4134912498106,50.4425034258607,47.5702979968959,48.740455764252,3282984.35234084,0.0,1.0
2018-12-27,53.44,53.44,51.43,51.48,2618235,51.6803562706671,51.6803562706671,49.7365404753071,49.7848941020574,2707382.23372921,0.0,1.0
2018-12-28,52.95,53.76,52.18,53.44,2165313,51.2064907285147,51.9898194818688,50.4618448765609,51.6803562706671,2239038.87415106,0.0,1.0
2018-12-31,53.17,53.5,52.28,53.11,1763821,51.4192466862158,51.7383806227675,50.5585521300614,51.3612223341155,1823876.63402196,0.0,1.0
2019-01-02,54.49,55.02,52.12,52.28,2497675,52.6957824324224,53.2083308759751,50.4038205244605,50.5585521300614,2582717.33462794,0.0,1.0
2019-01-03,54.71,55.77,53.9,54.11,3540552,52.9085383901235,53.9336352772288,52.1252096367694,52.3282948691205,3661102.83545763,0.0,1.0
2019-01-04,57.32,57.47,55.35,55.57,3596111,55.4325977064865,55.5776585867373,53.5274648125267,53.7402207702278,3718553.54157216,0.0,1.0
2019-01-07,57.36,58.03,54.33,54.5,8113084,55.4712806078867,56.1192192063401,52.5410508268216,52.7054531577725,8389323.14416112,0.0,1.0
2019-01-08,59.16,59.89,57.1,57.96,2954442,57.2120111708957,57.9179741214494,55.2198417487854,56.0515241288897,3055036.61106944,0.0,1.0
2019-01-09,59.19,59.98,58.64,59.31,3813716,57.2410233469459,58.0050106495998,56.7091334526931,57.3570720511465,3943567.68696806,0.0,1.0
2019-01-10,60.63,60.75,58.49,58.78,2267748,58.6336077973531,58.7496565015537,56.5640725724424,56.8445236075938,2344961.64239457,0.0,1.0
2019-01-11,61.08,61.1,59.85,60.18,1738294,59.0687904381053,59.0881318888054,57.8792912200492,58.1984251566008,1797480.47543405,0.0,1.0
2019-01-14,60.22,60.64,59.56,60.26,2162920,58.237108058001,58.6432785227031,57.5988401848977,58.2757909594012,2236564.39585353,0.0,1.0
2019-01-15,60.71,60.82,59.89,60.45,1820659,58.7109736001535,58.817351579004,57.9179741214494,58.4595347410522,1882649.88829466,0.0,1.0
2019-01-16,61.31,61.6,60.11,60.79,1840441,59.2912171211565,59.5716681563079,58.1307300791505,58.7883394029539,1903105.43768104,0.0,1.0
2019-01-17,61.94,62.2,60.78,61.16,915155,59.9004728182096,60.1519116773109,58.7786686776038,59.1461562409057,946314.745662041,0.0,1.0
2019-01-18,62.62,63.12,62.04,62.5,2906516,60.558082142013,61.0416184095155,59.9971800717101,60.4420334378124,3005478.79791145,0.0,1.0
2019-01-22,61.82,62.61,61.265,62.41,1480287,59.784424114009,60.548411416663,59.2476988570813,60.354996909662,1530688.6985394,0.0,1.0
2019-01-23,62.02,63.03,61.01,62.22,1419918,59.97783862101,60.9545818813651,59.001095360655,60.171253128011,1468264.21866345,0.0,1.0
2019-01-24,62.12,63.28,61.73,62.23,4284917,60.0745458745105,61.1963500151163,59.6973875858586,60.1809238533611,4430812.42088821,0.0,1.0
2019-01-25,63.34,63.59,62.54,62.95,1898650,61.2543743672166,61.4961425009679,60.4807163392126,60.8772160785647,1963296.37258304,0.0,1.0
2019-01-28,62.92,62.94,62.25,62.36,1354132,60.8482039025145,60.8675453532146,60.2002653040612,60.3066432829117,1400238.29752646,0.0,1.0
2019-01-29,62.46,63.25,62.34,62.99,962162,60.4033505364122,61.1673378390662,60.2873018322116,60.9158989799649,994922.268157504,0.0,1.0
2019-01-30,64.18,64.23,62.18,62.62,2363644,62.0667152966208,62.1150689233711,60.1325702266108,60.558082142013,2444122.7668489,0.0,1.0
2019-01-31,64.12,64.42,63.75,64.03,1533806,62.0086909445205,62.298812705022,61.6508741065687,61.9216544163701,1586029.94551187,0.0,1.0
2019-02-01,65.1,65.49,64.37,64.38,2154112,62.9564220288254,63.3335803174774,62.2504590782718,62.2601298036218,2227456.49579312,0.0,1.0
2019-02-04,64.76,64.9,64.02,64.9,1114528,62.6276173669237,62.7630075218244,61.91198369102,62.7630075218244,1152476.1170001,0.0,1.0
2019-02-05,64.71,65.26,64.61,64.95,1523074,62.5792637401735,63.1111536344262,62.482556486673,62.8113611485747,1574932.53594688,0.0,1.0
2019-02-06,65.49,65.74,64.56,64.75,1846494,63.3335803174774,63.5753484512286,62.4342028599227,62.6179466415737,1909364.53385108,0.0,1.0
2019-02-07,64.61,65.24,63.49,65.16,2039730,62.482556486673,63.0918121837261,61.3994352474674,63.0144463809257,2109179.94893677,0.0,1.0
2019-02-08,69.21,69.37,65.94,66.0,5251942,66.931090147696,67.0858217532968,63.7687629582296,63.8267873103299,5430763.26738289,0.0,1.0
2019-02-11,67.24,69.45,67.14,68.89,3503953,65.0259572537361,67.1631875560972,64.9292500002356,66.6216269364944,3623257.69078106,0.0,1.0
2019-02-12,67.05,67.58,66.35,67.56,3362206,64.8422134720852,65.3547619156378,64.1652626975817,65.3354204649377,3476684.40401176,0.0,1.0
2019-02-13,67.2,67.82,67.07,67.33,1477515,64.9872743523359,65.586859324039,64.8615549227853,65.1129937818866,1527822.31582284,0.0,1.0
2019-02-14,65.29,67.47,65.28,67.07,6454207,63.1401658104764,65.2483839367873,63.1304950851263,64.8615549227853,6673963.70631768,0.0,1.0
2019-02-15,65.46,65.99,63.85,65.96,3692259,63.3045681414272,63.8171165849799,61.7475813600692,63.7881044089297,3817975.24627345,0.0,1.0
2019-02-19,65.83,66.15,64.812,65.21,3044670,63.6623849793791,63.9718481905807,62.677905138744,63.062800007676,3148336.74806436,0.0,1.0
2019-02-20,66.44,67.23,65.52,66.02,2152112,64.2522992257321,65.0162865283861,63.3625924935275,63.84612876103,2225388.39859502,0.0,1.0
2019-02-21,66.11,66.74,65.88,66.6,1492790,63.9331652891805,64.5424209862336,63.7107386061293,64.4070308313329,1543617.4081733,0.0,1.0
2019-02-22,66.67,66.67,66.09,66.44,1895055,64.4747259087833,64.4747259087833,63.9138238384804,64.2522992257321,1959578.96786946,0.0,1.0
2019-02-25,66.93,67.83,66.79,67.42,1380589,64.7261647678846,65.5965300493891,64.5907746129839,65.200030310037,1427596.12131148,0.0,1.0
2019-02-26,67.18,67.28,66.46,66.86,2606745,64.9679329016358,65.0646401551363,64.2716406764322,64.6584696904342,2695501.01532614,0.0,1.0
2019-02-27,66.93,67.21,66.44,67.03,1096702,64.7261647678846,64.996945077686,64.2522992257321,64.8228720213851,1134043.16667346,0.0,1.0
2019-02-28,65.86,66.97,65.82,66.97,1932476,63.6913971554292,64.7648476692848,63.652714254029,64.7648476692848,1998274.10049445,0.0,1.0
2019-03-01,67.27,67.6,66.25,66.47,1827612,65.0549694297863,65.3741033663379,64.0685554440812,64.2813114017823,1889839.62820385,0.0,1.0
2019-03-04,66.01,67.62,65.78,67.41,1399945,63.83645803568,65.393444817038,63.6140313526288,65.190359584687,1447611.16599466,0.0,1.0
2019-03-05,65.09,66.04,65.09,66.0,1844358,62.9467513034754,63.8654702117301,62.9467513034754,63.8267873103299,1907155.80604351,0.0,1.0
2019-03-06,64.26,65.24,64.2,65.09,2898324,62.1440810994212,63.0918121837261,62.0860567473209,62.9467513034754,2997007.87178804,0.0,1.0
2019-03-07,64.38,64.43,63.33,64.03,2354659,62.2601298036218,62.3084834303721,61.2447036418666,61.9216544163701,2434831.84018645,0.0,1.0
2019-03-08,64.19,64.28,63.16,63.62,1617874,62.0763860219709,62.1634225501213,61.0803013109157,61.525154677018,1672960.34313666,0.0,1.0
2019-03-11,65.44,65.48,64.3,64.64,1926155,63.2852266907271,63.3239095921273,62.1827640008214,62.5115686627231,1991737.87929986,0.0,1.0
2019-03-12,65.11,66.1,64.98,65.68,1976400,62.9660927541755,63.9234945638304,62.8403733246248,63.5173240991283,2043693.65115904,0.0,1.0
2019-03-13,65.51,66.02,64.5,65.25,2037886,63.3529217681775,63.84612876103,62.3761785078224,63.1014829090762,2107273.16332013,0.0,1.0
2019-03-14,65.32,65.54,65.02,65.39,1306229,63.1691779865265,63.3819339442276,62.879056226025,63.2368730639769,1350704.26748625,0.0,1.0
2019-03-15,65.75,66.06,64.96,65.3,5214053,63.5850191765787,63.8848116624302,62.8210318739247,63.1498365358264,5391584.20001355,0.0,1.0
2019-03-18,66.1,66.42,65.38,66.06,1142888,63.9234945638304,64.232957775032,63.2272023386268,63.8848116624302,1181801.73526911,0.0,1.0
2019-03-19,66.39,66.82,66.23,66.5,1243023,64.2039455989819,64.619786789034,64.0492139933811,64.3103235778324,1285346.19173481,0.0,1.0
2019-03-20,65.47,66.34,64.82,66.22,1702598,63.3142388667773,64.1555919722316,62.685641719024,64.039543268031,1760569.07664242,0.0,1.0
2019-03-21,66.64,66.89,65.26,65.26,1010130,64.4457137327331,64.6874818664844,63.1111536344262,63.1111536344262,1044523.51135665,0.0,1.0
2019-03-22,64.34,66.5,64.32,65.84,1187921,62.2214469022216,64.3103235778324,62.2021054515215,63.6720557047291,1228368.04583005,0.0,1.0
2019-03-25,64.42,64.76,63.47,64.28,982604,62.298812705022,62.6276173669237,61.3800937967673,62.1634225501213,1016060.28961925,0.0,1.0
2019-03-26,64.83,65.5,64.33,64.88,1087600,62.879056226025,63.5288937653037,62.3941028385036,62.9275515647772,1121344.88384412,0.19,1.0
2019-03-27,63.9,65.03,63.88,64.85,1317944,61.9770429252352,63.0730375810336,61.9576447897344,62.8984543615259,1358835.74990167,0.0,1.0
2019-03-28,64.31,64.7,63.85,64.26,841670,62.3747047030028,62.7529683452695,61.9285475864831,62.3262093642506,867784.432130453,0.0,1.0
2019-03-29,64.31,65.17,64.13,64.73,2539211,62.3747047030028,63.2088245295396,62.2001214834951,62.7820655485208,2617994.90975608,0.0,1.0
2019-04-01,65.64,66.1,64.4,64.54,1582766,63.6646807138097,64.1108378303294,62.4619963127566,62.5977832612626,1631874.36228616,0.0,1.0
2019-04-02,64.19,65.73,64.15,65.63,2461091,62.2583158899976,63.7519723235636,62.2195196189959,63.6549816460593,2537451.0863597,0.0,1.0
2019-04-03,65.29,65.8,64.58,64.67,1688969,63.3252133425447,63.8198657978165,62.6365795322643,62.7238711420182,1741372.51482284,0.0,1.0
2019-04-04,64.72,65.76,64.69,65.56,1024624,62.7723664807703,63.7810695268148,62.743269277519,63.5870881718063,1056414.93220292,0.0,1.0
2019-04-05,65.45,65.56,64.74,64.74,1294986,63.4803984265516,63.5870881718063,62.7917646162712,62.7917646162712,1335165.433753,0.0,1.0
2019-04-08,64.64,65.56,64.51,65.26,1099148,62.6947739387669,63.5870881718063,62.5686860580113,63.2961161392934,1133251.18277629,0.0,1.0
2019-04-09,63.6,64.56,63.49,64.56,1808551,61.6860708927224,62.6171813967635,61.5793811474677,62.6171813967635,1864664.77659173,0.0,1.0
2019-04-10,64.4,64.41,63.51,63.89,2039689,62.4619963127566,62.4716953805071,61.5987792829685,61.9673438574848,2102974.27802789,0.0,1.0
2019-04-11,64.57,65.15,64.45,64.86,1099843,62.6268804645139,63.1894263940387,62.5104916515088,62.9081534292763,1133967.74648931,0.0,1.0
2019-04-12,65.98,66.05,64.76,64.92,1545894,63.9944490173243,64.0623424915773,62.811162751772,62.9663478357789,1593858.3375003,0.0,1.0
2019-04-15,65.75,66.68,65.27,66.68,1046430,63.7713704590644,64.6733837598542,63.3058152070439,64.6733837598542,1078897.50533377,0.0,1.0
2019-04-16,65.99,66.35,65.73,65.89,1046332,64.0041480850747,64.3533145240901,63.7519723235636,63.9071574075704,1078796.4646951,0.0,1.0
2019-04-17,65.2,66.23,65.13,66.23,1341458,63.2379217327909,64.236925711085,63.1700282585379,64.236925711085,1383079.31702075,0.0,1.0
2019-04-18,64.58,65.2,63.91,65.14,1443195,62.6365795322643,63.2379217327909,61.9867419929856,63.1797273262883,1487972.9033095,0.0,1.0
2019-04-22,64.61,64.64,64.05,64.22,847038,62.6656767355156,62.6947739387669,62.1225289414916,62.2874130932489,873318.984664911,0.0,1.0
2019-04-23,65.86,66.36,64.52,64.79,1262141,63.8780602043191,64.3630135918405,62.5783851257618,62.8402599550233,1301301.35439491,0.0,1.0
2019-04-24,64.92,65.92,64.51,65.92,876186,62.9663478357789,63.9362546108217,62.5686860580113,63.9362546108217,903371.357480549,0.0,1.0
2019-04-25,64.34,64.86,63.66,64.86,750106,62.4038019062541,62.9081534292763,61.7442652992249,62.9081534292763,773379.482751727,0.0,1.0
2019-04-26,65.0,65.33,64.34,64.34,827556,63.0439403777823,63.3640096135464,62.4038019062541,62.4038019062541,853232.518108225,0.0,1.0
2019-04-29,65.5,65.84,64.92,65.0,820213,63.5288937653037,63.8586620688183,62.9663478357789,63.0439403777823,845661.687396505,0.0,1.0
2019-04-30,65.74,65.86,64.78,65.75,1095634,63.761671391314,63.8780602043191,62.8305608872729,63.7713704590644,1129628.15416115,0.0,1.0
2019-05-01,65.84,67.09,65.68,66.0,975036,63.8586620688183,65.0710455376218,63.7034769848114,64.0138471528251,1005288.36903626,0.0,1.0
2019-05-02,64.51,66.34,64.36,65.98,1289371,62.5686860580113,64.3436154563397,62.4232000417549,63.9944490173243,1329376.21756802,0.0,1.0
2019-05-03,63.01,64.5,62.58,64.31,1679295,61.1138258954471,62.5589869902609,60.6967659821787,62.3747047030028,1731398.36034849,0.0,1.0
2019-05-06,62.48,62.66,60.83,61.8,1660291,60.5997753046744,60.7743585241821,58.9994291258538,59.9402386976453,1711804.72466205,0.0,1.0
2019-05-07,60.87,62.01,60.34,61.85,1493121,59.0382253968555,60.1439191204043,58.5241748060828,59.9887340363975,1539447.95357688,0.0,1.0
2019-05-08,60.3,60.8,60.07,60.5,946283,58.4853785350811,58.9703319226025,58.2622999768213,58.6793598900897,975643.251856075,0.0,1.0
2019-05-09,59.44,59.9,58.38,59.52,2632541,57.6512587085443,58.097415825064,56.6231575269989,57.7288512505477,2714220.65268471,0.0,1.0
2019-05-10,59.03,59.5,58.08,59.05,2008773,57.2535969307768,57.7094531150469,56.3321854944861,57.2729950662776,2071099.0496085,0.0,1.0
2019-05-13,55.98,57.99,55.97,57.61,2959153,54.2953812668962,56.2448938847322,54.2856821991458,55.876329310216,3050966.41877711,0.0,1.0
2019-05-14,57.0,57.6,56.02,56.07,1726492,55.2846861774399,55.8666302424656,54.3341775378979,54.3826728766501,1780059.738137,0.0,1.0
2019-05-15,57.39,57.69,56.61,56.76,1745818,55.6629498197066,55.9539218522194,54.9064225351732,55.0519085514296,1799985.36449336,0.0,1.0
2019-05-16,57.66,57.98,57.19,57.5,2001676,55.9248246489681,56.2351948169818,55.468968464698,55.7696395649613,2063781.85152038,0.0,1.0
2019-05-17,56.33,58.21,56.26,56.9,2023748,54.6348486381612,56.4582733752417,54.5669551639082,55.1876954999356,2086538.67781332,0.0,1.0
2019-05-20,54.66,55.75,54.43,55.45,3642850,53.0151043238397,54.0723027086364,52.7920257655799,53.7813306761235,3755876.43445344,0.0,1.0
2019-05-21,55.24,55.45,54.79,55.17,4331722,53.5776502533645,53.7813306761235,53.1411922045953,53.5097567791115,4466122.01446766,0.0,1.0
2019-05-22,54.3,55.41,54.3,54.89,3167570,52.6659378848243,53.7425344051218,52.6659378848243,53.2381828820996,3265849.95744586,0.0,1.0
2019-05-23,51.98,53.7,51.76,53.68,3580429,50.415754166725,52.0839938197986,50.2023746762156,52.0645956842978,3691518.70275572,0.0,1.0
2019-05-24,53.08,54.59,52.26,53.11,8039320,51.4826516192721,52.9472108495867,50.687328063737,51.5117488225234,8288755.38027374,0.0,1.0
2019-05-28,51.41,53.09,50.96,53.0,4852822,49.8629073049506,51.4923506870225,49.4264492561813,51.4050590772687,5003390.14518775,0.0,1.0
2019-05-29,49.7,51.13,49.37,51.13,5752749,48.2043667196274,49.5913334079386,47.8842974838633,49.5913334079386,5931239.1128994,0.0,1.0
2019-05-30,49.38,50.31,49.23,49.87,3615618,47.8939965516137,48.7960098524035,47.7485105353573,48.3692508713847,3727799.50922647,0.0,1.0
2019-05-31,47.54,48.56,47.34,48.55,4030297,46.1093680855349,47.0986729960786,45.9153867305264,47.0889739283282,4155344.72354019,0.0,1.0
2019-06-03,46.64,47.86,46.46,47.47,3319403,45.2364519879964,46.4197382535486,45.0618687684887,46.0414746112819,3422393.86857928,0.0,1.0
2019-06-04,48.37,48.4,46.7,47.24,3984820,47.1180711315794,47.1472946613282,45.491294642232,46.0173181777096,4090696.81273133,0.21,1.0
2019-06-05,47.84,49.1,47.62,48.75,2232950,46.6017887726847,47.8291770221325,46.3874828878605,47.4882358417304,2292279.56293846,0.0,1.0
2019-06-06,48.35,48.48,47.69,48.08,1984275,47.0985887784136,47.2252240739916,46.455671123941,46.8355770106748,2036997.25911897,0.0,1.0
2019-06-07,49.18,49.72,48.42,48.54,4644690,47.9071064347959,48.4331299702735,47.1667770144941,47.2836711334891,4768099.5826976,0.0,1.0
2019-06-10,50.27,50.63,49.55,49.55,2835704,48.9688946823341,49.3195770393192,48.2675299683639,48.2675299683639,2911048.75870164,0.0,1.0
2019-06-11,50.73,51.04,50.2,50.72,2709276,49.4169888051483,49.7189652792188,48.9007064462536,49.4072476285654,2781261.56213066,0.0,1.0
2019-06-12,50.18,50.81,49.9,50.4,1763539,48.8812240930878,49.4949182178117,48.6084711487661,49.095529977912,1810396.29554845,0.0,1.0
2019-06-13,51.44,51.78,50.63,50.63,3034297,50.1086123425356,50.4398123463548,49.3195770393192,49.3195770393192,3114918.38195457,0.0,1.0
2019-06-14,51.72,52.17,50.91,51.05,3588621,50.3813652868573,50.8197182330887,49.5923299836409,49.7287064558018,3683970.79085146,0.0,1.0
2019-06-17,51.9,52.47,51.74,51.74,3631789,50.5567064653499,51.1119535305763,50.4008476400232,50.4008476400232,3728285.76618585,0.0,1.0
2019-06-18,53.29,54.34,52.19,52.41,4107646,51.9107300103756,52.9335535515821,50.8392005862545,51.0535064710787,4216786.30403094,0.0,1.0
2019-06-19,53.11,53.85,52.61,53.47,4618856,51.7353888318831,52.4562358990191,51.2483300027371,52.0860711888682,4741579.1723754,0.0,1.0
2019-06-20,54.41,54.86,53.61,54.06,3892170,53.0017417876626,53.4400947338939,52.222447661029,52.6608006072604,3995585.09885226,0.0,1.0
2019-06-21,54.44,54.65,53.75,54.15,4744421,53.0309653174113,53.2355300256526,52.3588241331899,52.7484711965067,4870480.43900492,0.0,1.0
2019-06-24,53.94,54.65,53.77,54.38,2866388,52.5439064882654,53.2355300256526,52.3783064863557,52.9725182579138,2942548.03370072,0.0,1.0
2019-06-25,54.01,54.35,53.74,54.05,2440880,52.6120947243458,52.943294728165,52.349082956607,52.6510594306775,2505734.27062192,0.0,1.0
2019-06-26,53.62,54.65,53.23,54.22,2924375,52.232188837612,53.2355300256526,51.8522829508781,52.8166594325871,3002075.75040558,0.0,1.0
2019-06-27,53.8,54.29,53.68,53.74,2222156,52.4075300161045,52.8848476686675,52.2906358971095,52.349082956607,2281198.76596478,0.0,1.0
2019-06-28,55.15,55.15,54.06,54.06,2873520,53.7225888547986,53.7225888547986,52.6608006072604,52.6608006072604,2949869.53120084,0.0,1.0
2019-07-01,55.94,56.49,54.98,56.01,2990498,54.4921418048492,55.0279065169097,53.5569888528889,54.5603300409296,3069955.64092717,0.0,1.0
2019-07-02,55.97,55.97,55.17,55.95,1956572,54.5213653345979,54.5213653345979,53.7420712079644,54.5018829814321,2008558.18939861,0.0,1.0
2019-07-03,55.7,56.19,55.43,56.05,1631291,54.2583535668591,54.7356712194222,53.9953417991203,54.5992947472613,1674634.46136521,0.0,1.0
2019-07-05,56.46,56.48,55.04,55.45,2046150,54.998682987161,55.0181653403268,53.6154359123865,54.0148241522861,2100516.28012563,0.0,1.0
2019-07-08,54.98,56.61,54.84,55.87,3448921,53.5569888528889,55.1448006359048,53.4206123807281,54.4239535687687,3540558.95675643,0.0,1.0
2019-07-09,55.55,55.55,54.38,54.61,2262184,54.1122359181153,54.1122359181153,52.9725182579138,53.1965653193209,2322290.31138466,0.0,1.0
2019-07-10,55.25,56.23,55.09,55.78,2705358,53.8200006206278,54.7746359257538,53.6641417953011,54.3362829795225,2777239.46072776,0.0,1.0
2019-07-11,55.48,56.19,55.09,55.76,2170290,54.0440476820349,54.7356712194222,53.6641417953011,54.3168006263566,2227954.68445317,0.0,1.0
2019-07-12,56.81,57.0,55.56,55.71,1885988,55.3396241675631,55.5247065226386,54.1219770946983,54.268094743442,1936098.76994432,0.0,1.0
2019-07-15,56.97,57.06,56.1,56.83,4828723,55.4954829928898,55.5831535821361,54.6480006301759,55.359106520729,4957022.34621952,0.0,1.0
2019-07-16,56.88,57.23,56.5,57.07,1843648,55.4078124036436,55.7487535840457,55.0376476934926,55.592894758719,1892633.79460013,0.0,1.0
2019-07-17,56.02,57.07,55.99,56.93,1521482,54.5700712175125,55.592894758719,54.5408476877638,55.4565182865582,1561907.83223034,0.0,1.0
2019-07-18,56.63,56.78,55.58,55.68,1363302,55.1642829890706,55.3104006378144,54.1414594478641,54.2388712136933,1399524.98386131,0.0,1.0
2019-07-19,55.93,57.09,55.91,56.81,2341680,54.4824006282663,55.6123771118849,54.4629182751004,55.3396241675631,2403898.52300397,0.0,1.0
2019-07-22,56.29,57.01,56.19,56.37,1298104,54.8330829852513,55.5344476992215,54.7356712194222,54.9110123979147,1332594.67062346,0.0,1.0
2019-07-23,56.72,56.86,56.26,56.62,1558746,55.2519535783169,55.3883300504777,54.8038594555026,55.1545418124877,1600161.9380694,0.0,1.0
2019-07-24,56.5,57.09,56.42,56.7,1973296,55.0376476934926,55.6123771118849,54.9597182808293,55.232471225151,2025726.54668855,0.0,1.0
2019-07-25,56.49,57.06,56.25,56.66,1865923,55.0279065169097,55.5831535821361,54.7941182789197,55.1935065188193,1915500.64216253,0.0,1.0
2019-07-26,56.64,56.97,56.31,56.67,1465459,55.1740241656535,55.4954829928898,54.8525653384172,55.2032476954023,1504396.29907711,0.0,1.0
2019-07-29,56.44,56.82,56.03,56.64,1031202,54.9792006339951,55.3493653441461,54.5798123940954,55.1740241656535,1058601.07474922,0.0,1.0
2019-07-30,56.71,56.71,55.29,55.8,1419853,55.2422124017339,55.2422124017339,53.8589653269594,54.3557653326883,1457578.5459938,0.0,1.0
2019-07-31,55.77,56.92,55.0,56.8,1735203,54.3265418029396,55.4467771099752,53.5764712060548,55.3298829909802,1781307.406995,0.0,1.0
2019-08-01,55.13,56.66,54.72,55.55,1680439,53.7031065016327,55.1935065188193,53.3037182617331,54.1122359181153,1725088.3255177,0.0,1.0
2019-08-02,53.29,54.89,52.57,54.85,2279950,51.9107300103756,53.4693182636427,51.2093652964055,53.430353557311,2340528.3546526,0.0,1.0
2019-08-05,50.86,52.07,50.41,52.0,2939481,49.5436241007263,50.7223064672595,49.1052711544949,50.6541182311791,3017583.11737652,0.0,1.0
2019-08-06,49.65,51.09,49.23,51.04,4044961,48.3649417341931,49.7676711621334,47.9558123177105,49.7189652792188,4152435.76129474,0.0,1.0
2019-08-07,49.89,50.02,48.56,48.87,3778014,48.5987299721832,48.7253652677611,47.3031534866549,47.6051299607254,3878395.96976885,0.0,1.0
2019-08-08,51.65,52.03,49.89,50.13,4006422,50.3131770507769,50.6833417609278,48.5987299721832,48.8325182101732,4112872.77865918,0.0,1.0
2019-08-09,35.91,39.88,34.61,38.8,20822641,34.9805651092623,38.8478122126812,33.7142121534828,37.7957651417259,21375899.3307975,0.0,1.0
2019-08-12,33.92,35.58,33.66,35.57,12774896,33.0420709692614,34.659106282026,32.7888003781055,34.6493651054431,13114325.4526363,0.0,1.0
2019-08-13,34.09,35.25,33.54,34.05,9862786,33.207670971171,34.3376474547897,32.6719062591105,33.1687062648394,10124840.5837281,0.0,1.0
2019-08-14,31.75,33.28,31.5,33.1,6020400,30.928235650768,32.4186356679546,30.684706236195,32.2432944894621,6180362.24757145,0.0,1.0
2019-08-15,30.61,31.92,30.11,31.92,6574921,29.8177415203152,31.0938356526776,29.3306826911693,31.0938356526776,6749616.89076553,0.0,1.0
2019-08-16,31.79,31.81,30.14,31.0,5264183,30.9672003570997,30.9866827102655,29.359906220918,30.1976474070491,5404052.53430128,0.0,1.0
2019-08-19,33.59,33.82,32.64,32.64,7450844,32.7206121420251,32.9446592034322,31.7952003666478,31.7952003666478,7648813.19682152,0.0,1.0
2019-08-20,33.64,34.15,33.16,33.37,3519918,32.7693180249397,33.2661180306686,32.3017415489596,32.5063062572009,3613442.34963577,0.0,1.0
2019-08-21,34.5,34.68,34.02,34.31,3926706,33.6070592110707,33.7824003895633,33.1394827350906,33.4219768559953,4031038.72163184,0.0,1.0
2019-08-22,34.5,35.14,34.41,34.56,3076851,33.6070592110707,34.2304945123775,33.5193886218245,33.6655062705682,3158603.04328657,0.0,1.0
2019-08-23,33.59,34.73,33.45,34.08,3356786,32.7206121420251,33.8311062724779,32.5842356698642,33.1979297945881,3445975.92644615,0.0,1.0
2019-08-26,33.29,34.13,33.01,33.95,2628611,32.4283768445375,33.2466356775027,32.1556239002158,33.0712944990102,2698453.2901387,0.0,1.0
2019-08-27,31.76,33.68,31.51,33.5,5179043,30.9379768273509,32.8082827312714,30.6944474127779,32.6329415527788,5316650.36139612,0.0,1.0
2019-08-28,31.82,32.02,31.1,31.57,3573579,30.9964238868484,31.1912474185068,30.2950591728783,30.7528944722754,3668529.12436286,0.0,1.0
2019-08-29,32.96,33.05,32.15,32.25,2430882,32.1069180173012,32.1945886065475,31.3178827140847,31.4152944799139,2495470.62339728,0.0,1.0
2019-08-30,33.22,33.52,32.81,33.2,2443571,32.3601886084571,32.6524239059447,31.9608003685574,32.3407062552913,2508496.77059006,0.0,1.0
2019-09-03,31.54,32.71,31.33,32.65,3570546,30.928235650768,32.0755417925371,30.7223089073735,32.0167055801387,3641171.84412372,0.21,1.0
2019-09-04,32.38,32.44,31.86,32.13,2716745,31.7519426243458,31.8107788367442,31.2420287835595,31.5067917393524,2770482.55411467,0.0,1.0
2019-09-05,34.04,34.25,32.8,32.8,6393617,33.379744500702,33.5856712440965,32.1637961111348,32.1637961111348,6520083.53974737,0.0,1.0
2019-09-06,34.13,34.5,33.83,34.31,3552106,33.4679988192997,33.8308221290899,33.1738177573076,33.6445074564949,3622367.09862944,0.0,1.0
2019-09-09,34.96,35.52,34.27,34.41,5451936,34.2818997574778,34.831037739863,33.605283314896,33.7425678104923,5559775.97240436,0.0,1.0
2019-09-10,36.03,36.08,34.79,34.82,5634524,35.3311455452495,35.3801757222482,34.1151971556823,34.1446152618815,5745975.58576179,0.0,1.0
2019-09-11,36.49,36.52,34.83,36.17,2924337,35.7822231736374,35.8116412798366,34.1544212972812,35.4684300408459,2982180.74970306,0.0,1.0
2019-09-12,32.48,33.92,30.1,33.8,25065813,31.8500029783432,33.2620720759052,29.516166553206,33.1443996511084,25561617.8998031,0.0,1.0
2019-09-13,32.7,34.1,32.52,33.12,6640652,32.0657357571374,33.4385807131005,31.8892271199421,32.4775892439263,6772004.92278321,0.0,1.0
2019-09-16,33.25,33.89,32.34,32.34,5967401,32.6050677041229,33.232653969706,31.7127184827469,31.7127184827469,6085436.934238,0.0,1.0
2019-09-17,32.34,32.98,31.88,32.95,3781296,31.7127184827469,32.34030474833,31.261640854359,32.3108866421308,3856090.50534502,0.0,1.0
2019-09-18,32.03,32.39,31.35,32.04,5847561,31.4087313853551,31.7617486597456,30.741920978173,31.4185374207548,5963226.48412762,0.0,1.0
2019-09-19,32.22,32.93,32.0,32.25,4308499,31.5950460579501,32.2912745713313,31.3793132791559,31.6244641641493,4393721.64627908,0.0,1.0
2019-09-20,31.82,32.75,31.6,32.42,11907367,31.2028046419606,32.1147659341361,30.9870718631664,31.7911667659448,12142896.2007626,0.0,1.0
2019-09-23,32.04,32.13,31.47,31.55,7600872,31.4185374207548,31.5067917393524,30.8595934029698,30.9380416861677,7751218.19385281,0.0,1.0
2019-09-24,30.89,32.38,30.66,32.38,4688921,30.2908433497851,31.7519426243458,30.0653045355912,31.7519426243458,4781668.44077082,0.0,1.0
2019-09-25,30.94,31.22,30.21,30.9,2754547,30.3398735267838,30.6144425179764,29.6240329426031,30.3006493851849,2809032.28237796,0.0,1.0
2019-09-26,29.61,30.14,29.17,30.13,5204590,29.0356708186189,29.5553906948049,28.6042052610305,29.5455846594052,5307537.43774983,0.0,1.0
2019-09-27,29.78,30.5,29.57,29.9,2483961,29.2023734204144,29.9084079691954,28.99644667702,29.3200458452113,2533094.05763192,0.0,1.0
2019-09-30,29.5,30.01,29.24,29.83,4677332,28.9278044292218,29.4279122346084,28.6728475088287,29.2514035974131,4769850.20890892,0.0,1.0
2019-10-01,28.08,29.74,28.05,29.68,6639900,27.5353474024593,29.1631492788155,27.5059292962601,29.1043130664171,6771238.04812964,0.0,1.0
2019-10-02,27.09,28.12,27.08,27.75,5266575,26.5645498978854,27.5745715440582,26.5547438624856,27.211748234268,5370748.50876193,0.0,1.0
2019-10-03,27.24,27.36,26.53,27.1,4749117,26.7116404288814,26.8293128536783,26.0154119155002,26.5743559332851,4843055.12514034,0.0,1.0
2019-10-04,27.27,27.54,26.82,27.29,6879327,26.7410585350806,27.0058214908735,26.2997869420925,26.7606706058801,7015400.94397892,0.0,1.0
2019-10-07,26.95,27.92,26.95,27.19,7666472,26.4272654022891,27.3784508360635,26.4272654022891,26.6626102518827,7818115.77001469,0.0,1.0
2019-10-08,26.33,26.72,26.02,26.44,4701753,25.8192912075054,26.2017265880951,25.5153041101136,25.9271575969025,4794754.25932736,0.0,1.0
2019-10-09,26.39,26.82,26.3,26.73,3057994,25.8781274199038,26.2997869420925,25.7898731013062,26.2115326234949,3118481.50179253,0.0,1.0
2019-10-10,26.59,27.06,26.4,26.56,2881867,26.0742481278986,26.5351317916862,25.8879334553036,26.0448300216994,2938870.68781898,0.0,1.0
2019-10-11,28.03,28.63,27.02,27.14,4552291,27.4863172254606,28.0746793494448,26.4959076500872,26.6135800748841,4642335.88237144,0.0,1.0
2019-10-14,28.1,28.2,27.25,27.86,5541508,27.5549594732587,27.6530198272561,26.7214464642812,27.3196146236651,5651119.71770883,0.0,1.0
2019-10-15,29.0,29.15,28.07,28.19,3374931,28.437502659235,28.584593190231,27.5255413670595,27.6432137918564,3441687.5550855,0.0,1.0
2019-10-16,27.87,29.08,27.85,29.03,4643340,27.3294206590648,28.5159509424329,27.3098085882653,28.4669207654342,4735185.84291967,0.0,1.0
2019-10-17,27.9,28.35,27.32,27.98,5855494,27.358838765264,27.8001103582521,26.7900887120793,27.4372870484619,5971316.39985465,0.0,1.0
2019-10-18,26.44,27.99,26.44,27.88,5914293,25.9271575969025,27.4470930838616,25.9271575969025,27.3392266944645,6031278.45139036,0.0,1.0
2019-10-21,27.51,27.88,26.83,26.92,4375201,26.9764033846743,27.3392266944645,26.3095929774922,26.3978472960899,4461743.02013809,0.0,1.0
2019-10-22,27.73,27.87,27.05,27.5,2100946,27.1921361634685,27.3294206590648,26.5253257562864,26.9665973492746,2142502.97327758,0.0,1.0
2019-10-23,27.98,28.1,27.08,27.59,2428656,27.4372870484619,27.5549594732587,26.5547438624856,27.0548516678722,2476695.11785092,0.0,1.0
2019-10-24,27.41,28.36,27.18,28.09,3050387,26.8783430306769,27.8099163936519,26.652804216483,27.545153437859,3110724.03438607,0.0,1.0
2019-10-25,28.31,28.34,27.34,27.36,2336704,27.7608862166532,27.7903043228524,26.8097007828788,26.8293128536783,2382924.29585035,0.0,1.0
2019-10-28,28.09,28.78,28.0,28.4,1985249,27.545153437859,28.2217698804408,27.4568991192614,27.8491405352508,2024517.47222267,0.0,1.0
2019-10-29,27.86,28.1,27.56,27.92,1885795,27.3196146236651,27.5549594732587,27.025433561673,27.3784508360635,1923096.25972871,0.0,1.0
2019-10-30,27.69,27.99,27.05,27.96,2261877,27.1529120218696,27.4470930838616,26.5253257562864,27.4176749776624,2306617.20848045,0.0,1.0
2019-10-31,27.67,27.74,26.98,27.74,1919602,27.1332999510701,27.2019421988682,26.4566835084883,27.2019421988682,1957571.96639494,0.0,1.0
2019-11-01,28.37,28.54,27.68,27.75,2740045,27.8197224290516,27.9864250308471,27.1431059864698,27.211748234268,2794243.43101363,0.0,1.0
2019-11-04,29.56,29.78,28.48,28.97,3814206,28.9866406416202,29.2023734204144,27.9275888184487,28.4080845530358,3889651.46923966,0.0,1.0
2019-11-05,29.64,30.37,29.47,29.79,7345626,29.0650889248181,29.7809295089989,28.8983863230226,29.2121794558142,7490923.39621537,0.0,1.0
2019-11-06,29.06,29.89,28.85,29.48,3828844,28.4963388716334,29.3102398098115,28.290412128239,28.9081923584223,3904579.0107009,0.0,1.0
2019-11-07,29.54,30.2,29.4,29.52,3181909,28.9670285708207,29.6142269072033,28.8297440752244,28.9474165000213,3244847.55590991,0.0,1.0
2019-11-08,30.08,30.13,29.02,29.42,5845736,29.4965544824065,29.5455846594052,28.4571147300345,28.8493561460239,5961365.38540057,0.0,1.0
2019-11-11,29.4,30.17,29.17,29.78,6315935,28.8297440752244,29.5848088010041,28.6042052610305,29.2023734204144,6440864.98012226,0.0,1.0
2019-11-12,35.25,35.32,30.87,31.47,18343174,34.5662747840701,34.6349170318683,30.2712312789857,30.8595934029698,18706004.2639592,0.0,1.0
2019-11-13,34.6,35.75,34.0,34.9,10121963,33.9288824830873,35.0565765540569,33.3405203591031,34.2230635450794,10322176.6875044,0.0,1.0
2019-11-14,35.83,35.89,34.44,34.7,6528286,35.1350248372548,35.1938610496532,33.7719859166915,34.0269428370846,6657416.30932275,0.0,1.0
2019-11-15,37.23,37.5,36.11,36.24,6646080,36.5078697932179,36.7726327490108,35.4095938284474,35.537072288644,6777540.28929855,0.0,1.0
2019-11-18,37.05,37.28,36.46,37.1,4757459,36.3313611560226,36.5568999702166,35.7528050674382,36.3803913330213,4851562.13093824,0.0,1.0
2019-11-19,36.98,37.36,36.6,37.35,3112723,36.2627189082245,36.6353482534145,35.8900895630345,36.6255422180147,3174293.04822185,0.0,1.0
2019-11-20,35.89,36.51,35.3,36.45,5027199,35.1938610496532,35.8018352444369,34.6153049610688,35.7429990320385,5126637.62169902,0.0,1.0
2019-11-21,35.61,36.02,35.3,35.98,3122248,34.9192920584606,35.3213395098498,34.6153049610688,35.2821153682509,3184006.45390694,0.0,1.0
2019-11-22,35.84,35.98,35.36,35.77,1969636,35.1448308726546,35.2821153682509,34.6741411734672,35.0761886248564,2008595.64514012,0.0,1.0
2019-11-25,36.96,36.98,35.51,35.87,3717354,36.243106837425,36.2627189082245,34.8212317044633,35.1742489788538,3790883.72462943,0.0,1.0
2019-11-26,36.6,36.7,36.04,36.69,8821409,35.8900895630345,35.9881499170319,35.3409515806493,35.9783438816321,8995897.56757079,0.0,1.0
2019-11-27,36.94,37.67,36.68,36.78,2603566,36.2234947666255,36.9393353508063,35.9685378462324,36.0665982002298,2655064.85941305,0.0,1.0
2019-11-29,37.33,37.93,36.71,36.79,1305822,36.6059301472153,37.1942922711994,35.9979559524316,36.0764042356295,1331651.32162905,0.0,1.0
2019-12-02,36.27,37.7,36.26,37.35,2748742,35.5664903948432,36.9687534570055,35.5566843594435,36.6255422180147,2803112.4587557,0.0,1.0
2019-12-03,36.9,36.97,34.72,35.06,5039887,36.390197368421,36.4592302631579,34.2403157894737,34.5756184210526,5110492.48832556,0.21,1.0
2019-12-04,36.37,37.57,36.35,37.08,3008503,35.8675197368421,37.0509407894737,35.8477960526316,36.5677105263158,3050650.1400934,0.0,1.0
2019-12-05,36.3,36.67,36.09,36.36,4793802,35.7984868421053,36.163375,35.5913881578947,35.8576578947368,4860960,0.0,1.0
2019-12-06,37.36,37.69,36.63,36.64,5461609,36.8438421052632,37.1692828947368,36.123927631579,36.1337894736842,5538122.53502334,0.0,1.0
2019-12-09,36.36,37.62,36.25,37.36,6006250,35.8576578947368,37.10025,35.7491776315789,36.8438421052632,6090393.59573049,0.0,1.0
2019-12-10,35.86,36.69,35.8,36.19,3563819,35.3645657894737,36.1830986842105,35.3053947368421,35.6900065789474,3613745.75050033,0.0,1.0
2019-12-11,36.07,36.28,35.5,35.95,2931635,35.5716644736842,35.7787631578947,35.0095394736842,35.4533223684211,2972705.27018012,0.0,1.0
2019-12-12,37.4,37.59,35.66,35.96,3963545,36.8832894736842,37.0706644736842,35.1673289473684,35.4631842105263,4019071.64776518,0.0,1.0
2019-12-13,37.52,37.82,36.76,37.56,3044700,37.0016315789474,37.2974868421053,36.2521315789474,37.0410789473684,3087354.23615744,0.0,1.0
2019-12-16,37.02,38.19,36.98,37.86,6363981,36.5085394736842,37.662375,36.4690921052632,37.3369342105263,6453136.17078052,0.0,1.0
2019-12-17,36.92,37.04,36.18,36.93,2864159,36.4099210526316,36.5282631578947,35.6801447368421,36.4197828947368,2904283.97598399,0.0,1.0
2019-12-18,37.64,37.9,36.94,37.03,3531458,37.1199736842105,37.3763815789474,36.4296447368421,36.5184013157895,3580931.39426284,0.0,1.0
2019-12-19,37.76,37.9,37.26,37.51,2334173,37.2383157894737,37.3763815789474,36.7452236842105,36.9917697368421,2366873.2221481,0.0,1.0
2019-12-20,37.58,38.16,37.21,38.15,5277362,37.0608026315789,37.6327894736842,36.6959144736842,37.6229276315789,5351294.3562375,0.0,1.0
2019-12-23,37.52,37.71,37.21,37.61,2338813,37.0016315789474,37.1890065789474,36.6959144736842,37.0903881578947,2371578.22548365,0.0,1.0
2019-12-24,37.41,37.94,37.31,37.66,811966,36.8931513157895,37.4158289473684,36.7945328947368,37.139697368421,823341.107404936,0.0,1.0
2019-12-26,37.2,37.73,37.1,37.49,1244284,36.6860526315789,37.2087302631579,36.5874342105263,36.9720460526316,1261715.59706471,0.0,1.0
2019-12-27,36.65,37.38,36.52,37.32,2189130,36.1436513157895,36.8635657894737,36.0154473684211,36.8043947368421,2219798.26551034,0.0,1.0
2019-12-30,36.58,37.02,36.4,36.7,3231472,36.0746184210526,36.5085394736842,35.8971052631579,36.1929605263158,3276742.78852569,0.0,1.0
2019-12-31,37.59,37.74,36.35,36.38,2351395,37.0706644736842,37.2185921052632,35.8477960526316,35.8773815789474,2384336.490994,0.0,1.0
2020-01-02,36.76,38.37,36.28,38.03,2930653,36.2521315789474,37.8398881578947,35.7787631578947,37.5045855263158,2971709.51300867,0.0,1.0
2020-01-03,35.23,36.26,35.22,36.11,4045815,34.7432697368421,35.7590394736842,34.7334078947368,35.6111118421053,4102494.19613075,0.0,1.0
2020-01-06,35.33,35.5,34.63,34.81,4209851,34.8418881578947,35.0095394736842,34.1515592105263,34.3290723684211,4268828.23215477,0.0,1.0
2020-01-07,35.85,36.25,35.22,35.35,3034085,35.3547039473684,35.7491776315789,34.7334078947368,34.8616118421053,3076590.52701801,0.0,1.0
2020-01-08,36.46,36.64,35.61,35.88,3219709,35.9562763157895,36.1337894736842,35.1180197368421,35.3842894736842,3264814.99666444,0.0,1.0
2020-01-09,36.22,36.51,35.57,35.57,3130925,35.7195921052632,36.0055855263158,35.078572368421,35.078572368421,3174787.19146097,0.0,1.0
2020-01-10,35.74,36.47,35.57,36.4,2707641,35.2462236842105,35.9661381578947,35.078572368421,35.8971052631579,2745573.26217479,0.0,1.0
2020-01-13,35.55,35.99,35.11,35.71,3813657,35.0588486842105,35.4927697368421,34.6249276315789,35.2166381578947,3867083.81587725,0.0,1.0
2020-01-14,35.01,35.92,34.95,35.49,3577913,34.5263092105263,35.4237368421053,34.4671381578947,34.9996776315789,3628037.19813209,0.0,1.0
2020-01-15,34.64,35.41,34.48,34.77,2327461,34.1614210526316,34.9207828947368,34.0036315789474,34.289625,2360067.19146097,0.0,1.0
2020-01-16,35.34,35.62,34.74,34.83,1911272,34.85175,35.1278815789474,34.2600394736842,34.3487960526316,1938047.65843896,0.0,1.0
2020-01-17,35.6,35.69,34.82,35.43,2310928,35.1081578947368,35.1969144736842,34.3389342105263,34.9405065789474,2343302.57505004,0.0,1.0
2020-01-21,34.98,36.97,34.85,35.45,7697355,34.4967236842105,36.4592302631579,34.3685197368421,34.9602302631579,7805189.85990661,0.0,1.0
2020-01-22,35.33,35.73,34.84,35.1,6527568,34.8418881578947,35.2363618421053,34.3586578947368,34.6150657894737,6619014.91661108,0.0,1.0
2020-01-23,35.56,35.71,34.59,35.44,1890134,35.0687105263158,35.2166381578947,34.1121118421053,34.9503684210526,1916613.52901935,0.0,1.0
2020-01-24,34.48,35.82,34.2,35.62,1792450,34.0036315789474,35.3251184210526,33.7275,35.1278815789474,1817561.04069379,0.0,1.0
2020-01-27,33.54,33.88,33.21,33.24,1803317,33.0766184210526,33.4119210526316,32.7511776315789,32.7807631578947,1828580.28018679,0.0,1.0
2020-01-28,33.98,34.1,33.38,33.84,1823827,33.5105394736842,33.6288815789474,32.9188289473684,33.3724736842105,1849377.61174116,0.0,1.0
2020-01-29,33.1,34.25,33.07,34.18,2261181,32.6426973684211,33.7768092105263,32.6131118421053,33.7077763157895,2292858.65243495,0.0,1.0
2020-01-30,32.48,33.03,31.55,32.58,4353379,32.0312631578947,32.5736644736842,31.1141118421053,32.1298815789474,4414366.9646431,0.0,1.0
2020-01-31,31.88,32.71,31.38,32.29,2946114,31.4395526315789,32.2580855263158,30.9464605263158,31.8438881578947,2987387.11140761,0.0,1.0
2020-02-03,32.17,32.76,31.89,31.98,2690534,31.7255460526316,32.3073947368421,31.4494144736842,31.5381710526316,2728226.60440293,0.0,1.0
2020-02-04,33.06,33.09,32.25,32.92,2809447,32.60325,32.6328355263158,31.8044407894737,32.4651842105263,2848805.496998,0.0,1.0
2020-02-05,34.5,34.95,33.4,33.64,2558079,34.0233552631579,34.4671381578947,32.9385526315789,33.1752368421053,2593915.99733155,0.0,1.0
2020-02-06,34.63,34.81,34.31,34.74,5548360,34.1515592105263,34.3290723684211,33.8359802631579,34.2600394736842,5626088.8592395,0.0,1.0
2020-02-07,32.7,35.75,32.47,35.5,6948737,32.2482236842105,35.2560855263158,32.0214013157895,35.0095394736842,7046084.2161441,0.0,1.0
2020-02-10,31.6,32.59,31.41,32.49,4638381,31.1634210526316,32.1397434210526,30.9760460526316,32.041125,4703361.65443629,0.0,1.0
2020-02-11,31.89,32.44,31.46,31.76,4034225,31.4494144736842,31.9918157894737,31.0253552631579,31.3212105263158,4090741.82788526,0.0,1.0
2020-02-12,31.8,32.31,31.48,32.25,3994978,31.3606578947368,31.8636118421053,31.0450789473684,31.8044407894737,4050945.00333556,0.0,1.0
2020-02-13,30.64,31.54,30.56,31.42,6754586,30.2166842105263,31.10425,30.1377894736842,30.9859078947368,6849213.28885924,0.0,1.0
2020-02-14,30.82,31.0,30.0,30.65,10763374,30.3941973684211,30.5717105263158,29.5855263157895,30.2265460526316,10914161.7611741,0.0,1.0
2020-02-18,29.78,30.95,29.62,30.68,3393421,29.3685657894737,30.5224013157895,29.2107763157895,30.2561315789474,3440960.58705804,0.0,1.0
2020-02-19,29.8,30.08,29.58,29.81,2909002,29.3882894736842,29.6644210526316,29.1713289473684,29.3981513157895,2949755.19679787,0.0,1.0
2020-02-20,30.4,30.53,29.35,29.58,2845353,29.98,30.1082039473684,28.9445065789474,29.1713289473684,2885214.51634423,0.0,1.0
2020-02-21,29.25,30.08,29.0,30.03,4068088,28.8458881578947,29.6644210526316,28.5993421052632,29.6151118421053,4125079.22615077,0.0,1.0
2020-02-24,28.15,28.3,27.71,27.97,2677101,27.7610855263158,27.9090131578947,27.3271644736842,27.5835723684211,2714605.41694463,0.0,1.0
2020-02-25,26.18,28.49,26.11,28.26,4431325,25.8183026315789,28.0963881578947,25.7492697368421,27.8695657894737,4493404.93662442,0.0,1.0
2020-02-26,25.3,26.73,25.25,26.53,4939155,24.9504605263158,26.3607039473684,24.9011513157895,26.1634671052632,5008349.29953302,0.0,1.0
2020-02-27,23.92,25.11,23.52,24.49,6267740,23.5895263157895,24.7630855263158,23.1950526315789,24.1516513157895,6355546.89793195,0.0,1.0
2020-02-28,24.11,24.26,22.89,23.05,7286691,23.7769013157895,23.9248289473684,22.5737565789474,22.7315460526316,7388772.72848565,0.0,1.0
2020-03-02,23.73,24.4,22.42,24.37,5228008,23.4021513157895,24.0628947368421,22.11025,24.0333092105263,5301248.93929286,0.0,1.0
2020-03-03,22.22,24.43,21.83,23.67,4250059,21.9130131578947,24.0924802631579,21.5284013157895,23.3429802631579,4309599.51967979,0.0,1.0
2020-03-04,22.33,22.92,21.93,22.52,5353928,22.0214934210526,22.6033421052632,21.6270197368421,22.2088684210526,5428932.99533023,0.0,1.0
2020-03-05,19.95,21.5,19.8,21.29,4653121,19.674375,21.2029605263158,19.5264473684211,20.9958618421053,4718308.1521014,0.0,1.0
2020-03-06,19.03,20.09,18.71,18.92,8283967,18.7670855263158,19.8124407894737,18.4515065789474,18.6586052631579,8400019.9066044,0.0,1.0
2020-03-09,15.64,18.15,15.6,17.36,4734330,15.4239210526316,17.8992434210526,15.3844736842105,17.1201578947368,4800654.8365577,0.0,1.0
2020-03-10,16.43,17.04,15.11,16.82,8051343,16.2030065789474,16.8045789473684,14.9012434210526,16.5876184210526,8164136.99799865,0.0,1.0
2020-03-11,16.43,18.01,16.08,17.78,14841367,16.2030065789474,17.7611776315789,15.8578421052632,17.5343552631579,15049284.7498332,0.0,1.0
2020-03-12,13.43,15.33,13.42,15.15,7277764,13.2444539473684,15.1182039473684,13.2345921052632,14.9406907894737,7379720.66711142,0.0,1.0
2020-03-13,15.14,15.21,12.97,14.79,7361189,14.9308289473684,14.9998618421053,12.7908092105263,14.5856644736842,7464314.39626419,0.0,1.0
2020-03-16,10.85,13.3,10.79,12.64,7753802,10.7000986842105,13.11625,10.6409276315789,12.4653684210526,7862427.64509675,0.0,1.0
2020-03-17,10.0,11.39,9.8,11.35,7713582,9.86184210526316,11.2326381578947,9.6646052631579,11.1931907894737,7821644.18945964,0.0,1.0
2020-03-18,9.31,9.74,7.9,9.29,9118554,9.181375,9.60543421052632,7.7908552631579,9.16165131578947,9246298.91927952,0.0,1.0
2020-03-19,12.47,13.3,8.83,9.0,7686763,12.2977171052632,13.11625,8.70800657894737,8.87565789473684,7794449.47298196,0.0,1.0
2020-03-20,11.67,13.96,11.54,12.95,9472225,11.5087697368421,13.7671315789474,11.3805657894737,12.7710855263158,9604924.61641094,0.0,1.0
2020-03-23,10.84,11.48,10.27,11.47,6339277,10.6902368421053,11.3213947368421,10.1281118421053,11.3115328947368,6428086.08405602,0.0,1.0
2020-03-24,14.99,15.68,11.69,11.69,8131903,14.99,15.68,11.69,11.69,8131903,0.21,1.0
2020-03-25,14.5,16.7,14.38,15.0,8538318,14.5,16.7,14.38,15.0,8538318,0.0,1.0
2020-03-26,15.31,16.47,14.75,15.75,10856921,15.31,16.47,14.75,15.75,10856921,0.0,1.0
2020-03-27,14.24,14.82,13.5,14.23,5387952,14.24,14.82,13.5,14.23,5387952,0.0,1.0
2020-03-30,14.44,14.86,13.25,14.0,6187262,14.44,14.86,13.25,14.0,6187262,0.0,1.0
2020-03-31,13.05,14.75,12.78,14.56,7202974,13.05,14.75,12.78,14.56,7202974,0.0,1.0
2020-04-01,11.96,12.18,11.5,12.04,5223536,11.96,12.18,11.5,12.04,5223536,0.0,1.0
2020-04-02,12.49,13.09,11.6,11.69,6126532,12.49,13.09,11.6,11.69,6126532,0.0,1.0
2020-04-03,11.67,12.65,11.35,12.43,3488658,11.67,12.65,11.35,12.43,3488658,0.0,1.0
2020-04-06,13.52,13.87,12.64,12.83,7730153,13.52,13.87,12.64,12.83,7730153,0.0,1.0
2020-04-07,13.91,15.7,13.73,14.85,7387259,13.91,15.7,13.73,14.85,7387259,0.0,1.0
2020-04-08,15.8,15.84,14.15,14.3,4950679,15.8,15.84,14.15,14.3,4950679,0.0,1.0
2020-04-09,16.09,17.72,15.8,16.75,5737775,16.09,17.72,15.8,16.75,5737775,0.0,1.0
2020-04-13,15.59,16.24,15.22,16.1,3984288,15.59,16.24,15.22,16.1,3984288,0.0,1.0
2020-04-14,15.38,16.14,15.18,15.85,4957841,15.38,16.14,15.18,15.85,4957841,0.0,1.0
2020-04-15,14.36,14.87,13.61,14.34,5989775,14.36,14.87,13.61,14.34,5989775,0.0,1.0
2020-04-16,13.57,14.56,13.21,14.51,3998021,13.57,14.56,13.21,14.51,3998021,0.0,1.0
2020-04-17,15.33,15.37,14.07,14.07,4202209,15.33,15.37,14.07,14.07,4202209,0.0,1.0
2020-04-20,15.07,15.46,14.52,14.8,3875617,15.07,15.46,14.52,14.8,3875617,0.0,1.0
2020-04-21,14.41,14.84,14.01,14.45,2952314,14.41,14.84,14.01,14.45,2952314,0.0,1.0
2020-04-22,14.71,14.97,14.42,14.92,3308812,14.71,14.97,14.42,14.92,3308812,0.0,1.0
2020-04-23,15.34,15.87,14.94,15.0,4837100,15.34,15.87,14.94,15.0,4837100,0.0,1.0
2020-04-24,15.92,16.24,15.43,15.43,6691509,15.92,16.24,15.43,15.43,6691509,0.0,1.0
2020-04-27,16.87,16.97,15.8,15.89,3825999,16.87,16.97,15.8,15.89,3825999,0.0,1.0
2020-04-28,17.98,18.51,17.47,17.75,5447057,17.98,18.51,17.47,17.75,5447057,0.0,1.0
2020-04-29,18.82,19.33,18.36,19.04,4960571,18.82,19.33,18.36,19.04,4960571,0.0,1.0
2020-04-30,18.13,18.56,17.59,18.2,3122298,18.13,18.56,17.59,18.2,3122298,0.0,1.0
2020-05-01,16.79,17.41,16.31,17.18,2312097,16.79,17.41,16.31,17.18,2312097,0.0,1.0
2020-05-04,16.59,16.83,15.88,16.5,1995596,16.59,16.83,15.88,16.5,1995596,0.0,1.0
2020-05-05,16.53,17.68,16.48,17.44,2342171,16.53,17.68,16.48,17.44,2342171,0.0,1.0
2020-05-06,16.21,17.05,16.09,16.74,2941455,16.21,17.05,16.09,16.74,2941455,0.0,1.0
2020-05-07,17.33,17.7,16.69,16.74,6119039,17.33,17.7,16.69,16.74,6119039,0.0,1.0
2020-05-08,17.65,17.91,17.19,17.74,2238926,17.65,17.91,17.19,17.74,2238926,0.0,1.0
2020-05-11,16.7,17.24,16.35,17.08,2832126,16.7,17.24,16.35,17.08,2832126,0.0,1.0
2020-05-12,15.82,17.11,15.81,16.83,2649660,15.82,17.11,15.81,16.83,2649660,0.0,1.0
2020-05-13,14.66,15.42,14.39,15.39,4280366,14.66,15.42,14.39,15.39,4280366,0.0,1.0
2020-05-14,15.15,15.22,13.65,14.21,3023317,15.15,15.22,13.65,14.21,3023317,0.0,1.0
2020-05-15,15.28,15.36,14.52,14.8,5436168,15.28,15.36,14.52,14.8,5436168,0.0,1.0
2020-05-18,16.73,17.17,16.51,16.64,4446903,16.73,17.17,16.51,16.64,4446903,0.0,1.0
2020-05-19,16.16,16.73,15.78,16.51,2475989,16.16,16.73,15.78,16.51,2475989,0.0,1.0
2020-05-20,16.98,17.23,16.48,16.51,4629722,16.98,17.23,16.48,16.51,4629722,0.0,1.0
2020-05-21,15.85,16.93,15.81,16.84,2840492,15.85,16.93,15.81,16.84,2840492,0.0,1.0
2020-05-22,15.48,15.98,15.06,15.95,5047156,15.48,15.98,15.06,15.95,5047156,0.0,1.0
2020-05-26,16.36,16.67,16.2,16.59,5129658,16.36,16.67,16.2,16.59,5129658,0.0,1.0
2020-05-27,17.68,17.73,16.31,17.23,5835072,17.68,17.73,16.31,17.23,5835072,0.0,1.0
2020-05-28,16.57,17.65,16.33,17.6,6427215,16.57,17.65,16.33,17.6,6427215,0.0,1.0
2020-05-29,14.21,15.35,14.0,14.95,29821279,14.21,15.35,14.0,14.95,29821279,0.0,1.0
2020-06-01,14.76,14.81,14.02,14.3,9541344,14.76,14.81,14.02,14.3,9541344,0.0,1.0
2020-06-02,16.16,16.28,14.97,15.0,9014931,16.16,16.28,14.97,15.0,9014931,0.0,1.0
2020-06-03,17.85,17.93,16.82,16.92,9359705,17.85,17.93,16.82,16.92,9359705,0.0,1.0
2020-06-04,17.6,18.15,17.13,17.65,5535659,17.6,18.15,17.13,17.65,5535659,0.0,1.0
2020-06-05,18.0,19.46,17.9,19.21,5945113,18.0,19.46,17.9,19.21,5945113,0.0,1.0
2020-06-08,19.56,19.68,18.65,19.2,4499057,19.56,19.68,18.65,19.2,4499057,0.0,1.0
2020-06-09,18.14,19.0,17.91,18.91,4474606,18.14,19.0,17.91,18.91,4474606,0.0,1.0
2020-06-10,16.94,18.18,16.93,18.02,5263080,16.94,18.18,16.93,18.02,5263080,0.0,1.0
2020-06-11,14.77,15.82,14.76,15.5,5241136,14.77,15.82,14.76,15.5,5241136,0.0,1.0
2020-06-12,16.27,16.4,15.29,15.86,4676237,16.27,16.4,15.29,15.86,4676237,0.0,1.0
2020-06-15,16.39,16.58,14.94,15.3,4044668,16.39,16.58,14.94,15.3,4044668,0.0,1.0
2020-06-16,16.22,17.49,15.87,17.34,5182589,16.22,17.49,15.87,17.34,5182589,0.0,1.0
2020-06-17,15.81,16.39,15.66,16.25,2919710,15.81,16.39,15.66,16.25,2919710,0.0,1.0
2020-06-18,15.66,16.08,15.22,15.56,3087883,15.66,16.08,15.22,15.56,3087883,0.0,1.0
2020-06-19,15.43,16.42,15.41,16.01,6047410,15.43,16.42,15.41,16.01,6047410,0.0,1.0
2020-06-22,15.49,15.59,14.86,15.31,3571677,15.49,15.59,14.86,15.31,3571677,0.0,1.0
2020-06-23,16.24,16.29,15.6,15.75,4656827,16.24,16.29,15.6,15.75,4656827,0.0,1.0
2020-06-24,15.04,15.79,14.94,15.64,3868445,15.04,15.79,14.94,15.64,3868445,0.0,1.0
2020-06-25,15.91,15.98,14.82,14.94,7064278,15.91,15.98,14.82,14.94,7064278,0.0,1.0
2020-06-26,15.48,15.79,15.11,15.74,5439802,15.48,15.79,15.11,15.74,5439802,0.0,1.0
2020-06-29,16.08,16.09,15.22,15.57,3557608,16.08,16.09,15.22,15.57,3557608,0.0,1.0
2020-06-30,16.5,16.59,15.87,15.99,3418434,16.5,16.59,15.87,15.99,3418434,0.0,1.0
2020-07-01,16.14,16.87,15.62,16.45,12752317,16.14,16.87,15.62,16.45,12752317,0.0,1.0
2020-07-02,16.15,17.06,16.1,16.68,3521825,16.15,17.06,16.1,16.68,3521825,0.0,1.0
2020-07-06,15.29,16.58,15.08,16.51,6103674,15.29,16.58,15.08,16.51,6103674,0.0,1.0
2020-07-07,15.28,15.8,14.95,15.05,5368743,15.28,15.8,14.95,15.05,5368743,0.0,1.0
2020-07-08,15.46,15.54,15.0,15.32,2846642,15.46,15.54,15.0,15.32,2846642,0.0,1.0
2020-07-09,15.16,15.37,14.73,15.35,2517663,15.16,15.37,14.73,15.35,2517663,0.0,1.0
2020-07-10,15.49,15.56,14.92,15.07,3199598,15.49,15.56,14.92,15.07,3199598,0.0,1.0
2020-07-13,15.51,16.01,15.44,15.67,3319151,15.51,16.01,15.44,15.67,3319151,0.0,1.0
2020-07-14,15.41,15.48,15.07,15.34,2681604,15.41,15.48,15.07,15.34,2681604,0.0,1.0
2020-07-15,16.42,16.49,15.73,15.74,3929702,16.42,16.49,15.73,15.74,3929702,0.0,1.0
2020-07-16,16.66,16.94,15.97,16.1,2932382,16.66,16.94,15.97,16.1,2932382,0.0,1.0
2020-07-17,16.81,16.96,16.54,16.72,2598862,16.81,16.96,16.54,16.72,2598862,0.0,1.0
2020-07-20,16.9,17.02,16.43,16.72,1918904,16.9,17.02,16.43,16.72,1918904,0.0,1.0
2020-07-21,17.1,17.61,17.04,17.18,2312309,17.1,17.61,17.04,17.18,2312309,0.0,1.0
2020-07-22,17.28,17.44,16.79,16.91,1570234,17.28,17.44,16.79,16.91,1570234,0.0,1.0
2020-07-23,17.53,17.79,17.16,17.18,2117959,17.53,17.79,17.16,17.18,2117959,0.0,1.0
2020-07-24,17.15,17.71,17.062,17.51,2027862,17.15,17.71,17.062,17.51,2027862,0.0,1.0
2020-07-27,17.13,17.2,16.71,17.09,2415041,17.13,17.2,16.71,17.09,2415041,0.0,1.0
2020-07-28,16.94,17.38,16.92,17.12,1633698,16.94,17.38,16.92,17.12,1633698,0.0,1.0
2020-07-29,17.8,17.89,16.92,17.0,2761933,17.8,17.89,16.92,17.0,2761933,0.0,1.0
2020-07-30,17.76,17.86,16.8,17.36,1817749,17.76,17.86,16.8,17.36,1817749,0.0,1.0
2020-07-31,17.91,17.99,17.35,17.62,2019289,17.91,17.99,17.35,17.62,2019289,0.0,1.0
2020-08-03,18.15,18.71,17.57,17.88,12474021,18.15,18.71,17.57,17.88,12474021,0.0,1.0
2020-08-04,18.24,18.4987,18.0426,18.23,2565980,18.24,18.4987,18.0426,18.23,2565980,0.0,1.0
2020-08-05,18.48,18.7401,18.31,18.5,2090945,18.48,18.7401,18.31,18.5,2090945,0.0,1.0
2020-08-06,18.69,18.86,18.03,18.19,2860281,18.69,18.86,18.03,18.19,2860281,0.0,1.0
2020-08-07,19.9,20.64,18.835,19.0,6480403,19.9,20.64,18.835,19.0,6480403,0.0,1.0
2020-08-10,20.26,20.48,19.86,19.86,3932082,20.26,20.48,19.86,19.86,3932082,0.0,1.0
2020-08-11,20.02,21.19,20.01,20.72,3624084,20.02,21.19,20.01,20.72,3624084,0.0,1.0
2020-08-12,19.6,20.205,19.56,20.08,3226949,19.6,20.205,19.56,20.08,3226949,0.0,1.0
2020-08-13,19.64,19.86,19.27,19.38,2189788,19.64,19.86,19.27,19.38,2189788,0.0,1.0
2020-08-14,20.41,20.7175,19.39,19.47,2713230,20.41,20.7175,19.39,19.47,2713230,0.0,1.0
2020-08-17,20.15,20.97,20.12,20.51,2449888,20.15,20.97,20.12,20.51,2449888,0.0,1.0
2020-08-18,19.37,20.16,19.28,20.16,2784774,19.37,20.16,19.28,20.16,2784774,0.0,1.0
2020-08-19,19.71,19.9,19.3,19.34,1984458,19.71,19.9,19.3,19.34,1984458,0.0,1.0
2020-08-20,19.13,19.64,19.12,19.42,1618259,19.13,19.64,19.12,19.42,1618259,0.0,1.0
2020-08-21,18.68,19.22,18.5501,19.17,1506797,18.68,19.22,18.5501,19.17,1506797,0.0,1.0
2020-08-24,18.94,19.06,18.285,18.76,2029489,18.94,19.06,18.285,18.76,2029489,0.0,1.0
2020-08-25,19.21,19.31,18.78,19.16,1581025,19.21,19.31,18.78,19.16,1581025,0.0,1.0
2020-08-26,19.46,19.64,19.02,19.48,1799464,19.46,19.64,19.02,19.48,1799464,0.0,1.0
2020-08-27,19.76,19.84,19.31,19.51,1864735,19.76,19.84,19.31,19.51,1864735,0.0,1.0
2020-08-28,20.56,20.59,19.79,19.96,2033606,20.56,20.59,19.79,19.96,2033606,0.0,1.0
2020-08-31,19.98,20.44,19.94,20.44,2684887,19.98,20.44,19.94,20.44,2684887,0.0,1.0
2020-09-01,20.04,20.06,19.58,19.75,1992543,20.04,20.06,19.58,19.75,1992543,0.0,1.0
2020-09-02,22.37,22.43,19.95,20.09,8137294,22.37,22.43,19.95,20.09,8137294,0.0,1.0
2020-09-03,21.35,22.7,21.16,22.6,4165187,21.35,22.7,21.16,22.6,4165187,0.0,1.0
2020-09-04,20.65,21.44,20.21,21.1,3655073,20.65,21.44,20.21,21.1,3655073,0.0,1.0
2020-09-08,19.96,20.64,19.92,20.2,2594759,19.96,20.64,19.92,20.2,2594759,0.0,1.0
2020-09-09,20.1,20.23,19.3,20.23,2219123,20.1,20.23,19.3,20.23,2219123,0.0,1.0
2020-09-10,19.58,20.56,19.42,20.51,2386633,19.58,20.56,19.42,20.51,2386633,0.0,1.0
2020-09-11,19.55,19.65,19.25,19.56,1891971,19.55,19.65,19.25,19.56,1891971,0.0,1.0
2020-09-14,20.19,20.26,19.7,19.82,2011997,20.19,20.26,19.7,19.82,2011997,0.0,1.0
2020-09-15,19.56,20.28,19.53,20.22,1718732,19.56,20.28,19.53,20.22,1718732,0.0,1.0
2020-09-16,19.41,19.91,19.35,19.85,3366350,19.41,19.91,19.35,19.85,3366350,0.0,1.0
2020-09-17,18.87,19.09,18.645,19.0,2730198,18.87,19.09,18.645,19.0,2730198,0.0,1.0
2020-09-18,18.46,18.7,18.06,18.68,7785040,18.46,18.7,18.06,18.68,7785040,0.0,1.0
2020-09-21,17.32,17.99,17.23,17.93,3128442,17.32,17.99,17.23,17.93,3128442,0.0,1.0
2020-09-22,17.13,17.54,16.575,17.41,3046707,17.13,17.54,16.575,17.41,3046707,0.0,1.0
2020-09-23,16.28,17.4,16.27,17.17,3448460,16.28,17.4,16.27,17.17,3448460,0.0,1.0
2020-09-24,16.18,16.38,15.64,16.0,3679781,16.18,16.38,15.64,16.0,3679781,0.0,1.0
2020-09-25,16.32,16.455,15.82,15.91,2376837,16.32,16.455,15.82,15.91,2376837,0.0,1.0
2020-09-28,17.09,17.34,16.6,16.82,2909236,17.09,17.34,16.6,16.82,2909236,0.0,1.0
2020-09-29,17.7,17.865,16.91,16.98,3673926,17.7,17.865,16.91,16.98,3673926,0.0,1.0
2020-09-30,17.85,18.37,17.74,17.79,3471199,17.85,18.37,17.74,17.79,3471199,0.0,1.0
2020-10-01,18.81,18.82,18.04,18.08,2817755,18.81,18.82,18.04,18.08,2817755,0.0,1.0
2020-10-02,18.36,18.595,17.85,18.04,2685396,18.36,18.595,17.85,18.04,2685396,0.0,1.0
2020-10-05,18.71,18.88,18.41,18.75,1325970,18.71,18.88,18.41,18.75,1325970,0.0,1.0
2020-10-06,17.89,19.2,17.81,18.92,1808706,17.89,19.2,17.81,18.92,1808706,0.0,1.0
2020-10-07,18.44,18.45,17.99,18.01,2029590,18.44,18.45,17.99,18.01,2029590,0.0,1.0
2020-10-08,19.99,20.175,18.61,18.77,3843885,19.99,20.175,18.61,18.77,3843885,0.0,1.0
2020-10-09,20.05,20.37,19.95,20.3,2255872,20.05,20.37,19.95,20.3,2255872,0.0,1.0
2020-10-12,20.18,20.195,19.81,20.07,1646464,20.18,20.195,19.81,20.07,1646464,0.0,1.0
2020-10-13,20.21,20.49,20.0,20.04,2149728,20.21,20.49,20.0,20.04,2149728,0.0,1.0
2020-10-14,19.97,21.015,19.96,20.26,2312487,19.97,21.015,19.96,20.26,2312487,0.0,1.0
2020-10-15,20.18,20.21,19.44,19.6,1734357,20.18,20.21,19.44,19.6,1734357,0.0,1.0
2020-10-16,20.59,20.82,20.13,20.29,1684620,20.59,20.82,20.13,20.29,1684620,0.0,1.0
2020-10-19,19.89,20.77,19.79,20.59,1793311,19.89,20.77,19.79,20.59,1793311,0.0,1.0
2020-10-20,20.01,20.44,19.89,20.06,1492787,20.01,20.44,19.89,20.06,1492787,0.0,1.0
2020-10-21,19.84,20.15,19.645,19.99,1125385,19.84,20.15,19.645,19.99,1125385,0.0,1.0
2020-10-22,19.94,20.065,19.5,19.9,1170170,19.94,20.065,19.5,19.9,1170170,0.0,1.0
2020-10-23,19.84,20.1535,19.51,20.1,1646370,19.84,20.1535,19.51,20.1,1646370,0.0,1.0
2020-10-26,18.64,19.455,18.38,19.36,2279586,18.64,19.455,18.38,19.36,2279586,0.0,1.0
2020-10-27,17.85,18.89,17.81,18.66,1801590,17.85,18.89,17.81,18.66,1801590,0.0,1.0
2020-10-28,17.64,17.94,16.878,17.3,3335640,17.64,17.94,16.878,17.3,3335640,0.0,1.0
2020-10-29,18.25,18.45,17.36,17.5,2894983,18.25,18.45,17.36,17.5,2894983,0.0,1.0
2020-10-30,18.42,18.44,17.59,18.1,2875712,18.42,18.44,17.59,18.1,2875712,0.0,1.0
2020-11-02,18.96,19.22,18.38,18.65,2602211,18.96,19.22,18.38,18.65,2602211,0.0,1.0
2020-11-03,19.53,19.9,19.21,19.33,2001876,19.53,19.9,19.21,19.33,2001876,0.0,1.0
2020-11-04,19.07,19.86,18.96,19.67,1945176,19.07,19.86,18.96,19.67,1945176,0.0,1.0
2020-11-05,19.58,19.94,19.41,19.44,4101245,19.58,19.94,19.41,19.44,4101245,0.0,1.0
2020-11-06,18.11,20.4,18.03,20.24,4827941,18.11,20.4,18.03,20.24,4827941,0.0,1.0
2020-11-09,19.54,20.93,18.9,19.09,4786161,19.54,20.93,18.9,19.09,4786161,0.0,1.0
2020-11-10,21.06,21.17,19.55,19.65,4166043,21.06,21.17,19.55,19.65,4166043,0.0,1.0
2020-11-11,21.02,21.365,20.51,21.15,3470541,21.02,21.365,20.51,21.15,3470541,0.0,1.0
2020-11-12,20.28,20.84,20.0617,20.69,3536179,20.28,20.84,20.0617,20.69,3536179,0.0,1.0
2020-11-13,20.5,21.15,20.35,20.66,3170748,20.5,21.15,20.35,20.66,3170748,0.0,1.0
2020-11-16,21.5,22.205,20.78,21.41,3096586,21.5,22.205,20.78,21.41,3096586,0.0,1.0
2020-11-17,22.05,22.17,21.14,21.6,2419451,22.05,22.17,21.14,21.6,2419451,0.0,1.0
2020-11-18,22.28,23.24,21.96,22.05,3116499,22.28,23.24,21.96,22.05,3116499,0.0,1.0
2020-11-19,22.03,22.21,21.47,22.05,1592330,22.03,22.21,21.47,22.05,1592330,0.0,1.0
2020-11-20,21.46,22.27,21.4,21.99,2033834,21.46,22.27,21.4,21.99,2033834,0.0,1.0
2020-11-23,22.19,22.32,21.73,21.73,2326809,22.19,22.32,21.73,21.73,2326809,0.0,1.0
2020-11-24,23.67,23.78,22.62,22.72,1791704,23.67,23.78,22.62,22.72,1791704,0.0,1.0
2020-11-25,23.56,23.64,22.9901,23.64,1877368,23.56,23.64,22.9901,23.64,1877368,0.0,1.0
2020-11-27,23.28,23.77,23.16,23.56,702315,23.28,23.77,23.16,23.56,702315,0.0,1.0
2020-11-30,21.91,23.04,21.82,23.0,2447305,21.91,23.04,21.82,23.0,2447305,0.0,1.0
2020-12-01,22.14,22.72,21.93,22.32,2363984,22.14,22.72,21.93,22.32,2363984,0.0,1.0
2020-12-02,22.34,22.46,21.63,21.8,1674533,22.34,22.46,21.63,21.8,1674533,0.0,1.0
2020-12-03,23.76,23.97,22.465,22.5,2946533,23.76,23.97,22.465,22.5,2946533,0.0,1.0
2020-12-04,24.95,25.47,23.8,23.9,3017530,24.95,25.47,23.8,23.9,3017530,0.0,1.0
2020-12-07,24.19,24.76,23.9,24.76,2864390,24.19,24.76,23.9,24.76,2864390,0.0,1.0
2020-12-08,24.24,24.42,24.01,24.18,2275315,24.24,24.42,24.01,24.18,2275315,0.0,1.0
2020-12-09,24.84,24.905,24.3,24.37,1881151,24.84,24.905,24.3,24.37,1881151,0.0,1.0
2020-12-10,24.85,25.16,24.33,24.34,1852629,24.85,25.16,24.33,24.34,1852629,0.0,1.0
2020-12-11,23.93,25.04,23.81,24.74,2467008,23.93,25.04,23.81,24.74,2467008,0.0,1.0
2020-12-14,23.24,24.37,23.205,24.27,1799614,23.24,24.37,23.205,24.27,1799614,0.0,1.0
2020-12-15,23.43,23.65,22.91,23.45,1789993,23.43,23.65,22.91,23.45,1789993,0.0,1.0
2020-12-16,23.06,23.46,22.88,23.43,1866766,23.06,23.46,22.88,23.43,1866766,0.0,1.0
2020-12-17,23.39,23.75,23.14,23.32,2017789,23.39,23.75,23.14,23.32,2017789,0.0,1.0
2020-12-18,23.1,23.69,22.91,23.38,3820071,23.1,23.69,22.91,23.38,3820071,0.0,1.0
2020-12-21,23.01,23.17,22.36,22.48,2176428,23.01,23.17,22.36,22.48,2176428,0.0,1.0
2020-12-22,22.69,23.09,22.65,23.01,1355855,22.69,23.09,22.65,23.01,1355855,0.0,1.0
2020-12-23,22.89,23.44,22.76,22.9,2516816,22.89,23.44,22.76,22.9,2516816,0.0,1.0
2020-12-24,22.9,23.2025,22.74,23.08,580729,22.9,23.2025,22.74,23.08,580729,0.0,1.0
2020-12-28,24.06,24.54,23.08,23.21,2614646,24.06,24.54,23.08,23.21,2614646,0.0,1.0
2020-12-29,23.66,24.2,23.34,24.2,2841344,23.66,24.2,23.34,24.2,2841344,0.0,1.0
2020-12-30,24.34,24.82,23.62,23.73,4084510,24.34,24.82,23.62,23.73,4084510,0.0,1.0
2020-12-31,25.75,25.96,24.34,24.59,4405331,25.75,25.96,24.34,24.59,4405331,0.0,1.0
2021-01-04,25.92,28.14,25.56,26.95,7401512,25.92,28.14,25.56,26.95,7401512,0.0,1.0
2021-01-05,26.88,27.35,26.0,26.21,3705486,26.88,27.35,26.0,26.21,3705486,0.0,1.0
2021-01-06,26.45,27.43,25.87,25.87,4121433,26.45,27.43,25.87,25.87,4121433,0.0,1.0
2021-01-07,28.91,29.61,27.745,29.01,12353734,28.91,29.61,27.745,29.01,12353734,0.0,1.0
2021-01-08,29.6,30.14,28.92,29.2,7229359,29.6,30.14,28.92,29.2,7229359,0.0,1.0
2021-01-11,28.39,28.84,28.22,28.47,3505086,28.39,28.84,28.22,28.47,3505086,0.0,1.0
2021-01-12,28.3,28.65,27.895,28.2,2067045,28.3,28.65,27.895,28.2,2067045,0.0,1.0
2021-01-13,28.26,28.78,28.09,28.42,2715687,28.26,28.78,28.09,28.42,2715687,0.0,1.0
2021-01-14,28.97,29.1,28.29,28.46,1352508,28.97,29.1,28.29,28.46,1352508,0.0,1.0
2021-01-15,28.5,29.76,27.985,28.64,3412576,28.5,29.76,27.985,28.64,3412576,0.0,1.0
2021-01-19,28.21,28.67,28.03,28.5,2259313,28.21,28.67,28.03,28.5,2259313,0.0,1.0
2021-01-20,28.82,28.97,28.25,28.43,1474857,28.82,28.97,28.25,28.43,1474857,0.0,1.0
2021-01-21,29.3,29.94,28.71,28.95,2415935,29.3,29.94,28.71,28.95,2415935,0.0,1.0
2021-01-22,29.23,29.52,28.73,28.76,2523545,29.23,29.52,28.73,28.76,2523545,0.0,1.0
2021-01-25,29.15,29.39,28.59,29.22,2522767,29.15,29.39,28.59,29.22,2522767,0.0,1.0
2021-01-26,29.35,29.45,28.9,29.32,1641355,29.35,29.45,28.9,29.32,1641355,0.0,1.0
2021-01-27,28.47,29.21,28.2,28.62,2840961,28.47,29.21,28.2,28.62,2840961,0.0,1.0
2021-01-28,29.24,29.69,28.16,28.93,3145857,29.24,29.69,28.16,28.93,3145857,0.0,1.0
2021-01-29,28.2,29.11,28.16,28.66,2298203,28.2,29.11,28.16,28.66,2298203,0.0,1.0
2021-02-01,25.5,29.31,24.17,28.5,13660018,25.5,29.31,24.17,28.5,13660018,0.0,1.0
2021-02-02,25.66,26.44,25.1,26.44,7048078,25.66,26.44,25.1,26.44,7048078,0.0,1.0
2021-02-03,25.62,26.09,25.26,25.68,3607237,25.62,26.09,25.26,25.68,3607237,0.0,1.0
2021-02-04,26.44,26.5,25.3998,25.64,3577770,26.44,26.5,25.3998,25.64,3577770,0.0,1.0
2021-02-05,25.94,26.65,25.58,26.44,4760904,25.94,26.65,25.58,26.44,4760904,0.0,1.0
2021-02-08,25.48,26.4,24.86,26.23,4159450,25.48,26.4,24.86,26.23,4159450,0.0,1.0
2021-02-09,26.42,26.695,25.21,25.44,3104293,26.42,26.695,25.21,25.44,3104293,0.0,1.0
2021-02-10,25.71,26.57,25.59,26.51,2194320,25.71,26.57,25.59,26.51,2194320,0.0,1.0
2021-02-11,25.63,26.15,25.39,25.66,1626872,25.63,26.15,25.39,25.66,1626872,0.0,1.0
2021-02-12,25.79,26.31,25.51,26.19,2609386,25.79,26.31,25.51,26.19,2609386,0.0,1.0
2021-02-16,25.89,26.0,25.41,25.65,3293862,25.89,26.0,25.41,25.65,3293862,0.0,1.0
2021-02-17,26.0,26.025,25.34,25.71,2295101,26.0,26.025,25.34,25.71,2295101,0.0,1.0
2021-02-18,25.49,26.135,25.49,25.81,1776596,25.49,26.135,25.49,25.81,1776596,0.0,1.0
2021-02-19,25.81,26.26,25.73,25.86,2621515,25.81,26.26,25.73,25.86,2621515,0.0,1.0
2021-02-22,25.99,26.4701,25.5,25.5,2319510,25.99,26.4701,25.5,25.5,2319510,0.0,1.0
2021-02-23,25.6,25.86,25.06,25.8,2932281,25.6,25.86,25.06,25.8,2932281,0.0,1.0
2021-02-24,26.02,26.338,25.5811,25.7,2319746,26.02,26.338,25.5811,25.7,2319746,0.0,1.0
2021-02-25,24.89,26.2,24.83,26.04,2327163,24.89,26.2,24.83,26.04,2327163,0.0,1.0
2021-02-26,25.22,25.62,24.2,24.79,2573712,25.22,25.62,24.2,24.79,2573712,0.0,1.0
2021-03-01,25.96,26.3,25.67,25.77,2504029,25.96,26.3,25.67,25.77,2504029,0.0,1.0
2021-03-02,25.71,26.1,25.66,25.75,1445611,25.71,26.1,25.66,25.75,1445611,0.0,1.0
2021-03-03,26.22,26.48,25.74,25.85,1754295,26.22,26.48,25.74,25.85,1754295,0.0,1.0
2021-03-04,25.86,26.9,25.3049,26.29,2757057,25.86,26.9,25.3049,26.29,2757057,0.0,1.0
2021-03-05,27.29,27.33,25.49,26.26,3971589,27.29,27.33,25.49,26.26,3971589,0.0,1.0
2021-03-08,28.02,28.6799,27.47,27.55,4417559,28.02,28.6799,27.47,27.55,4417559,0.0,1.0
2021-03-09,28.25,28.82,27.91,28.37,2907183,28.25,28.82,27.91,28.37,2907183,0.0,1.0
2021-03-10,29.0,29.09,28.12,28.26,2137988,29.0,29.09,28.12,28.26,2137988,0.0,1.0
2021-03-11,28.8,29.43,28.69,28.88,1973488,28.8,29.43,28.69,28.88,1973488,0.0,1.0
2021-03-12,29.02,29.49,28.725,28.73,1386690,29.02,29.49,28.725,28.73,1386690,0.0,1.0
2021-03-15,29.43,29.555,28.95,29.0,1154530,29.43,29.555,28.95,29.0,1154530,0.0,1.0
2021-03-16,28.29,29.37,28.03,29.37,1733815,28.29,29.37,28.03,29.37,1733815,0.0,1.0
2021-03-17,28.66,28.78,27.91,28.0,1725469,28.66,28.78,27.91,28.0,1725469,0.0,1.0
2021-03-18,28.16,29.36,28.01,28.57,2815718,28.16,29.36,28.01,28.57,2815718,0.0,1.0
2021-03-19,28.03,28.47,27.57,28.02,3100467,28.03,28.47,27.57,28.02,3100467,0.0,1.0
2021-03-22,27.72,28.1,27.51,28.1,1846598,27.72,28.1,27.51,28.1,1846598,0.0,1.0
2021-03-23,26.46,27.69,26.185,27.59,3038720,26.46,27.69,26.185,27.59,3038720,0.0,1.0
2021-03-24,26.35,27.37,26.34,26.73,1553181,26.35,27.37,26.34,26.73,1553181,0.0,1.0
2021-03-25,27.36,27.48,25.8,26.08,1876367,27.36,27.48,25.8,26.08,1876367,0.0,1.0
2021-03-26,28.39,28.45,27.51,27.64,2857950,28.39,28.45,27.51,27.64,2857950,0.0,1.0
2021-03-29,28.54,28.93,28.19,28.36,2218708,28.54,28.93,28.19,28.36,2218708,0.0,1.0
2021-03-30,31.14,31.25,29.5,29.8,4823153,31.14,31.25,29.5,29.8,4823153,0.0,1.0
2021-03-31,31.26,31.94,31.1,31.35,5132134,31.26,31.94,31.1,31.35,5132134,0.0,1.0
2021-04-01,30.83,31.47,30.61,31.39,2241530,30.83,31.47,30.61,31.39,2241530,0.0,1.0
2021-04-05,31.85,32.04,30.76,30.82,2333862,31.85,32.04,30.76,30.82,2333862,0.0,1.0
2021-04-06,31.25,31.87,31.16,31.53,1615456,31.25,31.87,31.16,31.53,1615456,0.0,1.0
2021-04-07,31.2,31.65,30.78,31.21,2455803,31.2,31.65,30.78,31.21,2455803,0.0,1.0
2021-04-08,31.46,31.49,30.56,31.23,1565684,31.46,31.49,30.56,31.23,1565684,0.0,1.0
2021-04-09,31.44,31.68,30.98,31.4,1559240,31.44,31.68,30.98,31.4,1559240,0.0,1.0
2021-04-12,32.29,32.29,31.38,31.59,2509332,32.29,32.29,31.38,31.59,2509332,0.0,1.0
2021-04-13,31.15,32.25,31.045,32.14,3060252,31.15,32.25,31.045,32.14,3060252,0.0,1.0
2021-04-14,31.78,32.39,31.1,31.1,2900560,31.78,32.39,31.1,31.1,2900560,0.0,1.0
2021-04-15,31.96,32.45,31.52,32.01,1622895,31.96,32.45,31.52,32.01,1622895,0.0,1.0
2021-04-16,31.65,32.24,31.435,32.12,1426587,31.65,32.24,31.435,32.12,1426587,0.0,1.0
2021-04-19,31.64,31.81,31.31,31.51,1717089,31.64,31.81,31.31,31.51,1717089,0.0,1.0
2021-04-20,31.04,31.76,30.66,31.7,1855802,31.04,31.76,30.66,31.7,1855802,0.0,1.0
2021-04-21,31.73,31.82,30.8,30.85,1535347,31.73,31.82,30.8,30.85,1535347,0.0,1.0
2021-04-22,31.29,31.95,31.1129,31.76,1417737,31.29,31.95,31.1129,31.76,1417737,0.0,1.0
2021-04-23,31.87,32.0,31.11,31.28,1403755,31.87,32.0,31.11,31.28,1403755,0.0,1.0
2021-04-26,31.65,32.345,31.59,32.09,1113086,31.65,32.345,31.59,32.09,1113086,0.0,1.0
2021-04-27,31.9,31.99,31.19,31.61,1162636,31.9,31.99,31.19,31.61,1162636,0.0,1.0
2021-04-28,31.88,32.24,31.71,32.11,1429322,31.88,32.24,31.71,32.11,1429322,0.0,1.0
2021-04-29,33.43,33.63,32.0,32.03,3154317,33.43,33.63,32.0,32.03,3154317,0.0,1.0
2021-04-30,32.91,33.28,32.67,33.07,1822111,32.91,33.28,32.67,33.07,1822111,0.0,1.0
2021-05-03,33.67,33.8623,33.02,33.21,1690050,33.67,33.8623,33.02,33.21,1690050,0.0,1.0
2021-05-04,32.7,33.775,32.54,33.53,2674105,32.7,33.775,32.54,33.53,2674105,0.0,1.0
2021-05-05,33.74,33.79,32.91,32.96,2384000,33.74,33.79,32.91,32.96,2384000,0.0,1.0
2021-05-06,33.8,33.85,32.8697,33.82,1965845,33.8,33.85,32.8697,33.82,1965845,0.0,1.0
2021-05-07,34.5,34.71,33.325,33.46,1859044,34.5,34.71,33.325,33.46,1859044,0.0,1.0
2021-05-10,34.52,35.3,34.3,34.44,1775990,34.52,35.3,34.3,34.44,1775990,0.0,1.0
2021-05-11,34.03,34.48,33.27,33.95,3087493,34.03,34.48,33.27,33.95,3087493,0.0,1.0
2021-05-12,33.84,34.37,33.31,33.81,4034682,33.84,34.37,33.31,33.81,4034682,0.0,1.0
2021-05-13,35.51,35.71,33.86,33.97,2596519,35.51,35.71,33.86,33.97,2596519,0.0,1.0
2021-05-14,36.86,36.9609,35.7,36.0,2073157,36.86,36.9609,35.7,36.0,2073157,0.0,1.0
2021-05-17,36.76,36.9,36.02,36.58,1879733,36.76,36.9,36.02,36.58,1879733,0.0,1.0
2021-05-18,36.76,37.12,36.4416,36.7,1932048,36.76,37.12,36.4416,36.7,1932048,0.0,1.0
2021-05-19,36.93,37.0,35.5,36.11,3416803,36.93,37.0,35.5,36.11,3416803,0.0,1.0
2021-05-20,36.83,37.175,36.0,36.98,2066591,36.83,37.175,36.0,36.98,2066591,0.0,1.0
2021-05-21,37.28,37.75,36.89,36.99,3043684,37.28,37.75,36.89,36.99,3043684,0.0,1.0
2021-05-24,37.33,37.65,36.71,37.52,2656362,37.33,37.65,36.71,37.52,2656362,0.0,1.0
2021-05-25,36.94,37.75,36.62,37.5,2259009,36.94,37.75,36.62,37.5,2259009,0.0,1.0
2021-05-26,36.92,37.46,36.45,37.01,3542731,36.92,37.46,36.45,37.01,3542731,0.0,1.0
2021-05-27,38.39,38.94,36.5,36.63,5113393,38.39,38.94,36.5,36.63,5113393,0.0,1.0
2021-05-28,37.92,38.74,37.395,38.74,1627128,37.92,38.74,37.395,38.74,1627128,0.0,1.0
2021-06-01,38.11,38.14,37.6,37.86,1715496,38.11,38.14,37.6,37.86,1715496,0.0,1.0
2021-06-02,39.76,40.38,38.36,38.9,4228517,39.76,40.38,38.36,38.9,4228517,0.0,1.0
2021-06-03,40.36,40.48,39.01,39.39,2179553,40.36,40.48,39.01,39.39,2179553,0.0,1.0
2021-06-04,39.89,40.48,39.2642,40.4,1661463,39.89,40.48,39.2642,40.4,1661463,0.0,1.0
2021-06-07,40.36,40.72,39.91,40.38,1815145,40.36,40.72,39.91,40.38,1815145,0.0,1.0
2021-06-08,40.33,40.62,39.85,40.02,2201620,40.33,40.62,39.85,40.02,2201620,0.0,1.0
2021-06-09,40.41,40.53,39.82,40.29,1771684,40.41,40.53,39.82,40.29,1771684,0.0,1.0
2021-06-10,41.27,41.61,40.75,41.01,2086969,41.27,41.61,40.75,41.01,2086969,0.0,1.0
2021-06-11,41.42,41.5,40.83,41.32,1794383,41.42,41.5,40.83,41.32,1794383,0.0,1.0
2021-06-14,41.04,41.75,40.83,41.42,3116624,41.04,41.75,40.83,41.42,3116624,0.0,1.0
2021-06-15,41.14,41.35,40.76,41.11,1947875,41.14,41.35,40.76,41.11,1947875,0.0,1.0
2021-06-16,40.97,41.3,40.6601,40.99,2413479,40.97,41.3,40.6601,40.99,2413479,0.0,1.0
2021-06-17,37.89,40.93,37.75,40.93,5121645,37.89,40.93,37.75,40.93,5121645,0.0,1.0
2021-06-18,36.27,37.58,36.15,37.12,6043767,36.27,37.58,36.15,37.12,6043767,0.0,1.0
2021-06-21,37.63,38.0001,36.7027,36.72,2638988,37.63,38.0001,36.7027,36.72,2638988,0.0,1.0
2021-06-22,37.85,38.099,37.07,37.45,2388201,37.85,38.099,37.07,37.45,2388201,0.0,1.0
2021-06-23,37.53,38.1614,37.49,37.84,2286461,37.53,38.1614,37.49,37.84,2286461,0.0,1.0
2021-06-24,38.25,38.51,37.65,37.9,2161315,38.25,38.51,37.65,37.9,2161315,0.0,1.0
2021-06-25,39.46,39.67,38.17,38.37,3882221,39.46,39.67,38.17,38.37,3882221,0.0,1.0
2021-06-28,39.04,39.46,38.6,39.4,1770092,39.04,39.46,38.6,39.4,1770092,0.0,1.0
2021-06-29,39.04,39.913,39.02,39.23,2508530,39.04,39.913,39.02,39.23,2508530,0.0,1.0
2021-06-30,38.94,39.18,38.38,38.93,2430610,38.94,39.18,38.38,38.93,2430610,0.0,1.0
2021-07-01,40.39,40.6,39.06,39.22,2974754,40.39,40.6,39.06,39.22,2974754,0.0,1.0
2021-07-02,40.54,40.75,40.03,40.5,1948106,40.54,40.75,40.03,40.5,1948106,0.0,1.0
2021-07-06,39.21,40.42,38.8589,40.37,3200889,39.21,40.42,38.8589,40.37,3200889,0.0,1.0
2021-07-07,38.94,39.52,38.28,38.97,2184506,38.94,39.52,38.28,38.97,2184506,0.0,1.0
2021-07-08,39.19,39.54,37.59,38.13,1658963,39.19,39.54,37.59,38.13,1658963,0.0,1.0
2021-07-09,39.73,40.47,39.53,39.86,2144050,39.73,40.47,39.53,39.86,2144050,0.0,1.0
2021-07-12,40.28,40.37,39.1,39.4,1135287,40.28,40.37,39.1,39.4,1135287,0.0,1.0
2021-07-13,39.75,40.18,39.53,39.96,1394502,39.75,40.18,39.53,39.96,1394502,0.0,1.0
2021-07-14,39.45,40.3892,39.28,39.93,1359104,39.45,40.3892,39.28,39.93,1359104,0.0,1.0
2021-07-15,39.31,39.64,38.87,39.15,1873058,39.31,39.64,38.87,39.15,1873058,0.0,1.0
2021-07-16,38.29,39.78,38.26,39.54,1355419,38.29,39.78,38.26,39.54,1355419,0.0,1.0
2021-07-19,37.57,37.87,36.75,37.18,2074656,37.57,37.87,36.75,37.18,2074656,0.0,1.0
2021-07-20,38.63,38.97,37.45,37.73,1957031,38.63,38.97,37.45,37.73,1957031,0.0,1.0
2021-07-21,39.07,39.62,38.9,39.06,2179213,39.07,39.62,38.9,39.06,2179213,0.0,1.0
2021-07-22,38.71,39.47,38.66,39.17,1593389,38.71,39.47,38.66,39.17,1593389,0.0,1.0
2021-07-23,39.34,39.39,38.605,39.19,1261017,39.34,39.39,38.605,39.19,1261017,0.0,1.0
2021-07-26,39.82,39.9899,39.41,39.45,1018989,39.82,39.9899,39.41,39.45,1018989,0.0,1.0
2021-07-27,39.39,39.5946,38.87,39.27,1105532,39.39,39.5946,38.87,39.27,1105532,0.0,1.0
2021-07-28,39.75,39.98,38.92,39.62,1204567,39.75,39.98,38.92,39.62,1204567,0.0,1.0
2021-07-29,40.67,40.97,39.81,40.0,1185701,40.67,40.97,39.81,40.0,1185701,0.0,1.0
2021-07-30,39.98,40.65,39.8499,40.49,1294580,39.98,40.65,39.8499,40.49,1294580,0.0,1.0
2021-08-02,42.61,43.93,39.85,40.0,6731180,42.61,43.93,39.85,40.0,6731180,0.0,1.0
2021-08-03,43.42,44.18,42.083,44.0,2753751,43.42,44.18,42.083,44.0,2753751,0.0,1.0
2021-08-04,42.18,43.31,42.07,43.13,2438423,42.18,43.31,42.07,43.13,2438423,0.0,1.0
2021-08-05,38.72,41.15,37.91,40.89,4025184,38.72,41.15,37.91,40.89,4025184,0.0,1.0
2021-08-06,41.09,41.79,38.92,39.13,2614933,41.09,41.79,38.92,39.13,2614933,0.0,1.0
2021-08-09,40.41,41.52,40.25,40.86,2480786,40.41,41.52,40.25,40.86,2480786,0.0,1.0
2021-08-10,40.47,40.75,39.875,40.21,1159234,40.47,40.75,39.875,40.21,1159234,0.0,1.0
2021-08-11,41.24,41.25,39.87,40.98,1243436,41.24,41.25,39.87,40.98,1243436,0.0,1.0
2021-08-12,41.58,41.6,40.72,41.09,1775595,41.58,41.6,40.72,41.09,1775595,0.0,1.0
2021-08-13,41.23,41.35,40.76,41.35,1083057,41.23,41.35,40.76,41.35,1083057,0.0,1.0
2021-08-16,41.75,41.91,40.3,41.2,1274304,41.75,41.91,40.3,41.2,1274304,0.0,1.0
2021-08-17,36.81,40.44,36.68,40.01,4719075,36.81,40.44,36.68,40.01,4719075,0.0,1.0
2021-08-18,36.33,37.58,36.3,36.76,2021671,36.33,37.58,36.3,36.76,2021671,0.0,1.0
2021-08-19,35.31,36.0,33.78,36.0,3106906,35.31,36.0,33.78,36.0,3106906,0.0,1.0
2021-08-20,35.44,35.68,34.67,35.46,2425118,35.44,35.68,34.67,35.46,2425118,0.0,1.0
2021-08-23,36.07,36.31,35.45,35.73,1646772,36.07,36.31,35.45,35.73,1646772,0.0,1.0
2021-08-24,36.71,37.25,36.46,36.79,1246356,36.71,37.25,36.46,36.79,1246356,0.0,1.0
2021-08-25,37.21,37.44,36.32,36.71,1185570,37.21,37.44,36.32,36.71,1185570,0.0,1.0
2021-08-26,36.71,37.33,36.47,37.22,1062193,36.71,37.33,36.47,37.22,1062193,0.0,1.0
2021-08-27,37.35,37.49,36.742,36.81,1129158,37.35,37.49,36.742,36.81,1129158,0.0,1.0
2021-08-30,36.28,37.5,36.2,37.5,1837749,36.28,37.5,36.2,37.5,1837749,0.0,1.0
2021-08-31,36.72,36.75,35.9501,36.2,1498570,36.72,36.75,35.9501,36.2,1498570,0.0,1.0
2021-09-01,34.86,36.9924,33.27,36.88,7994972,34.86,36.9924,33.27,36.88,7994972,0.0,1.0
2021-09-02,35.64,35.98,34.785,34.83,2264503,35.64,35.98,34.785,34.83,2264503,0.0,1.0
2021-09-03,36.02,36.05,35.13,35.45,1982929,36.02,36.05,35.13,35.45,1982929,0.0,1.0
2021-09-07,35.98,36.75,35.945,36.35,3294585,35.98,36.75,35.945,36.35,3294585,0.0,1.0
2021-09-08,35.39,35.9,35.0,35.9,1465880,35.39,35.9,35.0,35.9,1465880,0.0,1.0
2021-09-09,35.49,35.86,35.08,35.2,1089977,35.49,35.86,35.08,35.2,1089977,0.0,1.0
2021-09-10,34.37,35.81,34.36,35.76,1296412,34.37,35.81,34.36,35.76,1296412,0.0,1.0
2021-09-13,35.98,36.13,34.71,35.01,1427343,35.98,36.13,34.71,35.01,1427343,0.0,1.0
2021-09-14,35.38,36.76,35.25,36.76,1837208,35.38,36.76,35.25,36.76,1837208,0.0,1.0
2021-09-15,35.74,35.96,34.52,35.4,1767552,35.74,35.96,34.52,35.4,1767552,0.0,1.0
2021-09-16,35.99,36.34,35.34,35.72,1293806,35.99,36.34,35.34,35.72,1293806,0.0,1.0
2021-09-17,35.96,36.66,35.77,35.77,3096398,35.96,36.66,35.77,35.77,3096398,0.0,1.0
2021-09-20,34.98,35.32,34.32,34.8,2011948,34.98,35.32,34.32,34.8,2011948,0.0,1.0
2021-09-21,34.5,35.43,34.11,35.43,1190569,34.5,35.43,34.11,35.43,1190569,0.0,1.0
2021-09-22,34.78,35.09,34.44,34.48,1405283,34.78,35.09,34.44,34.48,1405283,0.0,1.0
2021-09-23,35.18,35.44,34.63,35.1,1019059,35.18,35.44,34.63,35.1,1019059,0.0,1.0
2021-09-24,34.93,35.24,34.67,35.1,700570,34.93,35.24,34.67,35.1,700570,0.0,1.0
2021-09-27,35.51,35.96,34.92,35.03,1283691,35.51,35.96,34.92,35.03,1283691,0.0,1.0
2021-09-28,34.52,35.56,34.44,35.43,1017615,34.52,35.56,34.44,35.43,1017615,0.0,1.0
2021-09-29,34.29,34.78,34.13,34.58,1097729,34.29,34.78,34.13,34.58,1097729,0.0,1.0
2021-09-30,33.61,34.498,33.39,34.36,3121988,33.61,34.498,33.39,34.36,3121988,0.0,1.0
2021-10-01,34.73,34.99,33.67,34.0,1667291,34.73,34.99,33.67,34.0,1667291,0.0,1.0
2021-10-04,34.71,35.17,34.42,34.75,1677559,34.71,35.17,34.42,34.75,1677559,0.0,1.0
2021-10-05,35.1,35.59,34.52,35.03,2093658,35.1,35.59,34.52,35.03,2093658,0.0,1.0
2021-10-06,34.34,34.89,33.455,34.51,1743925,34.34,34.89,33.455,34.51,1743925,0.0,1.0
2021-10-07,34.65,35.03,34.5,34.58,904352,34.65,35.03,34.5,34.58,904352,0.0,1.0
2021-10-08,34.35,35.03,34.29,34.59,711597,34.35,35.03,34.29,34.59,711597,0.0,1.0
2021-10-11,33.73,34.4,33.65,34.34,1403703,33.73,34.4,33.65,34.34,1403703,0.0,1.0
2021-10-12,33.27,33.873,33.1,33.61,1720159,33.27,33.873,33.1,33.61,1720159,0.0,1.0
2021-10-13,33.4,33.57,32.56,33.29,2090106,33.4,33.57,32.56,33.29,2090106,0.0,1.0
2021-10-14,34.6,34.67,33.85,33.89,1661661,34.6,34.67,33.85,33.89,1661661,0.0,1.0
2021-10-15,34.92,35.4737,34.83,34.95,1144169,34.92,35.4737,34.83,34.95,1144169,0.0,1.0
2021-10-18,34.68,35.01,34.41,34.68,1461709,34.68,35.01,34.41,34.68,1461709,0.0,1.0
2021-10-19,34.48,34.8,34.255,34.8,1088624,34.48,34.8,34.255,34.8,1088624,0.0,1.0
2021-10-20,34.84,35.3,34.525,34.62,1300532,34.84,35.3,34.525,34.62,1300532,0.0,1.0
2021-10-21,34.97,35.1,34.31,34.65,1409672,34.97,35.1,34.31,34.65,1409672,0.0,1.0
2021-10-22,34.57,35.19,34.52,35.1,762131,34.57,35.19,34.52,35.1,762131,0.0,1.0
2021-10-25,34.05,34.62,33.91,34.62,850726,34.05,34.62,33.91,34.62,850726,0.0,1.0
2021-10-26,32.78,34.05,32.63,34.03,1897157,32.78,34.05,32.63,34.03,1897157,0.0,1.0
2021-10-27,32.3,33.04,32.11,32.75,1357775,32.3,33.04,32.11,32.75,1357775,0.0,1.0
2021-10-28,32.63,32.91,32.345,32.42,963201,32.63,32.91,32.345,32.42,963201,0.0,1.0
2021-10-29,32.57,33.0,32.3,32.55,1549345,32.57,33.0,32.3,32.55,1549345,0.0,1.0
2021-11-01,33.37,33.94,32.76,32.83,1953277,33.37,33.94,32.76,32.83,1953277,0.0,1.0
2021-11-02,32.98,33.56,32.77,33.39,1753842,32.98,33.56,32.77,33.39,1753842,0.0,1.0
2021-11-03,32.48,33.21,32.11,32.76,2177956,32.48,33.21,32.11,32.76,2177956,0.0,1.0
2021-11-04,33.83,34.6,32.39,32.95,2744175,33.83,34.6,32.39,32.95,2744175,0.0,1.0
2021-11-05,34.33,34.91,34.18,34.51,1846310,34.33,34.91,34.18,34.51,1846310,0.0,1.0
2021-11-08,33.38,34.86,33.35,34.44,1475950,33.38,34.86,33.35,34.44,1475950,0.0,1.0
2021-11-09,33.81,33.91,33.14,33.42,1617541,33.81,33.91,33.14,33.42,1617541,0.0,1.0
2021-11-10,33.58,33.8613,33.295,33.56,1640935,33.58,33.8613,33.295,33.56,1640935,0.0,1.0
2021-11-11,33.98,34.37,33.75,33.78,1214394,33.98,34.37,33.75,33.78,1214394,0.0,1.0
2021-11-12,33.34,34.17,33.32,33.96,814399,33.34,34.17,33.32,33.96,814399,0.0,1.0
2021-11-15,33.05,33.55,32.75,33.52,1238642,33.05,33.55,32.75,33.52,1238642,0.0,1.0
2021-11-16,32.28,33.5,32.23,33.03,1762869,32.28,33.5,32.23,33.03,1762869,0.0,1.0
2021-11-17,32.14,32.56,32.02,32.38,1275369,32.14,32.56,32.02,32.38,1275369,0.0,1.0
2021-11-18,32.13,32.38,31.38,32.14,1766830,32.13,32.38,31.38,32.14,1766830,0.0,1.0
2021-11-19,31.37,32.0,31.345,31.67,1876804,31.37,32.0,31.345,31.67,1876804,0.0,1.0
2021-11-22,31.12,31.86,31.11,31.61,1391102,31.12,31.86,31.11,31.61,1391102,0.0,1.0
2021-11-23,31.43,31.855,31.13,31.42,1393673,31.43,31.855,31.13,31.42,1393673,0.0,1.0
2021-11-24,31.63,31.87,31.06,31.07,1424097,31.63,31.87,31.06,31.07,1424097,0.0,1.0
2021-11-26,30.5,31.07,29.88,30.37,1849918,30.5,31.07,29.88,30.37,1849918,0.0,1.0
2021-11-29,31.02,31.4,30.69,31.02,2856692,31.02,31.4,30.69,31.02,2856692,0.0,1.0
2021-11-30,29.99,30.92,29.39,30.63,3144842,29.99,30.92,29.39,30.63,3144842,0.0,1.0
2021-12-01,29.58,31.145,29.49,30.61,2984232,29.58,31.145,29.49,30.61,2984232,0.0,1.0
2021-12-02,30.54,30.775,29.59,29.72,2386867,30.54,30.775,29.59,29.72,2386867,0.0,1.0
2021-12-03,30.19,31.14,29.9,30.7,2476490,30.19,31.14,29.9,30.7,2476490,0.0,1.0
2021-12-06,30.76,31.22,30.381,30.59,2628867,30.76,31.22,30.381,30.59,2628867,0.0,1.0
2021-12-07,31.45,32.01,31.18,31.18,2703215,31.45,32.01,31.18,31.18,2703215,0.0,1.0
2021-12-08,31.3,31.82,31.25,31.41,1657267,31.3,31.82,31.25,31.41,1657267,0.0,1.0
2021-12-09,30.58,31.06,30.275,31.06,2723650,30.58,31.06,30.275,31.06,2723650,0.0,1.0
2021-12-10,30.86,31.205,30.62,30.85,1964864,30.86,31.205,30.62,30.85,1964864,0.0,1.0
2021-12-13,30.66,31.26,30.525,30.86,2062673,30.66,31.26,30.525,30.86,2062673,0.0,1.0
2021-12-14,30.8,31.69,30.36,30.47,2096773,30.8,31.69,30.36,30.47,2096773,0.0,1.0
2021-12-15,30.66,30.89,29.72,30.62,2137041,30.66,30.89,29.72,30.62,2137041,0.0,1.0
2021-12-16,31.43,32.06,30.9,30.99,2323770,31.43,32.06,30.9,30.99,2323770,0.0,1.0
2021-12-17,30.63,31.31,30.59,31.11,5681420,30.63,31.31,30.59,31.11,5681420,0.0,1.0
2021-12-20,29.98,30.06,29.14,29.8,1900491,29.98,30.06,29.14,29.8,1900491,0.0,1.0
2021-12-21,31.35,31.3825,30.24,30.29,1823885,31.35,31.3825,30.24,30.29,1823885,0.0,1.0
2021-12-22,31.96,31.98,31.41,31.42,1355896,31.96,31.98,31.41,31.42,1355896,0.0,1.0
2021-12-23,32.57,32.88,31.96,31.99,1072776,32.57,32.88,31.96,31.99,1072776,0.0,1.0
2021-12-27,32.79,32.885,32.2,32.72,849597,32.79,32.885,32.2,32.72,849597,0.0,1.0
2021-12-28,32.75,33.22,32.69,32.73,959427,32.75,33.22,32.69,32.73,959427,0.0,1.0
2021-12-29,32.43,32.93,32.43,32.56,785246,32.43,32.93,32.43,32.56,785246,0.0,1.0
2021-12-30,32.39,32.83,32.35,32.48,633098,32.39,32.83,32.35,32.48,633098,0.0,1.0
2021-12-31,32.19,32.535,32.18,32.27,800489,32.19,32.535,32.18,32.27,800489,0.0,1.0
2022-01-03,33.23,33.285,32.29,32.4,1478950,33.23,33.285,32.29,32.4,1478950,0.0,1.0
2022-01-04,34.11,34.43,33.41,33.62,2117767,34.11,34.43,33.41,33.62,2117767,0.0,1.0
2022-01-05,33.47,34.64,33.4213,34.29,1209708,33.47,34.64,33.4213,34.29,1209708,0.0,1.0
2022-01-06,33.73,34.065,32.96,33.61,1219708,33.73,34.065,32.96,33.61,1219708,0.0,1.0
2022-01-07,33.34,33.88,33.23,33.63,1417711,33.34,33.88,33.23,33.63,1417711,0.0,1.0
2022-01-10,32.9,33.0,32.15,32.83,1211920,32.9,33.0,32.15,32.83,1211920,0.0,1.0
2022-01-11,33.07,33.2999,32.46,32.98,1414675,33.07,33.2999,32.46,32.98,1414675,0.0,1.0
2022-01-12,33.48,34.18,33.31,33.37,885759,33.48,34.18,33.31,33.37,885759,0.0,1.0
2022-01-13,34.09,34.57,33.51,33.83,1523350,34.09,34.57,33.51,33.83,1523350,0.0,1.0
2022-01-14,33.99,34.12,33.31,33.61,1406533,33.99,34.12,33.31,33.61,1406533,0.0,1.0
2022-01-18,32.57,33.715,32.485,33.67,2329277,32.57,33.715,32.485,33.67,2329277,0.0,1.0
2022-01-19,32.01,33.06,31.91,32.56,1691887,32.01,33.06,31.91,32.56,1691887,0.0,1.0
2022-01-20,32.03,32.77,31.71,32.01,1637041,32.03,32.77,31.71,32.01,1637041,0.0,1.0
2022-01-21,30.54,31.89,30.51,31.89,1455000,30.54,31.89,30.51,31.89,1455000,0.0,1.0
2022-01-24,30.32,30.36,28.8216,29.61,2212494,30.32,30.36,28.8216,29.61,2212494,0.0,1.0
2022-01-25,29.44,30.02,28.82,29.68,2164793,29.44,30.02,28.82,29.68,2164793,0.0,1.0
2022-01-26,29.32,30.45,28.95,29.95,1289817,29.32,30.45,28.95,29.95,1289817,0.0,1.0
2022-01-27,28.99,30.3,28.74,29.8,1223247,28.99,30.3,28.74,29.8,1223247,0.0,1.0
2022-01-28,29.66,29.67,28.565,28.79,1098484,29.66,29.67,28.565,28.79,1098484,0.0,1.0
2022-01-31,30.08,30.1,29.26,29.4,1929284,30.08,30.1,29.26,29.4,1929284,0.0,1.0
2022-02-01,30.79,30.85,29.75,30.01,1544475,30.79,30.85,29.75,30.01,1544475,0.0,1.0
2022-02-02,30.69,30.84,30.24,30.78,1737686,30.69,30.84,30.24,30.78,1737686,0.0,1.0
2022-02-03,34.91,35.41,31.76,32.35,4647396,34.91,35.41,31.76,32.35,4647396,0.0,1.0
2022-02-04,36.03,36.375,34.77,34.77,3155465,36.03,36.375,34.77,34.77,3155465,0.0,1.0
2022-02-07,37.33,37.53,36.16,36.33,2836300,37.33,37.53,36.16,36.33,2836300,0.0,1.0
2022-02-08,38.82,38.895,37.35,37.66,3803872,38.82,38.895,37.35,37.66,3803872,0.0,1.0
2022-02-09,38.63,39.65,38.3,39.13,2681126,38.63,39.65,38.3,39.13,2681126,0.0,1.0
2022-02-10,37.81,38.82,37.48,38.38,1738036,37.81,38.82,37.48,38.38,1738036,0.0,1.0
2022-02-11,36.84,38.2,36.64,37.84,1715820,36.84,38.2,36.64,37.84,1715820,0.0,1.0
2022-02-14,36.68,37.2,36.105,36.88,2530579,36.68,37.2,36.105,36.88,2530579,0.0,1.0
2022-02-15,37.36,37.78,36.79,37.17,1271658,37.36,37.78,36.79,37.17,1271658,0.0,1.0
2022-02-16,37.35,37.585,36.68,36.94,1444478,37.35,37.585,36.68,36.94,1444478,0.0,1.0
2022-02-17,35.79,37.16,35.605,36.95,1787957,35.79,37.16,35.605,36.95,1787957,0.0,1.0
2022-02-18,35.62,36.42,35.31,35.73,1995002,35.62,36.42,35.31,35.73,1995002,0.0,1.0
2022-02-22,35.14,36.04,34.82,35.5,1778104,35.14,36.04,34.82,35.5,1778104,0.0,1.0
2022-02-23,34.44,35.54,34.2,35.4,2169647,34.44,35.54,34.2,35.4,2169647,0.0,1.0
2022-02-24,35.06,35.24,32.89,33.25,2067098,35.06,35.24,32.89,33.25,2067098,0.0,1.0
2022-02-25,35.53,35.75,34.82,35.15,1570773,35.53,35.75,34.82,35.15,1570773,0.0,1.0
2022-02-28,34.03,34.96,33.65,34.55,2614147,34.03,34.96,33.65,34.55,2614147,0.0,1.0
2022-03-01,30.09,33.89,29.96,33.79,4502619,30.09,33.89,29.96,33.79,4502619,0.0,1.0
2022-03-02,31.61,31.71,29.9,29.9,5753262,31.61,31.71,29.9,29.9,5753262,0.0,1.0
2022-03-03,31.34,32.08,30.84,31.78,3663314,31.34,32.08,30.84,31.78,3663314,0.0,1.0
2022-03-04,30.0,30.855,29.49,30.72,4499476,30.0,30.855,29.49,30.72,4499476,0.0,1.0
2022-03-07,28.95,30.03,28.91,29.86,2849296,28.95,30.03,28.91,29.86,2849296,0.0,1.0
2022-03-08,30.86,31.41,29.03,29.23,2949156,30.86,31.41,29.03,29.23,2949156,0.0,1.0
2022-03-09,29.98,30.94,29.97,30.69,3548586,29.98,30.94,29.97,30.69,3548586,0.0,1.0
2022-03-10,30.11,30.225,29.41,29.61,3337586,30.11,30.225,29.41,29.61,3337586,0.0,1.0
2022-03-11,30.56,31.06,30.26,30.51,1822170,30.56,31.06,30.26,30.51,1822170,0.0,1.0
2022-03-14,30.5,31.22,30.465,30.87,1957462,30.5,31.22,30.465,30.87,1957462,0.0,1.0
2022-03-15,31.12,31.31,30.36,30.68,2727236,31.12,31.31,30.36,30.68,2727236,0.0,1.0
2022-03-16,32.76,33.1762,31.62,31.62,2699762,32.76,33.1762,31.62,31.62,2699762,0.0,1.0
2022-03-17,32.61,32.7128,32.0,32.32,2113921,32.61,32.7128,32.0,32.32,2113921,0.0,1.0
2022-03-18,33.2,33.28,32.18,32.5,4400745,33.2,33.28,32.18,32.5,4400745,0.0,1.0
2022-03-21,32.99,33.72,32.7,33.29,1629382,32.99,33.72,32.7,33.29,1629382,0.0,1.0
2022-03-22,33.46,33.6471,32.98,33.06,1805920,33.46,33.6471,32.98,33.06,1805920,0.0,1.0
2022-03-23,32.27,33.225,31.97,33.14,1605185,32.27,33.225,31.97,33.14,1605185,0.0,1.0
2022-03-24,32.77,33.17,32.205,32.51,1708581,32.77,33.17,32.205,32.51,1708581,0.0,1.0
2022-03-25,33.54,33.66,32.8,32.96,1456408,33.54,33.66,32.8,32.96,1456408,0.0,1.0
2022-03-28,32.93,33.435,32.56,33.33,1379506,32.93,33.435,32.56,33.33,1379506,0.0,1.0
2022-03-29,33.93,34.13,32.94,33.15,1195962,33.93,34.13,32.94,33.15,1195962,0.0,1.0
2022-03-30,33.1,34.12,32.825,33.78,1405325,33.1,34.12,32.825,33.78,1405325,0.0,1.0
2022-03-31,32.63,33.2,32.63,32.83,1466686,32.63,33.2,32.63,32.83,1466686,0.0,1.0
2022-04-01,31.35,32.805,31.0,32.62,1820884,31.35,32.805,31.0,32.62,1820884,0.0,1.0
2022-04-04,31.86,32.215,31.24,31.27,2481646,31.86,32.215,31.24,31.27,2481646,0.0,1.0
2022-04-05,30.77,31.85,30.47,31.85,1711455,30.77,31.85,30.47,31.85,1711455,0.0,1.0
2022-04-06,30.4,30.84,30.06,30.4,2023122,30.4,30.84,30.06,30.4,2023122,0.0,1.0
2022-04-07,30.41,30.69,29.85,30.36,1509509,30.41,30.69,29.85,30.36,1509509,0.0,1.0
2022-04-08,30.71,31.215,29.98,30.41,1850612,30.71,31.215,29.98,30.41,1850612,0.0,1.0
2022-04-11,30.88,31.4,30.52,30.52,1560679,30.88,31.4,30.52,30.52,1560679,0.0,1.0
2022-04-12,30.7,31.55,30.69,31.04,1041048,30.7,31.55,30.69,31.04,1041048,0.0,1.0
2022-04-13,31.01,31.07,30.36,30.54,834028,31.01,31.07,30.36,30.54,834028,0.0,1.0
2022-04-14,31.25,31.73,31.03,31.2,1267441,31.25,31.73,31.03,31.2,1267441,0.0,1.0
2022-04-18,31.19,31.64,30.975,31.13,1632432,31.19,31.64,30.975,31.13,1632432,0.0,1.0
2022-04-19,31.41,31.91,31.06,31.25,1688519,31.41,31.91,31.06,31.25,1688519,0.0,1.0
2022-04-20,31.89,32.635,31.5,31.65,1375371,31.89,32.635,31.5,31.65,1375371,0.0,1.0
2022-04-21,30.71,32.07,30.64,31.81,1389549,30.71,32.07,30.64,31.81,1389549,0.0,1.0
2022-04-22,29.43,30.67,29.39,30.59,1458724,29.43,30.67,29.39,30.59,1458724,0.0,1.0
2022-04-25,30.14,30.14,28.81,29.06,2218795,30.14,30.14,28.81,29.06,2218795,0.0,1.0
2022-04-26,29.16,29.92,29.11,29.72,1712853,29.16,29.92,29.11,29.72,1712853,0.0,1.0
2022-04-27,28.85,29.88,28.685,29.14,1996381,28.85,29.88,28.685,29.14,1996381,0.0,1.0
2022-04-28,29.58,29.66,28.54,29.3,2271796,29.58,29.66,28.54,29.3,2271796,0.0,1.0
2022-04-29,28.7,29.9299,28.63,29.51,1787675,28.7,29.9299,28.63,29.51,1787675,0.0,1.0
2022-05-02,29.37,29.39,28.5,28.68,1486452,29.37,29.39,28.5,28.68,1486452,0.0,1.0
2022-05-03,29.89,30.4,29.46,29.5,1517803,29.89,30.4,29.46,29.5,1517803,0.0,1.0
2022-05-04,30.89,30.89,29.795,30.07,2391773,30.89,30.89,29.795,30.07,2391773,0.0,1.0
2022-05-05,29.73,30.69,29.13,30.31,1535582,29.73,30.69,29.13,30.31,1535582,0.0,1.0
2022-05-06,29.42,29.82,28.75,29.65,1320575,29.42,29.82,28.75,29.65,1320575,0.0,1.0
2022-05-09,28.19,29.06,27.83,28.85,4884286,28.19,29.06,27.83,28.85,4884286,0.0,1.0
2022-05-10,28.29,28.74,27.4305,28.46,1988517,28.29,28.74,27.4305,28.46,1988517,0.0,1.0
2022-05-11,27.55,28.89,27.3989,28.34,2330557,27.55,28.89,27.3989,28.34,2330557,0.0,1.0
2022-05-12,28.12,28.28,27.28,27.57,2374648,28.12,28.28,27.28,27.57,2374648,0.0,1.0
2022-05-13,29.67,29.91,28.28,28.52,2328798,29.67,29.91,28.28,28.52,2328798,0.0,1.0
2022-05-16,29.63,30.06,29.16,29.45,1675338,29.63,30.06,29.16,29.45,1675338,0.0,1.0
2022-05-17,30.69,30.78,30.17,30.28,2214843,30.69,30.78,30.17,30.28,2214843,0.0,1.0
2022-05-18,29.14,30.41,28.62,30.2,2305963,29.14,30.41,28.62,30.2,2305963,0.0,1.0
2022-05-19,29.64,30.065,28.65,28.73,2185159,29.64,30.065,28.65,28.73,2185159,0.0,1.0
2022-05-20,29.6,30.32,28.97,30.03,2284912,29.6,30.32,28.97,30.03,2284912,0.0,1.0
2022-05-23,30.06,30.43,29.69,30.17,1714053,30.06,30.43,29.69,30.17,1714053,0.0,1.0
2022-05-24,29.44,29.91,28.72,29.79,2163061,29.44,29.91,28.72,29.79,2163061,0.0,1.0
2022-05-25,29.45,29.69,28.91,29.29,3775103,29.45,29.69,28.91,29.29,3775103,0.0,1.0
2022-05-26,34.16,34.275,29.51,29.65,5632700,34.16,34.275,29.51,29.65,5632700,0.0,1.0
2022-05-27,35.08,35.96,34.21,34.21,2323672,35.08,35.96,34.21,34.21,2323672,0.0,1.0
2022-05-31,35.22,35.58,34.66,34.66,2876010,35.22,35.58,34.66,34.66,2876010,0.0,1.0
2022-06-01,34.57,35.86,34.11,35.43,1581058,34.57,35.86,34.11,35.43,1581058,0.0,1.0
2022-06-02,35.13,35.15,34.11,34.52,1878722,35.13,35.15,34.11,34.52,1878722,0.0,1.0
2022-06-03,35.25,35.37,34.49,34.82,1912554,35.25,35.37,34.49,34.82,1912554,0.0,1.0
2022-06-06,35.4,36.0,35.3,35.81,1551526,35.4,36.0,35.3,35.81,1551526,0.0,1.0
2022-06-07,35.69,35.715,34.7752,35.02,1683271,35.69,35.715,34.7752,35.02,1683271,0.0,1.0
2022-06-08,35.24,36.0,35.16,35.55,1210156,35.24,36.0,35.16,35.55,1210156,0.0,1.0
2022-06-09,34.49,35.269,34.42,35.09,1455224,34.49,35.269,34.42,35.09,1455224,0.0,1.0
2022-06-10,32.74,34.06,32.71,33.78,1498822,32.74,34.06,32.71,33.78,1498822,0.0,1.0
2022-06-13,30.15,32.29,30.0,31.84,2183026,30.15,32.29,30.0,31.84,2183026,0.0,1.0
2022-06-14,31.12,31.34,30.01,30.31,1972165,31.12,31.34,30.01,30.31,1972165,0.0,1.0
2022-06-15,32.34,32.81,31.49,31.49,1855505,32.34,32.81,31.49,31.49,1855505,0.0,1.0
2022-06-16,29.75,31.46,29.37,31.46,2282345,29.75,31.46,29.37,31.46,2282345,0.0,1.0
2022-06-17,30.19,30.48,29.08,30.05,4997664,30.19,30.48,29.08,30.05,4997664,0.0,1.0
2022-06-21,30.68,31.045,30.21,30.74,1897958,30.68,31.045,30.21,30.74,1897958,0.0,1.0
2022-06-22,30.54,31.12,30.01,30.02,1629831,30.54,31.12,30.01,30.02,1629831,0.0,1.0
2022-06-23,30.29,30.61,29.9072,30.53,834850,30.29,30.61,29.9072,30.53,834850,0.0,1.0
2022-06-24,32.15,32.1821,30.4,30.62,1667599,32.15,32.1821,30.4,30.62,1667599,0.0,1.0
2022-06-27,32.32,32.5,31.63,32.25,1464899,32.32,32.5,31.63,32.25,1464899,0.0,1.0
2022-06-28,31.31,33.12,31.19,32.73,917643,31.31,33.12,31.19,32.73,917643,0.0,1.0
2022-06-29,30.53,31.205,30.14,31.2,713577,30.53,31.205,30.14,31.2,713577,0.0,1.0
2022-06-30,30.31,30.71,29.44,29.91,1777487,30.31,30.71,29.44,29.91,1777487,0.0,1.0
2022-07-01,29.94,30.8,29.325,30.17,901866,29.94,30.8,29.325,30.17,901866,0.0,1.0
2022-07-05,29.89,29.9,28.7,29.22,1188512,29.89,29.9,28.7,29.22,1188512,0.0,1.0
2022-07-06,29.32,29.96,28.76,29.83,1383203,29.32,29.96,28.76,29.83,1383203,0.0,1.0
2022-07-07,29.87,30.125,29.63,29.79,1171503,29.87,30.125,29.63,29.79,1171503,0.0,1.0
2022-07-08,29.87,30.02,29.31,30.0,1176247,29.87,30.02,29.31,30.0,1176247,0.0,1.0
2022-07-11,29.26,29.71,29.08,29.42,824036,29.26,29.71,29.08,29.42,824036,0.0,1.0
2022-07-12,28.66,29.29,28.505,28.85,1605171,28.66,29.29,28.505,28.85,1605171,0.0,1.0
2022-07-13,28.55,28.66,27.8013,28.1,1194161,28.55,28.66,27.8013,28.1,1194161,0.0,1.0
2022-07-14,27.95,28.1,27.32,27.87,1420470,27.95,28.1,27.32,27.87,1420470,0.0,1.0
2022-07-15,28.74,28.8199,27.96,28.51,988225,28.74,28.8199,27.96,28.51,988225,0.0,1.0
2022-07-18,29.01,29.515,28.93,29.17,1171949,29.01,29.515,28.93,29.17,1171949,0.0,1.0
2022-07-19,30.79,30.96,29.49,29.51,1283747,30.79,30.96,29.49,29.51,1283747,0.0,1.0
2022-07-20,30.8,30.82,30.1099,30.3,1044213,30.8,30.82,30.1099,30.3,1044213,0.0,1.0
2022-07-21,31.27,31.31,30.55,30.56,887590,31.27,31.31,30.55,30.56,887590,0.0,1.0
2022-07-22,31.0,31.71,30.815,31.53,820937,31.0,31.71,30.815,31.53,820937,0.0,1.0
2022-07-25,31.16,31.4,30.8384,31.29,783201,31.16,31.4,30.8384,31.29,783201,0.0,1.0
2022-07-26,30.49,31.129,30.22,30.89,758125,30.49,31.129,30.22,30.89,758125,0.0,1.0
2022-07-27,31.69,31.74,30.7,30.7,903701,31.69,31.74,30.7,30.7,903701,0.0,1.0
2022-07-28,31.65,31.96,31.14,31.7,799458,31.65,31.96,31.14,31.7,799458,0.0,1.0
2022-07-29,31.6,31.99,31.45,31.63,1069978,31.6,31.99,31.45,31.63,1069978,0.0,1.0
2022-08-01,31.65,31.95,31.08,31.23,799683,31.65,31.95,31.08,31.23,799683,0.0,1.0
2022-08-02,31.12,31.575,30.9,31.38,935223,31.12,31.575,30.9,31.38,935223,0.0,1.0
2022-08-03,31.52,31.855,31.18,31.4,1862007,31.52,31.855,31.18,31.4,1862007,0.0,1.0
2022-08-04,26.15,29.26,25.07,29.06,8573519,26.15,29.26,25.07,29.06,8573519,0.0,1.0
2022-08-05,25.54,26.87,25.5001,26.02,3265969,25.54,26.87,25.5001,26.02,3265969,0.0,1.0
2022-08-08,26.22,26.6784,25.6,25.6,2786074,26.22,26.6784,25.6,25.6,2786074,0.0,1.0
2022-08-09,25.76,26.15,25.56,26.15,1953673,25.76,26.15,25.56,26.15,1953673,0.0,1.0
2022-08-10,26.33,26.72,26.22,26.27,2003352,26.33,26.72,26.22,26.27,2003352,0.0,1.0
2022-08-11,26.31,26.9,26.26,26.67,1566892,26.31,26.9,26.26,26.67,1566892,0.0,1.0
2022-08-12,26.64,26.73,26.23,26.32,1333676,26.64,26.73,26.23,26.32,1333676,0.0,1.0
2022-08-15,26.7,27.03,26.1,26.24,1446330,26.7,27.03,26.1,26.24,1446330,0.0,1.0
2022-08-16,26.68,26.88,26.53,26.77,1058917,26.68,26.88,26.53,26.77,1058917,0.0,1.0
2022-08-17,25.92,26.46,25.63,26.31,1432563,25.92,26.46,25.63,26.31,1432563,0.0,1.0
2022-08-18,26.23,26.315,25.66,25.91,922708,26.23,26.315,25.66,25.91,922708,0.0,1.0
2022-08-19,25.93,26.185,25.48,26.0,1891977,25.93,26.185,25.48,26.0,1891977,0.0,1.0
2022-08-22,24.69,25.5,24.53,25.41,1490631,24.69,25.5,24.53,25.41,1490631,0.0,1.0
2022-08-23,25.11,25.315,24.61,24.83,1286604,25.11,25.315,24.61,24.83,1286604,0.0,1.0
2022-08-24,25.03,25.145,24.81,25.1,844425,25.03,25.145,24.81,25.1,844425,0.0,1.0
2022-08-25,25.57,25.77,25.23,25.23,1044965,25.57,25.77,25.23,25.23,1044965,0.0,1.0
2022-08-26,24.33,26.22,24.31,25.7,1410420,24.33,26.22,24.31,25.7,1410420,0.0,1.0
2022-08-29,24.39,24.57,23.99,24.11,2281159,24.39,24.57,23.99,24.11,2281159,0.0,1.0
2022-08-30,24.51,24.605,24.15,24.55,1894769,24.51,24.605,24.15,24.55,1894769,0.0,1.0
2022-08-31,24.78,24.94,24.395,24.6,3048331,24.78,24.94,24.395,24.6,3048331,0.0,1.0
2022-09-01,26.7,26.98,24.51,24.51,7379359,26.7,26.98,24.51,24.51,7379359,0.0,1.0
2022-09-02,27.48,28.18,26.46,27.08,6643377,27.48,28.18,26.46,27.08,6643377,0.0,1.0
2022-09-06,26.4,27.9,26.35,27.52,2676970,26.4,27.9,26.35,27.52,2676970,0.0,1.0
2022-09-07,26.66,26.67,25.93,26.32,2466354,26.66,26.67,25.93,26.32,2466354,0.0,1.0
2022-09-08,26.6,26.86,25.96,26.39,2073160,26.6,26.86,25.96,26.39,2073160,0.0,1.0
2022-09-09,26.76,27.34,26.57,26.92,2127623,26.76,27.34,26.57,26.92,2127623,0.0,1.0
2022-09-12,28.36,28.45,26.64,26.94,4276930,28.36,28.45,26.64,26.94,4276930,0.0,1.0
2022-09-13,27.25,28.27,27.2,27.36,3634349,27.25,28.27,27.2,27.36,3634349,0.0,1.0
2022-09-14,27.63,27.75,26.73,27.31,3043882,27.63,27.75,26.73,27.31,3043882,0.0,1.0
2022-09-15,27.47,28.99,27.225,27.63,4041589,27.47,28.99,27.225,27.63,4041589,0.0,1.0
2022-09-16,27.04,27.405,25.99,27.0,7659567,27.04,27.405,25.99,27.0,7659567,0.0,1.0
2022-09-19,27.75,27.985,26.45,26.52,3508548,27.75,27.985,26.45,26.52,3508548,0.0,1.0
2022-09-20,27.05,28.5,26.88,27.78,7769838,27.05,28.5,26.88,27.78,7769838,0.0,1.0
2022-09-21,27.54,29.5,26.97,27.19,8622926,27.54,29.5,26.97,27.19,8622926,0.0,1.0
2022-09-22,26.3,27.88,26.09,27.61,3830813,26.3,27.88,26.09,27.61,3830813,0.0,1.0
2022-09-23,23.85,25.92,23.43,25.6,5275027,23.85,25.92,23.43,25.6,5275027,0.0,1.0
2022-09-26,23.57,24.47,23.56,23.69,2285360,23.57,24.47,23.56,23.69,2285360,0.0,1.0
2022-09-27,23.34,24.3496,23.01,23.95,5852163,23.34,24.3496,23.01,23.95,5852163,0.0,1.0
2022-09-28,24.08,24.29,23.35,23.36,2395220,24.08,24.29,23.35,23.36,2395220,0.0,1.0
2022-09-29,24.67,27.12,22.65,23.45,7820443,24.67,27.12,22.65,23.45,7820443,0.0,1.0
2022-09-30,24.48,25.15,24.335,24.62,4675763,24.48,25.15,24.335,24.62,4675763,0.0,1.0
2022-10-03,26.05,26.11,24.58,24.97,4069722,26.05,26.11,24.58,24.97,4069722,0.0,1.0
2022-10-04,27.4,28.459,26.41,26.9,8084709,27.4,28.459,26.41,26.9,8084709,0.0,1.0
2022-10-05,27.31,27.79,26.87,27.1,4160245,27.31,27.79,26.87,27.1,4160245,0.0,1.0
2022-10-06,26.89,27.49,26.735,27.22,2097189,26.89,27.49,26.735,27.22,2097189,0.0,1.0
2022-10-07,26.56,26.63,25.97,26.51,2060445,26.56,26.63,25.97,26.51,2060445,0.0,1.0
2022-10-10,26.78,26.91,25.98,26.66,3402508,26.78,26.91,25.98,26.66,3402508,0.0,1.0
2022-10-11,26.88,27.42,26.04,26.63,2304899,26.88,27.42,26.04,26.63,2304899,0.0,1.0
2022-10-12,26.7,27.38,26.7,27.08,1946482,26.7,27.38,26.7,27.08,1946482,0.0,1.0
2022-10-13,27.46,27.64,25.89,26.18,2206723,27.46,27.64,25.89,26.18,2206723,0.0,1.0
2022-10-14,27.13,27.87,26.98,27.56,1391934,27.13,27.87,26.98,27.56,1391934,0.0,1.0
2022-10-17,27.11,28.13,26.975,27.71,2232962,27.11,28.13,26.975,27.71,2232962,0.0,1.0
2022-10-18,28.04,28.19,27.23,27.8,2111843,28.04,28.19,27.23,27.8,2111843,0.0,1.0
2022-10-19,28.14,28.42,27.625,27.89,2313993,28.14,28.42,27.625,27.89,2313993,0.0,1.0
2022-10-20,28.35,29.28,28.07,28.29,1921020,28.35,29.28,28.07,28.29,1921020,0.0,1.0
2022-10-21,28.97,29.09,28.16,28.18,2559456,28.97,29.09,28.16,28.18,2559456,0.0,1.0
2022-10-24,28.78,29.28,28.27,28.96,4299063,28.78,29.28,28.27,28.96,4299063,0.0,1.0
2022-10-25,28.98,29.27,28.68,28.88,2084057,28.98,29.27,28.68,28.88,2084057,0.0,1.0
2022-10-26,29.05,29.74,28.87,29.2,2059303,29.05,29.74,28.87,29.2,2059303,0.0,1.0
2022-10-27,28.71,29.58,28.57,29.22,1525809,28.71,29.58,28.57,29.22,1525809,0.0,1.0
2022-10-28,29.89,29.975,28.81,28.81,2216470,29.89,29.975,28.81,28.81,2216470,0.0,1.0
2022-10-31,28.75,29.74,28.5625,29.74,2761180,28.75,29.74,28.5625,29.74,2761180,0.0,1.0
2022-11-01,28.82,29.42,28.69,29.21,2964378,28.82,29.42,28.69,29.21,2964378,0.0,1.0
2022-11-02,28.16,29.11,28.13,28.76,3776691,28.16,29.11,28.13,28.76,3776691,0.0,1.0
2022-11-03,25.71,27.66,25.56,27.66,4244764,25.71,27.66,25.56,27.66,4244764,0.0,1.0
2022-11-04,27.65,28.58,26.29,27.05,4042604,27.65,28.58,26.29,27.05,4042604,0.0,1.0
2022-11-07,29.0,29.03,27.65,27.78,2449828,29.0,29.03,27.65,27.78,2449828,0.0,1.0
2022-11-08,28.44,29.215,28.16,29.0,1819891,28.44,29.215,28.16,29.0,1819891,0.0,1.0
2022-11-09,27.99,28.51,27.85,28.06,1321461,27.99,28.51,27.85,28.06,1321461,0.0,1.0
2022-11-10,29.01,29.36,28.34,29.24,2224493,29.01,29.36,28.34,29.24,2224493,0.0,1.0
2022-11-11,29.46,29.72,29.0,29.27,1511453,29.46,29.72,29.0,29.27,1511453,0.0,1.0
2022-11-14,29.07,29.56,29.01,29.2,1762923,29.07,29.56,29.01,29.2,1762923,0.0,1.0
2022-11-15,28.61,29.51,28.555,29.48,1972641,28.61,29.51,28.555,29.48,1972641,0.0,1.0
2022-11-16,28.45,28.88,28.29,28.41,1186898,28.45,28.88,28.29,28.41,1186898,0.0,1.0
2022-11-17,28.36,28.47,27.7,27.85,1276467,28.36,28.47,27.7,27.85,1276467,0.0,1.0
2022-11-18,28.51,28.77,28.13,28.72,1478042,28.51,28.77,28.13,28.72,1478042,0.0,1.0
2022-11-21,28.68,28.78,28.17,28.32,2459628,28.68,28.78,28.17,28.32,2459628,0.0,1.0
2022-11-22,29.54,29.54,28.7,29.01,1371987,29.54,29.54,28.7,29.01,1371987,0.0,1.0
2022-11-23,29.61,29.78,29.375,29.49,847026,29.61,29.78,29.375,29.49,847026,0.0,1.0
2022-11-25,29.68,29.9,29.61,29.74,514644,29.68,29.9,29.61,29.74,514644,0.0,1.0
2022-11-28,28.95,29.74,28.785,29.4,1398425,28.95,29.74,28.785,29.4,1398425,0.0,1.0
2022-11-29,29.11,29.59,28.9901,29.06,900976,29.11,29.59,28.9901,29.06,900976,0.0,1.0
2022-11-30,29.67,29.9,28.49,28.99,2020882,29.67,29.9,28.49,28.99,2020882,0.0,1.0
2022-12-01,29.44,30.25,29.39,29.8,1824839,29.44,30.25,29.39,29.8,1824839,0.0,1.0
2022-12-02,28.86,29.3,28.8,29.02,1446267,28.86,29.3,28.8,29.02,1446267,0.0,1.0
2022-12-05,27.37,28.69,27.24,28.53,1761768,27.37,28.69,27.24,28.53,1761768,0.0,1.0
2022-12-06,27.81,27.83,27.01,27.16,2178754,27.81,27.83,27.01,27.16,2178754,0.0,1.0
2022-12-07,26.62,27.65,26.585,27.65,1600455,26.62,27.65,26.585,27.65,1600455,0.0,1.0
2022-12-08,26.73,26.9699,26.55,26.84,1570189,26.73,26.9699,26.55,26.84,1570189,0.0,1.0
2022-12-09,26.32,26.86,26.285,26.44,1275439,26.32,26.86,26.285,26.44,1275439,0.0,1.0
2022-12-12,27.3,27.3,26.15,26.21,1797918,27.3,27.3,26.15,26.21,1797918,0.0,1.0
2022-12-13,27.25,28.39,27.055,28.15,1790352,27.25,28.39,27.055,28.15,1790352,0.0,1.0
2022-12-14,27.29,27.64,26.975,27.2,1264453,27.29,27.64,26.975,27.2,1264453,0.0,1.0
2022-12-15,27.0,27.24,26.55,27.13,2041602,27.0,27.24,26.55,27.13,2041602,0.0,1.0
2022-12-16,26.3,26.935,26.011,26.75,4279982,26.3,26.935,26.011,26.75,4279982,0.0,1.0
2022-12-19,25.97,26.46,25.85,26.3,1824694,25.97,26.46,25.85,26.3,1824694,0.0,1.0
2022-12-20,26.16,26.41,25.83,25.89,1140974,26.16,26.41,25.83,25.89,1140974,0.0,1.0
2022-12-21,26.79,26.84,26.39,26.42,1060830,26.79,26.84,26.39,26.42,1060830,0.0,1.0
2022-12-22,26.22,26.5,25.75,26.5,1022997,26.22,26.5,25.75,26.5,1022997,0.0,1.0
2022-12-23,26.53,26.59,26.14,26.23,955142,26.53,26.59,26.14,26.23,955142,0.0,1.0
2022-12-27,26.69,26.785,26.4,26.52,702209,26.69,26.785,26.4,26.52,702209,0.0,1.0
2022-12-28,25.98,26.84,25.95,26.61,899259,25.98,26.84,25.95,26.61,899259,0.0,1.0
2022-12-29,26.74,26.9,25.96,26.12,1361848,26.74,26.9,25.96,26.12,1361848,0.0,1.0
2022-12-30,26.5,26.58,26.03,26.45,1527008,26.5,26.58,26.03,26.45,1527008,0.0,1.0
2023-01-03,27.67,27.75,26.65,26.72,1934568,27.67,27.75,26.65,26.72,1934568,0.0,1.0
2023-01-04,28.18,28.37,27.641,28.05,1471156,28.18,28.37,27.641,28.05,1471156,0.0,1.0
2023-01-05,27.66,28.13,27.575,27.88,1743011,27.66,28.13,27.575,27.88,1743011,0.0,1.0
2023-01-06,28.17,28.4,27.585,27.88,1492292,28.17,28.4,27.585,27.88,1492292,0.0,1.0
2023-01-09,28.27,28.745,28.21,28.37,1552548,28.27,28.745,28.21,28.37,1552548,0.0,1.0
2023-01-10,28.48,28.55,28.14,28.22,1035596,28.48,28.55,28.14,28.22,1035596,0.0,1.0
2023-01-11,28.3,28.48,27.76,28.46,1608420,28.3,28.48,27.76,28.46,1608420,0.0,1.0
2023-01-12,28.82,28.91,28.42,28.48,1056028,28.82,28.91,28.42,28.48,1056028,0.0,1.0
2023-01-13,28.81,28.85,28.37,28.58,960444,28.81,28.85,28.37,28.58,960444,0.0,1.0
2023-01-17,29.1,29.295,28.66,28.82,1176807,29.1,29.295,28.66,28.82,1176807,0.0,1.0
2023-01-18,28.96,29.73,28.94,29.17,1797318,28.96,29.73,28.94,29.17,1797318,0.0,1.0
2023-01-19,28.17,28.74,28.05,28.14,1509540,28.17,28.74,28.05,28.14,1509540,0.0,1.0
2023-01-20,28.4,28.75,28.2,28.38,1149829,28.4,28.75,28.2,28.38,1149829,0.0,1.0
2023-01-23,29.14,29.425,28.39,28.51,1409850,29.14,29.425,28.39,28.51,1409850,0.0,1.0
2023-01-24,28.01,28.93,28.0,28.76,1513251,28.01,28.93,28.0,28.76,1513251,0.0,1.0
2023-01-25,27.88,27.97,27.6,27.69,1085411,27.88,27.97,27.6,27.69,1085411,0.0,1.0
2023-01-26,28.56,28.59,27.85,28.14,878494,28.56,28.59,27.85,28.14,878494,0.0,1.0
2023-01-27,28.27,28.7555,28.2422,28.37,1118563,28.27,28.7555,28.2422,28.37,1118563,0.0,1.0
2023-01-30,28.11,28.47,27.875,27.89,916945,28.11,28.47,27.875,27.89,916945,0.0,1.0
2023-01-31,28.73,28.73,27.84,28.09,1542834,28.73,28.73,27.84,28.09,1542834,0.0,1.0
2023-02-01,28.84,28.93,28.06,28.73,3085425,28.84,28.93,28.06,28.73,3085425,0.0,1.0
2023-02-02,29.59,30.27,28.56,29.24,3963819,29.59,30.27,28.56,29.24,3963819,0.0,1.0
2023-02-03,28.89,29.68,28.82,29.03,2174470,28.89,29.68,28.82,29.03,2174470,0.0,1.0
2023-02-06,27.43,28.59,27.4,28.47,1873736,27.43,28.59,27.4,28.47,1873736,0.0,1.0
2023-02-07,28.15,28.33,27.27,27.27,2335563,28.15,28.33,27.27,27.27,2335563,0.0,1.0
2023-02-08,28.23,28.37,27.84,27.97,1752548,28.23,28.37,27.84,27.97,1752548,0.0,1.0
2023-02-09,29.15,29.74,28.41,28.73,1685339,29.15,29.74,28.41,28.73,1685339,0.0,1.0
2023-02-10,28.9,29.15,28.73,28.99,1096150,28.9,29.15,28.73,28.99,1096150,0.0,1.0
2023-02-13,29.64,29.85,28.83,28.83,1580153,29.64,29.85,28.83,28.83,1580153,0.0,1.0
2023-02-14,29.12,29.6,28.8,29.42,1463342,29.12,29.6,28.8,29.42,1463342,0.0,1.0
2023-02-15,29.36,29.591,28.75,28.81,1312447,29.36,29.591,28.75,28.81,1312447,0.0,1.0
2023-02-16,28.84,29.42,28.67,28.95,997981,28.84,29.42,28.67,28.95,997981,0.0,1.0
2023-02-17,28.76,29.06,28.48,28.74,1900471,28.76,29.06,28.48,28.74,1900471,0.0,1.0
2023-02-21,28.21,28.755,28.105,28.38,1424984,28.21,28.755,28.105,28.38,1424984,0.0,1.0
2023-02-22,28.06,28.41,27.92,28.16,1103708,28.06,28.41,27.92,28.16,1103708,0.0,1.0
2023-02-23,28.34,28.505,27.87,28.11,1115824,28.34,28.505,27.87,28.11,1115824,0.0,1.0
2023-02-24,27.73,28.0,27.28,27.88,1206293,27.73,28.0,27.28,27.88,1206293,0.0,1.0
2023-02-27,28.02,28.49,27.8,28.06,1387777,28.02,28.49,27.8,28.06,1387777,0.0,1.0
2023-02-28,27.74,28.42,27.74,28.06,1525260,27.74,28.42,27.74,28.06,1525260,0.0,1.0
2023-03-01,27.81,27.915,27.5,27.7,1136822,27.81,27.915,27.5,27.7,1136822,0.0,1.0
2023-03-02,28.27,28.33,27.49,27.59,1252111,28.27,28.33,27.49,27.59,1252111,0.0,1.0
2023-03-03,28.89,29.07,28.23,28.44,1137515,28.89,29.07,28.23,28.44,1137515,0.0,1.0
2023-03-06,28.48,29.09,28.385,28.96,1598679,28.48,29.09,28.385,28.96,1598679,0.0,1.0
2023-03-07,26.47,27.95,26.45,27.77,2233694,26.47,27.95,26.45,27.77,2233694,0.0,1.0
2023-03-08,27.41,27.47,26.4,26.45,1586908,27.41,27.47,26.4,26.45,1586908,0.0,1.0
2023-03-09,26.39,27.61,26.37,27.43,1185748,26.39,27.61,26.37,27.43,1185748,0.0,1.0
2023-03-10,25.51,26.135,25.43,26.05,1838930,25.51,26.135,25.43,26.05,1838930,0.0,1.0
2023-03-13,24.35,25.13,24.27,25.1,2235364,24.35,25.13,24.27,25.1,2235364,0.0,1.0
2023-03-14,24.58,25.2,24.31,24.96,2469572,24.58,25.2,24.31,24.96,2469572,0.0,1.0
2023-03-15,23.33,23.95,22.9,23.73,2218373,23.33,23.95,22.9,23.73,2218373,0.0,1.0
2023-03-16,23.47,23.625,22.515,22.83,2793841,23.47,23.625,22.515,22.83,2793841,0.0,1.0
2023-03-17,22.92,23.28,22.46,23.28,4674065,22.92,23.28,22.46,23.28,4674065,0.0,1.0
2023-03-20,23.16,23.59,22.92,23.01,2503256,23.16,23.59,22.92,23.01,2503256,0.0,1.0
2023-03-21,24.03,24.105,23.505,23.54,1785165,24.03,24.105,23.505,23.54,1785165,0.0,1.0
2023-03-22,23.63,24.46,23.62,24.03,1973245,23.63,24.46,23.62,24.03,1973245,0.0,1.0
2023-03-23,23.25,24.02,23.075,23.68,1640147,23.25,24.02,23.075,23.68,1640147,0.0,1.0
2023-03-24,23.36,23.43,22.76,22.85,1539632,23.36,23.43,22.76,22.85,1539632,0.0,1.0
2023-03-27,24.08,24.255,23.58,23.85,1990068,24.08,24.255,23.58,23.85,1990068,0.0,1.0
2023-03-28,24.36,24.405,23.91,24.0,1443961,24.36,24.405,23.91,24.0,1443961,0.0,1.0
2023-03-29,24.83,24.94,24.6,24.74,1470630,24.83,24.94,24.6,24.74,1470630,0.0,1.0
2023-03-30,25.06,25.305,24.92,25.05,1376594,25.06,25.305,24.92,25.05,1376594,0.0,1.0
2023-03-31,25.56,25.575,25.21,25.21,1477650,25.56,25.575,25.21,25.21,1477650,0.0,1.0
2023-04-03,25.33,25.72,25.16,25.63,1602076,25.33,25.72,25.16,25.63,1602076,0.0,1.0
2023-04-04,24.88,25.5,24.67,25.43,1972358,24.88,25.5,24.67,25.43,1972358,0.0,1.0
2023-04-05,24.91,24.985,24.51,24.66,2006422,24.91,24.985,24.51,24.66,2006422,0.0,1.0
2023-04-06,24.74,24.995,24.64,24.93,1553432,24.74,24.995,24.64,24.93,1553432,0.0,1.0
2023-04-10,25.07,25.085,24.52,24.55,1963180,25.07,25.085,24.52,24.55,1963180,0.0,1.0
2023-04-11,25.11,25.3,25.03,25.19,1924864,25.11,25.3,25.03,25.19,1924864,0.0,1.0
2023-04-12,25.03,25.39,24.875,25.35,1238119,25.03,25.39,24.875,25.35,1238119,0.0,1.0
2023-04-13,25.51,25.585,24.9,25.0,1708577,25.51,25.585,24.9,25.0,1708577,0.0,1.0
2023-04-14,25.54,25.86,25.265,25.64,1449717,25.54,25.86,25.265,25.64,1449717,0.0,1.0
2023-04-17,25.66,25.71,25.415,25.47,1128865,25.66,25.71,25.415,25.47,1128865,0.0,1.0
2023-04-18,25.34,25.79,25.245,25.72,1088734,25.34,25.79,25.245,25.72,1088734,0.0,1.0
2023-04-19,24.92,25.25,24.86,25.14,1066511,24.92,25.25,24.86,25.14,1066511,0.0,1.0
2023-04-20,24.57,24.79,24.37,24.62,1121441,24.57,24.79,24.37,24.62,1121441,0.0,1.0
2023-04-21,24.13,24.57,24.03,24.54,1292477,24.13,24.57,24.03,24.54,1292477,0.0,1.0
2023-04-24,24.16,24.31,24.03,24.14,698943,24.16,24.31,24.03,24.14,698943,0.0,1.0
2023-04-25,23.29,23.905,23.275,23.8,1262627,23.29,23.905,23.275,23.8,1262627,0.0,1.0
2023-04-26,22.86,23.46,22.735,23.25,1019925,22.86,23.46,22.735,23.25,1019925,0.0,1.0
2023-04-27,23.35,23.425,22.8,23.01,1237885,23.35,23.425,22.8,23.01,1237885,0.0,1.0
2023-04-28,23.85,23.96,23.03,23.19,1552556,23.85,23.96,23.03,23.19,1552556,0.0,1.0
2023-05-01,23.87,24.08,23.695,23.85,935524,23.87,24.08,23.695,23.85,935524,0.0,1.0
2023-05-02,23.55,23.9,23.1,23.81,1207265,23.55,23.9,23.1,23.81,1207265,0.0,1.0
2023-05-03,23.58,23.88,23.37,23.51,1836326,23.58,23.88,23.37,23.51,1836326,0.0,1.0
2023-05-04,22.24,23.465,22.1125,23.35,1612346,22.24,23.465,22.1125,23.35,1612346,0.0,1.0
2023-05-05,22.69,22.859,22.46,22.6,2038732,22.69,22.859,22.46,22.6,2038732,0.0,1.0
2023-05-08,22.51,23.0,22.46,22.96,1860954,22.51,23.0,22.46,22.96,1860954,0.0,1.0
2023-05-09,22.68,22.885,22.165,22.28,1672775,22.68,22.885,22.165,22.28,1672775,0.0,1.0
2023-05-10,22.72,23.09,22.285,23.08,1751696,22.72,23.09,22.285,23.08,1751696,0.0,1.0
2023-05-11,22.84,22.965,22.49,22.58,982719,22.84,22.965,22.49,22.58,982719,0.0,1.0
2023-05-12,22.87,22.98,22.675,22.98,922406,22.87,22.98,22.675,22.98,922406,0.0,1.0
2023-05-15,23.33,23.575,22.8862,23.07,1474324,23.33,23.575,22.8862,23.07,1474324,0.0,1.0
2023-05-16,22.93,23.42,22.88,23.22,2232486,22.93,23.42,22.88,23.22,2232486,0.0,1.0
2023-05-17,23.76,23.77,22.97,23.1,2272319,23.76,23.77,22.97,23.1,2272319,0.0,1.0
2023-05-18,23.84,24.05,23.36,23.85,3706380,23.84,24.05,23.36,23.85,3706380,0.0,1.0
2023-05-19,24.44,25.365,23.18,23.5,4994874,24.44,25.365,23.18,23.5,4994874,0.0,1.0
2023-05-22,24.74,24.975,24.175,24.62,3029213,24.74,24.975,24.175,24.62,3029213,0.0,1.0
2023-05-23,24.6,24.915,24.45,24.54,2377794,24.6,24.915,24.45,24.54,2377794,0.0,1.0
2023-05-24,24.18,24.53,24.06,24.35,2097921,24.18,24.53,24.06,24.35,2097921,0.0,1.0
2023-05-25,24.21,24.33,23.68,24.05,2445292,24.21,24.33,23.68,24.05,2445292,0.0,1.0
2023-05-26,24.75,24.885,24.17,24.24,1926742,24.75,24.885,24.17,24.24,1926742,0.0,1.0
2023-05-30,25.26,25.54,24.76,24.845,2369679,25.26,25.54,24.76,24.845,2369679,0.0,1.0
2023-05-31,25.03,25.215,24.825,25.01,2938223,25.03,25.215,24.825,25.01,2938223,0.0,1.0
2023-06-01,24.79,25.05,24.58,24.98,2950716,24.79,25.05,24.58,24.98,2950716,0.0,1.0
2023-06-02,25.7,25.94,25.02,25.15,2185384,25.7,25.94,25.02,25.15,2185384,0.0,1.0
2023-06-05,25.08,25.375,24.86,25.35,2465663,25.08,25.375,24.86,25.35,2465663,0.0,1.0
2023-06-06,25.67,25.78,24.88,24.88,1568198,25.67,25.78,24.88,24.88,1568198,0.0,1.0
2023-06-07,26.71,26.73,25.71,25.83,2168206,26.71,26.73,25.71,25.83,2168206,0.0,1.0
2023-06-08,26.32,26.92,26.305,26.78,1372721,26.32,26.92,26.305,26.78,1372721,0.0,1.0
2023-06-09,26.12,26.53,26.09,26.42,1539515,26.12,26.53,26.09,26.42,1539515,0.0,1.0
2023-06-12,26.62,26.76,26.13,26.13,1525029,26.62,26.76,26.13,26.13,1525029,0.0,1.0
2023-06-13,27.16,27.1601,26.84,26.84,2014007,27.16,27.1601,26.84,26.84,2014007,0.0,1.0
2023-06-14,26.95,27.635,26.9,27.37,1773697,26.95,27.635,26.9,27.37,1773697,0.0,1.0
2023-06-15,27.7,27.71,26.77,26.77,1908973,27.7,27.71,26.77,26.77,1908973,0.0,1.0
2023-06-16,27.44,27.93,27.235,27.84,4085627,27.44,27.93,27.235,27.84,4085627,0.0,1.0
2023-06-20,27.35,27.51,26.95,27.22,2143085,27.35,27.51,26.95,27.22,2143085,0.0,1.0
2023-06-21,27.1,27.33,27.01,27.16,1954033,27.1,27.33,27.01,27.16,1954033,0.0,1.0
2023-06-22,26.81,26.98,26.63,26.96,1569676,26.81,26.98,26.63,26.96,1569676,0.0,1.0
2023-06-23,25.85,26.41,25.735,26.28,2557365,25.85,26.41,25.735,26.28,2557365,0.0,1.0
2023-06-26,26.09,26.385,25.69,25.85,1470944,26.09,26.385,25.69,25.85,1470944,0.0,1.0
2023-06-27,26.16,26.44,25.81,26.04,1743480,26.16,26.44,25.81,26.04,1743480,0.0,1.0
2023-06-28,26.06,26.305,25.985,26.18,1623672,26.06,26.305,25.985,26.18,1623672,0.0,1.0
2023-06-29,26.23,26.37,26.05,26.1,1750613,26.23,26.37,26.05,26.1,1750613,0.0,1.0
2023-06-30,26.72,26.94,26.43,26.52,1734334,26.72,26.94,26.43,26.52,1734334,0.0,1.0
2023-07-03,27.1,27.165,26.5,26.6,824832,27.1,27.165,26.5,26.6,824832,0.0,1.0
2023-07-05,26.5,26.9,26.46,26.9,1632302,26.5,26.9,26.46,26.9,1632302,0.0,1.0
2023-07-06,26.25,26.44,25.87,26.21,1596491,26.25,26.44,25.87,26.21,1596491,0.0,1.0
2023-07-07,27.22,27.455,26.33,26.33,2791443,27.22,27.455,26.33,26.33,2791443,0.0,1.0
2023-07-10,27.58,27.62,27.11,27.11,1778330,27.58,27.62,27.11,27.11,1778330,0.0,1.0
2023-07-11,27.57,27.89,27.34,27.78,1146942,27.57,27.89,27.34,27.78,1146942,0.0,1.0
2023-07-12,27.82,28.17,27.47,27.95,1318006,27.82,28.17,27.47,27.95,1318006,0.0,1.0
2023-07-13,28.3,28.42,28.0,28.0,1271510,28.3,28.42,28.0,28.0,1271510,0.0,1.0
2023-07-14,27.73,28.27,27.69,28.27,825886,27.73,28.27,27.69,28.27,825886,0.0,1.0
2023-07-17,27.96,28.13,27.57,27.59,1070916,27.96,28.13,27.57,27.59,1070916,0.0,1.0
2023-07-18,28.3,28.41,27.92,27.92,1199819,28.3,28.41,27.92,27.92,1199819,0.0,1.0
2023-07-19,28.19,28.605,28.0825,28.44,1077547,28.19,28.605,28.0825,28.44,1077547,0.0,1.0
2023-07-20,27.97,28.2,27.895,28.13,974524,27.97,28.2,27.895,28.13,974524,0.0,1.0
2023-07-21,27.91,28.19,27.8,28.12,849229,27.91,28.19,27.8,28.12,849229,0.0,1.0
2023-07-24,27.73,28.215,27.73,27.9,1501123,27.73,28.215,27.73,27.9,1501123,0.0,1.0
2023-07-25,28.49,28.54,27.87,27.87,4169166,28.49,28.54,27.87,27.87,4169166,0.0,1.0
2023-07-26,28.38,28.89,28.25,28.46,1308297,28.38,28.89,28.25,28.46,1308297,0.0,1.0
2023-07-27,28.01,28.83,27.915,28.74,1093442,28.01,28.83,27.915,28.74,1093442,0.0,1.0
2023-07-28,27.7,28.515,27.58,28.49,1313250,27.7,28.515,27.58,28.49,1313250,0.0,1.0
2023-07-31,27.65,28.01,27.45,27.63,1629574,27.65,28.01,27.45,27.63,1629574,0.0,1.0
2023-08-01,27.65,27.67,27.34,27.41,1496909,27.65,27.67,27.34,27.41,1496909,0.0,1.0
2023-08-02,27.07,27.545,26.94,27.38,3030346,27.07,27.545,26.94,27.38,3030346,0.0,1.0
2023-08-03,19.1,21.03,18.61,20.7,17113866,19.1,21.03,18.61,20.7,17113866,0.0,1.0
2023-08-04,19.32,19.79,19.09,19.15,5344749,19.32,19.79,19.09,19.15,5344749,0.0,1.0
2023-08-07,19.35,19.625,19.01,19.29,3772209,19.35,19.625,19.01,19.29,3772209,0.0,1.0
2023-08-08,20.04,20.105,18.82,19.0,5227498,20.04,20.105,18.82,19.0,5227498,0.0,1.0
2023-08-09,20.08,20.39,19.9,20.05,3181672,20.08,20.39,19.9,20.05,3181672,0.0,1.0
2023-08-10,20.26,20.605,20.175,20.4,2570146,20.26,20.605,20.175,20.4,2570146,0.0,1.0
2023-08-11,20.42,20.5,20.08,20.08,2924755,20.42,20.5,20.08,20.08,2924755,0.0,1.0
2023-08-14,20.53,20.67,20.23,20.23,2203290,20.53,20.67,20.23,20.23,2203290,0.0,1.0
2023-08-15,20.34,20.585,20.22,20.34,2218955,20.34,20.585,20.22,20.34,2218955,0.0,1.0
2023-08-16,20.43,20.7,20.28,20.28,2675259,20.43,20.7,20.28,20.28,2675259,0.0,1.0
2023-08-17,20.33,20.8,20.245,20.54,2480622,20.33,20.8,20.245,20.54,2480622,0.0,1.0
2023-08-18,20.25,20.32,20.055,20.14,2237523,20.25,20.32,20.055,20.14,2237523,0.0,1.0
2023-08-21,20.36,20.4,20.065,20.21,1586538,20.36,20.4,20.065,20.21,1586538,0.0,1.0
2023-08-22,20.37,20.86,20.35,20.5,2029453,20.37,20.86,20.35,20.5,2029453,0.0,1.0
2023-08-23,20.9,20.92,20.42,20.42,1355242,20.9,20.92,20.42,20.42,1355242,0.0,1.0
2023-08-24,20.64,21.13,20.615,20.9,1300757,20.64,21.13,20.615,20.9,1300757,0.0,1.0
2023-08-25,20.5,20.85,20.475,20.74,1569276,20.5,20.85,20.475,20.74,1569276,0.0,1.0
2023-08-28,20.59,20.825,20.48,20.58,1673448,20.59,20.825,20.48,20.58,1673448,0.0,1.0
2023-08-29,20.78,20.8,20.5,20.65,1393236,20.78,20.8,20.5,20.65,1393236,0.0,1.0
2023-08-30,20.52,20.82,20.485,20.7,1818751,20.52,20.82,20.485,20.7,1818751,0.0,1.0
2023-08-31,20.74,20.84,20.54,20.64,2454088,20.74,20.84,20.54,20.64,2454088,0.0,1.0
2023-09-01,21.11,21.16,20.81,20.94,2084039,21.11,21.16,20.81,20.94,2084039,0.0,1.0
2023-09-05,21.17,21.39,20.85,20.9,2816298,21.17,21.39,20.85,20.9,2816298,0.0,1.0
2023-09-06,21.02,21.28,20.97,20.97,2287173,21.02,21.28,20.97,20.97,2287173,0.0,1.0
2023-09-07,20.4,20.805,20.39,20.77,3311110,20.4,20.805,20.39,20.77,3311110,0.0,1.0
2023-09-08,20.55,20.66,20.39,20.45,1742326,20.55,20.66,20.39,20.45,1742326,0.0,1.0
2023-09-11,20.42,20.925,20.28,20.7,2053701,20.42,20.925,20.28,20.7,2053701,0.0,1.0
2023-09-12,20.41,20.52,20.21,20.28,2181160,20.41,20.52,20.21,20.28,2181160,0.0,1.0
2023-09-13,19.98,20.53,19.97,20.52,2131924,19.98,20.53,19.97,20.52,2131924,0.0,1.0
2023-09-14,20.69,20.705,20.07,20.21,3884096,20.69,20.705,20.07,20.21,3884096,0.0,1.0
2023-09-15,20.69,20.91,20.47,20.6,10572797,20.69,20.91,20.47,20.6,10572797,0.0,1.0
2023-09-18,20.27,20.4498,19.8933,20.43,2115542,20.27,20.4498,19.8933,20.43,2115542,0.0,1.0
2023-09-19,20.47,20.685,20.205,20.3,1910528,20.47,20.685,20.205,20.3,1910528,0.0,1.0
2023-09-20,20.55,20.94,20.53,20.63,3060099,20.55,20.94,20.53,20.63,3060099,0.0,1.0
2023-09-21,20.39,20.695,20.3,20.32,2770418,20.39,20.695,20.3,20.32,2770418,0.0,1.0
2023-09-22,20.3,20.57,20.22,20.44,1547711,20.3,20.57,20.22,20.44,1547711,0.0,1.0
2023-09-25,20.5,20.705,20.05,20.05,1900146,20.5,20.705,20.05,20.05,1900146,0.0,1.0
2023-09-26,20.29,20.56,20.24,20.33,2035260,20.29,20.56,20.24,20.33,2035260,0.0,1.0
2023-09-27,20.35,20.55,20.24,20.44,2053364,20.35,20.55,20.24,20.44,2053364,0.0,1.0
2023-09-28,20.47,20.695,19.81,20.31,2331810,20.47,20.695,19.81,20.31,2331810,0.0,1.0
2023-09-29,20.83,21.06,20.61,20.69,2450748,20.83,21.06,20.61,20.69,2450748,0.0,1.0
2023-10-02,21.15,21.6,20.7,20.77,52528506,21.15,21.6,20.7,20.77,52528506,0.0,1.0
2023-10-03,21.16,21.51,20.87,20.92,3514045,21.16,21.51,20.87,20.92,3514045,0.0,1.0
2023-10-04,21.15,21.32,20.76,21.17,3004169,21.15,21.32,20.76,21.17,3004169,0.0,1.0
2023-10-05,21.24,21.37,21.01,21.12,2402604,21.24,21.37,21.01,21.12,2402604,0.0,1.0
2023-10-06,21.37,21.515,21.02,21.2,1703322,21.37,21.515,21.02,21.2,1703322,0.0,1.0
2023-10-09,22.04,22.11,21.13,21.16,2214634,22.04,22.11,21.13,21.16,2214634,0.0,1.0
2023-10-10,22.2,22.48,22.095,22.16,1756605,22.2,22.48,22.095,22.16,1756605,0.0,1.0
2023-10-11,22.44,22.64,22.14,22.25,1525886,22.44,22.64,22.14,22.25,1525886,0.0,1.0
2023-10-12,22.2,22.49,22.0611,22.49,2613722,22.2,22.49,22.0611,22.49,2613722,0.0,1.0
2023-10-13,21.68,22.35,21.635,22.31,1874322,21.68,22.35,21.635,22.31,1874322,0.0,1.0
2023-10-16,22.25,22.37,21.84,21.89,2030889,22.25,22.37,21.84,21.89,2030889,0.0,1.0
2023-10-17,20.89,21.1,20.01,20.75,4345575,20.89,21.1,20.01,20.75,4345575,0.0,1.0
2023-10-18,20.91,21.5579,20.65,20.74,2454923,20.91,21.5579,20.65,20.74,2454923,0.0,1.0
2023-10-19,20.58,21.02,20.55,21.02,2283191,20.58,21.02,20.55,21.02,2283191,0.0,1.0
2023-10-20,20.33,20.695,20.33,20.5,1942895,20.33,20.695,20.33,20.5,1942895,0.0,1.0
2023-10-23,19.5,20.3,19.5,20.19,2414782,19.5,20.3,19.5,20.19,2414782,0.0,1.0
2023-10-24,19.89,20.05,19.55,19.56,2120792,19.89,20.05,19.55,19.56,2120792,0.0,1.0
2023-10-25,19.47,19.87,19.405,19.78,1949869,19.47,19.87,19.405,19.78,1949869,0.0,1.0
2023-10-26,19.66,19.965,19.5,19.53,1901186,19.66,19.965,19.5,19.53,1901186,0.0,1.0
2023-10-27,19.55,19.87,19.3,19.71,2335569,19.55,19.87,19.3,19.71,2335569,0.0,1.0
2023-10-30,19.67,19.805,19.49,19.66,2696215,19.67,19.805,19.49,19.66,2696215,0.0,1.0
2023-10-31,20.17,20.355,19.73,19.73,3450630,20.17,20.355,19.73,19.73,3450630,0.0,1.0
2023-11-01,20.29,20.365,20.05,20.2,3906481,20.29,20.365,20.05,20.2,3906481,0.0,1.0
2023-11-02,22.31,22.47,20.97,21.03,5353788,22.31,22.47,20.97,21.03,5353788,0.0,1.0
2023-11-03,22.3,23.015,22.27,22.57,3341043,22.3,23.015,22.27,22.57,3341043,0.0,1.0
2023-11-06,22.11,22.28,21.83,22.22,2592737,22.11,22.28,21.83,22.22,2592737,0.0,1.0
2023-11-07,21.8,22.225,21.785,21.99,4681819,21.8,22.225,21.785,21.99,4681819,0.0,1.0
2023-11-08,21.8,21.95,21.58,21.81,4610146,21.8,21.95,21.58,21.81,4610146,0.0,1.0
2023-11-09,21.54,22.01,21.5,21.74,5707030,21.54,22.01,21.5,21.74,5707030,0.0,1.0
2023-11-10,21.86,21.875,21.43,21.59,2005477,21.86,21.875,21.43,21.59,2005477,0.0,1.0
2023-11-13,21.66,21.88,21.57,21.68,1445781,21.66,21.88,21.57,21.68,1445781,0.0,1.0
2023-11-14,22.6,22.78,21.95,21.95,3243322,22.6,22.78,21.95,21.95,3243322,0.0,1.0
2023-11-15,22.93,23.17,22.54,22.54,2004535,22.93,23.17,22.54,22.54,2004535,0.0,1.0
2023-11-16,22.49,22.99,22.245,22.81,3413059,22.49,22.99,22.245,22.81,3413059,0.0,1.0
2023-11-17,22.74,22.83,22.565,22.71,2411557,22.74,22.83,22.565,22.71,2411557,0.0,1.0
2023-11-20,23.0,23.075,22.55,22.72,1641968,23.0,23.075,22.55,22.72,1641968,0.0,1.0
2023-11-21,22.95,23.095,22.785,22.89,1774841,22.95,23.095,22.785,22.89,1774841,0.0,1.0
2023-11-22,23.06,23.29,22.96,22.96,2373901,23.06,23.29,22.96,22.96,2373901,0.0,1.0
2023-11-24,23.07,23.29,23.02,23.11,695127,23.07,23.29,23.02,23.11,695127,0.0,1.0
2023-11-27,23.08,23.19,22.9,22.9,1456726,23.08,23.19,22.9,22.9,1456726,0.0,1.0
2023-11-28,23.04,23.185,22.83,22.99,1394923,23.04,23.185,22.83,22.99,1394923,0.0,1.0
2023-11-29,23.33,23.455,23.2,23.23,1496373,23.33,23.455,23.2,23.23,1496373,0.0,1.0
2023-11-30,23.13,23.5,23.0,23.37,2629927,23.13,23.5,23.0,23.37,2629927,0.0,1.0
2023-12-01,23.64,23.66,23.02,23.02,1913621,23.64,23.66,23.02,23.02,1913621,0.0,1.0
2023-12-04,23.86,24.01,23.0,23.36,2282309,23.86,24.01,23.0,23.36,2282309,0.0,1.0
2023-12-05,23.46,23.87,23.4,23.68,2062412,23.46,23.87,23.4,23.68,2062412,0.0,1.0
2023-12-06,23.44,23.9,23.4,23.66,1556303,23.44,23.9,23.4,23.66,1556303,0.0,1.0
2023-12-07,23.6,23.69,23.04,23.04,2253954,23.6,23.69,23.04,23.04,2253954,0.0,1.0
2023-12-08,23.76,23.975,23.58,23.68,1844291,23.76,23.975,23.58,23.68,1844291,0.0,1.0
2023-12-11,23.73,23.89,23.68,23.75,2260569,23.73,23.89,23.68,23.75,2260569,0.0,1.0
2023-12-12,23.44,23.715,23.365,23.61,2637643,23.44,23.715,23.365,23.61,2637643,0.0,1.0
2023-12-13,23.97,24.075,23.24,23.38,2421514,23.97,24.075,23.24,23.38,2421514,0.0,1.0
2023-12-14,24.97,25.14,24.41,24.42,3945265,24.97,25.14,24.41,24.42,3945265,0.0,1.0
2023-12-15,24.72,25.05,24.465,24.89,16166989,24.72,25.05,24.465,24.89,16166989,0.0,1.0
2023-12-18,24.58,24.841,24.46,24.69,2155518,24.58,24.841,24.46,24.69,2155518,0.0,1.0
2023-12-19,25.03,25.0908,24.5617,24.67,2523768,25.03,25.0908,24.5617,24.67,2523768,0.0,1.0
2023-12-20,21.99,24.65,21.955,24.63,6083510,21.99,24.65,21.955,24.63,6083510,0.0,1.0
2023-12-21,22.6,22.84,22.08,22.08,3877331,22.6,22.84,22.08,22.08,3877331,0.0,1.0
2023-12-22,22.82,23.11,22.6,22.6,2146000,22.82,23.11,22.6,22.6,2146000,0.0,1.0
2023-12-26,22.99,23.145,22.78,22.81,1567966,22.99,23.145,22.78,22.81,1567966,0.0,1.0
2023-12-27,22.85,23.01,22.82,22.97,1311588,22.85,23.01,22.82,22.97,1311588,0.0,1.0
2023-12-28,23.04,23.065,22.72,22.72,1228755,23.04,23.065,22.72,22.72,1228755,0.0,1.0
2023-12-29,22.87,23.15,22.78,22.96,1433379,22.87,23.15,22.78,22.96,1433379,0.0,1.0
2024-01-02,22.83,23.06,22.645,22.7,1622116,22.83,23.06,22.645,22.7,1622116,0.0,1.0
2024-01-03,22.49,22.745,22.25,22.5,1718360,22.49,22.745,22.25,22.5,1718360,0.0,1.0
2024-01-04,22.27,22.68,22.26,22.62,1627649,22.27,22.68,22.26,22.62,1627649,0.0,1.0
2024-01-05,22.53,22.97,22.27,22.28,2319521,22.53,22.97,22.27,22.28,2319521,0.0,1.0
2024-01-08,23.23,23.31,22.52,22.58,1616845,23.23,23.31,22.52,22.58,1616845,0.0,1.0
2024-01-09,23.11,23.29,22.89,22.96,1879286,23.11,23.29,22.89,22.96,1879286,0.0,1.0
2024-01-10,23.28,23.335,22.91,23.01,1077073,23.28,23.335,22.91,23.01,1077073,0.0,1.0
2024-01-11,23.73,23.73,23.11,23.3,1513102,23.73,23.73,23.11,23.3,1513102,0.0,1.0
2024-01-12,24.19,24.475,23.87,23.98,1688402,24.19,24.475,23.87,23.98,1688402,0.0,1.0
2024-01-16,23.59,24.0078,23.365,23.83,1645706,23.59,24.0078,23.365,23.83,1645706,0.0,1.0
2024-01-17,22.41,22.73,22.25,22.45,3164450,22.41,22.73,22.25,22.45,3164450,0.0,1.0
2024-01-18,22.81,22.86,22.31,22.46,2275478,22.81,22.86,22.31,22.46,2275478,0.0,1.0
2024-01-19,23.0,23.11,22.8,22.9,1791304,23.0,23.11,22.8,22.9,1791304,0.0,1.0
2024-01-22,23.29,23.48,23.165,23.24,1907094,23.29,23.48,23.165,23.24,1907094,0.0,1.0
2024-01-23,23.1,23.72,23.06,23.54,1569176,23.1,23.72,23.06,23.54,1569176,0.0,1.0
2024-01-24,22.76,23.25,22.64,22.64,2663825,22.76,23.25,22.64,22.64,2663825,0.0,1.0
2024-01-25,23.19,23.445,23.1,23.18,2677200,23.19,23.445,23.1,23.18,2677200,0.0,1.0
2024-01-26,23.23,23.51,23.04,23.32,3787211,23.23,23.51,23.04,23.32,3787211,0.0,1.0
2024-01-29,23.16,23.4,23.09,23.25,2125199,23.16,23.4,23.09,23.25,2125199,0.0,1.0
2024-01-30,22.74,23.22,22.71,23.09,2224801,22.74,23.22,22.71,23.09,2224801,0.0,1.0
2024-01-31,21.8,22.69,21.76,22.68,3617894,21.8,22.69,21.76,22.68,3617894,0.0,1.0
2024-02-01,21.65,22.075,21.625,21.91,4330329,21.65,22.075,21.625,21.91,4330329,0.0,1.0
2024-02-02,21.67,22.27,20.29,22.02,4618176,21.67,22.27,20.29,22.02,4618176,0.0,1.0
2024-02-05,21.24,21.84,20.95,21.61,2708243,21.24,21.84,20.95,21.61,2708243,0.0,1.0
2024-02-06,21.35,21.4,21.14,21.26,2611217,21.35,21.4,21.14,21.26,2611217,0.0,1.0
2024-02-07,21.37,21.61,21.145,21.3,2010070,21.37,21.61,21.145,21.3,2010070,0.0,1.0
2024-02-08,22.05,22.455,21.155,21.36,5688701,22.05,22.455,21.155,21.36,5688701,0.0,1.0
2024-02-09,22.11,22.54,21.94,22.04,3472557,22.11,22.54,21.94,22.04,3472557,0.0,1.0
2024-02-12,22.49,22.565,22.06,22.06,2697853,22.49,22.565,22.06,22.06,2697853,0.0,1.0
2024-02-13,21.76,22.245,21.435,21.86,3410787,21.76,22.245,21.435,21.86,3410787,0.0,1.0
2024-02-14,21.48,22.03,21.45,22.02,2666052,21.48,22.03,21.45,22.02,2666052,0.0,1.0
2024-02-15,22.17,22.21,21.59,21.69,2364932,22.17,22.21,21.59,21.69,2364932,0.0,1.0
2024-02-16,21.72,22.7,21.7,21.97,4491094,21.72,22.7,21.7,21.97,4491094,0.0,1.0
2024-02-20,20.84,21.475,20.71,21.36,3223436,20.84,21.475,20.71,21.36,3223436,0.0,1.0
2024-02-21,20.36,20.89,20.21,20.71,3527843,20.36,20.89,20.21,20.71,3527843,0.0,1.0
2024-02-22,21.24,21.26,20.43,20.58,2793577,21.24,21.26,20.43,20.58,2793577,0.0,1.0
2024-02-23,21.32,21.47,21.17,21.32,1642608,21.32,21.47,21.17,21.32,1642608,0.0,1.0
2024-02-26,21.59,21.7,21.1,21.11,5729057,21.59,21.7,21.1,21.11,5729057,0.0,1.0
2024-02-27,21.84,21.875,21.485,21.74,4977512,21.84,21.875,21.485,21.74,4977512,0.0,1.0
2024-02-28,21.57,21.895,21.55,21.71,1458933,21.57,21.895,21.55,21.71,1458933,0.0,1.0
2024-02-29,21.86,22.0,21.67,21.73,4553697,21.86,22.0,21.67,21.73,4553697,0.0,1.0
2024-03-01,21.69,21.91,21.475,21.88,2562951,21.69,21.91,21.475,21.88,2562951,0.0,1.0
2024-03-04,20.73,21.82,20.71,21.68,3047731,20.73,21.82,20.71,21.68,3047731,0.0,1.0
2024-03-05,20.2,20.65,20.04,20.48,3209284,20.2,20.65,20.04,20.48,3209284,0.0,1.0
2024-03-06,20.38,20.55,20.14,20.4,2540160,20.38,20.55,20.14,20.4,2540160,0.0,1.0
2024-03-07,20.43,20.665,20.01,20.51,2668026,20.43,20.665,20.01,20.51,2668026,0.0,1.0
2024-03-08,20.86,21.06,20.49,20.49,2736792,20.86,21.06,20.49,20.49,2736792,0.0,1.0
2024-03-11,21.0,21.27,20.66,20.75,1526557,21.0,21.27,20.66,20.75,1526557,0.0,1.0
2024-03-12,21.1,21.17,20.835,21.16,1292891,21.1,21.17,20.835,21.16,1292891,0.0,1.0
2024-03-13,20.74,21.27,20.62,21.08,2274166,20.74,21.27,20.62,21.08,2274166,0.0,1.0
2024-03-14,20.51,20.82,20.305,20.78,1728731,20.51,20.82,20.305,20.78,1728731,0.0,1.0
2024-03-15,20.64,20.785,20.35,20.37,10280494,20.64,20.785,20.35,20.37,10280494,0.0,1.0
2024-03-18,20.7,20.84,20.26,20.52,2284700,20.7,20.84,20.26,20.52,2284700,0.0,1.0
2024-03-19,20.86,20.86,20.5,20.5,1883094,20.86,20.86,20.5,20.5,1883094,0.0,1.0
2024-03-20,21.22,21.22,20.62,20.83,1550624,21.22,21.22,20.62,20.83,1550624,0.0,1.0
2024-03-21,21.02,21.285,20.8,21.18,2338092,21.02,21.285,20.8,21.18,2338092,0.0,1.0
2024-03-22,20.45,21.08,20.315,21.05,1956415,20.45,21.08,20.315,21.05,1956415,0.0,1.0
2024-03-25,20.62,20.855,20.5,20.5,1421401,20.62,20.855,20.5,20.5,1421401,0.0,1.0
2024-03-26,20.64,20.885,20.61,20.83,1031112,20.64,20.885,20.61,20.83,1031112,0.0,1.0
2024-03-27,21.06,21.16,20.72,20.81,1607651,21.06,21.16,20.72,20.81,1607651,0.0,1.0
2024-03-28,21.21,21.39,21.08,21.18,1371290,21.21,21.39,21.08,21.18,1371290,0.0,1.0
2024-04-01,21.03,21.21,20.89,21.19,1769344,21.03,21.21,20.89,21.19,1769344,0.0,1.0
2024-04-02,21.06,21.065,20.785,20.89,1506880,21.06,21.065,20.785,20.89,1506880,0.0,1.0
2024-04-03,21.13,21.231,20.9,20.96,1708563,21.13,21.231,20.9,20.96,1708563,0.0,1.0
2024-04-04,20.9,21.37,20.83,21.37,1129678,20.9,21.37,20.83,21.37,1129678,0.0,1.0
2024-04-05,20.46,20.885,20.43,20.86,1300615,20.46,20.885,20.43,20.86,1300615,0.0,1.0
2024-04-08,20.87,20.995,20.6,20.6,933399,20.87,20.995,20.6,20.6,933399,0.0,1.0
2024-04-09,22.09,22.15,20.94,20.99,2759259,22.09,22.15,20.94,20.99,2759259,0.0,1.0
2024-04-10,21.16,21.61,21.07,21.61,1629858,21.16,21.61,21.07,21.61,1629858,0.0,1.0
2024-04-11,21.21,21.335,20.895,21.28,2014495,21.21,21.335,20.895,21.28,2014495,0.0,1.0
2024-04-12,20.3,21.07,20.15,21.02,1712336,20.3,21.07,20.15,21.02,1712336,0.0,1.0
2024-04-15,20.11,20.52,20.0,20.37,1782903,20.11,20.52,20.0,20.37,1782903,0.0,1.0
2024-04-16,19.98,20.23,19.91,20.0,1430876,19.98,20.23,19.91,20.0,1430876,0.0,1.0
2024-04-17,19.79,20.22,19.72,19.98,1418927,19.79,20.22,19.72,19.98,1418927,0.0,1.0
2024-04-18,19.58,19.92,19.545,19.81,1246063,19.58,19.92,19.545,19.81,1246063,0.0,1.0
2024-04-19,20.14,20.23,19.5601,19.57,1309899,20.14,20.23,19.5601,19.57,1309899,0.0,1.0
2024-04-22,20.42,20.555,20.11,20.32,977926,20.42,20.555,20.11,20.32,977926,0.0,1.0
2024-04-23,21.16,21.235,20.43,20.47,1561256,21.16,21.235,20.43,20.47,1561256,0.0,1.0
2024-04-24,21.03,21.33,20.98,21.19,1428463,21.03,21.33,20.98,21.19,1428463,0.0,1.0
2024-04-25,20.37,20.78,20.26,20.72,1268442,20.37,20.78,20.26,20.72,1268442,0.0,1.0
2024-04-26,20.08,20.58,19.94,20.43,1338298,20.08,20.58,19.94,20.43,1338298,0.0,1.0
2024-04-29,20.28,20.5,20.165,20.22,1178369,20.28,20.5,20.165,20.22,1178369,0.0,1.0
2024-04-30,19.49,20.09,19.48,20.07,2287076,19.49,20.09,19.48,20.07,2287076,0.0,1.0
2024-05-01,19.0,19.67,18.99,19.5,1525888,19.0,19.67,18.99,19.5,1525888,0.0,1.0
2024-05-02,18.9,19.345,18.725,19.27,1806730,18.9,19.345,18.725,19.27,1806730,0.0,1.0
2024-05-03,19.16,19.47,18.95,19.33,1510385,19.16,19.47,18.95,19.33,1510385,0.0,1.0
2024-05-06,19.71,19.885,19.28,19.44,1593226,19.71,19.885,19.28,19.44,1593226,0.0,1.0
2024-05-07,19.7,20.0,19.575,19.86,1348700,19.7,20.0,19.575,19.86,1348700,0.0,1.0
2024-05-08,19.9,19.975,19.5,19.55,1232837,19.9,19.975,19.5,19.55,1232837,0.0,1.0
2024-05-09,19.62,19.865,19.345,19.78,1610073,19.62,19.865,19.345,19.78,1610073,0.0,1.0
2024-05-10,19.41,19.8,19.36,19.72,1678188,19.41,19.8,19.36,19.72,1678188,0.0,1.0
2024-05-13,19.53,19.905,19.47,19.56,1361043,19.53,19.905,19.47,19.56,1361043,0.0,1.0
2024-05-14,19.8,19.88,19.63,19.79,1498762,19.8,19.88,19.63,19.79,1498762,0.0,1.0
2024-05-15,19.73,20.045,19.47,20.0,3438110,19.73,20.045,19.47,20.0,3438110,0.0,1.0
2024-05-16,19.88,20.195,19.74,19.74,3801217,19.88,20.195,19.74,19.74,3801217,0.0,1.0
2024-05-17,16.52,16.9,15.703,15.87,13471354,16.52,16.9,15.703,15.87,13471354,0.0,1.0
2024-05-20,16.21,16.53,15.91,16.53,5181866,16.21,16.53,15.91,16.53,5181866,0.0,1.0
2024-05-21,15.91,16.06,15.445,15.99,3867856,15.91,16.06,15.445,15.99,3867856,0.0,1.0
2024-05-22,16.41,16.5,15.7817,15.82,3197212,16.41,16.5,15.7817,15.82,3197212,0.0,1.0
2024-05-23,15.94,16.58,15.835,16.57,2253865,15.94,16.58,15.835,16.57,2253865,0.0,1.0
2024-05-24,15.63,16.0,15.41,15.95,2413260,15.63,16.0,15.41,15.95,2413260,0.0,1.0
2024-05-28,15.16,15.63,15.16,15.54,3018279,15.16,15.63,15.16,15.54,3018279,0.0,1.0
2024-05-29,15.09,15.215,14.85,14.9,4368419,15.09,15.215,14.85,14.9,4368419,0.0,1.0
2024-05-30,15.14,15.205,14.785,15.02,2692326,15.14,15.205,14.785,15.02,2692326,0.0,1.0
2024-05-31,15.55,15.68,15.165,15.24,3642109,15.55,15.68,15.165,15.24,3642109,0.0,1.0
2024-06-03,15.73,15.765,15.41,15.74,3147262,15.73,15.765,15.41,15.74,3147262,0.0,1.0
2024-06-04,15.46,15.7,15.27,15.64,2916865,15.46,15.7,15.27,15.64,2916865,0.0,1.0
2024-06-05,15.45,15.68,15.285,15.55,2135907,15.45,15.68,15.285,15.55,2135907,0.0,1.0
2024-06-06,15.86,15.89,15.29,15.36,2208335,15.86,15.89,15.29,15.36,2208335,0.0,1.0
2024-06-07,16.55,16.64,15.61,15.75,4773023,16.55,16.64,15.61,15.75,4773023,0.0,1.0
2024-06-10,18.45,19.46,16.35,16.4,13016047,18.45,19.46,16.35,16.4,13016047,0.0,1.0
2024-06-11,18.34,19.02,17.91,18.875,13249504,18.34,19.02,17.91,18.875,13249504,0.0,1.0
2024-06-12,18.91,19.685,18.39,18.39,4780451,18.91,19.685,18.39,18.39,4780451,0.0,1.0
2024-06-13,18.71,19.16,18.49,18.9,2615302,18.71,19.16,18.49,18.9,2615302,0.0,1.0
2024-06-14,17.85,18.41,17.84,18.41,2435343,17.85,18.41,17.84,18.41,2435343,0.0,1.0
2024-06-17,17.95,18.16,17.63,17.69,3132632,17.95,18.16,17.63,17.69,3132632,0.0,1.0
2024-06-18,18.34,18.47,17.97,18.0,3030760,18.34,18.47,17.97,18.0,3030760,0.0,1.0
2024-06-20,18.41,18.715,18.16,18.33,1541568,18.41,18.715,18.16,18.33,1541568,0.0,1.0
2024-06-21,18.74,18.8,18.379,18.79,7433963,18.74,18.8,18.379,18.79,7433963,0.0,1.0
2024-06-24,18.59,18.975,18.48,18.54,3120914,18.59,18.975,18.48,18.54,3120914,0.0,1.0
2024-06-25,18.6,18.715,18.415,18.61,1681539,18.6,18.715,18.415,18.61,1681539,0.0,1.0
2024-06-26,18.7,18.765,18.31,18.38,2256208,18.7,18.765,18.31,18.38,2256208,0.0,1.0
2024-06-27,18.84,18.85,18.6,18.69,1228997,18.84,18.85,18.6,18.69,1228997,0.0,1.0
2024-06-28,19.09,19.145,18.7,18.86,3502976,19.09,19.145,18.7,18.86,3502976,0.0,1.0
2024-07-01,18.62,19.29,18.6,19.09,1491059,18.62,19.29,18.6,19.09,1491059,0.0,1.0
2024-07-02,18.26,18.78,18.13,18.69,1180220,18.26,18.78,18.13,18.69,1180220,0.0,1.0
2024-07-03,18.2,18.415,18.08,18.28,558339,18.2,18.415,18.08,18.28,558339,0.0,1.0
2024-07-05,18.38,18.51,17.94,18.04,2523184,18.38,18.51,17.94,18.04,2523184,0.0,1.0
2024-07-08,18.75,18.89,18.4545,18.54,902408,18.75,18.89,18.4545,18.54,902408,0.0,1.0
2024-07-09,18.42,18.64,18.06,18.64,1382792,18.42,18.64,18.06,18.64,1382792,0.0,1.0
2024-07-10,18.7,18.735,18.23,18.48,778866,18.7,18.735,18.23,18.48,778866,0.0,1.0
2024-07-11,19.45,19.465,18.78,18.87,1276515,19.45,19.465,18.78,18.87,1276515,0.0,1.0
2024-07-12,19.61,19.805,19.34,19.57,1638443,19.61,19.805,19.34,19.57,1638443,0.0,1.0
2024-07-15,19.28,19.76,19.275,19.67,1436135,19.28,19.76,19.275,19.67,1436135,0.0,1.0
2024-07-16,19.55,19.69,19.05,19.44,953829,19.55,19.69,19.05,19.44,953829,0.0,1.0
2024-07-17,19.77,20.06,19.35,19.35,1464386,19.77,20.06,19.35,19.35,1464386,0.0,1.0
2024-07-18,19.76,20.3,19.69,19.78,1553043,19.76,20.3,19.69,19.78,1553043,0.0,1.0
2024-07-19,19.67,19.78,19.21,19.63,948357,19.67,19.78,19.21,19.63,948357,0.0,1.0
2024-07-22,19.24,19.75,19.01,19.75,1458743,19.24,19.75,19.01,19.75,1458743,0.0,1.0
2024-07-23,19.76,19.8,19.18,19.23,868892,19.76,19.8,19.18,19.23,868892,0.0,1.0
2024-07-24,19.47,19.99,19.46,19.7,795359,19.47,19.99,19.46,19.7,795359,0.0,1.0
2024-07-25,19.77,20.14,19.3818,19.49,701459,19.77,20.14,19.3818,19.49,701459,0.0,1.0
2024-07-26,20.06,20.15,19.76,20.01,827858,20.06,20.15,19.76,20.01,827858,0.0,1.0
2024-07-29,20.14,20.16,19.71,20.12,1615817,20.14,20.16,19.71,20.12,1615817,0.0,1.0
2024-07-30,20.41,20.49,20.09,20.1,1196330,20.41,20.49,20.09,20.1,1196330,0.0,1.0
2024-07-31,20.34,20.75,20.325,20.5,1305519,20.34,20.75,20.325,20.5,1305519,0.0,1.0
2024-08-01,19.89,20.48,19.78,20.31,937977,19.89,20.48,19.78,20.31,937977,0.0,1.0
2024-08-02,19.54,19.83,18.92,19.61,1654917,19.54,19.83,18.92,19.61,1654917,0.0,1.0
2024-08-05,18.28,18.72,18.01,18.41,1154318,18.28,18.72,18.01,18.41,1154318,0.0,1.0
2024-08-06,18.29,18.79,18.2,18.35,874502,18.29,18.79,18.2,18.35,874502,0.0,1.0
2024-08-07,17.93,18.64,17.88,18.59,2126663,17.93,18.64,17.88,18.59,2126663,0.0,1.0
2024-08-08,18.33,18.36,17.84,17.84,1021837,18.33,18.36,17.84,17.84,1021837,0.0,1.0
2024-08-09,19.64,20.99,19.26,20.63,2590522,19.64,20.99,19.26,20.63,2590522,0.0,1.0
2024-08-12,19.16,19.74,19.12,19.5,1577949,19.16,19.74,19.12,19.5,1577949,0.0,1.0
2024-08-13,19.55,19.75,19.17,19.41,4108093,19.55,19.75,19.17,19.41,4108093,0.0,1.0
2024-08-14,19.35,19.86,19.28,19.67,1467377,19.35,19.86,19.28,19.67,1467377,0.0,1.0
2024-08-15,19.63,19.97,19.47,19.57,1672393,19.63,19.97,19.47,19.57,1672393,0.0,1.0
2024-08-16,19.28,19.6,19.161,19.53,1664949,19.28,19.6,19.161,19.53,1664949,0.0,1.0
2024-08-19,19.82,19.98,19.31,19.31,785395,19.82,19.98,19.31,19.31,785395,0.0,1.0
2024-08-20,19.7,19.89,19.51,19.7,749022,19.7,19.89,19.51,19.7,749022,0.0,1.0
2024-08-21,20.23,20.24,19.75,19.75,857767,20.23,20.24,19.75,19.75,857767,0.0,1.0
2024-08-22,20.16,20.33,20.02,20.23,797743,20.16,20.33,20.02,20.23,797743,0.0,1.0
2024-08-23,20.11,20.41,20.02,20.24,580860,20.11,20.41,20.02,20.24,580860,0.0,1.0
2024-08-26,20.26,20.655,20.16,20.18,595230,20.26,20.655,20.16,20.18,595230,0.0,1.0
2024-08-27,20.58,20.62,20.2323,20.25,572853,20.58,20.62,20.2323,20.25,572853,0.0,1.0
2024-08-28,20.91,20.99,20.39,20.43,845626,20.91,20.99,20.39,20.43,845626,0.0,1.0
2024-08-29,20.72,21.14,20.66,21.0,785068,20.72,21.14,20.66,21.0,785068,0.0,1.0
2024-08-30,20.67,20.94,20.44,20.82,2049944,20.67,20.94,20.44,20.82,2049944,0.0,1.0
2024-09-03,20.38,20.67,20.215,20.42,895007,20.38,20.67,20.215,20.42,895007,0.0,1.0
2024-09-04,20.87,20.92,20.345,20.41,699142,20.87,20.92,20.345,20.41,699142,0.0,1.0
2024-09-05,21.12,21.33,20.62,20.84,1093443,21.12,21.33,20.62,20.84,1093443,0.0,1.0
2024-09-06,20.82,21.67,20.785,21.23,1682533,20.82,21.67,20.785,21.23,1682533,0.0,1.0
2024-09-09,20.62,20.91,20.42,20.66,898850,20.62,20.91,20.42,20.66,898850,0.0,1.0
2024-09-10,20.69,20.78,20.475,20.65,851330,20.69,20.78,20.475,20.65,851330,0.0,1.0
2024-09-11,20.8,20.82,20.29,20.55,861765,20.8,20.82,20.29,20.55,861765,0.0,1.0
2024-09-12,20.76,20.92,20.58,20.8,725662,20.76,20.92,20.58,20.8,725662,0.0,1.0
2024-09-13,21.24,21.405,20.99,20.99,609149,21.24,21.405,20.99,20.99,609149,0.0,1.0
2024-09-16,21.44,21.44,21.1,21.29,753308,21.44,21.44,21.1,21.29,753308,0.0,1.0
2024-09-17,21.45,21.7,21.23,21.59,1504313,21.45,21.7,21.23,21.59,1504313,0.0,1.0
2024-09-18,21.03,21.545,20.95,21.41,856199,21.03,21.545,20.95,21.41,856199,0.0,1.0
2024-09-19,21.06,21.37,20.85,21.36,2513967,21.06,21.37,20.85,21.36,2513967,0.0,1.0
2024-09-20,21.34,21.61,20.98,21.27,7413314,21.34,21.61,20.98,21.27,7413314,0.0,1.0
2024-09-23,20.98,21.5,20.84,21.5,1463636,20.98,21.5,20.84,21.5,1463636,0.0,1.0
2024-09-24,20.23,21.115,20.23,21.02,874200,20.23,21.115,20.23,21.02,874200,0.0,1.0
2024-09-25,19.87,20.245,19.68,20.21,1678001,19.87,20.245,19.68,20.21,1678001,0.0,1.0
2024-09-26,20.31,20.48,20.025,20.08,1740691,20.31,20.48,20.025,20.08,1740691,0.0,1.0
2024-09-27,20.72,20.74,20.3,20.46,1232600,20.72,20.74,20.3,20.46,1232600,0.0,1.0
2024-09-30,20.75,20.75,20.395,20.63,1246876,20.75,20.75,20.395,20.63,1246876,0.0,1.0
2024-10-01,20.07,20.72,19.88,20.65,1125987,20.07,20.72,19.88,20.65,1125987,0.0,1.0
2024-10-02,20.19,20.455,20.045,20.11,932784,20.19,20.455,20.045,20.11,932784,0.0,1.0
2024-10-03,20.8,20.94,20.0631,20.09,900025,20.8,20.94,20.0631,20.09,900025,0.0,1.0
2024-10-04,20.84,21.19,20.7,21.05,453232,20.84,21.19,20.7,21.05,453232,0.0,1.0
2024-10-07,20.53,20.805,20.52,20.76,994895,20.53,20.805,20.52,20.76,994895,0.0,1.0
2024-10-08,20.47,20.88,20.2806,20.61,938682,20.47,20.88,20.2806,20.61,938682,0.0,1.0
2024-10-09,20.26,20.58,20.16,20.52,645057,20.26,20.58,20.16,20.52,645057,0.0,1.0
2024-10-10,19.91,20.18,19.72,20.15,1916914,19.91,20.18,19.72,20.15,1916914,0.0,1.0
2024-10-11,20.02,20.315,19.89,19.98,1605603,20.02,20.315,19.89,19.98,1605603,0.0,1.0
2024-10-14,20.11,20.3,19.83,20.04,1622434,20.11,20.3,19.83,20.04,1622434,0.0,1.0
2024-10-15,20.37,20.77,20.2301,20.25,1952605,20.37,20.77,20.2301,20.25,1952605,0.0,1.0
2024-10-16,21.0,21.09,20.485,20.51,1021949,21.0,21.09,20.485,20.51,1021949,0.0,1.0
2024-10-17,21.26,21.35,20.63,20.86,706355,21.26,21.35,20.63,20.86,706355,0.0,1.0
2024-10-18,21.05,21.35,21.04,21.35,1161883,21.05,21.35,21.04,21.35,1161883,0.0,1.0
2024-10-21,20.71,21.225,20.65,20.99,819895,20.71,21.225,20.65,20.99,819895,0.0,1.0
2024-10-22,20.46,20.77,20.425,20.62,688482,20.46,20.77,20.425,20.62,688482,0.0,1.0
2024-10-23,20.07,20.55,19.87,20.38,570738,20.07,20.55,19.87,20.38,570738,0.0,1.0
2024-10-24,19.94,20.18,19.93,20.08,656672,19.94,20.18,19.93,20.08,656672,0.0,1.0
2024-10-25,19.87,20.12,19.66,20.0,764115,19.87,20.12,19.66,20.0,764115,0.0,1.0
2024-10-28,20.27,20.39,19.95,19.95,774664,20.27,20.39,19.95,19.95,774664,0.0,1.0
2024-10-29,20.92,21.08,20.155,20.19,980417,20.92,21.08,20.155,20.19,980417,0.0,1.0
2024-10-30,20.78,21.24,20.7128,20.85,602949,20.78,21.24,20.7128,20.85,602949,0.0,1.0
2024-10-31,19.86,20.99,19.85,20.8,1002162,19.86,20.99,19.85,20.8,1002162,0.0,1.0
2024-11-01,20.02,20.33,19.77,19.95,994069,20.02,20.33,19.77,19.95,994069,0.0,1.0
2024-11-04,20.5,20.52,19.92,19.95,775938,20.5,20.52,19.92,19.95,775938,0.0,1.0
2024-11-05,20.77,20.86,20.29,20.42,866489,20.77,20.86,20.29,20.42,866489,0.0,1.0
2024-11-06,21.43,21.98,21.02,21.17,932020,21.43,21.98,21.02,21.17,932020,0.0,1.0
2024-11-07,22.58,22.6,21.25,21.44,2065106,22.58,22.6,21.25,21.44,2065106,0.0,1.0
2024-11-08,21.66,24.83,21.53,23.71,5981665,21.66,24.83,21.53,23.71,5981665,0.0,1.0
2024-11-11,22.77,23.045,22.0938,22.37,2324161,22.77,23.045,22.0938,22.37,2324161,0.0,1.0
2024-11-12,22.83,23.18,22.59,22.82,2185562,22.83,23.18,22.59,22.82,2185562,0.0,1.0
2024-11-13,22.41,22.89,22.39,22.82,1126492,22.41,22.89,22.39,22.82,1126492,0.0,1.0
2024-11-14,21.68,22.44,21.68,22.44,1473676,21.68,22.44,21.68,22.44,1473676,0.0,1.0
2024-11-15,20.81,21.81,20.75,21.46,844706,20.81,21.81,20.75,21.46,844706,0.0,1.0
2024-11-18,19.69,20.835,19.61,20.7,1323699,19.69,20.835,19.61,20.7,1323699,0.0,1.0
2024-11-19,19.59,19.6,19.15,19.31,1155509,19.59,19.6,19.15,19.31,1155509,0.0,1.0
2024-11-20,21.17,21.24,19.5289,19.58,1620105,21.17,21.24,19.5289,19.58,1620105,0.0,1.0
2024-11-21,21.82,21.895,21.0143,21.36,886449,21.82,21.895,21.0143,21.36,886449,0.0,1.0
2024-11-22,22.3,22.545,21.85,21.96,1067442,22.3,22.545,21.85,21.96,1067442,0.0,1.0
2024-11-25,22.6,23.03,22.43,22.68,2022630,22.6,23.03,22.43,22.68,2022630,0.0,1.0
2024-11-26,22.53,22.775,22.4,22.6,848519,22.53,22.775,22.4,22.6,848519,0.0,1.0
2024-11-27,22.38,22.85,22.315,22.55,692188,22.38,22.85,22.315,22.55,692188,0.0,1.0
2024-11-29,22.5,22.63,22.24,22.43,502865,22.5,22.63,22.24,22.43,502865,0.0,1.0
2024-12-02,22.51,22.72,22.2301,22.4,864005,22.51,22.72,22.2301,22.4,864005,0.0,1.0
2024-12-03,22.16,22.5,21.97,22.5,578217,22.16,22.5,21.97,22.5,578217,0.0,1.0
2024-12-04,22.5,22.56,22.18,22.4,579846,22.5,22.56,22.18,22.4,579846,0.0,1.0
2024-12-05,22.01,22.6499,21.9457,22.59,610114,22.01,22.6499,21.9457,22.59,610114,0.0,1.0
2024-12-06,22.19,22.33,21.93,22.18,713327,22.19,22.33,21.93,22.18,713327,0.0,1.0
2024-12-09,22.28,22.9,22.15,22.34,914451,22.28,22.9,22.15,22.34,914451,0.0,1.0
2024-12-10,21.85,22.18,21.61,22.18,984204,21.85,22.18,21.61,22.18,984204,0.0,1.0
2024-12-11,21.56,22.06,21.23,21.96,789097,21.56,22.06,21.23,21.96,789097,0.0,1.0
2024-12-12,21.72,22.02,21.2401,21.41,1101009,21.72,22.02,21.2401,21.41,1101009,0.0,1.0
2024-12-13,21.46,21.81,21.26,21.7,1678918,21.46,21.81,21.26,21.7,1678918,0.0,1.0
2024-12-16,21.47,21.61,21.13,21.28,672482,21.47,21.61,21.13,21.28,672482,0.0,1.0
2024-12-17,21.3,21.6,21.18,21.37,799417,21.3,21.6,21.18,21.37,799417,0.0,1.0
2024-12-18,20.83,21.71,20.64,21.39,884707,20.83,21.71,20.64,21.39,884707,0.0,1.0
2024-12-19,21.49,21.84,21.11,21.11,1053399,21.49,21.84,21.11,21.11,1053399,0.0,1.0
2024-12-20,20.6,21.595,20.36,21.39,4258840,20.6,21.595,20.36,21.39,4258840,0.0,1.0
2024-12-23,20.94,20.98,20.21,20.53,936388,20.94,20.98,20.21,20.53,936388,0.0,1.0
2024-12-24,20.5,20.885,20.43,20.86,302313,20.5,20.885,20.43,20.86,302313,0.0,1.0
2024-12-26,20.37,20.62,20.17,20.27,830148,20.37,20.62,20.17,20.27,830148,0.0,1.0
2024-12-27,20.2,20.5,20.0,20.27,633889,20.2,20.5,20.0,20.27,633889,0.0,1.0
2024-12-30,20.03,20.13,19.59,20.02,772314,20.03,20.13,19.59,20.02,772314,0.0,1.0
2024-12-31,19.98,20.3,19.85,20.11,629101,19.98,20.3,19.85,20.11,629101,0.0,1.0
2025-01-02,19.75,20.315,19.57,20.22,1267105,19.75,20.315,19.57,20.22,1267105,0.0,1.0
2025-01-03,19.87,19.985,19.39,19.88,768813,19.87,19.985,19.39,19.88,768813,0.0,1.0
2025-01-06,20.19,20.5364,19.87,20.0,1074470,20.19,20.5364,19.87,20.0,1074470,0.0,1.0
2025-01-07,20.32,20.67,20.21,20.24,762410,20.32,20.67,20.21,20.24,762410,0.0,1.0
2025-01-08,20.52,20.53,20.05,20.2,801939,20.52,20.53,20.05,20.2,801939,0.0,1.0
2025-01-10,19.47,20.44,19.46,20.32,1046810,19.47,20.44,19.46,20.32,1046810,0.0,1.0
2025-01-13,19.76,19.785,19.1351,19.27,1078898,19.76,19.785,19.1351,19.27,1078898,0.0,1.0
2025-01-14,19.89,20.14,19.725,19.98,782348,19.89,20.14,19.725,19.98,782348,0.0,1.0
2025-01-15,20.79,20.88,19.92,20.26,919958,20.79,20.88,19.92,20.26,919958,0.0,1.0
2025-01-16,20.63,21.01,20.47,20.81,973627,20.63,21.01,20.47,20.81,973627,0.0,1.0
2025-01-17,20.48,20.87,20.41,20.87,420817,20.48,20.87,20.41,20.87,420817,0.0,1.0
2025-01-21,20.87,21.055,20.49,20.51,541927,20.87,21.055,20.49,20.51,541927,0.0,1.0
2025-01-22,20.7,20.91,20.52,20.85,1147957,20.7,20.91,20.52,20.85,1147957,0.0,1.0
2025-01-23,21.16,21.19,20.69,20.69,697603,21.16,21.19,20.69,20.69,697603,0.0,1.0
2025-01-24,21.09,21.23,20.92,21.18,614882,21.09,21.23,20.92,21.18,614882,0.0,1.0
2025-01-27,21.33,21.66,20.84,21.01,801585,21.33,21.66,20.84,21.01,801585,0.0,1.0
2025-01-28,21.43,21.73,21.1401,21.42,603561,21.43,21.73,21.1401,21.42,603561,0.0,1.0
2025-01-29,21.54,21.72,21.33,21.47,836489,21.54,21.72,21.33,21.47,836489,0.0,1.0
2025-01-30,21.54,21.8,21.27,21.7,777503,21.54,21.8,21.27,21.7,777503,0.0,1.0
2025-01-31,21.72,21.94,21.34,21.53,1109129,21.72,21.94,21.34,21.53,1109129,0.0,1.0
2025-02-03,22.01,22.17,21.11,21.27,2163263,22.01,22.17,21.11,21.27,2163263,0.0,1.0
2025-02-04,22.61,22.89,21.5,21.88,2256486,22.61,22.89,21.5,21.88,2256486,0.0,1.0
2025-02-05,22.11,23.75,22.01,23.28,2870675,22.11,23.75,22.01,23.28,2870675,0.0,1.0
2025-02-06,22.35,22.78,22.01,22.29,1405564,22.35,22.78,22.01,22.29,1405564,0.0,1.0
2025-02-07,20.87,22.4,20.765,22.36,1528592,20.87,22.4,20.765,22.36,1528592,0.0,1.0
2025-02-10,20.23,21.15,20.22,20.98,1225908,20.23,21.15,20.22,20.98,1225908,0.0,1.0
2025-02-11,20.08,20.545,19.69,20.16,1332531,20.08,20.545,19.69,20.16,1332531,0.0,1.0
2025-02-12,20.06,20.19,19.76,19.8,849155,20.06,20.19,19.76,19.8,849155,0.0,1.0
2025-02-13,20.58,20.63,19.89,19.99,747741,20.58,20.63,19.89,19.99,747741,0.0,1.0
2025-02-14,20.37,20.72,20.21,20.57,587830,20.37,20.72,20.21,20.57,587830,0.0,1.0
2025-02-18,21.32,21.35,20.29,20.35,1075652,21.32,21.35,20.29,20.35,1075652,0.0,1.0
2025-02-19,20.3,21.28,20.3,21.28,942798,20.3,21.28,20.3,21.28,942798,0.0,1.0
2025-02-20,20.17,20.47,19.74,20.2,923879,20.17,20.47,19.74,20.2,923879,0.0,1.0
2025-02-21,19.56,20.29,19.48,20.21,871255,19.56,20.29,19.48,20.21,871255,0.0,1.0
2025-02-24,19.31,19.63,19.045,19.63,1034578,19.31,19.63,19.045,19.63,1034578,0.0,1.0
2025-02-25,18.55,19.26,18.52,19.12,1308091,18.55,19.26,18.52,19.12,1308091,0.0,1.0
2025-02-26,18.57,18.735,18.225,18.47,1305248,18.57,18.735,18.225,18.47,1305248,0.0,1.0
2025-02-27,18.29,18.68,18.195,18.5,1115259,18.29,18.68,18.195,18.5,1115259,0.0,1.0
2025-02-28,18.37,18.48,18.04,18.12,1466802,18.37,18.48,18.04,18.12,1466802,0.0,1.0
2025-03-03,18.1,18.625,18.015,18.42,1133612,18.1,18.625,18.015,18.42,1133612,0.0,1.0
2025-03-04,17.99,18.38,17.76,17.86,1271956,17.99,18.38,17.76,17.86,1271956,0.0,1.0
2025-03-05,18.22,18.33,17.825,18.03,1431369,18.22,18.33,17.825,18.03,1431369,0.0,1.0
2025-03-06,17.95,18.25,17.83,18.1,814535,17.95,18.25,17.83,18.1,814535,0.0,1.0
2025-03-07,18.62,18.9,17.725,17.77,1235365,18.62,18.9,17.725,17.77,1235365,0.0,1.0
2025-03-10,17.75,18.35,17.53,18.32,1203179,17.75,18.35,17.53,18.32,1203179,0.0,1.0
2025-03-11,17.52,17.97,17.47,17.74,1296142,17.52,17.97,17.47,17.74,1296142,0.0,1.0
2025-03-12,17.07,17.63,16.71,17.63,1822765,17.07,17.63,16.71,17.63,1822765,0.0,1.0
2025-03-13,16.85,17.16,16.505,17.0,1851375,16.85,17.16,16.505,17.0,1851375,0.0,1.0
2025-03-14,17.28,17.365,16.91,16.91,1455780,17.28,17.365,16.91,16.91,1455780,0.0,1.0
2025-03-17,17.38,17.86,17.36,17.47,1197109,17.38,17.86,17.36,17.47,1197109,0.0,1.0
2025-03-18,17.35,17.53,17.16,17.37,1619835,17.35,17.53,17.16,17.37,1619835,0.0,1.0
2025-03-19,17.57,17.67,17.24,17.4,1383803,17.57,17.67,17.24,17.4,1383803,0.0,1.0
2025-03-20,17.15,17.505,16.73,17.09,1574352,17.15,17.505,16.73,17.09,1574352,0.0,1.0
2025-03-21,16.43,17.09,16.19,16.97,27674093,16.43,17.09,16.19,16.97,27674093,0.0,1.0
2025-03-24,16.98,17.24,16.665,17.03,3612694,16.98,17.24,16.665,17.03,3612694,0.0,1.0
2025-03-25,17.09,17.54,16.95,17.05,2830648,17.09,17.54,16.95,17.05,2830648,0.0,1.0
2025-03-26,17.51,17.565,17.21,17.21,1335689,17.51,17.565,17.21,17.21,1335689,0.0,1.0
2025-03-27,17.39,17.5,17.19,17.48,2009218,17.39,17.5,17.19,17.48,2009218,0.0,1.0
2025-03-28,17.08,17.35,16.855,17.25,1533842,17.08,17.35,16.855,17.25,1533842,0.0,1.0
2025-03-31,17.05,17.23,16.51,16.8,1082492,17.05,17.23,16.51,16.8,1082492,0.0,1.0
2025-04-01,17.34,17.45,16.91,16.91,1176939,17.34,17.45,16.91,16.91,1176939,0.0,1.0
2025-04-02,17.63,17.68,17.06,17.18,1101078,17.63,17.68,17.06,17.18,1101078,0.0,1.0
2025-04-03,16.41,17.28,16.345,16.88,1504766,16.41,17.28,16.345,16.88,1504766,0.0,1.0
2025-04-04,14.85,15.91,14.71,15.72,2629101,14.85,15.91,14.71,15.72,2629101,0.0,1.0
2025-04-07,14.65,15.04,13.75,14.2,2525266,14.65,15.04,13.75,14.2,2525266,0.0,1.0
2025-04-08,14.1,15.29,13.85,15.06,2703514,14.1,15.29,13.85,15.06,2703514,0.0,1.0
2025-04-09,15.56,15.57,13.44,13.76,3533901,15.56,15.57,13.44,13.76,3533901,0.0,1.0
2025-04-10,14.25,15.24,14.02,15.09,1996323,14.25,15.24,14.02,15.09,1996323,0.0,1.0
2025-04-11,14.45,14.47,13.71,14.15,1541644,14.45,14.47,13.71,14.15,1541644,0.0,1.0
2025-04-14,14.71,15.02,14.33,14.79,1363548,14.71,15.02,14.33,14.79,1363548,0.0,1.0
2025-04-15,14.82,15.15,14.59,14.68,1375209,14.82,15.15,14.59,14.68,1375209,0.0,1.0
2025-04-16,14.64,14.82,14.32,14.76,1157696,14.64,14.82,14.32,14.76,1157696,0.0,1.0
2025-04-17,14.36,14.76,14.325,14.57,1230711,14.36,14.76,14.325,14.57,1230711,0.0,1.0
2025-04-21,14.03,14.3688,13.72,14.23,1895034,14.03,14.3688,13.72,14.23,1895034,0.0,1.0
2025-04-22,14.53,14.63,14.13,14.24,1247746,14.53,14.63,14.13,14.24,1247746,0.0,1.0
2025-04-23,15.16,15.5,15.0,15.1,1536424,15.16,15.5,15.0,15.1,1536424,0.0,1.0
2025-04-24,15.36,15.41,15.0101,15.03,1051952,15.36,15.41,15.0101,15.03,1051952,0.0,1.0
2025-04-25,15.3,15.39,15.06,15.29,813558,15.3,15.39,15.06,15.29,813558,0.0,1.0
2025-04-28,15.65,15.85,15.39,15.39,1437725,15.65,15.85,15.39,15.39,1437725,0.0,1.0
2025-04-29,15.73,15.85,15.545968,15.64,749719,15.73,15.85,15.545968,15.64,749719,0.0,1.0
2025-04-30,15.52,15.54,15.0199,15.38,1099797,15.52,15.54,15.0199,15.38,1099797,0.0,1.0
2025-05-01,15.69,15.99,15.595,15.72,1044460,15.69,15.99,15.595,15.72,1044460,0.0,1.0
2025-05-02,16.07,16.3,15.9,16.0,815859,16.07,16.3,15.9,16.0,815859,0.0,1.0
2025-05-05,15.88,16.19,15.73,15.87,790859,15.88,16.19,15.73,15.87,790859,0.0,1.0
2025-05-06,15.51,15.96,15.48,15.68,1085605,15.51,15.96,15.48,15.68,1085605,0.0,1.0
2025-05-07,15.46,15.81,15.19,15.7,724062,15.46,15.81,15.19,15.7,724062,0.0,1.0
2025-05-08,15.86,16.18,15.64,15.66,994797,15.86,16.18,15.64,15.66,994797,0.0,1.0
2025-05-09,16.25,16.28,15.825,16.0,1251765,16.25,16.28,15.825,16.0,1251765,0.0,1.0
2025-05-12,16.77,17.26,16.57,17.0,1477628,16.77,17.26,16.57,17.0,1477628,0.0,1.0
2025-05-13,16.94,17.14,16.685,16.77,1376615,16.94,17.14,16.685,16.77,1376615,0.0,1.0
2025-05-14,16.56,17.07,16.17,16.91,3184426,16.56,17.07,16.17,16.91,3184426,0.0,1.0
2025-05-15,16.02,16.1054,13.88,13.88,4164597,16.02,16.1054,13.88,13.88,4164597,0.0,1.0
2025-05-16,15.27,16.01,15.2,16.01,2859589,15.27,16.01,15.2,16.01,2859589,0.0,1.0
2025-05-19,15.29,15.53,15.08,15.26,2151223,15.29,15.53,15.08,15.26,2151223,0.0,1.0
2025-05-20,15.28,15.46,15.095,15.34,1986749,15.28,15.46,15.095,15.34,1986749,0.0,1.0
2025-05-21,14.76,15.42,14.72,15.17,1708146,14.76,15.42,14.72,15.17,1708146,0.0,1.0
2025-05-22,15.17,15.32,14.68,14.68,2170189,15.17,15.32,14.68,14.68,2170189,0.0,1.0
2025-05-23,14.75,15.06,14.72,14.77,1431005,14.75,15.06,14.72,14.77,1431005,0.0,1.0
2025-05-27,15.36,15.44,14.61,14.98,3622377,15.36,15.44,14.61,14.98,3622377,0.0,1.0
2025-05-28,14.94,15.55,14.92,15.4,1345030,14.94,15.55,14.92,15.4,1345030,0.0,1.0
2025-05-29,15.46,15.5375,14.98,15.11,2136926,15.46,15.5375,14.98,15.11,2136926,0.0,1.0
2025-05-30,15.2,15.42,14.99,15.41,2213011,15.2,15.42,14.99,15.41,2213011,0.0,1.0
2025-06-02,14.82,15.1904,14.7,15.15,1822181,14.82,15.1904,14.7,15.15,1822181,0.0,1.0
2025-06-03,15.07,15.08,14.7,14.74,1732771,15.07,15.08,14.7,14.74,1732771,0.0,1.0
2025-06-04,15.45,15.535,15.1582,15.16,1873506,15.45,15.535,15.1582,15.16,1873506,0.0,1.0
2025-06-05,15.49,15.68,15.26,15.48,1304152,15.49,15.68,15.26,15.48,1304152,0.0,1.0
2025-06-06,15.76,15.86,15.6661,15.67,1530266,15.76,15.86,15.6661,15.67,1530266,0.0,1.0
2025-06-09,15.6,16.0,15.6,15.92,1229713,15.6,16.0,15.6,15.92,1229713,0.0,1.0
2025-06-10,15.95,15.98,15.64,15.76,1985195,15.95,15.98,15.64,15.76,1985195,0.0,1.0
2025-06-11,15.97,16.0389,15.83,15.99,1248745,15.97,16.0389,15.83,15.99,1248745,0.0,1.0
2025-06-12,15.86,15.92,15.6737,15.73,1366706,15.86,15.92,15.6737,15.73,1366706,0.0,1.0
2025-06-13,15.58,15.755,15.46,15.53,1617881,15.58,15.755,15.46,15.53,1617881,0.0,1.0
2025-06-16,15.88,15.99,15.69,15.75,1808329,15.88,15.99,15.69,15.75,1808329,0.0,1.0
2025-06-17,15.56,15.9,15.44,15.67,1794437,15.56,15.9,15.44,15.67,1794437,0.0,1.0
2025-06-18,14.76,15.79,14.645,15.54,2439106,14.76,15.79,14.645,15.54,2439106,0.0,1.0
2025-06-20,14.22,14.83,14.13,14.65,3478823,14.22,14.83,14.13,14.65,3478823,0.0,1.0
2025-06-23,14.63,14.69,14.1653,14.23,1958176,14.63,14.69,14.1653,14.23,1958176,0.0,1.0
2025-06-24,15.17,15.265,14.6472,14.87,2150773,15.17,15.265,14.6472,14.87,2150773,0.0,1.0
2025-06-25,14.98,15.365,14.96,15.21,1507572,14.98,15.365,14.96,15.21,1507572,0.0,1.0
2025-06-26,15.2,15.31,15.01,15.09,1367174,15.2,15.31,15.01,15.09,1367174,0.0,1.0
2025-06-27,15.03,15.38,14.67,15.26,1951295,15.03,15.38,14.67,15.26,1951295,0.0,1.0
2025-06-30,15.29,15.34,15.03,15.06,1890698,15.29,15.34,15.03,15.06,1890698,0.0,1.0
2025-07-01,15.92,16.14,15.0955,15.14,2704812,15.92,16.14,15.0955,15.14,2704812,0.0,1.0
2025-07-02,15.96,16.04,15.61,15.98,2254152,15.96,16.04,15.61,15.98,2254152,0.0,1.0
2025-07-03,16.24,16.375,15.92,16.0,1684426,16.24,16.375,15.92,16.0,1684426,0.0,1.0
2025-07-07,15.59,16.45,15.58,15.95,1847888,15.59,16.45,15.58,15.95,1847888,0.0,1.0
2025-07-08,16.04,16.42,15.7715,15.85,1730929,16.04,16.42,15.7715,15.85,1730929,0.0,1.0
2025-07-09,15.71,16.06,15.34,16.03,1858217,15.71,16.06,15.34,16.03,1858217,0.0,1.0
2025-07-10,15.11,15.79,15.09,15.7,2403364,15.11,15.79,15.09,15.7,2403364,0.0,1.0
2025-07-11,14.3,14.98,14.24,14.81,1810523,14.3,14.98,14.24,14.81,1810523,0.0,1.0
2025-07-14,14.44,14.47,14.19,14.3,1493220,14.44,14.47,14.19,14.3,1493220,0.0,1.0
2025-07-15,14.12,14.56,14.07,14.51,1387180,14.12,14.56,14.07,14.51,1387180,0.0,1.0
2025-07-16,14.31,14.48,14.185,14.36,1529129,14.31,14.48,14.185,14.36,1529129,0.0,1.0
2025-07-17,14.56,14.63,14.295,14.31,1324969,14.56,14.63,14.295,14.31,1324969,0.0,1.0
2025-07-18,14.39,14.76,14.28,14.64,1126052,14.39,14.76,14.28,14.64,1126052,0.0,1.0
2025-07-21,14.35,14.64,14.27,14.5,1316995,14.35,14.64,14.27,14.5,1316995,0.0,1.0
2025-07-22,14.63,14.8,14.435,14.5,1318284,14.63,14.8,14.435,14.5,1318284,0.0,1.0
2025-07-23,14.83,14.93,14.61,14.83,1398756,14.83,14.93,14.61,14.83,1398756,0.0,1.0
2025-07-24,14.59,14.74,14.43,14.67,2554535,14.59,14.74,14.43,14.67,2554535,0.0,1.0
2025-07-25,14.3,14.6,14.205,14.56,1768656,14.3,14.6,14.205,14.56,1768656,0.0,1.0
2025-07-28,14.23,14.48,14.21,14.43,1298593,14.23,14.48,14.21,14.43,1298593,0.0,1.0
2025-07-29,14.13,14.3,13.98,14.27,1826217,14.13,14.3,13.98,14.27,1826217,0.0,1.0
2025-07-30,13.73,14.17,13.68,14.17,2051299,13.73,14.17,13.68,14.17,2051299,0.0,1.0
2025-07-31,13.61,13.83,13.48,13.66,3432347,13.61,13.83,13.48,13.66,3432347,0.0,1.0
2025-08-01,12.86,13.62,12.24,13.53,5093551,12.86,13.62,12.24,13.53,5093551,0.0,1.0
2025-08-04,13.34,13.405,12.81,13.1,2145324,13.34,13.405,12.81,13.1,2145324,0.0,1.0
2025-08-05,13.23,13.47,12.85,13.39,2844343,13.23,13.47,12.85,13.39,2844343,0.0,1.0
2025-08-06,13.25,13.42,13.16,13.3,1930246,13.25,13.42,13.16,13.3,1930246,0.0,1.0
2025-08-07,13.25,13.48,13.15,13.44,2024185,13.25,13.48,13.15,13.44,2024185,0.0,1.0
2025-08-08,13.14,13.43,13.12,13.22,1311586,13.14,13.43,13.12,13.22,1311586,0.0,1.0
2025-08-11,12.85,13.5125,12.775,13.17,1905342,12.85,13.5125,12.775,13.17,1905342,0.0,1.0
2025-08-12,13.26,13.42,12.85,12.89,1610704,13.26,13.42,12.85,12.89,1610704,0.0,1.0
2025-08-13,13.89,13.95,13.2915,13.35,1492970,13.89,13.95,13.2915,13.35,1492970,0.0,1.0
2025-08-14,13.78,13.86,13.6,13.7,1192562,13.78,13.86,13.6,13.7,1192562,0.0,1.0
2025-08-15,13.71,14.06,13.71,13.77,1529000,13.71,14.06,13.71,13.77,1529000,0.0,1.0
2025-08-18,13.92,13.975,13.53,13.68,1853942,13.92,13.975,13.53,13.68,1853942,0.0,1.0
2025-08-19,13.97,14.26,13.87,14.0,1731906,13.97,14.26,13.87,14.0,1731906,0.0,1.0
2025-08-20,13.7,14.01,13.7,13.85,1351649,13.7,14.01,13.7,13.85,1351649,0.0,1.0
2025-08-21,13.71,13.75,13.55,13.62,1217387,13.71,13.75,13.55,13.62,1217387,0.0,1.0
2025-08-22,14.25,14.41,13.765,13.83,1426566,14.25,14.41,13.765,13.83,1426566,0.0,1.0
2025-08-25,14.09,14.25,14.03,14.2,1132329,14.09,14.25,14.03,14.2,1132329,0.0,1.0
2025-08-26,14.15,14.2,14.04,14.06,1715877,14.15,14.2,14.04,14.06,1715877,0.0,1.0
2025-08-27,14.31,14.435,14.15,14.17,1597239,14.31,14.435,14.15,14.17,1597239,0.0,1.0
2025-08-28,14.19,14.41,14.13,14.41,1532083,14.19,14.41,14.13,14.41,1532083,0.0,1.0
2025-08-29,14.45,14.615,14.16,14.18,1737361,14.45,14.615,14.16,14.18,1737361,0.0,1.0
2025-09-02,14.33,14.43,14.1,14.17,1124786,14.33,14.43,14.1,14.17,1124786,0.0,1.0
2025-09-03,14.5,14.5,14.23,14.34,1531313,14.5,14.5,14.23,14.34,1531313,0.0,1.0
2025-09-04,14.5,14.61,14.0737,14.4,1612875,14.5,14.61,14.0737,14.4,1612875,0.0,1.0
2025-09-05,14.79,15.0389,14.48,14.58,1787203,14.79,15.0389,14.48,14.58,1787203,0.0,1.0
2025-09-08,14.65,14.74,14.36,14.74,1892101,14.65,14.74,14.36,14.74,1892101,0.0,1.0
2025-09-09,14.43,14.73,14.405,14.64,1593682,14.43,14.73,14.405,14.64,1593682,0.0,1.0
2025-09-10,14.22,14.49,14.095,14.41,1941197,14.22,14.49,14.095,14.41,1941197,0.0,1.0
2025-09-11,14.55,14.57,14.17,14.25,1826811,14.55,14.57,14.17,14.25,1826811,0.0,1.0
2025-09-12,14.02,14.54,14.02,14.43,1657137,14.02,14.54,14.02,14.43,1657137,0.0,1.0
2025-09-15,13.91,14.28,13.84,14.2,1310332,13.91,14.28,13.84,14.2,1310332,0.0,1.0
2025-09-16,14.07,14.155,13.88,13.95,1971700,14.07,14.155,13.88,13.95,1971700,0.0,1.0
2025-09-17,13.99,14.465,13.935,14.05,1663790,13.99,14.465,13.935,14.05,1663790,0.0,1.0
2025-09-18,14.27,14.34,14.065,14.12,1581882,14.27,14.34,14.065,14.12,1581882,0.0,1.0
2025-09-19,13.79,14.42,13.77,14.34,4246596,13.79,14.42,13.77,14.34,4246596,0.0,1.0
2025-09-22,14.31,14.32,13.77,13.77,1842861,14.31,14.32,13.77,13.77,1842861,0.0,1.0
2025-09-23,13.67,14.36,13.67,14.36,1997133,13.67,14.36,13.67,14.36,1997133,0.0,1.0
2025-09-24,13.94,14.06,13.73,13.77,1734993,13.94,14.06,13.73,13.77,1734993,0.0,1.0
2025-09-25,13.27,13.835,13.09,13.81,2164408,13.27,13.835,13.09,13.81,2164408,0.0,1.0
2025-09-26,14.01,14.14,13.25,13.31,2986871,14.01,14.14,13.25,13.31,2986871,0.0,1.0
2025-09-29,13.63,14.09,13.63,14.09,2342630,13.63,14.09,13.63,14.09,2342630,0.0,1.0
2025-09-30,13.63,13.76,13.46,13.61,1468388,13.63,13.76,13.46,13.61,1468388,0.0,1.0
2025-10-01,13.8,13.87,13.48,13.55,1826697,13.8,13.87,13.48,13.55,1826697,0.0,1.0
2025-10-02,13.59,14.01,13.58,13.84,1690859,13.59,14.01,13.58,13.84,1690859,0.0,1.0
2025-10-03,13.8,13.945,13.6149,13.66,2491316,13.8,13.945,13.6149,13.66,2491316,0.0,1.0
2025-10-06,13.6,13.915,13.6,13.85,1339747,13.6,13.915,13.6,13.85,1339747,0.0,1.0
2025-10-07,13.28,13.65,13.2,13.62,2049231,13.28,13.65,13.2,13.62,2049231,0.0,1.0
2025-10-08,13.34,13.56,13.29,13.36,1344324,13.34,13.56,13.29,13.36,1344324,0.0,1.0
2025-10-09,13.58,13.595,13.17,13.38,1279914,13.58,13.595,13.17,13.38,1279914,0.0,1.0
2025-10-10,12.89,13.64,12.825,13.64,1700535,12.89,13.64,12.825,13.64,1700535,0.0,1.0
2025-10-13,13.22,13.245,12.95,13.09,1408860,13.22,13.245,12.95,13.09,1408860,0.0,1.0
2025-10-14,13.32,13.5,12.985,13.03,1371152,13.32,13.5,12.985,13.03,1371152,0.0,1.0
2025-10-15,13.1,13.43,13.08,13.41,1232967,13.1,13.43,13.08,13.41,1232967,0.0,1.0
2025-10-16,12.82,13.12,12.63,13.07,2150354,12.82,13.12,12.63,13.07,2150354,0.0,1.0
2025-10-17,12.85,13.0,12.69,12.69,1136953,12.85,13.0,12.69,12.69,1136953,0.0,1.0
2025-10-20,12.99,13.1,12.82,12.97,1401948,12.99,13.1,12.82,12.97,1401948,0.0,1.0
2025-10-21,13.27,13.43,12.99,13.0,1469630,13.27,13.43,12.99,13.0,1469630,0.0,1.0
2025-10-22,13.27,13.455,13.08,13.2,1667278,13.27,13.455,13.08,13.2,1667278,0.0,1.0
2025-10-23,13.37,13.37,13.12,13.13,1687767,13.37,13.37,13.12,13.13,1687767,0.0,1.0
2025-10-24,13.54,13.64,13.49,13.51,1384401,13.54,13.64,13.49,13.51,1384401,0.0,1.0
2025-10-27,13.43,13.72,13.4,13.72,1537267,13.43,13.72,13.4,13.72,1537267,0.0,1.0
2025-10-28,13.36,13.5591,13.27,13.31,2202973,13.36,13.5591,13.27,13.31,2202973,0.0,1.0
2025-10-29,13.17,13.565,13.1,13.46,1965197,13.17,13.565,13.1,13.46,1965197,0.0,1.0
2025-10-30,12.94,13.26,12.92,12.99,2677734,12.94,13.26,12.92,12.99,2677734,0.0,1.0
2025-10-31,14.2,14.44,13.42,13.94,5599630,14.2,14.44,13.42,13.94,5599630,0.0,1.0
2025-11-03,13.27,14.09,13.1401,14.05,3267701,13.27,14.09,13.1401,14.05,3267701,0.0,1.0
2025-11-04,13.54,13.67,13.02,13.05,2829720,13.54,13.67,13.02,13.05,2829720,0.0,1.0
2025-11-05,13.81,14.135,13.59,13.59,2522368,13.81,14.135,13.59,13.59,2522368,0.0,1.0
2025-11-06,13.64,13.99,13.45,13.82,1971681,13.64,13.99,13.45,13.82,1971681,0.0,1.0
2025-11-07,13.16,13.7,13.03,13.53,1679736,13.16,13.7,13.03,13.53,1679736,0.0,1.0
2025-11-10,13.52,13.66,13.0812,13.48,1856274,13.52,13.66,13.0812,13.48,1856274,0.0,1.0
2025-11-11,13.52,13.62,13.385,13.51,1148506,13.52,13.62,13.385,13.51,1148506,0.0,1.0
2025-11-12,13.76,14.03,13.48,13.62,1985619,13.76,14.03,13.48,13.62,1985619,0.0,1.0
2025-11-13,13.32,13.81,13.26,13.57,2129746,13.32,13.81,13.26,13.57,2129746,0.0,1.0
2025-11-14,12.91,13.25,12.76,13.25,2392853,12.91,13.25,12.76,13.25,2392853,0.0,1.0
2025-11-17,12.46,12.89,12.35,12.88,2131962,12.46,12.89,12.35,12.88,2131962,0.0,1.0
2025-11-18,12.22,12.4699,12.155,12.36,2224727,12.22,12.4699,12.155,12.36,2224727,0.0,1.0
2025-11-19,11.99,12.28,11.98,12.25,1991212,11.99,12.28,11.98,12.25,1991212,0.0,1.0
2025-11-20,12.19,12.21,11.82,12.1,2404796,12.19,12.21,11.82,12.1,2404796,0.0,1.0
2025-11-21,12.59,12.865,12.305,12.33,2046516,12.59,12.865,12.305,12.33,2046516,0.0,1.0
2025-11-24,12.77,12.855,12.48,12.57,2512100,12.77,12.855,12.48,12.57,2512100,0.0,1.0
2025-11-25,13.06,13.195,12.79,12.89,2273257,13.06,13.195,12.79,12.89,2273257,0.0,1.0
2025-11-26,13.11,13.215,12.98,13.06,1975963,13.11,13.215,12.98,13.06,1975963,0.0,1.0