date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2019-12-12,12.49,13.36,11.77,12.55,750019,12.49,13.36,11.77,12.55,750019,0.0,1.0
2019-12-13,12.9,13.7,12.12,12.45,290954,12.9,13.7,12.12,12.45,290954,0.0,1.0
2019-12-16,12.5,13.2,12.11,12.9,158289,12.5,13.2,12.11,12.9,158289,0.0,1.0
2019-12-17,11.07,12.6433,11.0,12.5,222898,11.07,12.6433,11.0,12.5,222898,0.0,1.0
2019-12-18,9.52,11.19,9.04,11.19,403853,9.52,11.19,9.04,11.19,403853,0.0,1.0
2019-12-19,9.4,9.49,7.84,9.44,325162,9.4,9.49,7.84,9.44,325162,0.0,1.0
2019-12-20,10.0,10.09,8.8801,9.5,96592,10.0,10.09,8.8801,9.5,96592,0.0,1.0
2019-12-23,10.18,10.64,9.5,10.05,70022,10.18,10.64,9.5,10.05,70022,0.0,1.0
2019-12-24,10.53,10.53,9.85,10.0,29951,10.53,10.53,9.85,10.0,29951,0.0,1.0
2019-12-26,10.61,11.0,10.32,10.46,46340,10.61,11.0,10.32,10.46,46340,0.0,1.0
2019-12-27,10.63,10.77,10.0,10.77,45901,10.63,10.77,10.0,10.77,45901,0.0,1.0
2019-12-30,10.64,10.8,10.15,10.74,47181,10.64,10.8,10.15,10.74,47181,0.0,1.0
2019-12-31,10.75,10.88,10.4714,10.52,73212,10.75,10.88,10.4714,10.52,73212,0.0,1.0
2020-01-02,12.7,13.98,10.81,10.81,228963,12.7,13.98,10.81,10.81,228963,0.0,1.0
2020-01-03,12.8,13.0,12.4217,12.96,59006,12.8,13.0,12.4217,12.96,59006,0.0,1.0
2020-01-06,13.54,13.9,12.75,13.9,185093,13.54,13.9,12.75,13.9,185093,0.0,1.0
2020-01-07,13.55,13.99,12.9,13.98,57891,13.55,13.99,12.9,13.98,57891,0.0,1.0
2020-01-08,13.6,14.068,13.3601,13.7,100459,13.6,14.068,13.3601,13.7,100459,0.0,1.0
2020-01-09,13.45,14.08,13.04,14.08,38814,13.45,14.08,13.04,14.08,38814,0.0,1.0
2020-01-10,13.32,13.65,13.12,13.65,35172,13.32,13.65,13.12,13.65,35172,0.0,1.0
2020-01-13,13.64,14.31,13.1501,13.4,91471,13.64,14.31,13.1501,13.4,91471,0.0,1.0
2020-01-14,13.42,13.61,13.2,13.53,52909,13.42,13.61,13.2,13.53,52909,0.0,1.0
2020-01-15,13.75,14.57,13.41,13.72,67881,13.75,14.57,13.41,13.72,67881,0.0,1.0
2020-01-16,13.29,14.02,12.2311,14.02,31319,13.29,14.02,12.2311,14.02,31319,0.0,1.0
2020-01-17,13.21,13.256,12.81,13.19,25845,13.21,13.256,12.81,13.19,25845,0.0,1.0
2020-01-21,13.05,13.25,12.8111,13.25,22269,13.05,13.25,12.8111,13.25,22269,0.0,1.0
2020-01-22,13.1,13.1,12.53,13.05,14368,13.1,13.1,12.53,13.05,14368,0.0,1.0
2020-01-23,12.8,13.3,12.6515,13.3,10633,12.8,13.3,12.6515,13.3,10633,0.0,1.0
2020-01-24,12.55,12.79,12.44,12.72,10612,12.55,12.79,12.44,12.72,10612,0.0,1.0
2020-01-27,11.81,12.4518,11.51,11.81,37551,11.81,12.4518,11.51,11.81,37551,0.0,1.0
2020-01-28,12.27,12.41,11.76,11.8,10768,12.27,12.41,11.76,11.8,10768,0.0,1.0
2020-01-29,11.94,12.681,11.54,12.12,14093,11.94,12.681,11.54,12.12,14093,0.0,1.0
2020-01-30,11.4,11.841,11.1001,11.84,9479,11.4,11.841,11.1001,11.84,9479,0.0,1.0
2020-01-31,10.86,11.8206,10.5,11.3,19813,10.86,11.8206,10.5,11.3,19813,0.0,1.0
2020-02-03,11.34,11.87,10.8,10.8,11454,11.34,11.87,10.8,10.8,11454,0.0,1.0
2020-02-04,12.43,12.6,11.35,11.35,19837,12.43,12.6,11.35,11.35,19837,0.0,1.0
2020-02-05,12.44,12.6,11.685,12.6,6152,12.44,12.6,11.685,12.6,6152,0.0,1.0
2020-02-06,12.3,12.3,11.5278,11.88,3949,12.3,12.3,11.5278,11.88,3949,0.0,1.0
2020-02-07,12.26,12.3,11.5101,12.3,5727,12.26,12.3,11.5101,12.3,5727,0.0,1.0
2020-02-10,12.3,12.3,11.71,11.76,12612,12.3,12.3,11.71,11.76,12612,0.0,1.0
2020-02-11,12.4,12.6,12.11,12.3,28951,12.4,12.6,12.11,12.3,28951,0.0,1.0
2020-02-12,12.6,12.6,12.12,12.13,25034,12.6,12.6,12.12,12.13,25034,0.0,1.0
2020-02-13,12.4,12.43,12.16,12.25,2628,12.4,12.43,12.16,12.25,2628,0.0,1.0
2020-02-14,12.0,12.3,12.0,12.13,4421,12.0,12.3,12.0,12.13,4421,0.0,1.0
2020-02-18,12.03,12.3174,11.86,12.0,6668,12.03,12.3174,11.86,12.0,6668,0.0,1.0
2020-02-19,12.6,12.6,12.17,12.17,57837,12.6,12.6,12.17,12.17,57837,0.0,1.0
2020-02-20,12.095,12.59,12.0,12.59,15136,12.095,12.59,12.0,12.59,15136,0.0,1.0
2020-02-21,12.025,12.5129,11.88,12.25,13449,12.025,12.5129,11.88,12.25,13449,0.0,1.0
2020-02-24,11.0874,12.0,10.8,12.0,30350,11.0874,12.0,10.8,12.0,30350,0.0,1.0
2020-02-25,11.41,12.29,11.3,12.29,13834,11.41,12.29,11.3,12.29,13834,0.0,1.0
2020-02-26,11.07,11.8999,11.0,11.53,15831,11.07,11.8999,11.0,11.53,15831,0.0,1.0
2020-02-27,11.11,11.88,11.04,11.09,82882,11.11,11.88,11.04,11.09,82882,0.0,1.0
2020-02-28,11.05,11.6999,10.8001,11.39,18505,11.05,11.6999,10.8001,11.39,18505,0.0,1.0
2020-03-02,11.06,11.99,11.06,11.99,10154,11.06,11.99,11.06,11.99,10154,0.0,1.0
2020-03-03,11.2,11.6,11.1,11.46,36779,11.2,11.6,11.1,11.46,36779,0.0,1.0
2020-03-04,11.12,11.7992,11.0,11.67,21023,11.12,11.7992,11.0,11.67,21023,0.0,1.0
2020-03-05,11.25,11.3431,11.0,11.0,3694,11.25,11.3431,11.0,11.0,3694,0.0,1.0
2020-03-06,11.1,11.5358,11.1,11.2,8765,11.1,11.5358,11.1,11.2,8765,0.0,1.0
2020-03-09,10.25,11.16,10.13,11.1,18171,10.25,11.16,10.13,11.1,18171,0.0,1.0
2020-03-10,11.0,11.88,10.6634,10.71,15753,11.0,11.88,10.6634,10.71,15753,0.0,1.0
2020-03-11,10.33,11.3,10.26,11.3,16450,10.33,11.3,10.26,11.3,16450,0.0,1.0
2020-03-12,10.84,10.9501,10.0,10.01,20470,10.84,10.9501,10.0,10.01,20470,0.0,1.0
2020-03-13,10.05,11.4,9.62,11.4,9416,10.05,11.4,9.62,11.4,9416,0.0,1.0
2020-03-16,9.95,10.13,9.7,10.0,22839,9.95,10.13,9.7,10.0,22839,0.0,1.0
2020-03-17,10.1,10.81,9.7,9.95,18648,10.1,10.81,9.7,9.95,18648,0.0,1.0
2020-03-18,10.15,10.68,10.05,10.1,6279,10.15,10.68,10.05,10.1,6279,0.0,1.0
2020-03-19,10.25,10.3,10.15,10.2,9621,10.25,10.3,10.15,10.2,9621,0.0,1.0
2020-03-20,10.16,10.795,10.16,10.3,23948,10.16,10.795,10.16,10.3,23948,0.0,1.0
2020-03-23,10.2,10.69,10.15,10.17,6661,10.2,10.69,10.15,10.17,6661,0.0,1.0
2020-03-24,10.42,11.24,10.2,11.24,22774,10.42,11.24,10.2,11.24,22774,0.0,1.0
2020-03-25,10.36,10.98,10.15,10.98,9702,10.36,10.98,10.15,10.98,9702,0.0,1.0
2020-03-26,11.21,11.21,10.27,10.35,22537,11.21,11.21,10.27,10.35,22537,0.0,1.0
2020-03-27,10.47,11.0,10.26,11.0,14479,10.47,11.0,10.26,11.0,14479,0.0,1.0
2020-03-30,10.21,11.04,10.21,11.04,9882,10.21,11.04,10.21,11.04,9882,0.0,1.0
2020-03-31,10.74,10.99,10.265,10.99,4452,10.74,10.99,10.265,10.99,4452,0.0,1.0
2020-04-01,10.28,10.671,10.25,10.34,7436,10.28,10.671,10.25,10.34,7436,0.0,1.0
2020-04-02,11.8,12.4,11.15,11.18,115294,11.8,12.4,11.15,11.18,115294,0.0,1.0
2020-04-03,11.68,12.37,11.405,12.37,63832,11.68,12.37,11.405,12.37,63832,0.0,1.0
2020-04-06,11.981,12.05,11.5,12.0,35760,11.981,12.05,11.5,12.0,35760,0.0,1.0
2020-04-07,11.94,12.2,11.51,12.1,68055,11.94,12.2,11.51,12.1,68055,0.0,1.0
2020-04-08,12.05,12.05,11.9,12.05,48129,12.05,12.05,11.9,12.05,48129,0.0,1.0
2020-04-09,12.0,12.25,11.68,12.24,63361,12.0,12.25,11.68,12.24,63361,0.0,1.0
2020-04-13,11.9337,12.07,11.77,12.05,69930,11.9337,12.07,11.77,12.05,69930,0.0,1.0
2020-04-14,12.1,12.265,11.93,12.1,54228,12.1,12.265,11.93,12.1,54228,0.0,1.0
2020-04-15,11.97,12.05,11.9247,12.05,32637,11.97,12.05,11.9247,12.05,32637,0.0,1.0
2020-04-16,13.33,13.83,11.94,12.05,226173,13.33,13.83,11.94,12.05,226173,0.0,1.0
2020-04-17,12.99,13.93,12.5,13.5,99757,12.99,13.93,12.5,13.5,99757,0.0,1.0
2020-04-20,12.421,13.49,12.25,13.41,90337,12.421,13.49,12.25,13.41,90337,0.0,1.0
2020-04-21,12.76,12.98,12.35,12.5,46593,12.76,12.98,12.35,12.5,46593,0.0,1.0
2020-04-22,12.4,12.84,12.28,12.82,27091,12.4,12.84,12.28,12.82,27091,0.0,1.0
2020-04-23,12.32,12.98,12.2,12.6,36476,12.32,12.98,12.2,12.6,36476,0.0,1.0
2020-04-24,12.8,12.95,12.39,12.39,62169,12.8,12.95,12.39,12.39,62169,0.0,1.0
2020-04-27,12.73,12.95,12.5,12.95,52044,12.73,12.95,12.5,12.95,52044,0.0,1.0
2020-04-28,13.6,16.24,12.9,12.9,421991,13.6,16.24,12.9,12.9,421991,0.0,1.0
2020-04-29,13.11,13.795,12.7317,13.4,88343,13.11,13.795,12.7317,13.4,88343,0.0,1.0
2020-04-30,11.77,13.11,11.12,13.11,111659,11.77,13.11,11.12,13.11,111659,0.0,1.0
2020-05-01,11.0,11.7,11.0,11.7,25307,11.0,11.7,11.0,11.7,25307,0.0,1.0
2020-05-04,11.5,11.59,11.0,11.59,25227,11.5,11.59,11.0,11.59,25227,0.0,1.0
2020-05-05,12.02,12.49,11.5,11.96,20258,12.02,12.49,11.5,11.96,20258,0.0,1.0
2020-05-06,11.73,12.39,11.58,12.39,9225,11.73,12.39,11.58,12.39,9225,0.0,1.0
2020-05-07,11.91,12.23,11.695,11.97,10531,11.91,12.23,11.695,11.97,10531,0.0,1.0
2020-05-08,11.91,12.25,11.8,12.03,13837,11.91,12.25,11.8,12.03,13837,0.0,1.0
2020-05-11,11.96,12.25,11.8,12.21,14830,11.96,12.25,11.8,12.21,14830,0.0,1.0
2020-05-12,11.8,12.2,11.8,12.15,16732,11.8,12.2,11.8,12.15,16732,0.0,1.0
2020-05-13,11.69,12.05,11.31,12.05,22201,11.69,12.05,11.31,12.05,22201,0.0,1.0
2020-05-14,11.49,11.956,11.3101,11.65,12642,11.49,11.956,11.3101,11.65,12642,0.0,1.0
2020-05-15,11.37,12.2,11.37,12.2,9365,11.37,12.2,11.37,12.2,9365,0.0,1.0
2020-05-18,11.95,12.785,11.51,12.5,26250,11.95,12.785,11.51,12.5,26250,0.0,1.0
2020-05-19,12.01,12.7,11.53,12.7,12938,12.01,12.7,11.53,12.7,12938,0.0,1.0
2020-05-20,11.535,12.38,11.525,11.93,15871,11.535,12.38,11.525,11.93,15871,0.0,1.0
2020-05-21,11.9,11.95,11.53,11.95,13500,11.9,11.95,11.53,11.95,13500,0.0,1.0
2020-05-22,11.65,11.9,11.57,11.9,10531,11.65,11.9,11.57,11.9,10531,0.0,1.0
2020-05-26,11.71,12.48,11.7001,12.48,12284,11.71,12.48,11.7001,12.48,12284,0.0,1.0
2020-05-27,11.74,12.79,11.72,12.79,19883,11.74,12.79,11.72,12.79,19883,0.0,1.0
2020-05-28,12.11,12.34,11.925,12.34,37484,12.11,12.34,11.925,12.34,37484,0.0,1.0
2020-05-29,12.12,12.35,11.7501,12.35,23300,12.12,12.35,11.7501,12.35,23300,0.0,1.0
2020-06-01,11.88,12.14,11.75,11.9,18774,11.88,12.14,11.75,11.9,18774,0.0,1.0
2020-06-02,11.75,12.1,11.7071,12.1,15779,11.75,12.1,11.7071,12.1,15779,0.0,1.0
2020-06-03,11.77,11.98,11.7336,11.98,11840,11.77,11.98,11.7336,11.98,11840,0.0,1.0
2020-06-04,11.67,11.8,11.52,11.6,12195,11.67,11.8,11.52,11.6,12195,0.0,1.0
2020-06-05,11.79,11.8,11.63,11.76,11812,11.79,11.8,11.63,11.76,11812,0.0,1.0
2020-06-08,13.38,13.43,11.67,11.95,52681,13.38,13.43,11.67,11.95,52681,0.0,1.0
2020-06-09,12.6701,13.6,12.5,13.47,71531,12.6701,13.6,12.5,13.47,71531,0.0,1.0
2020-06-10,12.4,13.4,12.4,13.35,147818,12.4,13.4,12.4,13.35,147818,0.0,1.0
2020-06-11,12.5,13.28,12.5,13.28,43131,12.5,13.28,12.5,13.28,43131,0.0,1.0
2020-06-12,12.0,12.7875,12.0,12.6,33279,12.0,12.7875,12.0,12.6,33279,0.0,1.0
2020-06-15,12.85,13.04,12.51,13.04,42553,12.85,13.04,12.51,13.04,42553,0.0,1.0
2020-06-16,12.5,13.1,12.401,13.1,60789,12.5,13.1,12.401,13.1,60789,0.0,1.0
2020-06-17,12.28,12.5,11.93,12.5,42928,12.28,12.5,11.93,12.5,42928,0.0,1.0
2020-06-18,12.0,12.54,11.75,12.47,27090,12.0,12.54,11.75,12.47,27090,0.0,1.0
2020-06-19,11.8,12.5,11.8,12.04,41452,11.8,12.5,11.8,12.04,41452,0.0,1.0
2020-06-22,11.44,11.78,11.2,11.5,70148,11.44,11.78,11.2,11.5,70148,0.0,1.0
2020-06-23,11.4493,11.8421,11.356,11.47,25603,11.4493,11.8421,11.356,11.47,25603,0.0,1.0
2020-06-24,11.51,11.671,11.39,11.42,28219,11.51,11.671,11.39,11.42,28219,0.0,1.0
2020-06-25,11.32,11.58,11.2001,11.58,19696,11.32,11.58,11.2001,11.58,19696,0.0,1.0
2020-06-26,11.15,11.4187,11.03,11.34,21249,11.15,11.4187,11.03,11.34,21249,0.0,1.0
2020-06-29,10.86,11.15,10.51,11.03,42200,10.86,11.15,10.51,11.03,42200,0.0,1.0
2020-06-30,10.48,11.03,10.35,10.5,84400,10.484,11.03,10.35,10.5,84367.7985501717,0.0,1.0
2020-07-01,10.76,10.97,10.49,10.97,56900,10.76,10.97,10.49,10.97,56900,0.0,1.0
2020-07-02,10.39,11.1,10.39,10.76,52200,10.39,11.099,10.39,10.76,52200,0.0,1.0
2020-07-06,12.0,12.0,10.8,10.8,129700,12.0,12.0,10.8,10.8,129700,0.0,1.0
2020-07-07,12.14,12.32,11.61,11.99,173400,12.14,12.32,11.61,11.99,173400,0.0,1.0
2020-07-08,11.71,12.0,11.51,12.0,30600,11.71,12.0,11.51,12.0,30600,0.0,1.0
2020-07-09,11.36,11.92,11.29,11.91,47800,11.36,11.92,11.29,11.91,47800,0.0,1.0
2020-07-10,11.79,12.0,11.31,11.39,72300,11.79,12.0,11.31,11.39,72300,0.0,1.0
2020-07-13,10.94,12.26,10.76,12.16,73100,10.94,12.26,10.76,12.16,73100,0.0,1.0
2020-07-14,10.6,11.45,10.6,11.2,92800,10.6,11.45,10.6,11.2,92800,0.0,1.0
2020-07-15,10.85,11.29,10.52,10.6,104000,10.85,11.29,10.52,10.6,104000,0.0,1.0
2020-07-16,10.85,10.85,10.51,10.65,99500,10.85,10.85,10.51,10.65,99500,0.0,1.0
2020-07-17,10.45,11.21,10.36,10.7,154000,10.45,11.21,10.36,10.7,154000,0.0,1.0
2020-07-20,10.38,10.58,10.15,10.4,94254,10.38,10.58,10.15,10.4,94254,0.0,1.0
2020-07-21,10.3,10.5,10.2,10.35,77782,10.3,10.5,10.2,10.35,77782,0.0,1.0
2020-07-22,10.0,10.5302,9.99,10.51,101816,10.0,10.5302,9.99,10.51,101816,0.0,1.0
2020-07-23,9.97,10.415,9.71,10.0,117348,9.97,10.415,9.71,10.0,117348,0.0,1.0
2020-07-24,8.53,9.9,7.59,9.9,259160,8.53,9.9,7.59,9.9,259160,0.0,1.0
2020-07-27,8.15,9.0,8.0,8.63,151094,8.15,9.0,8.0,8.63,151094,0.0,1.0
2020-07-28,7.7,8.15,7.7,8.15,107754,7.7,8.15,7.7,8.15,107754,0.0,1.0
2020-07-29,8.04,8.4965,7.7801,8.49,135122,8.04,8.4965,7.7801,8.49,135122,0.0,1.0
2020-07-30,7.99,8.5,7.67,8.49,145281,7.99,8.5,7.67,8.49,145281,0.0,1.0
2020-07-31,8.32,8.73,7.7,8.73,126475,8.32,8.73,7.7,8.73,126475,0.0,1.0
2020-08-03,9.64,9.8,8.42,8.45,161018,9.64,9.8,8.42,8.45,161018,0.0,1.0
2020-08-04,9.99,10.38,9.71,10.38,87110,9.99,10.38,9.71,10.38,87110,0.0,1.0
2020-08-05,9.9,10.03,9.76,10.0,81778,9.9,10.03,9.76,10.0,81778,0.0,1.0
2020-08-06,9.44,10.6,9.38,9.9,61701,9.44,10.6,9.38,9.9,61701,0.0,1.0
2020-08-07,9.21,9.5,9.05,9.3,61885,9.21,9.5,9.05,9.3,61885,0.0,1.0
2020-08-10,9.69,9.9,9.36,9.36,38394,9.69,9.9,9.36,9.36,38394,0.0,1.0
2020-08-11,9.72,10.39,9.66,9.86,51698,9.72,10.39,9.66,9.86,51698,0.0,1.0
2020-08-12,9.7,9.9999,9.54,9.89,25318,9.7,9.9999,9.54,9.89,25318,0.0,1.0
2020-08-13,9.2,9.9,9.1328,9.71,63778,9.2,9.9,9.1328,9.71,63778,0.0,1.0
2020-08-14,8.99,9.645,8.8,9.25,85273,8.99,9.645,8.8,9.25,85273,0.0,1.0
2020-08-17,8.94,9.1502,8.81,9.0,67006,8.94,9.1502,8.81,9.0,67006,0.0,1.0
2020-08-18,8.8,9.0,8.5104,8.95,66053,8.8,9.0,8.5104,8.95,66053,0.0,1.0
2020-08-19,8.32,8.879,8.25,8.65,91685,8.32,8.879,8.25,8.65,91685,0.0,1.0
2020-08-20,8.02,8.36,7.83,8.35,131396,8.02,8.36,7.83,8.35,131396,0.0,1.0
2020-08-21,8.05,8.4462,7.9,8.3,147980,8.05,8.4462,7.9,8.3,147980,0.0,1.0
2020-08-24,7.88,8.45,7.77,8.22,116305,7.88,8.45,7.77,8.22,116305,0.0,1.0
2020-08-25,8.42,8.4699,7.95,8.37,83906,8.42,8.4699,7.95,8.37,83906,0.0,1.0
2020-08-26,8.6,8.89,8.07,8.89,121545,8.6,8.89,8.07,8.89,121545,0.0,1.0
2020-08-27,8.21,8.59,8.0,8.5,82521,8.21,8.59,8.0,8.5,82521,0.0,1.0
2020-08-28,8.36,8.48,8.25,8.25,23117,8.36,8.48,8.25,8.25,23117,0.0,1.0
2020-08-31,9.2,9.228,8.25,8.59,111955,9.2,9.228,8.25,8.59,111955,0.0,1.0
2020-09-01,9.11,9.5,8.71,9.4,99829,9.11,9.5,8.71,9.4,99829,0.0,1.0
2020-09-02,9.08,9.46,8.42,9.43,95760,9.08,9.46,8.42,9.43,95760,0.0,1.0
2020-09-03,9.19,9.33,8.7001,9.15,103583,9.19,9.33,8.7001,9.15,103583,0.0,1.0
2020-09-04,8.53,9.19,8.36,9.15,61917,8.53,9.19,8.36,9.15,61917,0.0,1.0
2020-09-08,8.6,8.8,8.36,8.71,62478,8.6,8.8,8.36,8.71,62478,0.0,1.0
2020-09-09,8.65,8.88,8.4,8.66,51501,8.65,8.88,8.4,8.66,51501,0.0,1.0
2020-09-10,9.11,9.18,8.53,8.81,78918,9.11,9.18,8.53,8.81,78918,0.0,1.0
2020-09-11,9.12,9.2,8.81,8.91,51954,9.12,9.2,8.81,8.91,51954,0.0,1.0
2020-09-14,9.06,9.12,8.8001,9.11,35297,9.06,9.12,8.8001,9.11,35297,0.0,1.0
2020-09-15,9.74,9.75,9.01,9.1,158764,9.74,9.75,9.01,9.1,158764,0.0,1.0
2020-09-16,10.0,10.05,9.39,10.0,710710,10.0,10.05,9.39,10.0,710710,0.0,1.0
2020-09-17,9.66,10.0,9.14,10.0,80246,9.66,10.0,9.14,10.0,80246,0.0,1.0
2020-09-18,9.59,9.76,8.98,9.62,81482,9.59,9.76,8.98,9.62,81482,0.0,1.0
2020-09-21,8.92,9.32,8.81,9.32,42631,8.92,9.32,8.81,9.32,42631,0.0,1.0
2020-09-22,9.25,9.33,8.65,8.95,59135,9.25,9.33,8.65,8.95,59135,0.0,1.0
2020-09-23,8.68,9.1,8.52,9.1,80913,8.68,9.1,8.52,9.1,80913,0.0,1.0
2020-09-24,8.0,8.67,7.92,8.5,110994,8.0,8.67,7.92,8.5,110994,0.0,1.0
2020-09-25,8.0,8.5018,7.82,8.16,90479,8.0,8.5018,7.82,8.16,90479,0.0,1.0
2020-09-28,7.99,8.2599,7.9,8.1,89019,7.99,8.2599,7.9,8.1,89019,0.0,1.0
2020-09-29,7.95,8.37,7.94,8.0,45428,7.95,8.37,7.94,8.0,45428,0.0,1.0
2020-09-30,7.978,8.2,7.92,7.98,76521,7.978,8.2,7.92,7.98,76521,0.0,1.0
2020-10-01,8.04,8.2167,7.9,8.17,50127,8.04,8.2167,7.9,8.17,50127,0.0,1.0
2020-10-02,8.0,8.035,7.92,8.0,40273,8.0,8.035,7.92,8.0,40273,0.0,1.0
2020-10-05,8.0,8.05,7.95,8.0,79324,8.0,8.05,7.95,8.0,79324,0.0,1.0
2020-10-06,8.1,8.25,8.0,8.0,71657,8.1,8.25,8.0,8.0,71657,0.0,1.0
2020-10-07,8.29,8.325,8.06,8.14,51047,8.29,8.325,8.06,8.14,51047,0.0,1.0
2020-10-08,8.79,8.84,8.22,8.44,133906,8.79,8.84,8.22,8.44,133906,0.0,1.0
2020-10-09,9.24,9.6,8.7,8.93,219055,9.24,9.6,8.7,8.93,219055,0.0,1.0
2020-10-12,8.8,9.4308,8.78,9.25,143863,8.8,9.4308,8.78,9.25,143863,0.0,1.0
2020-10-13,8.75,8.9999,8.64,8.9,57600,8.75,8.9999,8.64,8.9,57600,0.0,1.0
2020-10-14,9.1,9.1,8.81,8.9,107346,9.1,9.1,8.81,8.9,107346,0.0,1.0
2020-10-15,9.02,9.09,8.65,9.05,80986,9.02,9.09,8.65,9.05,80986,0.0,1.0
2020-10-16,8.98,9.1,8.74,9.04,59093,8.98,9.1,8.74,9.04,59093,0.0,1.0
2020-10-19,9.04,9.15,8.8,9.15,83243,9.04,9.15,8.8,9.15,83243,0.0,1.0
2020-10-20,9.05,9.13,8.9,9.11,89452,9.05,9.13,8.9,9.11,89452,0.0,1.0
2020-10-21,9.08,9.1,8.68,9.1,144112,9.08,9.1,8.68,9.1,144112,0.0,1.0
2020-10-22,8.96,9.04,8.68,8.81,81794,8.96,9.04,8.68,8.81,81794,0.0,1.0
2020-10-23,8.65,9.02,8.62,9.02,53991,8.65,9.02,8.62,9.02,53991,0.0,1.0
2020-10-26,8.53,8.74,8.4,8.74,97772,8.53,8.74,8.4,8.74,97772,0.0,1.0
2020-10-27,8.36,8.695,8.2,8.46,51113,8.36,8.695,8.2,8.46,51113,0.0,1.0
2020-10-28,7.97,8.31,7.905,8.15,81190,7.97,8.31,7.905,8.15,81190,0.0,1.0
2020-10-29,8.19,8.3,8.1,8.1,75538,8.19,8.3,8.1,8.1,75538,0.0,1.0
2020-10-30,7.945,8.38,7.91,8.2,75580,7.945,8.38,7.91,8.2,75580,0.0,1.0
2020-11-02,8.05,8.2,7.92,8.18,91918,8.05,8.2,7.92,8.18,91918,0.0,1.0
2020-11-03,8.12,8.2,8.01,8.14,41180,8.12,8.2,8.01,8.14,41180,0.0,1.0
2020-11-04,8.3,8.33,8.1633,8.24,47325,8.3,8.33,8.1633,8.24,47325,0.0,1.0
2020-11-05,8.79,8.91,8.49,8.5,104505,8.79,8.91,8.49,8.5,104505,0.0,1.0
2020-11-06,8.88,8.905,8.7347,8.79,119463,8.88,8.905,8.7347,8.79,119463,0.0,1.0
2020-11-09,9.29,9.5,9.09,9.14,244858,9.29,9.5,9.09,9.14,244858,0.0,1.0
2020-11-10,9.08,9.42,9.0,9.42,87753,9.08,9.42,9.0,9.42,87753,0.0,1.0
2020-11-11,9.29,9.5,8.9,9.5,156699,9.29,9.5,8.9,9.5,156699,0.0,1.0
2020-11-12,9.41,9.44,9.06,9.44,155453,9.41,9.44,9.06,9.44,155453,0.0,1.0
2020-11-13,10.48,12.5,9.61,9.8,1759916,10.48,12.5,9.61,9.8,1759916,0.0,1.0
2020-11-16,11.23,11.98,10.81,11.81,1110307,11.23,11.98,10.81,11.81,1110307,0.0,1.0
2020-11-17,11.27,11.64,10.9,11.34,404010,11.27,11.64,10.9,11.34,404010,0.0,1.0
2020-11-18,11.13,11.6,10.8,11.58,536824,11.13,11.6,10.8,11.58,536824,0.0,1.0
2020-11-19,11.25,11.7,11.045,11.2,242727,11.25,11.7,11.045,11.2,242727,0.0,1.0
2020-11-20,11.07,11.25,10.8,11.25,533487,11.07,11.25,10.8,11.25,533487,0.0,1.0
2020-11-23,12.67,13.01,11.3,11.9,1715128,12.67,13.01,11.3,11.9,1715128,0.0,1.0
2020-11-24,14.82,15.02,13.0,14.33,1772511,14.82,15.02,13.0,14.33,1772511,0.0,1.0
2020-11-25,13.5,14.5,13.33,14.37,1249620,13.5,14.5,13.33,14.37,1249620,0.0,1.0
2020-11-27,14.93,14.99,14.0,14.5911,884648,14.93,14.99,14.0,14.5911,884648,0.0,1.0
2020-11-30,14.62,14.98,13.85,14.88,1099485,14.62,14.98,13.85,14.88,1099485,0.0,1.0
2020-12-01,13.62,14.72,13.23,14.7,735211,13.62,14.72,13.23,14.7,735211,0.0,1.0
2020-12-02,13.24,13.7,11.86,13.0,905287,13.24,13.7,11.86,13.0,905287,0.0,1.0
2020-12-03,13.3,14.5,13.03,14.16,709616,13.3,14.5,13.03,14.16,709616,0.0,1.0
2020-12-04,13.45,13.63,12.69,13.3,551520,13.45,13.63,12.69,13.3,551520,0.0,1.0
2020-12-07,18.14,18.69,13.89,14.03,2498124,18.14,18.69,13.89,14.03,2498124,0.0,1.0
2020-12-08,22.2,24.38,20.0727,22.76,5069421,22.2,24.38,20.0727,22.76,5069421,0.0,1.0
2020-12-09,19.88,23.46,19.01,23.16,2678803,19.88,23.46,19.01,23.16,2678803,0.0,1.0
2020-12-10,19.78,20.26,18.22,18.82,934159,19.78,20.26,18.22,18.82,934159,0.0,1.0
2020-12-11,18.93,20.93,18.1,19.96,1461814,18.93,20.93,18.1,19.96,1461814,0.0,1.0
2020-12-14,18.26,19.59,17.6201,19.22,969278,18.26,19.59,17.6201,19.22,969278,0.0,1.0
2020-12-15,18.61,18.89,17.69,18.815,765876,18.61,18.89,17.69,18.815,765876,0.0,1.0
2020-12-16,19.88,20.09,18.7,18.83,1180718,19.88,20.09,18.7,18.83,1180718,0.0,1.0
2020-12-17,20.21,21.04,19.315,20.3535,1105696,20.21,21.04,19.315,20.3535,1105696,0.0,1.0
2020-12-18,19.8,20.5,19.2299,20.2,628109,19.8,20.5,19.2299,20.2,628109,0.0,1.0
2020-12-21,25.75,25.9,19.81,20.3,3912096,25.75,25.9,19.81,20.3,3912096,0.0,1.0
2020-12-22,26.55,29.12,24.1,27.38,4857144,26.55,29.12,24.1,27.38,4857144,0.0,1.0
2020-12-23,25.46,27.6,24.6,26.9476,1723056,25.46,27.6,24.6,26.9476,1723056,0.0,1.0
2020-12-24,26.16,26.5,24.8,26.0,1106686,26.16,26.5,24.8,26.0,1106686,0.0,1.0
2020-12-28,23.24,27.4,23.0,26.5,1991937,23.24,27.4,23.0,26.5,1991937,0.0,1.0
2020-12-29,22.1,25.3,20.42,25.21,2890686,22.1,25.3,20.42,25.21,2890686,0.0,1.0
2020-12-30,22.21,23.1,21.5,23.1,1385283,22.21,23.1,21.5,23.1,1385283,0.0,1.0
2020-12-31,21.11,22.85,20.6,21.92,1402864,21.11,22.85,20.6,21.92,1402864,0.0,1.0
2021-01-04,21.24,22.0,20.21,22.0,1233519,21.24,22.0,20.21,22.0,1233519,0.0,1.0
2021-01-05,25.5,25.5,21.02,21.18,2293967,25.5,25.5,21.02,21.18,2293967,0.0,1.0
2021-01-06,23.72,25.6,23.3,24.12,1167434,23.72,25.6,23.3,24.12,1167434,0.0,1.0
2021-01-07,25.0,25.0,23.8,24.5,935035,25.0,25.0,23.8,24.5,935035,0.0,1.0
2021-01-08,24.61,25.99,23.4012,25.4,1228042,24.61,25.99,23.4012,25.4,1228042,0.0,1.0
2021-01-11,26.06,27.0,24.02,24.02,1771543,26.06,27.0,24.02,24.02,1771543,0.0,1.0
2021-01-12,31.4,31.7399,26.8,26.98,3002432,31.4,31.7399,26.8,26.98,3002432,0.0,1.0
2021-01-13,37.98,38.97,33.01,33.58,4771480,37.98,38.97,33.01,33.58,4771480,0.0,1.0
2021-01-14,44.46,49.86,39.6,39.7,6123863,44.46,49.86,39.6,39.7,6123863,0.0,1.0
2021-01-15,40.0,51.4,39.0,48.67,7597659,40.0,51.4,39.0,48.67,7597659,0.0,1.0
2021-01-19,61.39,61.6,44.61,45.02,8337108,61.39,61.6,44.61,45.02,8337108,0.0,1.0
2021-01-20,73.9,77.31,53.35,60.01,14429966,73.9,77.31,53.35,60.01,14429966,0.0,1.0
2021-01-21,75.39,81.99,68.51,69.52,9537595,75.39,81.99,68.51,69.52,9537595,0.0,1.0
2021-01-22,77.2,78.25,70.12,73.78,5009275,77.2,78.25,70.12,73.78,5009275,0.0,1.0
2021-01-25,89.53,99.98,78.78,87.0,8000710,89.53,99.98,78.78,87.0,8000710,0.0,1.0
2021-01-26,90.0,98.0,85.33,93.63,4943626,90.0,98.0,85.33,93.63,4943626,0.0,1.0
2021-01-27,80.0,88.86,78.0,82.0,3753861,80.0,88.86,78.0,82.0,3753861,0.0,1.0
2021-01-28,73.2,85.6,71.0,78.455,2708045,73.2,85.6,71.0,78.455,2708045,0.0,1.0
2021-01-29,66.36,74.2999,64.1,72.06,3381409,66.36,74.2999,64.1,72.06,3381409,0.0,1.0
2021-02-01,81.5,81.8899,73.0,76.79,3155612,81.5,81.8899,73.0,76.79,3155612,0.0,1.0
2021-02-02,81.45,89.5,78.1,87.6607,2196063,81.45,89.5,78.1,87.6607,2196063,0.0,1.0
2021-02-03,83.0,85.61,81.005,83.67,1334045,83.0,85.61,81.005,83.67,1334045,0.0,1.0
2021-02-04,80.91,84.05,75.581,80.4,1589978,80.91,84.05,75.581,80.4,1589978,0.0,1.0
2021-02-05,76.4,78.23,72.73,78.23,1949442,76.4,78.23,72.73,78.23,1949442,0.0,1.0
2021-02-08,73.94,76.6709,69.24,76.52,2512794,73.94,76.6709,69.24,76.52,2512794,0.0,1.0
2021-02-09,92.13,92.27,71.4501,71.51,4856618,92.13,92.27,71.4501,71.51,4856618,0.0,1.0
2021-02-10,110.0,110.0,90.0,90.0,5384571,110.0,110.0,90.0,90.0,5384571,0.0,1.0
2021-02-11,108.45,109.7999,97.0,105.85,2137051,108.45,109.7999,97.0,105.85,2137051,0.0,1.0
2021-02-12,124.09,129.8,103.8,104.25,2715432,124.09,129.8,103.8,104.25,2715432,0.0,1.0
2021-02-16,46.3,124.09,44.46,123.4965,18646891,46.3,124.09,44.46,123.4965,18646891,0.0,1.0
2021-02-17,77.73,81.4996,46.2,50.05,59900743,77.73,81.4996,46.2,50.05,59900743,0.0,1.0
2021-02-18,61.19,76.9,58.5,76.86,16935009,61.19,76.9,58.5,76.86,16935009,0.0,1.0
2021-02-19,59.8,69.95,58.15,64.9,7963740,59.8,69.95,58.15,64.9,7963740,0.0,1.0
2021-02-22,53.23,63.7924,52.52,61.71,7178810,53.23,63.7924,52.52,61.71,7178810,0.0,1.0
2021-02-23,50.18,51.25,40.5,47.3,6042611,50.18,51.25,40.5,47.3,6042611,0.0,1.0
2021-02-24,54.09,58.0,47.5,50.1,5538691,54.09,58.0,47.5,50.1,5538691,0.0,1.0
2021-02-25,45.74,55.0,44.51,52.51,5065953,45.74,55.0,44.51,52.51,5065953,0.0,1.0
2021-02-26,46.33,48.96,43.1,46.24,3338210,46.33,48.96,43.1,46.24,3338210,0.0,1.0
2021-03-01,50.08,53.8,48.1,49.1,3458200,50.08,53.8,48.1,49.1,3458200,0.0,1.0
2021-03-02,45.7,50.11,45.5101,50.03,1550010,45.7,50.11,45.5101,50.03,1550010,0.0,1.0
2021-03-03,42.51,47.16,41.01,46.22,2200320,42.51,47.16,41.01,46.22,2200320,0.0,1.0
2021-03-04,36.04,43.15,34.21,40.52,4612602,36.04,43.15,34.21,40.52,4612602,0.0,1.0
2021-03-05,34.67,36.1,28.53,36.0,4029949,34.67,36.1,28.53,36.0,4029949,0.0,1.0
2021-03-08,35.21,41.0,32.3815,35.06,6208742,35.21,41.0,32.3815,35.06,6208742,0.0,1.0
2021-03-09,46.15,48.0,37.21,39.9,6374611,46.15,48.0,37.21,39.9,6374611,0.0,1.0
2021-03-10,44.4,54.75,42.0,51.8,8218763,44.4,54.75,42.0,51.8,8218763,0.0,1.0
2021-03-11,51.3,51.55,45.5401,47.8,4023352,51.3,51.55,45.5401,47.8,4023352,0.0,1.0
2021-03-12,51.69,51.9877,46.7,48.29,2475638,51.69,51.9877,46.7,48.29,2475638,0.0,1.0
2021-03-15,51.5,53.5,49.0,52.3,2419792,51.5,53.5,49.0,52.3,2419792,0.0,1.0
2021-03-16,47.58,51.5,45.18,51.4875,2508425,47.58,51.5,45.18,51.4875,2508425,0.0,1.0
2021-03-17,49.72,50.0,43.55,44.28,1719999,49.72,50.0,43.55,44.28,1719999,0.0,1.0
2021-03-18,45.34,48.57,44.64,47.38,1530260,45.34,48.57,44.64,47.38,1530260,0.0,1.0
2021-03-19,46.31,46.55,43.58,44.2179,1305303,46.31,46.55,43.58,44.2179,1305303,0.0,1.0
2021-03-22,42.69,46.58,41.7,46.58,1960763,42.69,46.58,41.7,46.58,1960763,0.0,1.0
2021-03-23,39.8,43.04,39.26,42.2,2127386,39.8,43.04,39.26,42.2,2127386,0.0,1.0
2021-03-24,35.52,40.4384,35.16,39.7,3103029,35.52,40.4384,35.16,39.7,3103029,0.0,1.0
2021-03-25,35.99,36.29,32.1801,33.24,2283140,35.99,36.29,32.1801,33.24,2283140,0.0,1.0
2021-03-26,34.81,36.6,32.35,36.12,1768497,34.81,36.6,32.35,36.12,1768497,0.0,1.0
2021-03-29,32.86,35.0,32.32,34.0,1264683,32.86,35.0,32.32,34.0,1264683,0.0,1.0
2021-03-30,35.98,36.4,30.74,32.2839,2574155,35.98,36.4,30.74,32.2839,2574155,0.0,1.0
2021-03-31,37.04,37.2,34.8,36.02,1314170,37.04,37.2,34.8,36.02,1314170,0.0,1.0
2021-04-01,36.04,39.6,35.35,38.65,1549983,36.04,39.6,35.35,38.65,1549983,0.0,1.0
2021-04-05,34.6,36.79,33.36,36.79,1230876,34.6,36.79,33.36,36.79,1230876,0.0,1.0
2021-04-06,37.46,37.9,33.375,33.56,1538826,37.46,37.9,33.375,33.56,1538826,0.0,1.0
2021-04-07,33.98,36.63,33.5,36.21,1599698,33.98,36.63,33.5,36.21,1599698,0.0,1.0
2021-04-08,34.07,35.75,33.6,34.22,1000192,34.07,35.75,33.6,34.22,1000192,0.0,1.0
2021-04-09,34.34,35.48,32.81,33.5,828661,34.34,35.48,32.81,33.5,828661,0.0,1.0
2021-04-12,29.2,33.3999,28.1,33.13,4364157,29.2,33.3999,28.1,33.13,4364157,0.0,1.0
2021-04-13,29.02,29.65,27.0,28.79,2520916,29.02,29.65,27.0,28.79,2520916,0.0,1.0
2021-04-14,29.4,31.0,28.2,29.52,1592650,29.4,31.0,28.2,29.52,1592650,0.0,1.0
2021-04-15,28.93,30.13,27.6,30.13,1632282,28.93,30.13,27.6,30.13,1632282,0.0,1.0
2021-04-16,27.91,28.35,25.52,26.01,3953959,27.91,28.35,25.52,26.01,3953959,0.0,1.0
2021-04-19,24.79,26.73,23.772,26.68,2985937,24.79,26.73,23.772,26.68,2985937,0.0,1.0
2021-04-20,24.58,25.88,23.6,24.22,2174961,24.58,25.88,23.6,24.22,2174961,0.0,1.0
2021-04-21,25.82,26.68,23.31,24.26,2430455,25.82,26.68,23.31,24.26,2430455,0.0,1.0
2021-04-22,26.42,28.33,25.31,26.4,2384081,26.42,28.33,25.31,26.4,2384081,0.0,1.0
2021-04-23,27.74,29.25,26.0819,26.7,2275194,27.74,29.25,26.0819,26.7,2275194,0.0,1.0
2021-04-26,29.13,29.93,26.8635,28.1,2049795,29.13,29.93,26.8635,28.1,2049795,0.0,1.0
2021-04-27,30.23,30.7698,28.25,29.4,1888930,30.23,30.7698,28.25,29.4,1888930,0.0,1.0
2021-04-28,30.36,31.205,28.88,30.09,1451628,30.36,31.205,28.88,30.09,1451628,0.0,1.0
2021-04-29,28.79,30.73,28.0,30.51,1237145,28.79,30.73,28.0,30.51,1237145,0.0,1.0
2021-04-30,27.9,29.72,27.6,27.98,1087739,27.9,29.72,27.6,27.98,1087739,0.0,1.0
2021-05-03,23.19,27.27,22.8,27.01,5263216,23.19,27.27,22.8,27.01,5263216,0.0,1.0
2021-05-04,24.13,25.75,21.86,22.51,3029191,24.13,25.75,21.86,22.51,3029191,0.0,1.0
2021-05-05,22.8,24.407,22.45,24.04,1328572,22.8,24.407,22.45,24.04,1328572,0.0,1.0
2021-05-06,23.4,23.98,22.11,22.5,1934735,23.4,23.98,22.11,22.5,1934735,0.0,1.0
2021-05-07,23.45,23.9661,22.79,23.25,1342472,23.45,23.9661,22.79,23.25,1342472,0.0,1.0
2021-05-10,22.23,23.17,21.8,23.17,1167065,22.23,23.17,21.8,23.17,1167065,0.0,1.0
2021-05-11,22.59,22.86,20.01,20.24,1549932,22.59,22.86,20.01,20.24,1549932,0.0,1.0
2021-05-12,22.52,23.34,21.815,22.6,1184779,22.52,23.34,21.815,22.6,1184779,0.0,1.0
2021-05-13,21.4,23.21,20.72,22.18,1961903,21.4,23.21,20.72,22.18,1961903,0.0,1.0
2021-05-14,21.09,22.86,20.62,21.99,2124684,21.09,22.86,20.62,21.99,2124684,0.0,1.0
2021-05-17,21.37,21.49,19.748,20.23,1650646,21.37,21.49,19.748,20.23,1650646,0.0,1.0
2021-05-18,23.45,25.18,20.45,20.92,4006906,23.45,25.18,20.45,20.92,4006906,0.0,1.0
2021-05-19,21.96,22.65,21.1,22.14,2576531,21.96,22.65,21.1,22.14,2576531,0.0,1.0
2021-05-20,22.81,22.99,21.51,22.3,1320736,22.81,22.99,21.51,22.3,1320736,0.0,1.0
2021-05-21,21.74,23.807,21.61,23.2,1653603,21.74,23.807,21.61,23.2,1653603,0.0,1.0
2021-05-24,21.6,22.17,20.85,22.0,1550110,21.6,22.17,20.85,22.0,1550110,0.0,1.0
2021-05-25,22.53,24.89,21.17,21.6,6794783,22.53,24.89,21.17,21.6,6794783,0.0,1.0
2021-05-26,25.47,26.389,22.3,23.0,6576354,25.47,26.389,22.3,23.0,6576354,0.0,1.0
2021-05-27,25.86,26.4,24.3303,25.85,3550413,25.86,26.4,24.3303,25.85,3550413,0.0,1.0
2021-05-28,27.01,28.38,25.8,26.41,2495548,27.01,28.38,25.8,26.41,2495548,0.0,1.0
2021-06-01,28.54,29.85,27.5,27.95,2857094,28.54,29.85,27.5,27.95,2857094,0.0,1.0
2021-06-02,28.83,29.25,27.0,29.2,2402372,28.83,29.25,27.0,29.2,2402372,0.0,1.0
2021-06-03,27.22,29.11,27.0704,27.85,1633669,27.22,29.11,27.0704,27.85,1633669,0.0,1.0
2021-06-04,32.6,36.8,27.0,27.77,10280961,32.6,36.8,27.0,27.77,10280961,0.0,1.0
2021-06-07,34.25,35.4,32.36,33.82,4023581,34.25,35.4,32.36,33.82,4023581,0.0,1.0
2021-06-08,40.41,40.5,34.72,35.03,6295034,40.41,40.5,34.72,35.03,6295034,0.0,1.0
2021-06-09,38.64,42.59,37.35,42.0,4324465,38.64,42.59,37.35,42.0,4324465,0.0,1.0
2021-06-10,36.66,40.1,35.66,38.8935,2528271,36.66,40.1,35.66,38.8935,2528271,0.0,1.0
2021-06-11,37.85,39.3763,36.7501,36.97,1621309,37.85,39.3763,36.7501,36.97,1621309,0.0,1.0
2021-06-14,40.38,41.48,37.895,38.73,2562923,40.38,41.48,37.895,38.73,2562923,0.0,1.0
2021-06-15,38.74,47.3783,37.32,44.0,9425002,38.74,47.3783,37.32,44.0,9425002,0.0,1.0
2021-06-16,37.86,39.97,36.6,37.3158,2062322,37.86,39.97,36.6,37.3158,2062322,0.0,1.0
2021-06-17,39.29,41.65,37.86,37.86,2130943,39.29,41.65,37.86,37.86,2130943,0.0,1.0
2021-06-18,37.25,40.59,36.8,39.6,2247432,37.25,40.59,36.8,39.6,2247432,0.0,1.0
2021-06-21,38.85,39.38,36.715,37.75,1732518,38.85,39.38,36.715,37.75,1732518,0.0,1.0
2021-06-22,39.48,39.85,37.5,37.8,1779195,39.48,39.85,37.5,37.8,1779195,0.0,1.0
2021-06-23,40.39,42.0,39.15,40.1,2231581,40.39,42.0,39.15,40.1,2231581,0.0,1.0
2021-06-24,39.14,42.0965,38.88,40.85,2151881,39.14,42.0965,38.88,40.85,2151881,0.0,1.0
2021-06-25,39.79,40.3965,38.5,40.04,1118815,39.79,40.3965,38.5,40.04,1118815,0.0,1.0
2021-06-28,44.33,44.6,39.65,39.79,3512450,44.33,44.6,39.65,39.79,3512450,0.0,1.0
2021-06-29,42.29,43.7499,40.75,43.31,1941539,42.29,43.7499,40.75,43.31,1941539,0.0,1.0
2021-06-30,43.0,44.38,41.21,42.3541,1854666,43.0,44.38,41.21,42.3541,1854666,0.0,1.0
2021-07-01,40.85,43.8,40.07,43.55,1420026,40.85,43.8,40.07,43.55,1420026,0.0,1.0
2021-07-02,40.47,42.1999,39.22,41.25,1220610,40.47,42.1999,39.22,41.25,1220610,0.0,1.0
2021-07-06,38.28,39.66,37.35,39.15,1740121,38.28,39.66,37.35,39.15,1740121,0.0,1.0
2021-07-07,34.0,39.03,33.6,38.27,2670499,34.0,39.03,33.6,38.27,2670499,0.0,1.0
2021-07-08,32.93,34.274,30.6274,31.49,1760661,32.93,34.274,30.6274,31.49,1760661,0.0,1.0
2021-07-09,33.37,34.8499,32.68,34.4,1534960,33.37,34.8499,32.68,34.4,1534960,0.0,1.0
2021-07-12,33.09,34.2,31.9,33.65,913365,33.09,34.2,31.9,33.65,913365,0.0,1.0
2021-07-13,32.14,33.06,31.5,32.82,1440003,32.14,33.06,31.5,32.82,1440003,0.0,1.0
2021-07-14,30.42,32.5,30.16,32.33,1001787,30.42,32.5,30.16,32.33,1001787,0.0,1.0
2021-07-15,30.47,32.3,29.375,30.05,1028287,30.47,32.3,29.375,30.05,1028287,0.0,1.0
2021-07-16,28.69,30.9009,27.82,30.54,1569420,28.69,30.9009,27.82,30.54,1569420,0.0,1.0
2021-07-19,28.44,29.2,27.31,27.435,1468173,28.44,29.2,27.31,27.435,1468173,0.0,1.0
2021-07-20,29.68,29.9,27.49,29.0,1041666,29.68,29.9,27.49,29.0,1041666,0.0,1.0
2021-07-21,30.3,30.77,28.9448,29.96,1354658,30.3,30.77,28.9448,29.96,1354658,0.0,1.0
2021-07-22,28.0,30.69,27.8701,30.59,1067863,28.0,30.69,27.8701,30.59,1067863,0.0,1.0
2021-07-23,25.92,27.4,25.65,27.2043,2279459,25.92,27.4,25.65,27.2043,2279459,0.0,1.0
2021-07-26,25.77,28.19,25.152,25.3,2389056,25.77,28.19,25.152,25.3,2389056,0.0,1.0
2021-07-27,23.38,25.8897,22.84,25.79,2961676,23.38,25.8897,22.84,25.79,2961676,0.0,1.0
2021-07-28,25.65,26.25,24.039,24.26,1642537,25.65,26.25,24.039,24.26,1642537,0.0,1.0
2021-07-29,25.41,26.3913,24.63,26.0888,1105079,25.41,26.3913,24.63,26.0888,1105079,0.0,1.0
2021-07-30,26.3,26.4502,24.63,24.89,1297677,26.3,26.4502,24.63,24.89,1297677,0.0,1.0
2021-08-02,27.95,28.6,26.04,26.79,1504425,27.95,28.6,26.04,26.79,1504425,0.0,1.0
2021-08-03,26.35,27.62,25.38,27.57,960832,26.35,27.62,25.38,27.57,960832,0.0,1.0
2021-08-04,25.46,27.1,25.25,26.31,736934,25.46,27.1,25.25,26.31,736934,0.0,1.0
2021-08-05,25.61,26.44,25.2,25.8,464876,25.61,26.44,25.2,25.8,464876,0.0,1.0
2021-08-06,25.33,26.16,24.8452,25.78,477464,25.33,26.16,24.8452,25.78,477464,0.0,1.0
2021-08-09,26.33,27.22,25.1582,25.69,626013,26.33,27.22,25.1582,25.69,626013,0.0,1.0
2021-08-10,26.36,27.7499,25.8,26.77,581983,26.36,27.7499,25.8,26.77,581983,0.0,1.0
2021-08-11,25.66,26.49,24.44,26.36,950576,25.66,26.49,24.44,26.36,950576,0.0,1.0
2021-08-12,25.14,25.48,24.35,25.43,684723,25.14,25.48,24.35,25.43,684723,0.0,1.0
2021-08-13,24.18,25.1,23.9327,25.0,698893,24.18,25.1,23.9327,25.0,698893,0.0,1.0
2021-08-16,23.62,24.18,22.75,23.82,659085,23.62,24.18,22.75,23.82,659085,0.0,1.0
2021-08-17,23.92,24.218,22.8,23.05,485232,23.92,24.218,22.8,23.05,485232,0.0,1.0
2021-08-18,24.18,24.95,23.07,24.47,723941,24.18,24.95,23.07,24.47,723941,0.0,1.0
2021-08-19,21.26,23.82,21.0,23.09,1847290,21.26,23.82,21.0,23.09,1847290,0.0,1.0
2021-08-20,22.65,23.2,21.42,21.51,911193,22.65,23.2,21.42,21.51,911193,0.0,1.0
2021-08-23,23.89,24.15,22.9,23.0,761309,23.89,24.15,22.9,23.0,761309,0.0,1.0
2021-08-24,25.45,25.84,24.34,25.0,1490082,25.45,25.84,24.34,25.0,1490082,0.0,1.0
2021-08-25,25.46,25.9,22.7106,23.4639,1759157,25.46,25.9,22.7106,23.4639,1759157,0.0,1.0
2021-08-26,26.06,27.65,25.0,25.01,1173237,26.06,27.65,25.0,25.01,1173237,0.0,1.0
2021-08-27,25.84,27.1337,25.26,27.1337,649177,25.84,27.1337,25.26,27.1337,649177,0.0,1.0
2021-08-30,25.79,26.44,25.1,25.84,410883,25.79,26.44,25.1,25.84,410883,0.0,1.0
2021-08-31,27.2,27.6399,25.55,25.61,814917,27.2,27.6399,25.55,25.61,814917,0.0,1.0
2021-09-01,26.83,27.45,26.45,27.0,675298,26.83,27.45,26.45,27.0,675298,0.0,1.0
2021-09-02,27.07,28.88,26.83,26.83,972738,27.07,28.88,26.83,26.83,972738,0.0,1.0
2021-09-03,27.93,29.33,27.35,27.7,1055379,27.93,29.33,27.35,27.7,1055379,0.0,1.0
2021-09-07,28.6,29.2,27.79,28.25,803047,28.6,29.2,27.79,28.25,803047,0.0,1.0
2021-09-08,26.74,28.7999,26.28,28.65,1013557,26.74,28.7999,26.28,28.65,1013557,0.0,1.0
2021-09-09,27.17,27.74,25.85,26.4,583490,27.17,27.74,25.85,26.4,583490,0.0,1.0
2021-09-10,26.42,27.44,26.13,27.31,423916,26.42,27.44,26.13,27.31,423916,0.0,1.0
2021-09-13,25.44,26.67,25.3,26.2,821164,25.44,26.67,25.3,26.2,821164,0.0,1.0
2021-09-14,24.5,26.36,24.13,25.6,846951,24.5,26.36,24.13,25.6,846951,0.0,1.0
2021-09-15,24.91,25.2699,23.9,24.55,669377,24.91,25.2699,23.9,24.55,669377,0.0,1.0
2021-09-16,25.28,25.43,24.17,24.2,404125,25.28,25.43,24.17,24.2,404125,0.0,1.0
2021-09-17,26.53,26.62,25.28,25.28,1642139,26.53,26.62,25.28,25.28,1642139,0.0,1.0
2021-09-20,24.63,25.1299,24.05,24.81,979749,24.63,25.1299,24.05,24.81,979749,0.0,1.0
2021-09-21,25.34,25.55,24.79,25.1,576128,25.34,25.55,24.79,25.1,576128,0.0,1.0
2021-09-22,26.71,26.98,25.48,25.71,760427,26.71,26.98,25.48,25.71,760427,0.0,1.0
2021-09-23,27.11,27.33,26.1246,26.96,562384,27.11,27.33,26.1246,26.96,562384,0.0,1.0
2021-09-24,25.94,27.11,25.85,27.0,538882,25.94,27.11,25.85,27.0,538882,0.0,1.0
2021-09-27,26.52,26.92,25.22,26.31,513641,26.52,26.92,25.22,26.31,513641,0.0,1.0
2021-09-28,25.06,26.46,24.88,26.3241,505439,25.06,26.46,24.88,26.3241,505439,0.0,1.0
2021-09-29,23.78,25.4,23.7,25.33,632651,23.78,25.4,23.7,25.33,632651,0.0,1.0
2021-09-30,23.91,24.78,23.51,24.4,430716,23.91,24.78,23.51,24.4,430716,0.0,1.0
2021-10-01,23.25,24.1999,22.6,23.91,888656,23.25,24.1999,22.6,23.91,888656,0.0,1.0
2021-10-04,21.61,23.24,21.56,23.24,643818,21.61,23.24,21.56,23.24,643818,0.0,1.0
2021-10-05,21.93,22.45,21.51,21.78,730281,21.93,22.45,21.51,21.78,730281,0.0,1.0
2021-10-06,21.31,22.133,21.01,21.5,898419,21.31,22.133,21.01,21.5,898419,0.0,1.0
2021-10-07,22.08,23.25,21.72,22.0,1206875,22.08,23.25,21.72,22.0,1206875,0.0,1.0
2021-10-08,21.7,22.5,21.67,22.34,400005,21.7,22.5,21.67,22.34,400005,0.0,1.0
2021-10-11,21.13,22.46,21.04,21.95,816312,21.13,22.46,21.04,21.95,816312,0.0,1.0
2021-10-12,21.14,22.06,21.05,21.17,572327,21.14,22.06,21.05,21.17,572327,0.0,1.0
2021-10-13,21.81,22.15,21.07,21.2,690338,21.81,22.15,21.07,21.2,690338,0.0,1.0
2021-10-14,22.53,22.95,21.47,22.1852,885559,22.53,22.95,21.47,22.1852,885559,0.0,1.0
2021-10-15,22.28,23.29,22.11,22.68,695900,22.28,23.29,22.11,22.68,695900,0.0,1.0
2021-10-18,23.25,23.65,22.0,22.21,677484,23.25,23.65,22.0,22.21,677484,0.0,1.0
2021-10-19,24.14,24.45,23.02,23.76,978096,24.14,24.45,23.02,23.76,978096,0.0,1.0
2021-10-20,25.27,25.8,24.05,24.1,931268,25.27,25.8,24.05,24.1,931268,0.0,1.0
2021-10-21,26.25,26.88,24.94,25.27,973917,26.25,26.88,24.94,25.27,973917,0.0,1.0
2021-10-22,26.06,27.0,25.0201,26.5,926793,26.06,27.0,25.0201,26.5,926793,0.0,1.0
2021-10-25,27.11,27.57,26.18,26.25,751361,27.11,27.57,26.18,26.25,751361,0.0,1.0
2021-10-26,24.62,27.37,24.2,27.2,1375593,24.62,27.37,24.2,27.2,1375593,0.0,1.0
2021-10-27,23.86,26.67,23.86,24.7,1814322,23.86,26.67,23.86,24.7,1814322,0.0,1.0
2021-10-28,24.59,24.64,23.47,23.7793,749579,24.59,24.64,23.47,23.7793,749579,0.0,1.0
2021-10-29,24.13,25.01,23.78,24.36,319641,24.13,25.01,23.78,24.36,319641,0.0,1.0
2021-11-01,25.34,25.81,24.01,24.07,667518,25.34,25.81,24.01,24.07,667518,0.0,1.0
2021-11-02,24.81,25.28,24.26,24.78,423469,24.81,25.28,24.26,24.78,423469,0.0,1.0
2021-11-03,25.26,25.27,24.14,24.86,440369,25.26,25.27,24.14,24.86,440369,0.0,1.0
2021-11-04,24.83,25.685,24.1061,25.26,474211,24.83,25.685,24.1061,25.26,474211,0.0,1.0
2021-11-05,24.84,24.96,23.83,24.6,507609,24.84,24.96,23.83,24.6,507609,0.0,1.0
2021-11-08,25.82,26.0604,24.58,24.64,589168,25.82,26.0604,24.58,24.64,589168,0.0,1.0
2021-11-09,25.47,25.9999,24.76,25.9,490246,25.47,25.9999,24.76,25.9,490246,0.0,1.0
2021-11-10,23.88,25.875,23.61,25.0,560946,23.88,25.875,23.61,25.0,560946,0.0,1.0
2021-11-11,24.81,25.17,23.89,24.36,447680,24.81,25.17,23.89,24.36,447680,0.0,1.0
2021-11-12,25.32,25.6,24.5,25.0,300310,25.32,25.6,24.5,25.0,300310,0.0,1.0
2021-11-15,24.43,25.58,24.3,25.3,445949,24.43,25.58,24.3,25.3,445949,0.0,1.0
2021-11-16,24.42,24.52,23.8,24.5,446023,24.42,24.52,23.8,24.5,446023,0.0,1.0
2021-11-17,24.25,24.58,23.7,24.58,457107,24.25,24.58,23.7,24.58,457107,0.0,1.0
2021-11-18,23.74,24.03,22.8,23.8,834086,23.74,24.03,22.8,23.8,834086,0.0,1.0
2021-11-19,22.96,23.767,22.51,23.08,512100,22.96,23.767,22.51,23.08,512100,0.0,1.0
2021-11-22,22.13,23.12,21.77,22.9,607675,22.13,23.12,21.77,22.9,607675,0.0,1.0
2021-11-23,21.94,22.42,21.37,22.1,578536,21.94,22.42,21.37,22.1,578536,0.0,1.0
2021-11-24,22.94,23.41,21.7,21.91,609039,22.94,23.41,21.7,21.91,609039,0.0,1.0
2021-11-26,21.93,22.5,21.6,21.9,468076,21.93,22.5,21.6,21.9,468076,0.0,1.0
2021-11-29,21.81,22.28,21.3004,22.16,754598,21.81,22.28,21.3004,22.16,754598,0.0,1.0
2021-11-30,21.15,22.1687,20.47,21.61,568497,21.15,22.1687,20.47,21.61,568497,0.0,1.0
2021-12-01,19.44,21.61,19.39,21.5,780558,19.44,21.61,19.39,21.5,780558,0.0,1.0
2021-12-02,16.81,18.0,16.05,17.64,2820843,16.81,18.0,16.05,17.64,2820843,0.0,1.0
2021-12-03,16.32,17.3601,15.7,17.3,1417227,16.32,17.3601,15.7,17.3,1417227,0.0,1.0
2021-12-06,15.75,16.2,14.2,15.85,1044198,15.75,16.2,14.2,15.85,1044198,0.0,1.0
2021-12-07,17.22,17.86,16.4048,16.46,1242870,17.22,17.86,16.4048,16.46,1242870,0.0,1.0
2021-12-08,17.85,18.22,16.92,17.55,614102,17.85,18.22,16.92,17.55,614102,0.0,1.0
2021-12-09,17.14,18.58,17.0552,18.0,442632,17.14,18.58,17.0552,18.0,442632,0.0,1.0
2021-12-10,16.76,17.75,16.43,17.17,559216,16.76,17.75,16.43,17.17,559216,0.0,1.0
2021-12-13,15.76,17.01,15.585,16.7,603812,15.76,17.01,15.585,16.7,603812,0.0,1.0
2021-12-14,15.87,16.26,15.2099,15.38,631172,15.87,16.26,15.2099,15.38,631172,0.0,1.0
2021-12-15,15.73,15.98,14.9,15.95,693273,15.73,15.98,14.9,15.95,693273,0.0,1.0
2021-12-16,15.35,16.04,15.24,16.0,498671,15.35,16.04,15.24,16.0,498671,0.0,1.0
2021-12-17,15.85,15.95,14.66,15.08,674392,15.85,15.95,14.66,15.08,674392,0.0,1.0
2021-12-20,14.75,15.44,14.62,15.15,747194,14.75,15.44,14.62,15.15,747194,0.0,1.0
2021-12-21,15.83,15.9,14.79,14.79,669899,15.83,15.9,14.79,14.79,669899,0.0,1.0
2021-12-22,15.56,15.77,15.22,15.66,482445,15.56,15.77,15.22,15.66,482445,0.0,1.0
2021-12-23,15.56,15.89,15.0,15.55,609686,15.56,15.89,15.0,15.55,609686,0.0,1.0
2021-12-27,14.89,15.52,14.76,15.21,734450,14.89,15.52,14.76,15.21,734450,0.0,1.0
2021-12-28,14.73,15.2,14.45,14.7,652353,14.73,15.2,14.45,14.7,652353,0.0,1.0
2021-12-29,14.08,15.1,13.9,15.0,805724,14.08,15.1,13.9,15.0,805724,0.0,1.0
2021-12-30,15.37,15.8,14.0,14.08,975716,15.37,15.8,14.0,14.08,975716,0.0,1.0
2021-12-31,14.92,15.65,14.77,15.12,625064,14.92,15.65,14.77,15.12,625064,0.0,1.0
2022-01-03,15.91,16.06,14.41,15.04,840472,15.91,16.06,14.41,15.04,840472,0.0,1.0
2022-01-04,16.51,16.75,15.55,16.09,2390694,16.51,16.75,15.55,16.09,2390694,0.0,1.0
2022-01-05,15.32,16.58,15.2675,16.15,1007696,15.32,16.58,15.2675,16.15,1007696,0.0,1.0
2022-01-06,15.16,15.69,15.03,15.3,945107,15.16,15.69,15.03,15.3,945107,0.0,1.0
2022-01-07,15.41,16.15,15.13,15.32,568890,15.41,16.15,15.13,15.32,568890,0.0,1.0
2022-01-10,15.12,15.51,14.51,15.5,930090,15.12,15.51,14.51,15.5,930090,0.0,1.0
2022-01-11,16.48,16.67,14.94,15.27,912437,16.48,16.67,14.94,15.27,912437,0.0,1.0
2022-01-12,16.5,17.1,16.06,16.662,524606,16.5,17.1,16.06,16.662,524606,0.0,1.0
2022-01-13,16.6,16.73,16.18,16.65,706491,16.6,16.73,16.18,16.65,706491,0.0,1.0
2022-01-14,16.78,16.9,16.12,16.35,541483,16.78,16.9,16.12,16.35,541483,0.0,1.0
2022-01-18,16.36,16.93,16.16,16.51,368104,16.36,16.93,16.16,16.51,368104,0.0,1.0
2022-01-19,16.14,16.78,15.8,16.51,456340,16.14,16.78,15.8,16.51,456340,0.0,1.0
2022-01-20,17.98,18.77,17.18,17.7,2500562,17.98,18.77,17.18,17.7,2500562,0.0,1.0
2022-01-21,17.61,18.18,17.26,17.48,1136226,17.61,18.18,17.26,17.48,1136226,0.0,1.0
2022-01-24,16.41,16.75,15.1,16.4,1289779,16.41,16.75,15.1,16.4,1289779,0.0,1.0
2022-01-25,16.46,16.65,15.58,16.1,384265,16.46,16.65,15.58,16.1,384265,0.0,1.0
2022-01-26,16.56,17.72,16.41,16.9,619708,16.56,17.72,16.41,16.9,619708,0.0,1.0
2022-01-27,15.36,16.94,15.2,16.8,575032,15.36,16.94,15.2,16.8,575032,0.0,1.0
2022-01-28,14.36,15.32,13.67,15.19,1142737,14.36,15.32,13.67,15.19,1142737,0.0,1.0
2022-01-31,15.8,15.84,14.51,14.86,655735,15.8,15.84,14.51,14.86,655735,0.0,1.0
2022-02-01,16.5,16.89,15.51,15.7,524395,16.5,16.89,15.51,15.7,524395,0.0,1.0
2022-02-02,16.07,16.9,15.84,16.6,318070,16.07,16.9,15.84,16.6,318070,0.0,1.0
2022-02-03,15.64,16.04,15.38,15.52,212745,15.64,16.04,15.38,15.52,212745,0.0,1.0
2022-02-04,16.45,16.679,15.74,15.93,296104,16.45,16.679,15.74,15.93,296104,0.0,1.0
2022-02-07,15.88,16.8699,15.8,16.45,382306,15.88,16.8699,15.8,16.45,382306,0.0,1.0
2022-02-08,16.21,16.3,15.52,15.79,183450,16.21,16.3,15.52,15.79,183450,0.0,1.0
2022-02-09,17.1,17.24,16.25,16.5,488500,17.1,17.24,16.25,16.5,488500,0.0,1.0
2022-02-10,17.21,17.9999,16.36,16.365,503984,17.21,17.9999,16.36,16.365,503984,0.0,1.0
2022-02-11,16.56,17.95,16.45,17.27,375294,16.56,17.95,16.45,17.27,375294,0.0,1.0
2022-02-14,15.51,16.5,15.39,16.28,375925,15.51,16.5,15.39,16.28,375925,0.0,1.0
2022-02-15,16.8,16.84,15.72,16.08,308410,16.8,16.84,15.72,16.08,308410,0.0,1.0
2022-02-16,16.69,16.91,16.2001,16.71,202201,16.69,16.91,16.2001,16.71,202201,0.0,1.0
2022-02-17,15.72,16.55,15.52,16.243,299531,15.72,16.55,15.52,16.243,299531,0.0,1.0
2022-02-18,14.63,15.89,14.32,15.6,611198,14.63,15.89,14.32,15.6,611198,0.0,1.0
2022-02-22,14.3,14.9784,14.03,14.9,530400,14.3,14.9784,14.03,14.9,530400,0.0,1.0
2022-02-23,14.17,16.11,14.01,15.98,1032191,14.17,16.11,14.01,15.98,1032191,0.0,1.0
2022-02-24,15.34,15.45,12.68,12.92,1173853,15.34,15.45,12.68,12.92,1173853,0.0,1.0
2022-02-25,14.65,15.5,14.21,15.5,726997,14.65,15.5,14.21,15.5,726997,0.0,1.0
2022-02-28,14.86,15.2199,14.28,14.55,621789,14.86,15.2199,14.28,14.55,621789,0.0,1.0
2022-03-01,13.98,14.9311,13.94,14.9,484052,13.98,14.9311,13.94,14.9,484052,0.0,1.0
2022-03-02,13.58,14.22,13.13,14.08,559193,13.58,14.22,13.13,14.08,559193,0.0,1.0
2022-03-03,12.8,13.75,12.75,13.61,621893,12.8,13.75,12.75,13.61,621893,0.0,1.0
2022-03-04,12.03,12.99,11.82,12.7,619703,12.03,12.99,11.82,12.7,619703,0.0,1.0
2022-03-07,11.57,12.2726,11.56,11.69,605989,11.57,12.2726,11.56,11.69,605989,0.0,1.0
2022-03-08,11.35,11.96,10.85,11.5,787566,11.35,11.96,10.85,11.5,787566,0.0,1.0
2022-03-09,12.21,12.6,11.5,11.62,599994,12.21,12.6,11.5,11.62,599994,0.0,1.0
2022-03-10,12.19,12.49,11.84,12.0,589546,12.19,12.49,11.84,12.0,589546,0.0,1.0
2022-03-11,9.85,12.215,9.83,12.0,1448967,9.85,12.215,9.83,12.0,1448967,0.0,1.0
2022-03-14,8.23,9.55,8.19,9.3,1794609,8.23,9.55,8.19,9.3,1794609,0.0,1.0
2022-03-15,8.6,8.9,7.7117,7.9,1295318,8.6,8.9,7.7117,7.9,1295318,0.0,1.0
2022-03-16,10.85,10.98,9.92,10.3,1921352,10.85,10.98,9.92,10.3,1921352,0.0,1.0
2022-03-17,11.45,11.59,10.1701,10.6,854123,11.45,11.59,10.1701,10.6,854123,0.0,1.0
2022-03-18,12.28,12.49,11.359,11.5,1057284,12.28,12.49,11.359,11.5,1057284,0.0,1.0
2022-03-21,12.0,12.32,11.44,11.83,539857,12.0,12.32,11.44,11.83,539857,0.0,1.0
2022-03-22,12.56,13.0,12.35,12.46,506747,12.56,13.0,12.35,12.46,506747,0.0,1.0
2022-03-23,12.76,13.3,11.71,12.26,828693,12.76,13.3,11.71,12.26,828693,0.0,1.0
2022-03-24,13.2,13.2,12.25,12.91,660976,13.2,13.2,12.25,12.91,660976,0.0,1.0
2022-03-25,12.62,12.8499,12.2,12.77,440861,12.62,12.8499,12.2,12.77,440861,0.0,1.0
2022-03-28,12.56,12.99,12.04,12.62,456828,12.56,12.99,12.04,12.62,456828,0.0,1.0
2022-03-29,13.4,13.59,11.94,12.1,885611,13.4,13.59,11.94,12.1,885611,0.0,1.0
2022-03-30,12.95,13.85,12.85,13.14,624188,12.95,13.85,12.85,13.14,624188,0.0,1.0
2022-03-31,11.99,12.88,11.82,12.85,493759,11.99,12.88,11.82,12.85,493759,0.0,1.0
2022-04-01,12.79,13.22,12.32,12.6,489834,12.79,13.22,12.32,12.6,489834,0.0,1.0
2022-04-04,13.63,13.84,13.16,13.3873,610130,13.63,13.84,13.16,13.3873,610130,0.0,1.0
2022-04-05,12.71,13.7899,12.6903,13.76,402981,12.71,13.7899,12.6903,13.76,402981,0.0,1.0
2022-04-06,12.27,12.5,12.02,12.32,327705,12.27,12.5,12.02,12.32,327705,0.0,1.0
2022-04-07,11.39,12.17,11.29,12.05,568839,11.39,12.17,11.29,12.05,568839,0.0,1.0
2022-04-08,11.16,11.56,11.07,11.56,270970,11.16,11.56,11.07,11.56,270970,0.0,1.0
2022-04-11,11.2,11.64,10.7,11.28,638418,11.2,11.64,10.7,11.28,638418,0.0,1.0
2022-04-12,11.24,11.91,11.05,11.5,418576,11.24,11.91,11.05,11.5,418576,0.0,1.0
2022-04-13,11.64,11.7525,11.04,11.24,272326,11.64,11.7525,11.04,11.24,272326,0.0,1.0
2022-04-14,11.19,11.56,11.035,11.34,197740,11.19,11.56,11.035,11.34,197740,0.0,1.0
2022-04-18,10.71,10.93,10.55,10.82,258422,10.71,10.93,10.55,10.82,258422,0.0,1.0
2022-04-19,10.85,11.0,10.53,10.76,237549,10.85,11.0,10.53,10.76,237549,0.0,1.0
2022-04-20,10.23,10.9,10.19,10.9,317838,10.23,10.9,10.19,10.9,317838,0.0,1.0
2022-04-21,9.47,10.49,9.37,10.25,719726,9.47,10.49,9.37,10.25,719726,0.0,1.0
2022-04-22,9.65,10.31,9.34,9.81,551823,9.65,10.31,9.34,9.81,551823,0.0,1.0
2022-04-25,9.63,9.76,9.2,9.33,332105,9.63,9.76,9.2,9.33,332105,0.0,1.0
2022-04-26,8.91,9.6,8.88,9.58,340008,8.91,9.6,8.88,9.58,340008,0.0,1.0
2022-04-27,8.7,9.33,8.6601,9.02,296256,8.7,9.33,8.6601,9.02,296256,0.0,1.0
2022-04-28,8.58,8.99,8.3,8.94,550957,8.58,8.99,8.3,8.94,550957,0.0,1.0
2022-04-29,8.41,9.43,8.38,9.14,734030,8.41,9.43,8.38,9.14,734030,0.0,1.0
2022-05-02,8.45,8.72,8.14,8.36,513506,8.45,8.72,8.14,8.36,513506,0.0,1.0
2022-05-03,8.59,8.795,8.12,8.42,351649,8.59,8.795,8.12,8.42,351649,0.0,1.0
2022-05-04,8.59,8.61,8.06,8.5,511991,8.59,8.61,8.06,8.5,511991,0.0,1.0
2022-05-05,8.37,8.5,8.09,8.36,526396,8.37,8.5,8.09,8.36,526396,0.0,1.0
2022-05-06,7.98,8.315,7.71,8.17,548500,7.98,8.315,7.71,8.17,548500,0.0,1.0
2022-05-09,7.3,7.77,7.26,7.77,391603,7.3,7.77,7.26,7.77,391603,0.0,1.0
2022-05-10,7.44,7.74,7.15,7.57,370358,7.44,7.74,7.15,7.57,370358,0.0,1.0
2022-05-11,7.12,7.73,7.02,7.52,356922,7.12,7.73,7.02,7.52,356922,0.0,1.0
2022-05-12,7.62,7.9,6.64,6.87,713149,7.62,7.9,6.64,6.87,713149,0.0,1.0
2022-05-13,7.78,7.99,7.57,7.75,452040,7.78,7.99,7.57,7.75,452040,0.0,1.0
2022-05-16,7.62,8.0099,7.6,7.89,330499,7.62,8.0099,7.6,7.89,330499,0.0,1.0
2022-05-17,8.09,8.21,7.801,7.97,286925,8.09,8.21,7.801,7.97,286925,0.0,1.0
2022-05-18,8.09,8.17,7.81,7.93,324403,8.09,8.17,7.81,7.93,324403,0.0,1.0
2022-05-19,8.13,8.29,7.97,8.0,412007,8.13,8.29,7.97,8.0,412007,0.0,1.0
2022-05-20,7.88,8.3,7.64,8.3,372161,7.88,8.3,7.64,8.3,372161,0.0,1.0
2022-05-23,7.89,8.01,7.39,7.97,300804,7.89,8.01,7.39,7.97,300804,0.0,1.0
2022-05-24,7.36,7.68,7.03,7.68,432336,7.36,7.68,7.03,7.68,432336,0.0,1.0
2022-05-25,7.6,7.63,7.221,7.38,266751,7.6,7.63,7.221,7.38,266751,0.0,1.0
2022-05-26,7.86,8.02,7.59,7.59,350594,7.86,8.02,7.59,7.59,350594,0.0,1.0
2022-05-27,8.46,8.5,7.6,8.0,631860,8.46,8.5,7.6,8.0,631860,0.0,1.0
2022-05-31,8.92,9.24,8.0,8.5,1139318,8.92,9.24,8.0,8.5,1139318,0.0,1.0
2022-06-01,9.04,9.16,8.73,8.99,459021,9.04,9.16,8.73,8.99,459021,0.0,1.0
2022-06-02,9.2,9.33,8.95,9.04,512760,9.2,9.33,8.95,9.04,512760,0.0,1.0
2022-06-03,9.05,9.16,8.88,9.08,264856,9.05,9.16,8.88,9.08,264856,0.0,1.0
2022-06-06,9.36,9.69,9.19,9.34,554312,9.36,9.69,9.19,9.34,554312,0.0,1.0
2022-06-07,10.5,10.5,9.46,9.66,714049,10.5,10.5,9.46,9.66,714049,0.0,1.0
2022-06-08,11.13,11.6247,10.77,10.8,878963,11.13,11.6247,10.77,10.8,878963,0.0,1.0
2022-06-09,10.61,11.09,10.41,10.92,420648,10.61,11.09,10.41,10.92,420648,0.0,1.0
2022-06-10,9.94,10.6977,9.9,10.61,249991,9.94,10.6977,9.9,10.61,249991,0.0,1.0
2022-06-13,8.83,9.34,8.73,9.34,366535,8.83,9.34,8.73,9.34,366535,0.0,1.0
2022-06-14,9.29,9.38,8.57,9.02,343772,9.29,9.38,8.57,9.02,343772,0.0,1.0
2022-06-15,9.6,9.76,9.21,9.33,401233,9.6,9.76,9.21,9.33,401233,0.0,1.0
2022-06-16,8.88,9.26,8.735,9.18,271309,8.88,9.26,8.735,9.18,271309,0.0,1.0
2022-06-17,9.35,9.48,9.11,9.19,491946,9.35,9.48,9.11,9.19,491946,0.0,1.0
2022-06-21,9.72,9.98,9.5,9.5,354164,9.72,9.98,9.5,9.5,354164,0.0,1.0
2022-06-22,9.45,9.79,9.368,9.43,246835,9.45,9.79,9.368,9.43,246835,0.0,1.0
2022-06-23,9.78,9.85,9.34,9.6,346155,9.78,9.85,9.34,9.6,346155,0.0,1.0
2022-06-24,9.96,10.19,9.45,9.96,497127,9.96,10.19,9.45,9.96,497127,0.0,1.0
2022-06-27,10.08,10.1,9.77,10.1,429861,10.08,10.1,9.77,10.1,429861,0.0,1.0
2022-06-28,9.55,10.5967,9.51,10.01,400160,9.55,10.5967,9.51,10.01,400160,0.0,1.0
2022-06-29,9.33,9.6,9.11,9.5,212579,9.33,9.6,9.11,9.5,212579,0.0,1.0
2022-06-30,9.25,9.33,8.91,9.27,197103,9.25,9.33,8.91,9.27,197103,0.0,1.0
2022-07-01,9.22,9.48,9.0,9.22,201712,9.22,9.48,9.0,9.22,201712,0.0,1.0
2022-07-05,9.23,9.25,8.66,9.15,317639,9.23,9.25,8.66,9.15,317639,0.0,1.0
2022-07-06,8.89,9.26,8.71,9.14,164667,8.89,9.26,8.71,9.14,164667,0.0,1.0
2022-07-07,9.25,9.28,8.99,8.99,294538,9.25,9.28,8.99,8.99,294538,0.0,1.0
2022-07-08,9.11,9.27,8.86,9.1,230694,9.11,9.27,8.86,9.1,230694,0.0,1.0
2022-07-11,8.12,9.02,8.1,9.02,441989,8.12,9.02,8.1,9.02,441989,0.0,1.0
2022-07-12,8.31,8.33,7.908,8.16,474054,8.31,8.33,7.908,8.16,474054,0.0,1.0
2022-07-13,8.23,8.335,7.9,8.15,419314,8.23,8.335,7.9,8.15,419314,0.0,1.0
2022-07-14,8.02,8.2228,7.92,8.11,324780,8.02,8.2228,7.92,8.11,324780,0.0,1.0
2022-07-15,7.73,8.0598,7.63,7.96,586217,7.73,8.0598,7.63,7.96,586217,0.0,1.0
2022-07-18,7.71,8.12,7.66,8.06,442159,7.71,8.12,7.66,8.06,442159,0.0,1.0
2022-07-19,7.73,7.85,7.65,7.83,445873,7.73,7.85,7.65,7.83,445873,0.0,1.0
2022-07-20,7.89,7.915,7.65,7.66,415662,7.89,7.915,7.65,7.66,415662,0.0,1.0
2022-07-21,8.1,8.2,7.75,7.83,495669,8.1,8.2,7.75,7.83,495669,0.0,1.0
2022-07-22,7.28,8.05,7.17,8.0,971263,7.28,8.05,7.17,8.0,971263,0.0,1.0
2022-07-25,7.16,7.5931,7.05,7.47,292450,7.16,7.5931,7.05,7.47,292450,0.0,1.0
2022-07-26,6.92,7.15,6.83,7.15,368160,6.92,7.15,6.83,7.15,368160,0.0,1.0
2022-07-27,6.91,7.08,6.82,7.0,361602,6.91,7.08,6.82,7.0,361602,0.0,1.0
2022-07-28,6.89,6.94,6.56,6.87,430595,6.89,6.94,6.56,6.87,430595,0.0,1.0
2022-07-29,6.93,7.12,6.66,6.74,337993,6.93,7.12,6.66,6.74,337993,0.0,1.0
2022-08-01,6.84,6.97,6.61,6.89,296833,6.84,6.97,6.61,6.89,296833,0.0,1.0
2022-08-02,7.21,7.25,6.6062,6.65,373443,7.21,7.25,6.6062,6.65,373443,0.0,1.0
2022-08-03,7.12,7.3,7.07,7.28,297407,7.12,7.3,7.07,7.28,297407,0.0,1.0
2022-08-04,7.33,7.5478,7.18,7.34,375009,7.33,7.5478,7.18,7.34,375009,0.0,1.0
2022-08-05,7.23,7.3,7.01,7.28,335197,7.23,7.3,7.01,7.28,335197,0.0,1.0
2022-08-08,7.66,7.72,7.22,7.22,402148,7.66,7.72,7.22,7.22,402148,0.0,1.0
2022-08-09,7.06,7.58,7.02,7.58,278029,7.06,7.58,7.02,7.58,278029,0.0,1.0
2022-08-10,7.45,7.5,7.1,7.18,276560,7.45,7.5,7.1,7.18,276560,0.0,1.0
2022-08-11,7.72,7.98,7.62,7.66,394421,7.72,7.98,7.62,7.66,394421,0.0,1.0
2022-08-12,7.88,7.94,7.365,7.5,357211,7.88,7.94,7.365,7.5,357211,0.0,1.0
2022-08-15,7.76,7.86,7.5801,7.81,224377,7.76,7.86,7.5801,7.81,224377,0.0,1.0
2022-08-16,7.96,7.97,7.4401,7.72,224253,7.96,7.97,7.4401,7.72,224253,0.0,1.0
2022-08-17,7.74,7.87,7.64,7.87,181685,7.74,7.87,7.64,7.87,181685,0.0,1.0
2022-08-18,7.56,8.0,7.3,7.6,286276,7.56,8.0,7.3,7.6,286276,0.0,1.0
2022-08-19,7.1,7.51,7.08,7.48,322052,7.1,7.51,7.08,7.48,322052,0.0,1.0
2022-08-22,6.63,6.9952,6.62,6.96,438974,6.63,6.9952,6.62,6.96,438974,0.0,1.0
2022-08-23,6.57,6.9,6.45,6.63,335663,6.57,6.9,6.45,6.63,335663,0.0,1.0
2022-08-24,6.75,6.79,6.53,6.55,156754,6.75,6.79,6.53,6.55,156754,0.0,1.0
2022-08-25,6.97,7.05,6.77,6.95,196572,6.97,7.05,6.77,6.95,196572,0.0,1.0
2022-08-26,6.78,7.26,6.75,7.2,397382,6.78,7.26,6.75,7.2,397382,0.0,1.0
2022-08-29,6.61,6.83,6.52,6.59,273922,6.61,6.83,6.52,6.59,273922,0.0,1.0
2022-08-30,6.81,6.88,6.6,6.73,176681,6.81,6.88,6.6,6.73,176681,0.0,1.0
2022-08-31,6.55,6.82,6.55,6.82,487648,6.55,6.82,6.55,6.82,487648,0.0,1.0
2022-09-01,6.25,6.95,6.2,6.64,549747,6.25,6.95,6.2,6.64,549747,0.0,1.0
2022-09-02,6.15,6.38,6.1,6.3,143002,6.15,6.38,6.1,6.3,143002,0.0,1.0
2022-09-06,6.07,6.28,6.03,6.17,167103,6.07,6.28,6.03,6.17,167103,0.0,1.0
2022-09-07,6.19,6.42,6.005,6.06,322174,6.19,6.42,6.005,6.06,322174,0.0,1.0
2022-09-08,6.24,6.27,6.02,6.15,155979,6.24,6.27,6.02,6.15,155979,0.0,1.0
2022-09-09,6.3,6.45,6.28,6.39,217840,6.3,6.45,6.28,6.39,217840,0.0,1.0
2022-09-12,6.37,6.39,6.2001,6.3,177788,6.37,6.39,6.2001,6.3,177788,0.0,1.0
2022-09-13,6.17,6.26,6.0801,6.13,189051,6.17,6.26,6.0801,6.13,189051,0.0,1.0
2022-09-14,6.24,6.265,5.9844,6.12,161914,6.24,6.265,5.9844,6.12,161914,0.0,1.0
2022-09-15,6.16,6.444,6.15,6.16,171443,6.16,6.444,6.15,6.16,171443,0.0,1.0
2022-09-16,5.85,6.0465,5.63,6.02,396646,5.85,6.0465,5.63,6.02,396646,0.0,1.0
2022-09-19,5.66,5.85,5.6,5.71,159305,5.66,5.85,5.6,5.71,159305,0.0,1.0
2022-09-20,5.58,5.73,5.56,5.63,138941,5.58,5.73,5.56,5.63,138941,0.0,1.0
2022-09-21,5.16,5.59,5.13,5.58,332514,5.16,5.59,5.13,5.58,332514,0.0,1.0
2022-09-22,4.89,5.18,4.86,5.11,375722,4.89,5.18,4.86,5.11,375722,0.0,1.0
2022-09-23,4.9,4.9,4.76,4.88,558246,4.9,4.9,4.76,4.88,558246,0.0,1.0
2022-09-26,4.95,5.24,4.785,4.9,278688,4.95,5.24,4.785,4.9,278688,0.0,1.0
2022-09-27,5.02,5.2,4.9801,5.01,202017,5.02,5.2,4.9801,5.01,202017,0.0,1.0
2022-09-28,4.79,4.97,4.69,4.91,259883,4.79,4.97,4.69,4.91,259883,0.0,1.0
2022-09-29,4.13,4.6948,4.065,4.69,488282,4.13,4.6948,4.065,4.69,488282,0.0,1.0
2022-09-30,4.21,4.57,4.05,4.07,485615,4.21,4.57,4.05,4.07,485615,0.0,1.0
2022-10-03,4.17,4.2896,3.94,4.23,666154,4.17,4.2896,3.94,4.23,666154,0.0,1.0
2022-10-04,4.31,4.5,4.25,4.35,380655,4.31,4.5,4.25,4.35,380655,0.0,1.0
2022-10-05,4.36,4.6463,4.26,4.31,374385,4.36,4.6463,4.26,4.31,374385,0.0,1.0
2022-10-06,4.21,4.466,4.15,4.39,202177,4.21,4.466,4.15,4.39,202177,0.0,1.0
2022-10-07,3.98,4.19,3.9738,4.19,348054,3.98,4.19,3.9738,4.19,348054,0.0,1.0
2022-10-10,3.92,4.07,3.88,3.97,280335,3.92,4.07,3.88,3.97,280335,0.0,1.0
2022-10-11,3.8,3.98,3.71,3.89,326733,3.8,3.98,3.71,3.89,326733,0.0,1.0
2022-10-12,3.96,4.0,3.72,3.81,206419,3.96,4.0,3.72,3.81,206419,0.0,1.0
2022-10-13,3.97,4.06,3.86,3.94,291741,3.97,4.06,3.86,3.94,291741,0.0,1.0
2022-10-14,3.94,4.09,3.91,3.99,207101,3.94,4.09,3.91,3.99,207101,0.0,1.0
2022-10-17,4.17,4.2,3.96,4.04,196923,4.17,4.2,3.96,4.04,196923,0.0,1.0
2022-10-18,4.04,4.3,3.985,4.2,280799,4.04,4.3,3.985,4.2,280799,0.0,1.0
2022-10-19,3.86,4.03,3.79,4.03,379716,3.86,4.03,3.79,4.03,379716,0.0,1.0
2022-10-20,3.76,4.0,3.73,3.85,272577,3.76,4.0,3.73,3.85,272577,0.0,1.0
2022-10-21,3.9,3.9,3.6,3.74,178596,3.9,3.9,3.6,3.74,178596,0.0,1.0
2022-10-24,3.7,3.73,3.3208,3.54,419072,3.7,3.73,3.3208,3.54,419072,0.0,1.0
2022-10-25,3.98,4.1,3.7001,3.72,375948,3.98,4.1,3.7001,3.72,375948,0.0,1.0
2022-10-26,4.17,4.18,3.91,4.0,472588,4.17,4.18,3.91,4.0,472588,0.0,1.0
2022-10-27,4.12,4.15,3.97,4.07,343071,4.12,4.15,3.97,4.07,343071,0.0,1.0
2022-10-28,4.02,4.09,3.94,3.95,682709,4.02,4.09,3.94,3.95,682709,0.0,1.0
2022-10-31,3.75,4.05,3.73,4.02,421697,3.75,4.05,3.73,4.02,421697,0.0,1.0
2022-11-01,3.9,4.05,3.87,3.96,535700,3.9,4.05,3.87,3.96,535700,0.0,1.0
2022-11-02,3.83,4.05,3.82,3.98,335905,3.83,4.05,3.82,3.98,335905,0.0,1.0
2022-11-03,3.91,3.985,3.8,3.86,256641,3.91,3.985,3.8,3.86,256641,0.0,1.0
2022-11-04,4.19,4.215,3.94,4.12,432282,4.19,4.215,3.94,4.12,432282,0.0,1.0
2022-11-07,4.08,4.25,3.97,4.2,238860,4.08,4.25,3.97,4.2,238860,0.0,1.0
2022-11-08,3.9,4.1567,3.8808,4.15,252618,3.9,4.1567,3.8808,4.15,252618,0.0,1.0
2022-11-09,3.63,3.919,3.6,3.9,361798,3.63,3.919,3.6,3.9,361798,0.0,1.0
2022-11-10,3.84,3.89,3.67,3.83,436786,3.84,3.89,3.67,3.83,436786,0.0,1.0
2022-11-11,4.02,4.15,3.87,3.94,572084,4.02,4.15,3.87,3.94,572084,0.0,1.0
2022-11-14,3.95,4.12,3.935,4.1,264811,3.95,4.12,3.935,4.1,264811,0.0,1.0
2022-11-15,4.89,5.0485,4.125,4.16,1516597,4.89,5.0485,4.125,4.16,1516597,0.0,1.0
2022-11-16,4.54,5.23,4.38,5.17,1125042,4.54,5.23,4.38,5.17,1125042,0.0,1.0
2022-11-17,4.81,4.98,4.36,4.36,571865,4.81,4.98,4.36,4.36,571865,0.0,1.0
2022-11-18,4.98,5.0265,4.69,4.87,415489,4.98,5.0265,4.69,4.87,415489,0.0,1.0
2022-11-21,4.77,4.95,4.46,4.95,446171,4.77,4.95,4.46,4.95,446171,0.0,1.0
2022-11-22,4.35,4.745,4.29,4.72,295847,4.35,4.745,4.29,4.72,295847,0.0,1.0
2022-11-23,4.56,4.56,4.3701,4.44,260612,4.56,4.56,4.3701,4.44,260612,0.0,1.0
2022-11-25,4.57,4.57,4.4,4.54,118117,4.57,4.57,4.4,4.54,118117,0.0,1.0
2022-11-28,4.24,4.52,4.23,4.5,280217,4.24,4.52,4.23,4.5,280217,0.0,1.0
2022-11-29,4.5,4.64,4.31,4.31,298022,4.5,4.64,4.31,4.31,298022,0.0,1.0
2022-11-30,4.69,4.93,4.55,4.62,1639416,4.69,4.93,4.55,4.62,1639416,0.0,1.0
2022-12-01,4.76,4.95,4.7,4.82,494096,4.76,4.95,4.7,4.82,494096,0.0,1.0
2022-12-02,5.72,5.88,4.16,4.6,2126704,5.72,5.88,4.16,4.6,2126704,0.0,1.0
2022-12-05,7.68,7.84,6.12,6.45,13428690,7.68,7.84,6.12,6.45,13428690,0.0,1.0
2022-12-06,7.12,7.9,7.03,7.9,3380839,7.12,7.9,7.03,7.9,3380839,0.0,1.0
2022-12-07,6.49,7.83,6.39,7.08,2116264,6.49,7.83,6.39,7.08,2116264,0.0,1.0
2022-12-08,7.68,7.68,6.6,6.72,1593211,7.68,7.68,6.6,6.72,1593211,0.0,1.0
2022-12-09,7.37,8.17,7.1,8.07,1980625,7.37,8.17,7.1,8.07,1980625,0.0,1.0
2022-12-12,10.13,11.5186,7.14,7.28,16175213,10.13,11.5186,7.14,7.28,16175213,0.0,1.0
2022-12-13,9.71,11.38,9.49,9.76,5775852,9.71,11.38,9.49,9.76,5775852,0.0,1.0
2022-12-14,8.99,10.52,8.53,9.85,2895045,8.99,10.52,8.53,9.85,2895045,0.0,1.0
2022-12-15,7.34,9.42,7.05,9.18,2743304,7.34,9.42,7.05,9.18,2743304,0.0,1.0
2022-12-16,6.425,7.69,6.4009,7.69,3196116,6.425,7.69,6.4009,7.69,3196116,0.0,1.0
2022-12-19,6.25,7.54,6.0,6.67,3017818,6.25,7.54,6.0,6.67,3017818,0.0,1.0
2022-12-20,7.33,7.45,6.17,6.26,2602580,7.33,7.45,6.17,6.26,2602580,0.0,1.0
2022-12-21,7.11,7.55,6.6,7.32,1916064,7.11,7.55,6.6,7.32,1916064,0.0,1.0
2022-12-22,7.12,7.7,6.83,6.87,1335355,7.12,7.7,6.83,6.87,1335355,0.0,1.0
2022-12-23,6.51,7.9,6.4,7.51,1722159,6.51,7.9,6.4,7.51,1722159,0.0,1.0
2022-12-27,6.53,6.69,6.06,6.55,873902,6.53,6.69,6.06,6.55,873902,0.0,1.0
2022-12-28,7.1,7.34,6.38,6.38,1240705,7.1,7.34,6.38,6.38,1240705,0.0,1.0
2022-12-29,8.42,8.455,7.01,7.1,1834140,8.42,8.455,7.01,7.1,1834140,0.0,1.0
2022-12-30,8.58,8.86,7.64,8.23,1583897,8.58,8.86,7.64,8.23,1583897,0.0,1.0
2023-01-03,9.5,9.59,8.52,9.04,1622248,9.5,9.59,8.52,9.04,1622248,0.0,1.0
2023-01-04,10.88,11.14,9.67,9.78,2509810,10.88,11.14,9.67,9.78,2509810,0.0,1.0
2023-01-05,11.46,12.1783,10.0,10.65,2701021,11.46,12.1783,10.0,10.65,2701021,0.0,1.0
2023-01-06,12.45,12.48,10.65,10.79,1717962,12.45,12.48,10.65,10.79,1717962,0.0,1.0
2023-01-09,12.38,13.07,11.61,12.7,2009065,12.38,13.07,11.61,12.7,2009065,0.0,1.0
2023-01-10,13.41,13.46,11.68,12.06,1516578,13.41,13.46,11.68,12.06,1516578,0.0,1.0
2023-01-11,12.64,13.75,12.52,13.47,1717924,12.64,13.75,12.52,13.47,1717924,0.0,1.0
2023-01-12,13.02,13.26,12.05,12.3,751312,13.02,13.26,12.05,12.3,751312,0.0,1.0
2023-01-13,16.89,17.84,12.9279,13.0,7088946,16.89,17.84,12.9279,13.0,7088946,0.0,1.0
2023-01-17,13.6,17.34,13.14,17.12,3621986,13.6,17.34,13.14,17.12,3621986,0.0,1.0
2023-01-18,11.33,13.985,11.25,13.68,2344570,11.33,13.985,11.25,13.68,2344570,0.0,1.0
2023-01-19,12.57,13.58,11.1,11.16,4615970,12.57,13.58,11.1,11.16,4615970,0.0,1.0
2023-01-20,11.1,12.57,10.51,12.57,3504005,11.1,12.57,10.51,12.57,3504005,0.0,1.0
2023-01-23,11.93,12.15,10.72,11.33,2205119,11.93,12.15,10.72,11.33,2205119,0.0,1.0
2023-01-24,11.4,12.09,11.22,11.77,1325319,11.4,12.09,11.22,11.77,1325319,0.0,1.0
2023-01-25,11.44,11.81,11.1,11.33,1138395,11.44,11.81,11.1,11.33,1138395,0.0,1.0
2023-01-26,13.48,13.59,11.3,11.74,3651120,13.48,13.59,11.3,11.74,3651120,0.0,1.0
2023-01-27,14.28,14.99,13.11,13.6,2271583,14.28,14.99,13.11,13.6,2271583,0.0,1.0
2023-01-30,12.76,13.81,12.24,13.55,1987447,12.76,13.81,12.24,13.55,1987447,0.0,1.0
2023-01-31,14.14,14.73,12.5,12.55,2143517,14.14,14.73,12.5,12.55,2143517,0.0,1.0
2023-02-01,14.12,14.44,13.1,14.21,1894464,14.12,14.44,13.1,14.21,1894464,0.0,1.0
2023-02-02,15.48,15.68,13.77,14.2,2169875,15.48,15.68,13.77,14.2,2169875,0.0,1.0
2023-02-03,13.77,16.06,13.52,15.0,1626862,13.77,16.06,13.52,15.0,1626862,0.0,1.0
2023-02-06,13.52,14.2,13.02,13.61,1307177,13.52,14.2,13.02,13.61,1307177,0.0,1.0
2023-02-07,14.23,14.3,13.2,13.35,1069529,14.23,14.3,13.2,13.35,1069529,0.0,1.0
2023-02-08,13.63,14.4,13.17,14.21,904053,13.63,14.4,13.17,14.21,904053,0.0,1.0
2023-02-09,14.19,15.19,13.8455,13.98,1500185,14.19,15.19,13.8455,13.98,1500185,0.0,1.0
2023-02-10,12.51,13.75,12.2522,13.68,1765553,12.51,13.75,12.2522,13.68,1765553,0.0,1.0
2023-02-13,11.68,12.74,11.54,12.52,1443831,11.68,12.74,11.54,12.52,1443831,0.0,1.0
2023-02-14,11.4,11.99,11.06,11.5,1078363,11.4,11.99,11.06,11.5,1078363,0.0,1.0
2023-02-15,12.46,12.52,11.2,11.2,979985,12.46,12.52,11.2,11.2,979985,0.0,1.0
2023-02-16,12.02,12.45,11.79,11.92,1106773,12.02,12.45,11.79,11.92,1106773,0.0,1.0
2023-02-17,11.82,11.91,11.37,11.83,868531,11.82,11.91,11.37,11.83,868531,0.0,1.0
2023-02-21,10.56,12.6,10.2406,11.84,2307888,10.56,12.6,10.2406,11.84,2307888,0.0,1.0
2023-02-22,10.62,11.09,10.415,10.81,687803,10.62,11.09,10.415,10.81,687803,0.0,1.0
2023-02-23,10.8,11.67,10.63,11.01,985004,10.8,11.67,10.63,11.01,985004,0.0,1.0
2023-02-24,10.37,10.79,10.04,10.79,882243,10.37,10.79,10.04,10.79,882243,0.0,1.0
2023-02-27,10.83,11.0,10.51,10.52,551259,10.83,11.0,10.51,10.52,551259,0.0,1.0
2023-02-28,11.48,11.8,10.9,10.95,1002032,11.48,11.8,10.9,10.95,1002032,0.0,1.0
2023-03-01,11.73,12.18,11.48,11.93,950034,11.73,12.18,11.48,11.93,950034,0.0,1.0
2023-03-02,11.79,11.81,10.84,11.51,680607,11.79,11.81,10.84,11.51,680607,0.0,1.0
2023-03-03,12.03,12.4352,11.6,11.77,832208,12.03,12.4352,11.6,11.77,832208,0.0,1.0
2023-03-06,11.75,12.49,11.52,12.49,581352,11.75,12.49,11.52,12.49,581352,0.0,1.0
2023-03-07,11.27,11.8,11.03,11.52,560372,11.27,11.8,11.03,11.52,560372,0.0,1.0
2023-03-08,11.16,11.28,10.75,11.24,364347,11.16,11.28,10.75,11.24,364347,0.0,1.0
2023-03-09,10.4,11.3107,10.3,11.08,528482,10.4,11.3107,10.3,11.08,528482,0.0,1.0
2023-03-10,10.16,10.58,10.115,10.2,569561,10.16,10.58,10.115,10.2,569561,0.0,1.0
2023-03-13,10.16,10.37,9.61,9.8,756723,10.16,10.37,9.61,9.8,756723,0.0,1.0
2023-03-14,9.37,10.5,9.32,10.43,1045447,9.37,10.5,9.32,10.43,1045447,0.0,1.0
2023-03-15,8.95,9.3,8.795,9.2,829331,8.95,9.3,8.795,9.2,829331,0.0,1.0
2023-03-16,9.29,9.41,8.66,8.97,731628,9.29,9.41,8.66,8.97,731628,0.0,1.0
2023-03-17,8.88,9.5605,8.73,9.51,703221,8.88,9.5605,8.73,9.51,703221,0.0,1.0
2023-03-20,8.99,9.19,8.63,8.84,487366,8.99,9.19,8.63,8.84,487366,0.0,1.0
2023-03-21,9.36,9.58,9.12,9.17,714003,9.36,9.58,9.12,9.17,714003,0.0,1.0
2023-03-22,9.29,9.78,9.14,9.14,535210,9.29,9.78,9.14,9.14,535210,0.0,1.0
2023-03-23,9.8,10.22,9.505,9.65,841282,9.8,10.22,9.505,9.65,841282,0.0,1.0
2023-03-24,9.62,9.91,9.4,9.7,398363,9.62,9.91,9.4,9.7,398363,0.0,1.0
2023-03-27,9.35,9.62,9.08,9.62,431243,9.35,9.62,9.08,9.62,431243,0.0,1.0
2023-03-28,9.62,9.85,9.4584,9.55,366912,9.62,9.85,9.4584,9.55,366912,0.0,1.0
2023-03-29,10.44,10.55,9.8001,9.95,784010,10.44,10.55,9.8001,9.95,784010,0.0,1.0
2023-03-30,10.88,11.07,10.3201,10.58,851078,10.88,11.07,10.3201,10.58,851078,0.0,1.0
2023-03-31,10.93,11.22,10.82,10.86,591799,10.93,11.22,10.82,10.86,591799,0.0,1.0
2023-04-03,11.11,11.27,10.701,10.9,535961,11.11,11.27,10.701,10.9,535961,0.0,1.0
2023-04-04,10.7,11.14,10.6,11.05,505696,10.7,11.14,10.6,11.05,505696,0.0,1.0
2023-04-05,9.56,10.64,9.32,10.55,1499672,9.56,10.64,9.32,10.55,1499672,0.0,1.0
2023-04-06,9.23,9.6,9.18,9.6,414362,9.23,9.6,9.18,9.6,414362,0.0,1.0
2023-04-10,10.06,11.05,9.5,9.5,1606374,10.06,11.05,9.5,9.5,1606374,0.0,1.0
2023-04-11,10.94,11.16,10.05,10.05,963030,10.94,11.16,10.05,10.05,963030,0.0,1.0
2023-04-12,10.55,11.2428,10.51,11.0,913035,10.55,11.2428,10.51,11.0,913035,0.0,1.0
2023-04-13,10.81,10.905,10.575,10.78,465978,10.81,10.905,10.575,10.78,465978,0.0,1.0
2023-04-14,10.59,10.88,10.37,10.76,384603,10.59,10.88,10.37,10.76,384603,0.0,1.0
2023-04-17,11.73,11.8,10.6,10.6,1223850,11.73,11.8,10.6,10.6,1223850,0.0,1.0
2023-04-18,11.89,12.18,11.32,11.8,659904,11.89,12.18,11.32,11.8,659904,0.0,1.0
2023-04-19,11.4,11.78,11.34,11.43,403127,11.4,11.78,11.34,11.43,403127,0.0,1.0
2023-04-20,11.02,11.4,10.8,11.3,579456,11.02,11.4,10.8,11.3,579456,0.0,1.0
2023-04-21,10.98,11.15,10.52,10.88,340163,10.98,11.15,10.52,10.88,340163,0.0,1.0
2023-04-24,10.78,10.97,10.6579,10.88,262511,10.78,10.97,10.6579,10.88,262511,0.0,1.0
2023-04-25,10.24,10.74,10.12,10.53,405526,10.24,10.74,10.12,10.53,405526,0.0,1.0
2023-04-26,10.34,10.91,10.16,10.43,341947,10.34,10.91,10.16,10.43,341947,0.0,1.0
2023-04-27,10.75,10.75,10.33,10.38,205040,10.75,10.75,10.33,10.38,205040,0.0,1.0
2023-04-28,11.11,11.18,10.59,10.7,454994,11.11,11.18,10.59,10.7,454994,0.0,1.0
2023-05-01,11.08,11.129,10.7,11.09,264065,11.08,11.129,10.7,11.09,264065,0.0,1.0
2023-05-02,10.94,11.36,10.81,10.86,294224,10.94,11.36,10.81,10.86,294224,0.0,1.0
2023-05-03,11.34,11.64,10.91,11.02,447886,11.34,11.64,10.91,11.02,447886,0.0,1.0
2023-05-04,11.17,11.72,11.15,11.42,400880,11.17,11.72,11.15,11.42,400880,0.0,1.0
2023-05-05,11.17,11.4447,11.1,11.35,268602,11.17,11.4447,11.1,11.35,268602,0.0,1.0
2023-05-08,10.38,11.22,9.5,11.18,1247474,10.38,11.22,9.5,11.18,1247474,0.0,1.0
2023-05-09,10.92,11.2,10.08,10.16,396922,10.92,11.2,10.08,10.16,396922,0.0,1.0
2023-05-10,11.07,11.35,10.78,10.95,340754,11.07,11.35,10.78,10.95,340754,0.0,1.0
2023-05-11,11.04,11.04,10.59,10.96,250945,11.04,11.04,10.59,10.96,250945,0.0,1.0
2023-05-12,10.9,11.16,10.765,11.05,177536,10.9,11.16,10.765,11.05,177536,0.0,1.0
2023-05-15,11.26,11.46,10.92,11.11,458086,11.26,11.46,10.92,11.11,458086,0.0,1.0
2023-05-16,11.22,11.288,10.85,11.03,278692,11.22,11.288,10.85,11.03,278692,0.0,1.0
2023-05-17,11.51,11.855,11.14,11.17,700972,11.51,11.855,11.14,11.17,700972,0.0,1.0
2023-05-18,11.44,11.76,11.3,11.46,448552,11.44,11.76,11.3,11.46,448552,0.0,1.0
2023-05-19,11.28,11.4614,11.08,11.44,317961,11.28,11.4614,11.08,11.44,317961,0.0,1.0
2023-05-22,11.53,11.71,11.25,11.34,486445,11.53,11.71,11.25,11.34,486445,0.0,1.0
2023-05-23,11.24,11.9,11.22,11.37,504586,11.24,11.9,11.22,11.37,504586,0.0,1.0
2023-05-24,10.61,11.1499,10.38,11.05,607267,10.61,11.1499,10.38,11.05,607267,0.0,1.0
2023-05-25,10.35,10.79,10.22,10.67,352979,10.35,10.79,10.22,10.67,352979,0.0,1.0
2023-05-26,10.69,10.8692,10.3,10.49,278541,10.69,10.8692,10.3,10.49,278541,0.0,1.0
2023-05-30,10.76,10.99,10.33,10.76,484945,10.76,10.99,10.33,10.76,484945,0.0,1.0
2023-05-31,10.01,10.9156,9.75,10.81,832028,10.01,10.9156,9.75,10.81,832028,0.0,1.0
2023-06-01,10.69,10.98,10.09,10.09,536487,10.69,10.98,10.09,10.09,536487,0.0,1.0
2023-06-02,10.88,11.2,10.62,10.94,409260,10.88,11.2,10.62,10.94,409260,0.0,1.0
2023-06-05,10.81,11.14,10.73,10.93,311227,10.81,11.14,10.73,10.93,311227,0.0,1.0
2023-06-06,10.99,11.3,10.73,10.96,574486,10.99,11.3,10.73,10.96,574486,0.0,1.0
2023-06-07,10.7,11.0693,10.6,10.88,378958,10.7,11.0693,10.6,10.88,378958,0.0,1.0
2023-06-08,11.07,11.23,10.66,10.84,433672,11.07,11.23,10.66,10.84,433672,0.0,1.0
2023-06-09,11.02,11.415,10.9136,11.1,450040,11.02,11.415,10.9136,11.1,450040,0.0,1.0
2023-06-12,11.83,12.18,10.75,10.89,1292730,11.83,12.18,10.75,10.89,1292730,0.0,1.0
2023-06-13,13.95,14.2,12.11,12.24,2322945,13.95,14.2,12.11,12.24,2322945,0.0,1.0
2023-06-14,14.02,14.47,12.83,14.0,1929830,14.02,14.47,12.83,14.0,1929830,0.0,1.0
2023-06-15,15.35,16.4985,13.6551,13.88,2689675,15.35,16.4985,13.6551,13.88,2689675,0.0,1.0
2023-06-16,15.3,15.96,14.39,15.81,2494698,15.3,15.96,14.39,15.81,2494698,0.0,1.0
2023-06-20,14.52,15.45,14.01,15.45,1026078,14.52,15.45,14.01,15.45,1026078,0.0,1.0
2023-06-21,13.76,14.45,13.62,14.31,597257,13.76,14.45,13.62,14.31,597257,0.0,1.0
2023-06-22,13.45,13.69,13.2219,13.66,496520,13.45,13.69,13.2219,13.66,496520,0.0,1.0
2023-06-23,12.78,13.275,12.64,13.2,583410,12.78,13.275,12.64,13.2,583410,0.0,1.0
2023-06-26,12.83,13.63,12.78,12.9,480658,12.83,13.63,12.78,12.9,480658,0.0,1.0
2023-06-27,13.29,13.37,12.68,13.0,353285,13.29,13.37,12.68,13.0,353285,0.0,1.0
2023-06-28,14.47,14.5,13.1,13.51,1233808,14.47,14.5,13.1,13.51,1233808,0.0,1.0
2023-06-29,15.29,15.46,14.6447,14.88,1235107,15.29,15.46,14.6447,14.88,1235107,0.0,1.0
2023-06-30,15.17,15.7,14.94,15.55,762429,15.17,15.7,14.94,15.55,762429,0.0,1.0
2023-07-03,16.38,16.53,15.29,15.29,1142279,16.38,16.53,15.29,15.29,1142279,0.0,1.0
2023-07-05,16.49,16.49,15.55,16.15,991486,16.49,16.49,15.55,16.15,991486,0.0,1.0
2023-07-06,16.15,16.88,15.9,16.28,1324959,16.15,16.88,15.9,16.28,1324959,0.0,1.0
2023-07-07,15.61,15.97,14.7,15.91,2043420,15.61,15.97,14.7,15.91,2043420,0.0,1.0
2023-07-10,16.3,16.43,15.21,15.33,1107786,16.3,16.43,15.21,15.33,1107786,0.0,1.0
2023-07-11,15.45,16.42,15.03,16.3,1046616,15.45,16.42,15.03,16.3,1046616,0.0,1.0
2023-07-12,18.47,19.86,15.76,16.13,6041175,18.47,19.86,15.76,16.13,6041175,0.0,1.0
2023-07-13,19.42,19.61,18.54,19.31,2184355,19.42,19.61,18.54,19.31,2184355,0.0,1.0
2023-07-14,18.34,19.8199,18.0601,19.8,1130650,18.34,19.8199,18.0601,19.8,1130650,0.0,1.0
2023-07-17,19.27,19.34,18.0,18.45,808571,19.27,19.34,18.0,18.45,808571,0.0,1.0
2023-07-18,19.325,19.55,18.77,19.27,767570,19.325,19.55,18.77,19.27,767570,0.0,1.0
2023-07-19,18.54,19.54,18.42,19.33,972527,18.54,19.54,18.42,19.33,972527,0.0,1.0
2023-07-20,17.33,18.6,16.63,18.46,1421271,17.33,18.6,16.63,18.46,1421271,0.0,1.0
2023-07-21,17.12,17.74,17.11,17.6,433708,17.12,17.74,17.11,17.6,433708,0.0,1.0
2023-07-24,17.09,17.45,16.35,17.01,883247,17.09,17.45,16.35,17.01,883247,0.0,1.0
2023-07-25,18.79,19.29,17.46,17.57,1728810,18.79,19.29,17.46,17.57,1728810,0.0,1.0
2023-07-26,18.65,19.33,18.29,18.5,632351,18.65,19.33,18.29,18.5,632351,0.0,1.0
2023-07-27,18.51,19.6,18.42,18.92,1278997,18.51,19.6,18.42,18.92,1278997,0.0,1.0
2023-07-28,21.61,21.8,18.827,19.07,3008006,21.61,21.8,18.827,19.07,3008006,0.0,1.0
2023-07-31,22.66,22.74,20.8,21.53,1732199,22.66,22.74,20.8,21.53,1732199,0.0,1.0
2023-08-01,22.52,23.2,22.13,22.54,926863,22.52,23.2,22.13,22.54,926863,0.0,1.0
2023-08-02,21.05,22.2527,20.85,21.34,921505,21.05,22.2527,20.85,21.34,921505,0.0,1.0
2023-08-03,21.7,22.18,20.7,21.0,468674,21.7,22.18,20.7,21.0,468674,0.0,1.0
2023-08-04,20.82,22.28,20.69,22.01,475949,20.82,22.28,20.69,22.01,475949,0.0,1.0
2023-08-07,20.18,21.0,19.51,21.0,623899,20.18,21.0,19.51,21.0,623899,0.0,1.0
2023-08-08,21.3,21.45,19.38,19.78,675348,21.3,21.45,19.38,19.78,675348,0.0,1.0
2023-08-09,21.37,21.96,20.41,21.34,854447,21.37,21.96,20.41,21.34,854447,0.0,1.0
2023-08-10,22.42,23.24,21.6,21.68,936315,22.42,23.24,21.6,21.68,936315,0.0,1.0
2023-08-11,20.46,22.64,20.36,22.0,1000136,20.46,22.64,20.36,22.0,1000136,0.0,1.0
2023-08-14,21.16,21.18,19.67,20.27,534652,21.16,21.18,19.67,20.27,534652,0.0,1.0
2023-08-15,20.48,21.15,20.01,21.05,588408,20.48,21.15,20.01,21.05,588408,0.0,1.0
2023-08-16,19.52,20.42,19.5,19.91,772921,19.52,20.42,19.5,19.91,772921,0.0,1.0
2023-08-17,18.6,20.33,18.42,20.21,1013871,18.6,20.33,18.42,20.21,1013871,0.0,1.0
2023-08-18,16.565,18.3802,16.5,17.78,1275592,16.565,18.3802,16.5,17.78,1275592,0.0,1.0
2023-08-21,18.11,18.6399,16.93,17.29,1063816,18.11,18.6399,16.93,17.29,1063816,0.0,1.0
2023-08-22,17.94,19.09,17.5,18.56,498521,17.94,19.09,17.5,18.56,498521,0.0,1.0
2023-08-23,18.34,19.13,17.956,18.17,457542,18.34,19.13,17.956,18.17,457542,0.0,1.0
2023-08-24,17.26,18.7,17.25,18.46,438392,17.26,18.7,17.25,18.46,438392,0.0,1.0
2023-08-25,17.57,17.75,16.85,17.27,432728,17.57,17.75,16.85,17.27,432728,0.0,1.0
2023-08-28,17.87,18.17,17.68,17.77,308574,17.87,18.17,17.68,17.77,308574,0.0,1.0
2023-08-29,18.74,18.85,17.58,18.02,658545,18.74,18.85,17.58,18.02,658545,0.0,1.0
2023-08-30,18.59,18.79,18.1376,18.22,322423,18.59,18.79,18.1376,18.22,322423,0.0,1.0
2023-08-31,19.73,20.74,18.67,19.61,1387610,19.73,20.74,18.67,19.61,1387610,0.0,1.0
2023-09-01,19.49,20.29,19.11,20.0,587191,19.49,20.29,19.11,20.0,587191,0.0,1.0
2023-09-05,18.25,19.46,18.07,19.14,685725,18.25,19.46,18.07,19.14,685725,0.0,1.0
2023-09-06,17.56,18.55,17.3801,18.31,413229,17.56,18.55,17.3801,18.31,413229,0.0,1.0
2023-09-07,16.92,17.33,16.61,17.33,550060,16.92,17.33,16.61,17.33,550060,0.0,1.0
2023-09-08,16.74,17.0399,16.43,16.92,364000,16.74,17.0399,16.43,16.92,364000,0.0,1.0
2023-09-11,16.55,17.33,16.51,16.94,305118,16.55,17.33,16.51,16.94,305118,0.0,1.0
2023-09-12,16.07,16.72,16.07,16.55,322264,16.07,16.72,16.07,16.55,322264,0.0,1.0
2023-09-13,16.18,16.4,15.707,16.05,316132,16.18,16.4,15.707,16.05,316132,0.0,1.0
2023-09-14,16.71,16.97,16.11,16.25,365200,16.71,16.97,16.11,16.25,365200,0.0,1.0
2023-09-15,17.21,17.23,16.28,16.64,524259,17.21,17.23,16.28,16.64,524259,0.0,1.0
2023-09-18,17.2,17.55,16.8,16.83,419916,17.2,17.55,16.8,16.83,419916,0.0,1.0
2023-09-19,17.3,17.49,16.51,17.19,358642,17.3,17.49,16.51,17.19,358642,0.0,1.0
2023-09-20,17.54,18.1,17.1971,17.36,619541,17.54,18.1,17.1971,17.36,619541,0.0,1.0
2023-09-21,17.76,17.94,16.76,17.05,398210,17.76,17.94,16.76,17.05,398210,0.0,1.0
2023-09-22,17.57,18.43,17.5,17.99,331327,17.57,18.43,17.5,17.99,331327,0.0,1.0
2023-09-25,16.88,17.755,16.5,17.1,668227,16.88,17.755,16.5,17.1,668227,0.0,1.0
2023-09-26,16.77,17.43,16.66,16.66,273785,16.77,17.43,16.66,16.66,273785,0.0,1.0
2023-09-27,17.41,17.57,16.87,16.93,350957,17.41,17.57,16.87,16.93,350957,0.0,1.0
2023-09-28,17.84,18.12,17.15,17.36,506736,17.84,18.12,17.15,17.36,506736,0.0,1.0
2023-09-29,18.02,18.38,17.7155,18.19,383795,18.02,18.38,17.7155,18.19,383795,0.0,1.0
2023-10-02,18.19,18.9813,18.1,18.25,563460,18.19,18.9813,18.1,18.25,563460,0.0,1.0
2023-10-03,16.99,17.98,16.9,17.89,539061,16.99,17.98,16.9,17.89,539061,0.0,1.0
2023-10-04,17.04,17.29,16.7595,16.99,347092,17.04,17.29,16.7595,16.99,347092,0.0,1.0
2023-10-05,16.23,17.07,15.81,16.87,510049,16.23,17.07,15.81,16.87,510049,0.0,1.0
2023-10-06,17.1,17.42,15.9357,16.29,402226,17.1,17.42,15.9357,16.29,402226,0.0,1.0
2023-10-09,17.1,17.1,17.1,17.1,71458,17.1,17.1,17.1,17.1,71458,0.0,1.0
2023-10-10,17.1,17.1,17.1,17.1,0,17.1,17.1,17.1,17.1,0,0.0,1.0
2023-10-11,17.1,17.1,17.1,17.1,0,17.1,17.1,17.1,17.1,0,0.0,1.0
2023-10-12,17.1,17.1,17.1,17.1,0,17.1,17.1,17.1,17.1,0,0.0,1.0
2023-10-13,20.3,25.78,19.0,25.55,9242764,20.3,25.78,19.0,25.55,9242764,0.0,1.0
2023-10-16,19.22,22.35,18.89,21.3,2675156,19.22,22.35,18.89,21.3,2675156,0.0,1.0
2023-10-17,19.91,21.1,18.72,19.01,1479545,19.91,21.1,18.72,19.01,1479545,0.0,1.0
2023-10-18,19.05,21.4299,18.932,20.1,1805092,19.05,21.4299,18.932,20.1,1805092,0.0,1.0
2023-10-19,18.37,19.405,17.76,19.3,1385823,18.37,19.405,17.76,19.3,1385823,0.0,1.0
2023-10-20,16.63,18.16,16.53,17.86,1114391,16.63,18.16,16.53,17.86,1114391,0.0,1.0
2023-10-23,16.25,16.4,15.6,16.4,1359703,16.25,16.4,15.6,16.4,1359703,0.0,1.0
2023-10-24,16.35,16.78,16.16,16.4,865153,16.35,16.78,16.16,16.4,865153,0.0,1.0
2023-10-25,14.825,16.54,14.76,16.54,964425,14.825,16.54,14.76,16.54,964425,0.0,1.0
2023-10-26,14.24,14.8,13.38,14.8,1595102,14.24,14.8,13.38,14.8,1595102,0.0,1.0
2023-10-27,13.61,15.0485,13.46,14.98,747162,13.61,15.0485,13.46,14.98,747162,0.0,1.0
2023-10-30,13.6,14.08,13.42,13.68,560159,13.6,14.08,13.42,13.68,560159,0.0,1.0
2023-10-31,13.87,13.99,13.12,13.38,573694,13.87,13.99,13.12,13.38,573694,0.0,1.0
2023-11-01,13.87,14.08,13.47,13.93,598436,13.87,14.08,13.47,13.93,598436,0.0,1.0
2023-11-02,15.05,15.06,14.44,14.79,1114623,15.05,15.06,14.44,14.79,1114623,0.0,1.0
2023-11-03,15.42,16.05,15.252,15.3,884624,15.42,16.05,15.252,15.3,884624,0.0,1.0
2023-11-06,14.96,15.89,14.83,15.7,587726,14.96,15.89,14.83,15.7,587726,0.0,1.0
2023-11-07,13.06,14.25,12.3001,12.75,6533821,13.06,14.25,12.3001,12.75,6533821,0.0,1.0
2023-11-08,13.99,14.48,13.1,13.11,1182203,13.99,14.48,13.1,13.11,1182203,0.0,1.0
2023-11-09,13.08,13.84,12.76,13.66,1441339,13.08,13.84,12.76,13.66,1441339,0.0,1.0
2023-11-10,12.99,13.19,12.815,13.11,603889,12.99,13.19,12.815,13.11,603889,0.0,1.0
2023-11-13,13.35,13.5,12.7,12.83,456387,13.35,13.5,12.7,12.83,456387,0.0,1.0
2023-11-14,14.13,14.34,13.4067,13.61,766983,14.13,14.34,13.4067,13.61,766983,0.0,1.0
2023-11-15,14.31,14.85,14.21,14.38,788826,14.31,14.85,14.21,14.38,788826,0.0,1.0
2023-11-16,14.38,14.5,13.745,13.85,1078374,14.38,14.5,13.745,13.85,1078374,0.0,1.0
2023-11-17,14.95,15.0,14.03,14.38,616256,14.95,15.0,14.03,14.38,616256,0.0,1.0
2023-11-20,15.62,16.3,15.13,15.13,898368,15.62,16.3,15.13,15.13,898368,0.0,1.0
2023-11-21,15.39,15.87,15.31,15.7,534503,15.39,15.87,15.31,15.7,534503,0.0,1.0
2023-11-22,15.8,16.6,14.55,16.4,1185489,15.8,16.6,14.55,16.4,1185489,0.0,1.0
2023-11-24,17.58,18.34,15.82,15.92,1871735,17.58,18.34,15.82,15.92,1871735,0.0,1.0
2023-11-27,19.02,19.7755,17.28,17.58,2014287,19.02,19.7755,17.28,17.58,2014287,0.0,1.0
2023-11-28,19.05,19.78,18.255,19.0,1184844,19.05,19.78,18.255,19.0,1184844,0.0,1.0
2023-11-29,17.66,19.45,17.57,18.98,988862,17.66,19.45,17.57,18.98,988862,0.0,1.0
2023-11-30,17.61,18.41,17.58,18.11,618400,17.61,18.41,17.58,18.11,618400,0.0,1.0
2023-12-01,18.27,18.38,16.96,17.54,637328,18.27,18.38,16.96,17.54,637328,0.0,1.0
2023-12-04,17.59,18.305,16.98,17.87,757235,17.59,18.305,16.98,17.87,757235,0.0,1.0
2023-12-05,17.11,17.5,16.9,17.12,497333,17.11,17.5,16.9,17.12,497333,0.0,1.0
2023-12-06,17.06,17.88,16.941,17.5,666509,17.06,17.88,16.941,17.5,666509,0.0,1.0
2023-12-07,16.13,17.2174,16.1,17.0,817474,16.13,17.2174,16.1,17.0,817474,0.0,1.0
2023-12-08,16.47,16.56,15.71,16.01,541293,16.47,16.56,15.71,16.01,541293,0.0,1.0
2023-12-11,16.81,17.15,16.28,16.53,460582,16.81,17.15,16.28,16.53,460582,0.0,1.0
2023-12-12,17.04,17.17,16.7272,17.17,279364,17.04,17.17,16.7272,17.17,279364,0.0,1.0
2023-12-13,17.37,17.37,16.72,16.91,526725,17.37,17.37,16.72,16.91,526725,0.0,1.0
2023-12-14,17.86,18.35,17.41,17.75,734909,17.86,18.35,17.41,17.75,734909,0.0,1.0
2023-12-15,17.6,18.3,17.5,18.08,1159844,17.6,18.3,17.5,18.08,1159844,0.0,1.0
2023-12-18,17.3,18.15,17.01,18.05,745168,17.3,18.15,17.01,18.05,745168,0.0,1.0
2023-12-19,16.96,17.36,16.45,17.25,864600,16.96,17.36,16.45,17.25,864600,0.0,1.0
2023-12-20,15.75,17.24,15.75,16.72,735968,15.75,17.24,15.75,16.72,735968,0.0,1.0
2023-12-21,16.2,17.096,15.9768,16.47,589628,16.2,17.096,15.9768,16.47,589628,0.0,1.0
2023-12-22,15.8,16.135,15.72,16.07,317342,15.8,16.135,15.72,16.07,317342,0.0,1.0
2023-12-26,16.86,16.98,16.1181,16.18,458181,16.86,16.98,16.1181,16.18,458181,0.0,1.0
2023-12-27,17.26,18.49,17.15,17.38,989457,17.26,18.49,17.15,17.38,989457,0.0,1.0
2023-12-28,17.06,18.355,17.02,17.66,970872,17.06,18.355,17.02,17.66,970872,0.0,1.0
2023-12-29,16.8,17.88,16.76,17.29,1013349,16.8,17.88,16.76,17.29,1013349,0.0,1.0
2024-01-02,15.8,16.72,15.65,16.69,748988,15.8,16.72,15.65,16.69,748988,0.0,1.0
2024-01-03,15.53,15.67,15.14,15.6,534793,15.53,15.67,15.14,15.6,534793,0.0,1.0
2024-01-04,15.52,15.67,15.2236,15.41,326082,15.52,15.67,15.2236,15.41,326082,0.0,1.0
2024-01-05,15.21,15.73,15.16,15.64,303876,15.21,15.73,15.16,15.64,303876,0.0,1.0
2024-01-08,15.11,15.19,14.6,15.07,477747,15.11,15.19,14.6,15.07,477747,0.0,1.0
2024-01-09,14.89,15.0741,14.7,14.8,344718,14.89,15.0741,14.7,14.8,344718,0.0,1.0
2024-01-10,14.32,14.92,14.23,14.9,575733,14.32,14.92,14.23,14.9,575733,0.0,1.0
2024-01-11,14.9,15.09,14.3,14.72,650819,14.9,15.09,14.3,14.72,650819,0.0,1.0
2024-01-12,14.5,15.2622,14.4429,14.85,334997,14.5,15.2622,14.4429,14.85,334997,0.0,1.0
2024-01-16,13.5,14.33,13.23,14.3,784615,13.5,14.33,13.23,14.3,784615,0.0,1.0
2024-01-17,13.23,13.25,12.83,13.04,615120,13.23,13.25,12.83,13.04,615120,0.0,1.0
2024-01-18,12.73,13.5,12.625,13.32,391725,12.73,13.5,12.625,13.32,391725,0.0,1.0
2024-01-19,12.6,12.74,12.0207,12.61,802411,12.6,12.74,12.0207,12.61,802411,0.0,1.0
2024-01-22,11.56,12.35,11.44,12.07,992005,11.56,12.35,11.44,12.07,992005,0.0,1.0
2024-01-23,12.25,12.3,11.74,12.02,805478,12.25,12.3,11.74,12.02,805478,0.0,1.0
2024-01-24,11.93,12.79,11.92,12.57,670496,11.93,12.79,11.92,12.57,670496,0.0,1.0
2024-01-25,11.99,12.14,11.87,12.0,450009,11.99,12.14,11.87,12.0,450009,0.0,1.0
2024-01-26,12.14,12.25,12.0,12.0,506161,12.14,12.25,12.0,12.0,506161,0.0,1.0
2024-01-29,12.37,12.465,11.95,12.2,550194,12.37,12.465,11.95,12.2,550194,0.0,1.0
2024-01-30,10.78,12.185,10.459,12.06,1366557,10.78,12.185,10.459,12.06,1366557,0.0,1.0
2024-01-31,10.16,10.59,9.95,10.46,1181675,10.16,10.59,9.95,10.46,1181675,0.0,1.0
2024-02-01,10.11,10.44,9.93,10.34,754574,10.11,10.44,9.93,10.34,754574,0.0,1.0
2024-02-02,10.24,10.44,9.88,10.02,749177,10.24,10.44,9.88,10.02,749177,0.0,1.0
2024-02-05,9.535,10.2,9.51,10.2,796684,9.535,10.2,9.51,10.2,796684,0.0,1.0
2024-02-06,10.73,10.95,9.86,9.87,1282806,10.73,10.95,9.86,9.87,1282806,0.0,1.0
2024-02-07,10.33,10.71,10.23,10.62,662395,10.33,10.71,10.23,10.62,662395,0.0,1.0
2024-02-08,10.56,10.88,10.06,10.38,670197,10.56,10.88,10.06,10.38,670197,0.0,1.0
2024-02-09,10.68,10.79,10.38,10.66,289410,10.68,10.79,10.38,10.66,289410,0.0,1.0
2024-02-12,10.78,10.9857,10.62,10.68,637998,10.78,10.9857,10.62,10.68,637998,0.0,1.0
2024-02-13,9.74,10.4899,9.73,10.35,740905,9.74,10.4899,9.73,10.35,740905,0.0,1.0
2024-02-14,9.94,10.1799,9.85,10.02,554805,9.94,10.1799,9.85,10.02,554805,0.0,1.0
2024-02-15,10.27,10.41,9.9,10.06,404970,10.27,10.41,9.9,10.06,404970,0.0,1.0
2024-02-16,10.55,10.76,10.23,10.4,611329,10.55,10.76,10.23,10.4,611329,0.0,1.0
2024-02-20,10.24,10.41,10.04,10.4,451512,10.24,10.41,10.04,10.4,451512,0.0,1.0
2024-02-21,10.11,10.7793,10.01,10.31,544027,10.11,10.7793,10.01,10.31,544027,0.0,1.0
2024-02-22,10.39,10.6,10.28,10.3,380001,10.39,10.6,10.28,10.3,380001,0.0,1.0
2024-02-23,10.35,10.59,10.12,10.5,358763,10.35,10.59,10.12,10.5,358763,0.0,1.0
2024-02-26,10.88,11.08,10.39,10.46,665045,10.88,11.08,10.39,10.46,665045,0.0,1.0
2024-02-27,11.23,11.64,11.06,11.06,895366,11.23,11.64,11.06,11.06,895366,0.0,1.0
2024-02-28,10.55,11.2,10.5,11.1,580587,10.55,11.2,10.5,11.1,580587,0.0,1.0
2024-02-29,10.79,11.22,10.7775,10.95,478282,10.79,11.22,10.7775,10.95,478282,0.0,1.0
2024-03-01,11.23,11.445,10.763,10.92,460558,11.23,11.445,10.763,10.92,460558,0.0,1.0
2024-03-04,10.83,11.38,10.81,11.36,523591,10.83,11.38,10.81,11.36,523591,0.0,1.0
2024-03-05,10.58,10.85,10.54,10.63,416023,10.58,10.85,10.54,10.63,416023,0.0,1.0
2024-03-06,11.22,11.6,10.95,10.95,608339,11.22,11.6,10.95,10.95,608339,0.0,1.0
2024-03-07,11.17,11.35,10.95,11.23,506364,11.17,11.35,10.95,11.23,506364,0.0,1.0
2024-03-08,11.41,11.63,11.2,11.29,534312,11.41,11.63,11.2,11.29,534312,0.0,1.0
2024-03-11,12.76,13.93,11.97,12.01,2319688,12.76,13.93,11.97,12.01,2319688,0.0,1.0
2024-03-12,14.48,14.77,13.07,13.8,2764110,14.48,14.77,13.07,13.8,2764110,0.0,1.0
2024-03-13,14.7,15.33,14.1303,14.7,1669126,14.7,15.33,14.1303,14.7,1669126,0.0,1.0
2024-03-14,13.61,14.72,13.55,14.51,1292221,13.61,14.72,13.55,14.51,1292221,0.0,1.0
2024-03-15,15.37,16.45,13.9,14.06,3266263,15.37,16.45,13.9,14.06,3266263,0.0,1.0
2024-03-18,15.5,19.925,15.05,17.67,7552786,15.5,19.925,15.05,17.67,7552786,0.0,1.0
2024-03-19,17.91,18.2476,14.5,15.84,4857138,17.91,18.2476,14.5,15.84,4857138,0.0,1.0
2024-03-20,18.54,18.9,17.36,18.21,2952409,18.54,18.9,17.36,18.21,2952409,0.0,1.0
2024-03-21,17.8,19.58,17.17,18.3,2440833,17.8,19.58,17.17,18.3,2440833,0.0,1.0
2024-03-22,18.73,19.08,16.875,17.4,1928263,18.73,19.08,16.875,17.4,1928263,0.0,1.0
2024-03-25,17.52,19.09,17.18,18.2,1514885,17.52,19.09,17.18,18.2,1514885,0.0,1.0
2024-03-26,17.4,18.03,17.23,17.97,793243,17.4,18.03,17.23,17.97,793243,0.0,1.0
2024-03-27,18.79,18.79,17.57,17.79,1792215,18.79,18.79,17.57,17.79,1792215,0.0,1.0
2024-03-28,20.57,21.2,19.115,19.71,4156511,20.57,21.2,19.115,19.71,4156511,0.0,1.0
2024-04-01,20.4,21.08,19.73,20.34,1535940,20.4,21.08,19.73,20.34,1535940,0.0,1.0
2024-04-02,17.8,18.92,17.52,18.82,2942379,17.8,18.92,17.52,18.82,2942379,0.0,1.0
2024-04-03,18.89,19.1,17.92,17.92,1325943,18.89,19.1,17.92,17.92,1325943,0.0,1.0
2024-04-04,18.6,19.515,18.29,19.1,1166307,18.6,19.515,18.29,19.1,1166307,0.0,1.0
2024-04-05,19.36,19.55,18.13,18.18,1247214,19.36,19.55,18.13,18.18,1247214,0.0,1.0
2024-04-08,20.3,21.98,19.55,20.74,3277735,20.3,21.98,19.55,20.74,3277735,0.0,1.0
2024-04-09,20.15,21.68,19.89,20.25,1800953,20.15,21.68,19.89,20.25,1800953,0.0,1.0
2024-04-10,19.34,20.74,19.1906,20.01,1370005,19.34,20.74,19.1906,20.01,1370005,0.0,1.0
2024-04-11,18.57,19.1871,17.6,19.0,1953569,18.57,19.1871,17.6,19.0,1953569,0.0,1.0
2024-04-12,16.89,18.36,16.816,18.25,2115318,16.89,18.36,16.816,18.25,2115318,0.0,1.0
2024-04-15,16.37,17.33,16.11,17.28,1550316,16.37,17.33,16.11,17.28,1550316,0.0,1.0
2024-04-16,16.36,16.43,15.62,15.7,1010171,16.36,16.43,15.62,15.7,1010171,0.0,1.0
2024-04-17,17.31,18.13,17.1203,17.4,1709903,17.31,18.13,17.1203,17.4,1709903,0.0,1.0
2024-04-18,18.29,18.505,16.92,17.55,1551964,18.29,18.505,16.92,17.55,1551964,0.0,1.0
2024-04-19,17.49,18.75,17.41,18.29,1011885,17.49,18.75,17.41,18.29,1011885,0.0,1.0
2024-04-22,17.0,17.03,15.7,16.41,1817366,17.0,17.03,15.7,16.41,1817366,0.0,1.0
2024-04-23,17.35,17.42,16.61,17.06,850359,17.35,17.42,16.61,17.06,850359,0.0,1.0
2024-04-24,17.48,18.11,17.045,18.1,1440798,17.48,18.11,17.045,18.1,1440798,0.0,1.0
2024-04-25,18.19,18.34,17.03,17.48,1449443,18.19,18.34,17.03,17.48,1449443,0.0,1.0
2024-04-26,18.24,18.32,17.69,17.69,1137770,18.24,18.32,17.69,17.69,1137770,0.0,1.0
2024-04-29,18.68,19.3,18.0914,18.35,1626300,18.68,19.3,18.0914,18.35,1626300,0.0,1.0
2024-04-30,17.82,18.7623,17.51,18.07,1031044,17.82,18.7623,17.51,18.07,1031044,0.0,1.0
2024-05-01,17.76,18.12,17.48,17.5,751493,17.76,18.12,17.48,17.5,751493,0.0,1.0
2024-05-02,18.32,18.5,17.705,18.24,1074762,18.32,18.5,17.705,18.24,1074762,0.0,1.0
2024-05-03,17.38,18.035,17.38,18.01,1054550,17.38,18.035,17.38,18.01,1054550,0.0,1.0
2024-05-06,18.7,19.28,17.8,18.09,3432192,18.7,19.28,17.8,18.09,3432192,0.0,1.0
2024-05-07,18.39,19.09,18.15,18.73,1113483,18.39,19.09,18.15,18.73,1113483,0.0,1.0
2024-05-08,17.73,18.45,17.55,18.2,1123676,17.73,18.45,17.55,18.2,1123676,0.0,1.0
2024-05-09,17.79,18.3,17.74,18.0,711017,17.79,18.3,17.74,18.0,711017,0.0,1.0
2024-05-10,17.36,18.05,17.2,17.8,1031632,17.36,18.05,17.2,17.8,1031632,0.0,1.0
2024-05-13,17.94,18.2,17.42,17.72,988346,17.94,18.2,17.42,17.72,988346,0.0,1.0
2024-05-14,18.12,18.5382,17.82,17.93,1264204,18.12,18.5382,17.82,17.93,1264204,0.0,1.0
2024-05-15,17.88,18.68,17.57,18.41,1270922,17.88,18.68,17.57,18.41,1270922,0.0,1.0
2024-05-16,18.98,19.4942,18.1,18.1,2354468,18.98,19.4942,18.1,18.1,2354468,0.0,1.0
2024-05-17,19.15,19.64,18.68,19.58,1881707,19.15,19.64,18.68,19.58,1881707,0.0,1.0
2024-05-20,17.0,20.4,16.65,20.05,4393433,17.0,20.4,16.65,20.05,4393433,0.0,1.0
2024-05-21,16.47,17.61,16.365,17.21,2128469,16.47,17.61,16.365,17.21,2128469,0.0,1.0
2024-05-22,16.21,16.6081,16.07,16.51,1255413,16.21,16.6081,16.07,16.51,1255413,0.0,1.0
2024-05-23,15.77,16.1,15.21,16.03,1881189,15.77,16.1,15.21,16.03,1881189,0.0,1.0
2024-05-24,16.025,16.17,15.66,15.77,605028,16.025,16.17,15.66,15.77,605028,0.0,1.0
2024-05-28,15.84,16.69,15.7,16.2,1167480,15.84,16.69,15.7,16.2,1167480,0.0,1.0
2024-05-29,16.54,16.59,15.36,15.52,1032950,16.54,16.59,15.36,15.52,1032950,0.0,1.0
2024-05-30,16.66,16.78,16.32,16.68,794384,16.66,16.78,16.32,16.68,794384,0.0,1.0
2024-05-31,16.97,17.58,16.74,17.15,1293345,16.97,17.58,16.74,17.15,1293345,0.0,1.0
2024-06-03,16.92,17.38,16.62,17.2,670708,16.92,17.38,16.62,17.2,670708,0.0,1.0
2024-06-04,16.48,16.86,16.38,16.85,553275,16.48,16.86,16.38,16.85,553275,0.0,1.0
2024-06-05,16.22,16.62,16.07,16.52,930583,16.22,16.62,16.07,16.52,930583,0.0,1.0
2024-06-06,16.08,16.35,15.96,16.06,446003,16.08,16.35,15.96,16.06,446003,0.0,1.0
2024-06-07,15.94,16.1,15.75,15.85,1102232,15.94,16.1,15.75,15.85,1102232,0.0,1.0
2024-06-10,15.45,16.01,15.3701,15.85,916794,15.45,16.01,15.3701,15.85,916794,0.0,1.0
2024-06-11,14.9,15.6,14.842,15.51,1382851,14.9,15.6,14.842,15.51,1382851,0.0,1.0
2024-06-12,14.9,15.335,14.9,15.07,707764,14.9,15.335,14.9,15.07,707764,0.0,1.0
2024-06-13,14.41,15.13,14.19,15.1,1107796,14.41,15.13,14.19,15.1,1107796,0.0,1.0
2024-06-14,14.27,14.43,13.92,14.23,691431,14.27,14.43,13.92,14.23,691431,0.0,1.0
2024-06-17,14.03,14.35,13.84,14.31,756080,14.03,14.35,13.84,14.31,756080,0.0,1.0
2024-06-18,14.51,15.0,13.87,14.0,858759,14.51,15.0,13.87,14.0,858759,0.0,1.0
2024-06-20,14.05,14.5,13.6808,14.5,740936,14.05,14.5,13.6808,14.5,740936,0.0,1.0
2024-06-21,14.35,14.53,13.85,14.04,859924,14.35,14.53,13.85,14.04,859924,0.0,1.0
2024-06-24,14.15,14.59,13.98,14.06,529061,14.15,14.59,13.98,14.06,529061,0.0,1.0
2024-06-25,13.64,14.08,13.3001,14.03,1093348,13.64,14.08,13.3001,14.03,1093348,0.0,1.0
2024-06-26,13.64,13.83,13.41,13.66,371217,13.64,13.83,13.41,13.66,371217,0.0,1.0
2024-06-27,13.59,13.7293,13.26,13.37,323823,13.59,13.7293,13.26,13.37,323823,0.0,1.0
2024-06-28,13.58,13.75,13.265,13.63,509522,13.58,13.75,13.265,13.63,509522,0.0,1.0
2024-07-01,14.12,14.48,13.6,13.71,950278,14.12,14.48,13.6,13.71,950278,0.0,1.0
2024-07-02,13.77,14.68,13.6,14.12,826829,13.77,14.68,13.6,14.12,826829,0.0,1.0
2024-07-03,14.39,14.7299,13.85,14.0,761403,14.39,14.7299,13.85,14.0,761403,0.0,1.0
2024-07-05,14.59,14.68,14.2427,14.55,646480,14.59,14.68,14.2427,14.55,646480,0.0,1.0
2024-07-08,14.38,14.55,14.13,14.55,453557,14.38,14.55,14.13,14.55,453557,0.0,1.0
2024-07-09,14.62,14.77,14.28,14.44,482130,14.62,14.77,14.28,14.44,482130,0.0,1.0
2024-07-10,15.02,15.26,14.55,14.55,671531,15.02,15.26,14.55,14.55,671531,0.0,1.0
2024-07-11,15.32,15.66,15.1001,15.36,751216,15.32,15.66,15.1001,15.36,751216,0.0,1.0
2024-07-12,15.78,15.92,15.49,15.56,893795,15.78,15.92,15.49,15.56,893795,0.0,1.0
2024-07-15,15.42,15.6,14.0,15.49,1125670,15.42,15.6,14.0,15.49,1125670,0.0,1.0
2024-07-16,15.27,15.4,14.0,15.23,795681,15.27,15.4,14.0,15.23,795681,0.0,1.0
2024-07-17,14.59,15.15,14.26,15.12,865790,14.59,15.15,14.26,15.12,865790,0.0,1.0
2024-07-18,13.58,14.496,13.43,14.43,1730964,13.58,14.496,13.43,14.43,1730964,0.0,1.0
2024-07-19,12.01,13.66,11.822,13.64,3166008,12.01,13.66,11.822,13.64,3166008,0.0,1.0
2024-07-22,12.3,12.62,12.1,12.43,972787,12.3,12.62,12.1,12.43,972787,0.0,1.0
2024-07-23,11.91,12.3,11.9,12.3,791624,11.91,12.3,11.9,12.3,791624,0.0,1.0
2024-07-24,11.97,12.265,11.82,11.9,628397,11.97,12.265,11.82,11.9,628397,0.0,1.0
2024-07-25,12.42,12.64,11.92,12.0,756691,12.42,12.64,11.92,12.0,756691,0.0,1.0
2024-07-26,12.79,12.79,12.4,12.71,435630,12.79,12.79,12.4,12.71,435630,0.0,1.0
2024-07-29,12.78,13.44,12.65,13.05,659805,12.78,13.44,12.65,13.05,659805,0.0,1.0
2024-07-30,12.47,12.955,12.42,12.7,382704,12.47,12.955,12.42,12.7,382704,0.0,1.0
2024-07-31,12.76,13.22,12.74,12.8,540024,12.76,13.22,12.74,12.8,540024,0.0,1.0
2024-08-01,12.21,12.85,12.1,12.85,598403,12.21,12.85,12.1,12.85,598403,0.0,1.0
2024-08-02,11.86,11.91,11.58,11.84,489624,11.86,11.91,11.58,11.84,489624,0.0,1.0
2024-08-05,11.59,11.8,10.4,10.54,943818,11.59,11.8,10.4,10.54,943818,0.0,1.0
2024-08-06,12.06,12.1,11.5044,11.73,536079,12.06,12.1,11.5044,11.73,536079,0.0,1.0
2024-08-07,11.75,12.3755,11.7,12.3,560924,11.75,12.3755,11.7,12.3,560924,0.0,1.0
2024-08-08,12.59,12.64,11.87,11.9,447817,12.59,12.64,11.87,11.9,447817,0.0,1.0
2024-08-09,12.74,12.95,12.36,12.55,352904,12.74,12.95,12.36,12.55,352904,0.0,1.0
2024-08-12,12.45,12.7299,12.25,12.54,619208,12.45,12.7299,12.25,12.54,619208,0.0,1.0
2024-08-13,12.43,12.6,12.24,12.46,542850,12.43,12.6,12.24,12.46,542850,0.0,1.0
2024-08-14,12.04,12.45,11.65,12.42,649724,12.04,12.45,11.65,12.42,649724,0.0,1.0
2024-08-15,12.15,12.668,12.09,12.13,1154719,12.15,12.668,12.09,12.13,1154719,0.0,1.0
2024-08-16,11.81,12.37,11.78,12.09,943526,11.81,12.37,11.78,12.09,943526,0.0,1.0
2024-08-19,11.975,12.3623,11.83,12.02,804349,11.975,12.3623,11.83,12.02,804349,0.0,1.0
2024-08-20,12.07,12.2997,11.8,12.02,535218,12.07,12.2997,11.8,12.02,535218,0.0,1.0
2024-08-21,12.47,12.54,11.92,12.05,530788,12.47,12.54,11.92,12.05,530788,0.0,1.0
2024-08-22,14.52,15.02,13.0606,13.08,5274204,14.52,15.02,13.0606,13.08,5274204,0.0,1.0
2024-08-23,15.3,15.83,14.74,14.79,2238527,15.3,15.83,14.74,14.79,2238527,0.0,1.0
2024-08-26,15.22,15.27,14.23,15.05,1260690,15.22,15.27,14.23,15.05,1260690,0.0,1.0
2024-08-27,14.77,15.19,14.54,15.19,945686,14.77,15.19,14.54,15.19,945686,0.0,1.0
2024-08-28,14.35,15.07,13.89,14.62,1131937,14.35,15.07,13.89,14.62,1131937,0.0,1.0
2024-08-29,14.72,15.055,14.34,14.44,907599,14.72,15.055,14.34,14.44,907599,0.0,1.0
2024-08-30,14.56,14.98,14.31,14.87,678037,14.56,14.98,14.31,14.87,678037,0.0,1.0
2024-09-03,13.64,14.5,13.46,14.5,768326,13.64,14.5,13.46,14.5,768326,0.0,1.0
2024-09-04,12.01,13.51,10.9,13.45,2937031,12.01,13.51,10.9,13.45,2937031,0.0,1.0
2024-09-05,12.3,12.85,12.04,12.31,887784,12.3,12.85,12.04,12.31,887784,0.0,1.0
2024-09-06,11.77,12.35,11.76,12.28,738606,11.77,12.35,11.76,12.28,738606,0.0,1.0
2024-09-09,11.67,12.02,11.6,11.8,436834,11.67,12.02,11.6,11.8,436834,0.0,1.0
2024-09-10,11.62,12.1396,11.35,11.81,615540,11.62,12.1396,11.35,11.81,615540,0.0,1.0
2024-09-11,12.2,12.26,11.49,11.7,395580,12.2,12.26,11.49,11.7,395580,0.0,1.0
2024-09-12,12.11,12.2549,11.98,12.19,390322,12.11,12.2549,11.98,12.19,390322,0.0,1.0
2024-09-13,12.15,12.3397,12.01,12.09,361550,12.15,12.3397,12.01,12.09,361550,0.0,1.0
2024-09-16,11.88,12.101,11.65,12.07,479588,11.88,12.101,11.65,12.07,479588,0.0,1.0
2024-09-17,12.34,12.67,12.0,12.0,690597,12.34,12.67,12.0,12.0,690597,0.0,1.0
2024-09-18,11.96,12.53,11.95,12.38,471741,11.96,12.53,11.95,12.38,471741,0.0,1.0
2024-09-19,12.38,12.65,12.17,12.37,574330,12.38,12.65,12.17,12.37,574330,0.0,1.0
2024-09-20,11.91,12.4315,11.75,12.34,632249,11.91,12.4315,11.75,12.34,632249,0.0,1.0
2024-09-23,11.77,12.08,11.7024,12.06,442725,11.77,12.08,11.7024,12.06,442725,0.0,1.0
2024-09-24,13.24,13.3,12.24,12.51,2277843,13.24,13.3,12.24,12.51,2277843,0.0,1.0
2024-09-25,12.68,13.04,12.56,12.81,645725,12.68,13.04,12.56,12.81,645725,0.0,1.0
2024-09-26,13.85,14.64,13.61,13.61,2325416,13.85,14.64,13.61,13.61,2325416,0.0,1.0
2024-09-27,14.07,14.52,13.86,14.39,1452990,14.07,14.52,13.86,14.39,1452990,0.0,1.0
2024-09-30,14.14,15.13,13.93,15.0,2192330,14.14,15.13,13.93,15.0,2192330,0.0,1.0
2024-10-01,14.34,14.5,13.54,14.32,1169838,14.34,14.5,13.54,14.32,1169838,0.0,1.0
2024-10-02,14.52,15.48,13.95,15.17,2507468,14.52,15.48,13.95,15.17,2507468,0.0,1.0
2024-10-03,14.63,14.65,13.8104,14.0,917884,14.63,14.65,13.8104,14.0,917884,0.0,1.0
2024-10-04,17.52,17.675,15.05,15.05,6422409,17.52,17.675,15.05,15.05,6422409,0.0,1.0
2024-10-07,21.27,22.98,18.3857,19.08,14521862,21.27,22.98,18.3857,19.08,14521862,0.0,1.0
2024-10-08,17.72,18.49,16.9,18.11,6049054,17.72,18.49,16.9,18.11,6049054,0.0,1.0
2024-10-09,17.705,18.51,16.50005,16.50005,2416624,17.705,18.51,16.50005,16.50005,2416624,0.0,1.0
2024-10-10,17.15,17.72,16.51,17.67,1973643,17.15,17.72,16.51,17.67,1973643,0.0,1.0
2024-10-11,17.615,17.77,16.39,16.8,1165475,17.615,17.77,16.39,16.8,1165475,0.0,1.0
2024-10-14,16.97,18.25,16.75,17.48,1931959,16.97,18.25,16.75,17.48,1931959,0.0,1.0
2024-10-15,15.77,16.66,15.5739,16.38,1966238,15.77,16.66,15.5739,16.38,1966238,0.0,1.0
2024-10-16,15.94,16.32,15.69,16.05,909365,15.94,16.32,15.69,16.05,909365,0.0,1.0
2024-10-17,15.54,15.68,15.14,15.59,1035260,15.54,15.68,15.14,15.59,1035260,0.0,1.0
2024-10-18,16.5,17.09,15.83,16.6,1953125,16.5,17.09,15.83,16.6,1953125,0.0,1.0
2024-10-21,17.78,19.38,17.06,17.2,5906000,17.78,19.38,17.06,17.2,5906000,0.0,1.0
2024-10-22,16.65,18.6084,16.62,17.59,2693383,16.65,18.6084,16.62,17.59,2693383,0.0,1.0
2024-10-23,16.75,17.8,16.51,16.99,1646137,16.75,17.8,16.51,16.99,1646137,0.0,1.0
2024-10-24,16.34,17.1515,16.3,16.7,1012821,16.34,17.1515,16.3,16.7,1012821,0.0,1.0
2024-10-25,17.21,17.9,16.6,16.6,1677581,17.21,17.9,16.6,16.6,1677581,0.0,1.0
2024-10-28,18.55,18.95,17.55,18.02,2166446,18.55,18.95,17.55,18.02,2166446,0.0,1.0
2024-10-29,17.24,18.32,17.2,18.22,1671960,17.24,18.32,17.2,18.22,1671960,0.0,1.0
2024-10-30,17.41,17.98,16.71,17.35,1284460,17.41,17.98,16.71,17.35,1284460,0.0,1.0
2024-10-31,17.03,17.62,16.684,17.45,1082824,17.03,17.62,16.684,17.45,1082824,0.0,1.0
2024-11-01,17.05,17.5532,17.03,17.14,946999,17.05,17.5532,17.03,17.14,946999,0.0,1.0
2024-11-04,16.68,17.6,16.66,17.25,773591,16.68,17.6,16.66,17.25,773591,0.0,1.0
2024-11-05,18.435,18.5,17.4,17.51,2293343,18.435,18.5,17.4,17.51,2293343,0.0,1.0
2024-11-06,17.41,17.93,17.04,17.66,1439308,17.41,17.93,17.04,17.66,1439308,0.0,1.0
2024-11-07,17.44,19.44,17.18,18.26,3144228,17.44,19.44,17.18,18.26,3144228,0.0,1.0
2024-11-08,16.51,17.23,16.4738,17.2,1427995,16.51,17.23,16.4738,17.2,1427995,0.0,1.0
2024-11-11,16.87,17.39,16.4404,17.0,1116936,16.87,17.39,16.4404,17.0,1116936,0.0,1.0
2024-11-12,15.84,16.7,15.57,16.5,1644622,15.84,16.7,15.57,16.5,1644622,0.0,1.0
2024-11-13,17.38,17.98,16.185,16.3,3519317,17.38,17.98,16.185,16.3,3519317,0.0,1.0
2024-11-14,16.58,17.2,16.51,17.1,1724269,16.58,17.2,16.51,17.1,1724269,0.0,1.0
2024-11-15,16.55,17.25,16.51,16.93,1506553,16.55,17.25,16.51,16.93,1506553,0.0,1.0
2024-11-18,15.39,18.2,15.35,17.1,4638178,15.39,18.2,15.35,17.1,4638178,0.0,1.0
2024-11-19,15.67,16.23,15.3,15.5,1103891,15.67,16.23,15.3,15.5,1103891,0.0,1.0
2024-11-20,15.28,15.71,15.038,15.55,1361059,15.28,15.71,15.038,15.55,1361059,0.0,1.0
2024-11-21,13.29,13.88,12.015,13.79,8886724,13.29,13.88,12.015,13.79,8886724,0.0,1.0
2024-11-22,14.06,14.38,13.55,13.9,2459604,14.06,14.38,13.55,13.9,2459604,0.0,1.0
2024-11-25,15.25,15.43,13.97,14.59,2566555,15.25,15.43,13.97,14.59,2566555,0.0,1.0
2024-11-26,14.64,15.25,14.5658,15.09,804333,14.64,15.25,14.5658,15.09,804333,0.0,1.0
2024-11-27,14.99,15.47,14.81,15.09,917630,14.99,15.47,14.81,15.09,917630,0.0,1.0
2024-11-29,15.52,15.99,14.95,15.06,1198361,15.52,15.99,14.95,15.06,1198361,0.0,1.0
2024-12-02,15.64,16.03,15.26,15.8,1228345,15.64,16.03,15.26,15.8,1228345,0.0,1.0
2024-12-03,15.18,15.99,15.09,15.5,1038365,15.18,15.99,15.09,15.5,1038365,0.0,1.0
2024-12-04,14.99,15.49,14.8104,15.25,1220079,14.99,15.49,14.8104,15.25,1220079,0.0,1.0
2024-12-05,14.86,15.27,14.58,14.84,952640,14.86,15.27,14.58,14.84,952640,0.0,1.0
2024-12-06,15.09,15.43,14.98,15.11,964014,15.09,15.43,14.98,15.11,964014,0.0,1.0
2024-12-09,16.25,16.93,15.99,15.99,2758650,16.25,16.93,15.99,15.99,2758650,0.0,1.0
2024-12-10,15.49,16.1,15.48,15.76,1189175,15.49,16.1,15.48,15.76,1189175,0.0,1.0
2024-12-11,15.32,15.71,15.09,15.55,647766,15.32,15.71,15.09,15.55,647766,0.0,1.0
2024-12-12,15.16,15.69,15.1,15.3,673473,15.16,15.69,15.1,15.3,673473,0.0,1.0
2024-12-13,15.34,15.43,14.9,15.11,871106,15.34,15.43,14.9,15.11,871106,0.0,1.0
2024-12-16,14.38,15.14,14.16,15.08,2015628,14.38,15.14,14.16,15.08,2015628,0.0,1.0
2024-12-17,14.61,14.8109,14.275,14.5,776854,14.61,14.8109,14.275,14.5,776854,0.0,1.0
2024-12-18,13.935,14.68,13.71,14.5,1316561,13.935,14.68,13.71,14.5,1316561,0.0,1.0
2024-12-19,14.02,14.2199,13.82,14.0,1072351,14.02,14.2199,13.82,14.0,1072351,0.0,1.0
2024-12-20,15.01,15.3,13.93,13.96,2499205,15.01,15.3,13.93,13.96,2499205,0.0,1.0
2024-12-23,14.97,15.53,14.82,15.13,1080956,14.97,15.53,14.82,15.13,1080956,0.0,1.0
2024-12-24,15.24,15.645,14.79,15.01,1016022,15.24,15.645,14.79,15.01,1016022,0.0,1.0
2024-12-26,16.245,17.45,15.62,15.73,3868760,16.245,17.45,15.62,15.73,3868760,0.0,1.0
2024-12-27,16.03,17.01,15.4,16.64,2450742,16.03,17.01,15.4,16.64,2450742,0.0,1.0
2024-12-30,15.655,16.06,15.19,15.92,1311429,15.655,16.06,15.19,15.92,1311429,0.0,1.0
2024-12-31,15.745,16.98,15.68,16.82,1877011,15.745,16.98,15.68,16.82,1877011,0.0,1.0
2025-01-02,15.67,16.64,15.43,15.85,2150839,15.67,16.64,15.43,15.85,2150839,0.0,1.0
2025-01-03,15.42,15.78,14.96,15.77,1970049,15.42,15.78,14.96,15.77,1970049,0.0,1.0
2025-01-06,15.99,16.45,15.62,15.81,1911540,15.99,16.45,15.62,15.81,1911540,0.0,1.0
2025-01-07,15.18,16.07,15.11,15.98,1638225,15.18,16.07,15.11,15.98,1638225,0.0,1.0
2025-01-08,14.7,15.14,14.42,14.9,1535970,14.7,15.14,14.42,14.9,1535970,0.0,1.0
2025-01-10,14.48,14.74,14.13,14.41,1578459,14.48,14.74,14.13,14.41,1578459,0.0,1.0
2025-01-13,14.1,14.2735,13.88,14.25,1173069,14.1,14.2735,13.88,14.25,1173069,0.0,1.0
2025-01-14,14.95,15.4484,14.4772,14.52,2111011,14.95,15.4484,14.4772,14.52,2111011,0.0,1.0
2025-01-15,14.97,15.2,14.87,15.07,1176686,14.97,15.2,14.87,15.07,1176686,0.0,1.0
2025-01-16,15.13,15.23,14.92,15.07,774139,15.13,15.23,14.92,15.07,774139,0.0,1.0
2025-01-17,15.55,15.65,14.97,15.12,1363064,15.55,15.65,14.97,15.12,1363064,0.0,1.0
2025-01-21,15.66,16.13,15.56,15.84,1512171,15.66,16.13,15.56,15.84,1512171,0.0,1.0
2025-01-22,15.75,15.94,15.43,15.59,1052494,15.75,15.94,15.43,15.59,1052494,0.0,1.0
2025-01-23,15.985,16.02,15.45,15.45,873142,15.985,16.02,15.45,15.45,873142,0.0,1.0
2025-01-24,16.59,17.17,16.12,16.16,3433017,16.59,17.17,16.12,16.16,3433017,0.0,1.0
2025-01-27,16.45,16.65,16.06,16.47,1530423,16.45,16.65,16.06,16.47,1530423,0.0,1.0
2025-01-28,17.0,17.07,15.95,16.45,1092533,17.0,17.07,15.95,16.45,1092533,0.0,1.0
2025-01-29,16.73,17.32,16.6,17.0,1212157,16.73,17.32,16.6,17.0,1212157,0.0,1.0
2025-01-30,17.22,17.44,16.75,16.75,1786748,17.22,17.44,16.75,16.75,1786748,0.0,1.0
2025-01-31,16.99,17.49,16.67,17.13,1744060,16.99,17.49,16.67,17.13,1744060,0.0,1.0
2025-02-03,16.69,16.7983,16.2,16.38,1215640,16.69,16.7983,16.2,16.38,1215640,0.0,1.0
2025-02-04,16.95,17.32,16.635,17.05,1283133,16.95,17.32,16.635,17.05,1283133,0.0,1.0
2025-02-05,16.97,17.1,16.42,17.1,872184,16.97,17.1,16.42,17.1,872184,0.0,1.0
2025-02-06,18.195,18.66,16.93,16.93,4190623,18.195,18.66,16.93,16.93,4190623,0.0,1.0
2025-02-07,20.4,20.63,18.4,18.68,5200946,20.4,20.63,18.4,18.68,5200946,0.0,1.0
2025-02-10,20.5,21.07,20.01,21.0,3245032,20.5,21.07,20.01,21.0,3245032,0.0,1.0
2025-02-11,20.71,20.99,19.7,19.71,2753361,20.71,20.99,19.7,19.71,2753361,0.0,1.0
2025-02-12,25.14,25.44,21.0,21.0,8031864,25.14,25.44,21.0,21.0,8031864,0.0,1.0
2025-02-13,25.81,26.33,23.9047,24.1,3693540,25.81,26.33,23.9047,24.1,3693540,0.0,1.0
2025-02-14,25.56,29.76,24.41,27.38,4863175,25.56,29.76,24.41,27.38,4863175,0.0,1.0
2025-02-18,26.34,27.21,25.15,26.38,2738496,26.34,27.21,25.15,26.38,2738496,0.0,1.0
2025-02-19,26.45,27.705,26.28,27.0,2342025,26.45,27.705,26.28,27.0,2342025,0.0,1.0
2025-02-20,26.07,27.67,25.8104,26.99,2341277,26.07,27.67,25.8104,26.99,2341277,0.0,1.0
2025-02-21,25.23,28.59,25.16,26.81,3872849,25.23,28.59,25.16,26.81,3872849,0.0,1.0
2025-02-24,23.53,24.54,22.16,24.54,3799339,23.53,24.54,22.16,24.54,3799339,0.0,1.0
2025-02-25,23.59,24.65,23.181,23.98,1989068,23.59,24.65,23.181,23.98,1989068,0.0,1.0
2025-02-26,25.25,25.73,24.34,24.5,2333575,25.25,25.73,24.34,24.5,2333575,0.0,1.0
2025-02-27,23.65,25.435,23.5596,25.03,1531799,23.65,25.435,23.5596,25.03,1531799,0.0,1.0
2025-02-28,22.96,23.328,21.88,22.37,1711480,22.96,23.328,21.88,22.37,1711480,0.0,1.0
2025-03-03,20.83,23.66,20.59,23.375,2059376,20.83,23.66,20.59,23.375,2059376,0.0,1.0
2025-03-04,21.11,21.53,20.05,20.85,1594203,21.11,21.53,20.05,20.85,1594203,0.0,1.0
2025-03-05,23.82,23.95,21.59,22.02,2066172,23.82,23.95,21.59,22.02,2066172,0.0,1.0
2025-03-06,22.89,24.5,22.65,23.55,2841614,22.89,24.5,22.65,23.55,2841614,0.0,1.0
2025-03-07,22.67,23.66,21.92,22.9,1254082,22.67,23.66,21.92,22.9,1254082,0.0,1.0
2025-03-10,21.36,22.44,20.82,21.98,1565746,21.36,22.44,20.82,21.98,1565746,0.0,1.0
2025-03-11,22.45,22.68,21.42,22.33,2263980,22.45,22.68,21.42,22.33,2263980,0.0,1.0
2025-03-12,21.63,25.06,21.2,24.935,6066342,21.63,25.06,21.2,24.935,6066342,0.0,1.0
2025-03-13,21.77,23.05,21.4,21.78,2397042,21.77,23.05,21.4,21.78,2397042,0.0,1.0
2025-03-14,24.18,24.58,22.37,22.43,2832310,24.18,24.58,22.37,22.43,2832310,0.0,1.0
2025-03-17,25.26,25.79,23.62,23.97,2734408,25.26,25.79,23.62,23.97,2734408,0.0,1.0
2025-03-18,24.68,25.5,24.3122,25.39,1457932,24.68,25.5,24.3122,25.39,1457932,0.0,1.0
2025-03-19,24.12,24.84,23.1701,24.78,1536323,24.12,24.84,23.1701,24.78,1536323,0.0,1.0
2025-03-20,22.66,23.37,22.53,23.23,1321772,22.66,23.37,22.53,23.23,1321772,0.0,1.0
2025-03-21,23.05,23.12,21.68,22.0,1390078,23.05,23.12,21.68,22.0,1390078,0.0,1.0
2025-03-24,23.01,23.44,22.5,23.44,908855,23.01,23.44,22.5,23.44,908855,0.0,1.0
2025-03-25,22.28,23.34,22.11,22.6,1144422,22.28,23.34,22.11,22.6,1144422,0.0,1.0
2025-03-26,22.33,22.9,21.81,22.5,1476868,22.33,22.9,21.81,22.5,1476868,0.0,1.0
2025-03-27,22.19,22.8689,21.9601,22.5,1501468,22.19,22.8689,21.9601,22.5,1501468,0.0,1.0
2025-03-28,20.75,22.1,20.11,22.07,2472907,20.75,22.1,20.11,22.07,2472907,0.0,1.0
2025-03-31,20.89,21.46,20.39,21.05,2792917,20.89,21.46,20.39,21.05,2792917,0.0,1.0
2025-04-01,19.84,20.94,19.38,20.9,2242452,19.84,20.94,19.38,20.9,2242452,0.0,1.0
2025-04-02,19.78,20.11,19.47,19.92,1222059,19.78,20.11,19.47,19.92,1222059,0.0,1.0
2025-04-03,18.95,19.15,18.533,18.68,1445945,18.95,19.15,18.533,18.68,1445945,0.0,1.0
2025-04-04,16.73,17.6,15.98,17.35,3010923,16.73,17.6,15.98,17.35,3010923,0.0,1.0
2025-04-07,16.59,17.33,15.4,15.59,2548038,16.59,17.33,15.4,15.59,2548038,0.0,1.0
2025-04-08,15.41,17.27,15.16,17.145,2025998,15.41,17.27,15.16,17.145,2025998,0.0,1.0
2025-04-09,15.61,16.105,14.345,15.22,3312029,15.61,16.105,14.345,15.22,3312029,0.0,1.0
2025-04-10,14.78,15.6,14.44,15.56,1801064,14.78,15.6,14.44,15.56,1801064,0.0,1.0
2025-04-11,14.44,15.07,14.02,15.07,2138573,14.44,15.07,14.02,15.07,2138573,0.0,1.0
2025-04-14,15.68,16.33,15.34,15.405,2099266,15.68,16.33,15.34,15.405,2099266,0.0,1.0
2025-04-15,15.225,15.84,15.07,15.7,896634,15.225,15.84,15.07,15.7,896634,0.0,1.0
2025-04-16,14.61,15.01,14.31,14.64,1279673,14.61,15.01,14.31,14.64,1279673,0.0,1.0
2025-04-17,14.83,15.1,14.57,14.84,1075466,14.83,15.1,14.57,14.84,1075466,0.0,1.0
2025-04-21,14.54,15.0,14.01,14.83,1293421,14.54,15.0,14.01,14.83,1293421,0.0,1.0
2025-04-22,15.51,15.58,14.6503,14.7,1574095,15.51,15.58,14.6503,14.7,1574095,0.0,1.0
2025-04-23,16.21,16.82,15.9081,16.33,1701307,16.21,16.82,15.9081,16.33,1701307,0.0,1.0
2025-04-24,16.74,16.805,15.86,15.93,735140,16.74,16.805,15.86,15.93,735140,0.0,1.0
2025-04-25,16.94,17.09,16.44,16.55,814568,16.94,17.09,16.44,16.55,814568,0.0,1.0
2025-04-28,16.95,17.2923,16.57,16.91,597451,16.95,17.2923,16.57,16.91,597451,0.0,1.0
2025-04-29,16.73,17.0996,16.65,16.78,541719,16.73,17.0996,16.65,16.78,541719,0.0,1.0
2025-04-30,16.75,16.83,16.27,16.31,368244,16.75,16.83,16.27,16.31,368244,0.0,1.0
2025-05-01,17.2,17.29,16.65,16.99,724793,17.2,17.29,16.65,16.99,724793,0.0,1.0
2025-05-02,18.82,19.19,17.81,17.92,2494727,18.82,19.19,17.81,17.92,2494727,0.0,1.0
2025-05-05,18.73,19.4,18.6347,18.91,1102654,18.73,19.4,18.6347,18.91,1102654,0.0,1.0
2025-05-06,19.11,19.285,18.38,18.58,1162421,19.11,19.285,18.38,18.58,1162421,0.0,1.0
2025-05-07,18.75,19.0494,18.545,18.84,569243,18.75,19.0494,18.545,18.84,569243,0.0,1.0
2025-05-08,18.87,19.01,18.44,18.805,694426,18.87,19.01,18.44,18.805,694426,0.0,1.0
2025-05-09,18.45,19.25,18.11,18.77,1608275,18.45,19.25,18.11,18.77,1608275,0.0,1.0
2025-05-12,19.22,19.87,18.48,19.7,2078383,19.22,19.87,18.48,19.7,2078383,0.0,1.0
2025-05-13,19.24,20.08,18.85,18.93,1670550,19.24,20.08,18.85,18.93,1670550,0.0,1.0
2025-05-14,19.87,20.85,19.79,20.08,1543403,19.87,20.85,19.79,20.08,1543403,0.0,1.0
2025-05-15,19.09,19.67,18.92,19.67,1127250,19.09,19.67,18.92,19.67,1127250,0.0,1.0
2025-05-16,19.02,19.3601,18.89,19.15,929510,19.02,19.3601,18.89,19.15,929510,0.0,1.0
2025-05-19,17.58,19.64,17.54,19.18,2737127,17.58,19.64,17.54,19.18,2737127,0.0,1.0
2025-05-20,17.95,18.23,17.68,17.835,1109063,17.95,18.23,17.68,17.835,1109063,0.0,1.0
2025-05-21,17.07,18.14,16.98,17.96,1551998,17.07,18.14,16.98,17.96,1551998,0.0,1.0
2025-05-22,17.34,17.61,16.67,16.9,1319277,17.34,17.61,16.67,16.9,1319277,0.0,1.0
2025-05-23,16.96,17.29,16.51,17.14,2591609,16.96,17.29,16.51,17.14,2591609,0.0,1.0
2025-05-27,15.78,16.66,15.45,15.78,3536844,15.78,16.66,15.45,15.78,3536844,0.0,1.0
2025-05-28,16.65,16.9,15.925,16.0,2894400,16.65,16.9,15.925,16.0,2894400,0.0,1.0
2025-05-29,16.33,17.0702,16.2701,17.032,1385944,16.33,17.0702,16.2701,17.032,1385944,0.0,1.0
2025-05-30,16.22,16.36,15.8812,16.17,1111892,16.22,16.36,15.8812,16.17,1111892,0.0,1.0
2025-06-02,15.92,16.3,15.78,16.22,996494,15.92,16.3,15.78,16.22,996494,0.0,1.0
2025-06-03,16.11,16.46,16.11,16.25,620837,16.11,16.46,16.11,16.25,620837,0.0,1.0
2025-06-04,16.31,16.68,16.0379,16.15,782973,16.31,16.68,16.0379,16.15,782973,0.0,1.0
2025-06-05,16.05,17.035,15.91,16.51,1163622,16.05,17.035,15.91,16.51,1163622,0.0,1.0
2025-06-06,16.26,16.34,15.852,16.0,931818,16.26,16.34,15.852,16.0,931818,0.0,1.0
2025-06-09,17.03,17.47,16.74,16.76,2372346,17.03,17.47,16.74,16.76,2372346,0.0,1.0
2025-06-10,16.99,17.0903,16.58,17.065,1023177,16.99,17.0903,16.58,17.065,1023177,0.0,1.0
2025-06-11,17.29,17.38,16.82,16.96,1600502,17.29,17.38,16.82,16.96,1600502,0.0,1.0
2025-06-12,16.93,17.275,16.83,16.9,1115187,16.93,17.275,16.83,16.9,1115187,0.0,1.0
2025-06-13,16.65,16.84,16.35,16.4,1012957,16.65,16.84,16.35,16.4,1012957,0.0,1.0
2025-06-16,16.31,17.165,16.24,16.92,1653680,16.31,17.165,16.24,16.92,1653680,0.0,1.0
2025-06-17,16.29,16.57,16.05,16.352,825518,16.29,16.57,16.05,16.352,825518,0.0,1.0
2025-06-18,16.66,17.07,15.975,16.185,1517404,16.66,17.07,15.975,16.185,1517404,0.0,1.0
2025-06-20,16.21,16.75,16.18,16.64,1409733,16.21,16.75,16.18,16.64,1409733,0.0,1.0
2025-06-23,15.55,16.25,15.38,16.2,1878104,15.55,16.25,15.38,16.2,1878104,0.0,1.0
2025-06-24,16.43,16.575,15.8,15.835,1298667,16.43,16.575,15.8,15.835,1298667,0.0,1.0
2025-06-25,16.96,17.32,16.492,16.79,2125851,16.96,17.32,16.492,16.79,2125851,0.0,1.0
2025-06-26,17.23,17.57,16.648,17.16,1503978,17.23,17.57,16.648,17.16,1503978,0.0,1.0
2025-06-27,16.99,17.35,16.58,17.31,1439967,16.99,17.35,16.58,17.31,1439967,0.0,1.0
2025-06-30,17.36,18.07,16.57,17.11,2989683,17.36,18.07,16.57,17.11,2989683,0.0,1.0
2025-07-01,16.84,17.39,16.745,17.39,1008074,16.84,17.39,16.745,17.39,1008074,0.0,1.0
2025-07-02,16.95,17.0,16.62,16.79,658284,16.95,17.0,16.62,16.79,658284,0.0,1.0
2025-07-03,17.06,17.41,16.95,17.03,646694,17.06,17.41,16.95,17.03,646694,0.0,1.0
2025-07-07,16.77,17.1398,16.52,17.04,900462,16.77,17.1398,16.52,17.04,900462,0.0,1.0
2025-07-08,17.06,17.29,16.87,16.98,962754,17.06,17.29,16.87,16.98,962754,0.0,1.0
2025-07-09,17.07,17.24,16.59,17.0,801752,17.07,17.24,16.59,17.0,801752,0.0,1.0
2025-07-10,17.28,17.55,16.875,17.1,850815,17.28,17.55,16.875,17.1,850815,0.0,1.0
2025-07-11,17.69,17.7999,17.2,17.21,1089084,17.69,17.7999,17.2,17.21,1089084,0.0,1.0
2025-07-14,17.68,17.96,17.43,17.805,1249614,17.68,17.96,17.43,17.805,1249614,0.0,1.0
2025-07-15,18.18,18.48,17.8,17.965,1511956,18.18,18.48,17.8,17.965,1511956,0.0,1.0
2025-07-16,18.42,18.561,17.67,18.1,1448958,18.42,18.561,17.67,18.1,1448958,0.0,1.0
2025-07-17,18.88,19.42,18.55,18.55,2768302,18.88,19.42,18.55,18.55,2768302,0.0,1.0
2025-07-18,18.78,19.2987,18.765,19.06,1221999,18.78,19.2987,18.765,19.06,1221999,0.0,1.0
2025-07-21,18.84,19.62,18.8,19.07,1645290,18.84,19.62,18.8,19.07,1645290,0.0,1.0
2025-07-22,19.84,20.055,18.36,18.62,1923278,19.84,20.055,18.36,18.62,1923278,0.0,1.0
2025-07-23,19.89,20.4,19.76,20.28,1585017,19.89,20.4,19.76,20.28,1585017,0.0,1.0
2025-07-24,19.9,20.28,19.56,19.72,1482940,19.9,20.28,19.56,19.72,1482940,0.0,1.0
2025-07-25,19.99,20.45,19.65,19.73,1323620,19.99,20.45,19.65,19.73,1323620,0.0,1.0
2025-07-28,18.95,20.33,18.94,20.07,1379278,18.95,20.33,18.94,20.07,1379278,0.0,1.0
2025-07-29,17.84,19.0,17.78,19.0,2024413,17.84,19.0,17.78,19.0,2024413,0.0,1.0
2025-07-30,17.47,17.9765,17.34,17.64,850218,17.47,17.9765,17.34,17.64,850218,0.0,1.0
2025-07-31,17.5,17.69,17.17,17.385,717617,17.5,17.69,17.17,17.385,717617,0.0,1.0
2025-08-01,16.9,17.01,16.62,17.0,1171956,16.9,17.01,16.62,17.0,1171956,0.0,1.0
2025-08-04,17.32,17.55,17.1281,17.21,645025,17.32,17.55,17.1281,17.21,645025,0.0,1.0
2025-08-05,17.27,17.58,17.01,17.4,510084,17.27,17.58,17.01,17.4,510084,0.0,1.0
2025-08-06,17.28,17.61,17.12,17.43,467406,17.28,17.61,17.12,17.43,467406,0.0,1.0
2025-08-07,17.45,17.78,17.15,17.32,1053426,17.45,17.78,17.15,17.32,1053426,0.0,1.0
2025-08-08,17.89,17.97,17.26,17.43,686481,17.89,17.97,17.26,17.43,686481,0.0,1.0
2025-08-11,17.66,18.0893,17.53,17.85,724213,17.66,18.0893,17.53,17.85,724213,0.0,1.0
2025-08-12,17.83,17.87,17.43,17.66,745534,17.83,17.87,17.43,17.66,745534,0.0,1.0
2025-08-13,17.99,18.43,17.81,18.14,806664,17.99,18.43,17.81,18.14,806664,0.0,1.0
2025-08-14,17.7,17.8,17.41,17.49,628364,17.7,17.8,17.41,17.49,628364,0.0,1.0
2025-08-15,17.89,18.04,17.6176,17.72,759185,17.89,18.04,17.6176,17.72,759185,0.0,1.0
2025-08-18,17.79,18.23,17.515,18.05,1191110,17.79,18.23,17.515,18.05,1191110,0.0,1.0
2025-08-19,17.34,18.075,17.12,17.82,1358527,17.34,18.075,17.12,17.82,1358527,0.0,1.0
2025-08-20,17.26,17.36,16.75,17.25,1618539,17.26,17.36,16.75,17.25,1618539,0.0,1.0
2025-08-21,17.45,18.04,17.3,17.4,1240998,17.45,18.04,17.3,17.4,1240998,0.0,1.0
2025-08-22,18.51,18.85,18.035,18.09,3166293,18.51,18.85,18.035,18.09,3166293,0.0,1.0
2025-08-25,17.79,19.0,17.75,18.97,2405906,17.79,19.0,17.75,18.97,2405906,0.0,1.0
2025-08-26,16.45,16.98,15.8,15.88,7094937,16.45,16.98,15.8,15.88,7094937,0.0,1.0
2025-08-27,15.91,16.4,15.565,16.385,3081262,15.91,16.4,15.565,16.385,3081262,0.0,1.0
2025-08-28,16.15,16.24,15.71,16.158,1465908,16.15,16.24,15.71,16.158,1465908,0.0,1.0
2025-08-29,15.83,16.15,15.57,16.1,5007462,15.83,16.15,15.57,16.1,5007462,0.0,1.0
2025-09-02,15.58,15.81,15.33,15.605,1998882,15.58,15.81,15.33,15.605,1998882,0.0,1.0
2025-09-03,15.91,15.9499,15.27,15.46,1154495,15.91,15.9499,15.27,15.46,1154495,0.0,1.0
2025-09-04,16.1,16.25,15.44,15.69,1867409,16.1,16.25,15.44,15.69,1867409,0.0,1.0
2025-09-05,16.16,16.52,15.96,16.25,1241997,16.16,16.52,15.96,16.25,1241997,0.0,1.0
2025-09-08,16.31,16.3864,15.7,16.17,1357451,16.31,16.3864,15.7,16.17,1357451,0.0,1.0
2025-09-09,16.405,16.6,16.1802,16.21,992469,16.405,16.6,16.1802,16.21,992469,0.0,1.0
2025-09-10,15.71,16.5,15.67,16.5,1510971,15.71,16.5,15.67,16.5,1510971,0.0,1.0
2025-09-11,16.18,16.35,15.75,15.75,851848,16.18,16.35,15.75,15.75,851848,0.0,1.0
2025-09-12,16.53,17.05,16.07,16.15,1772777,16.53,17.05,16.07,16.15,1772777,0.0,1.0
2025-09-15,16.94,17.275,16.58,16.74,1522270,16.94,17.275,16.58,16.74,1522270,0.0,1.0
2025-09-16,16.88,17.12,16.72,16.935,1015775,16.88,17.12,16.72,16.935,1015775,0.0,1.0
2025-09-17,16.98,17.4,16.715,17.01,1190102,16.98,17.4,16.715,17.01,1190102,0.0,1.0
2025-09-18,17.03,17.09,16.76,16.88,822016,17.03,17.09,16.76,16.88,822016,0.0,1.0
2025-09-19,17.95,18.0799,16.86,16.965,2235508,17.95,18.0799,16.86,16.965,2235508,0.0,1.0
2025-09-22,17.55,17.9059,17.5,17.8,1504830,17.55,17.9059,17.5,17.8,1504830,0.0,1.0
2025-09-23,17.39,17.805,17.1,17.4,1097015,17.39,17.805,17.1,17.4,1097015,0.0,1.0
2025-09-24,18.67,19.08,17.46,17.46,3696432,18.67,19.08,17.46,17.46,3696432,0.0,1.0
2025-09-25,18.59,19.14,18.2,18.39,1709578,18.59,19.14,18.2,18.39,1709578,0.0,1.0
2025-09-26,18.07,18.39,17.7701,18.39,1135745,18.07,18.39,17.7701,18.39,1135745,0.0,1.0
2025-09-29,18.55,18.66,18.1135,18.43,821029,18.55,18.66,18.1135,18.43,821029,0.0,1.0
2025-09-30,18.57,19.06,18.46,18.63,841445,18.57,19.06,18.46,18.63,841445,0.0,1.0
2025-10-01,18.85,18.935,18.53,18.53,879100,18.85,18.935,18.53,18.53,879100,0.0,1.0
2025-10-02,19.245,20.2,18.97,19.51,2798134,19.245,20.2,18.97,19.51,2798134,0.0,1.0
2025-10-03,19.09,19.92,18.7588,19.48,1496030,19.09,19.92,18.7588,19.48,1496030,0.0,1.0
2025-10-06,19.44,19.7421,18.86,19.1,917326,19.44,19.7421,18.86,19.1,917326,0.0,1.0
2025-10-07,18.47,19.615,18.3601,19.6,1230261,18.47,19.615,18.3601,19.6,1230261,0.0,1.0
2025-10-08,18.68,18.77,18.3,18.62,658768,18.68,18.77,18.3,18.62,658768,0.0,1.0
2025-10-09,18.56,19.04,18.1528,18.47,912112,18.56,19.04,18.1528,18.47,912112,0.0,1.0
2025-10-10,17.22,18.49,16.84,18.47,2745906,17.22,18.49,16.84,18.47,2745906,0.0,1.0
2025-10-13,18.04,18.6,17.89,17.9,1848294,18.04,18.6,17.89,17.9,1848294,0.0,1.0
2025-10-14,18.23,18.29,17.22,17.45,1075970,18.23,18.29,17.22,17.45,1075970,0.0,1.0
2025-10-15,18.22,18.86,18.0579,18.43,833713,18.22,18.86,18.0579,18.43,833713,0.0,1.0
2025-10-16,17.94,18.33,17.7312,18.32,937365,17.94,18.33,17.7312,18.32,937365,0.0,1.0
2025-10-17,17.29,17.59,17.04,17.43,1862217,17.29,17.59,17.04,17.43,1862217,0.0,1.0
2025-10-20,17.99,18.07,17.35,17.4,934823,17.99,18.07,17.35,17.4,934823,0.0,1.0
2025-10-21,18.02,18.2,17.47,17.92,564096,18.02,18.2,17.47,17.92,564096,0.0,1.0
2025-10-22,17.66,17.84,17.21,17.62,825415,17.66,17.84,17.21,17.62,825415,0.0,1.0
2025-10-23,17.8,17.99,17.58,17.78,795543,17.8,17.99,17.58,17.78,795543,0.0,1.0
2025-10-24,17.56,18.0783,17.41,17.975,860019,17.56,18.0783,17.41,17.975,860019,0.0,1.0
2025-10-27,17.86,18.0,17.49,17.94,1198270,17.86,18.0,17.49,17.94,1198270,0.0,1.0
2025-10-28,17.39,17.58,17.15,17.54,829519,17.39,17.58,17.15,17.54,829519,0.0,1.0
2025-10-29,18.94,19.015,17.3,17.5,1933359,18.94,19.015,17.3,17.5,1933359,0.0,1.0
2025-10-30,18.1,18.79,17.95,18.41,1101464,18.1,18.79,17.95,18.41,1101464,0.0,1.0
2025-10-31,18.41,18.46,17.95,18.2,803477,18.41,18.46,17.95,18.2,803477,0.0,1.0
2025-11-03,17.87,18.65,17.49,18.36,1356181,17.87,18.65,17.49,18.36,1356181,0.0,1.0
2025-11-04,16.92,17.59,16.65,17.45,1571787,16.92,17.59,16.65,17.45,1571787,0.0,1.0
2025-11-05,16.55,17.08,16.52,16.86,1003566,16.55,17.08,16.52,16.86,1003566,0.0,1.0
2025-11-06,16.37,17.0676,16.19,16.55,2199508,16.37,17.0676,16.19,16.55,2199508,0.0,1.0
2025-11-07,16.52,16.53,15.54,16.11,1487378,16.52,16.53,15.54,16.11,1487378,0.0,1.0
2025-11-10,16.39,16.86,16.33,16.86,748745,16.39,16.86,16.33,16.86,748745,0.0,1.0
2025-11-11,16.24,16.489,16.11,16.39,516352,16.24,16.489,16.11,16.39,516352,0.0,1.0
2025-11-12,16.12,16.44,16.1,16.33,444360,16.12,16.44,16.1,16.33,444360,0.0,1.0
2025-11-13,15.63,16.154,15.585,16.08,732015,15.63,16.154,15.585,16.08,732015,0.0,1.0
2025-11-14,15.11,15.61,15.06,15.3,1068157,15.11,15.61,15.06,15.3,1068157,0.0,1.0
2025-11-17,14.83,15.3213,14.82,15.2,1011105,14.83,15.3213,14.82,15.2,1011105,0.0,1.0
2025-11-18,14.62,14.83,14.26,14.67,774750,14.62,14.83,14.26,14.67,774750,0.0,1.0
2025-11-19,14.36,14.48,14.08,14.48,676268,14.36,14.48,14.08,14.48,676268,0.0,1.0
2025-11-20,14.15,14.78,14.13,14.51,917415,14.15,14.78,14.13,14.51,917415,0.0,1.0
2025-11-21,14.17,14.472,13.785,14.02,3132181,14.17,14.472,13.785,14.02,3132181,0.0,1.0
2025-11-24,14.15,14.28,13.85,14.22,1257530,14.15,14.28,13.85,14.22,1257530,0.0,1.0
2025-11-25,13.43,13.84,13.4001,13.61,1928540,13.43,13.84,13.4001,13.61,1928540,0.0,1.0
2025-11-26,13.63,14.05,12.71,13.1,2005128,13.63,14.05,12.71,13.1,2005128,0.0,1.0