date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2018-09-20,36.0,36.01,32.05,32.25,40182749,36.0,36.01,32.05,32.25,40182749,0.0,1.0
2018-09-21,34.1,35.49,33.875,34.56,9269454,34.1,35.49,33.875,34.56,9269454,0.0,1.0
2018-09-24,34.9,35.65,33.7,34.1,2769119,34.9,35.65,33.7,34.1,2769119,0.0,1.0
2018-09-25,34.58,34.99,34.06,34.76,3152188,34.58,34.99,34.06,34.76,3152188,0.0,1.0
2018-09-26,35.5,35.98,34.25,34.35,5835634,35.5,35.98,34.25,34.35,5835634,0.0,1.0
2018-09-27,36.19,37.61,35.67,37.61,2949670,36.19,37.61,35.67,37.61,2949670,0.0,1.0
2018-09-28,34.89,36.21,34.75,36.0,1321539,34.89,36.21,34.75,36.0,1321539,0.0,1.0
2018-10-01,33.73,35.4767,32.71,35.4767,4374385,33.73,35.4767,32.71,35.4767,4374385,0.0,1.0
2018-10-02,33.42,34.35,32.89,33.64,2128171,33.42,34.35,32.89,33.64,2128171,0.0,1.0
2018-10-03,34.25,34.3,32.75,33.4,1116557,34.25,34.3,32.75,33.4,1116557,0.0,1.0
2018-10-04,34.02,35.41,33.04,34.21,1226713,34.02,35.41,33.04,34.21,1226713,0.0,1.0
2018-10-05,34.34,34.5,33.25,34.14,1488787,34.34,34.5,33.25,34.14,1488787,0.0,1.0
2018-10-08,34.01,34.64,33.85,34.0,963236,34.01,34.64,33.85,34.0,963236,0.0,1.0
2018-10-09,34.32,34.95,33.55,34.01,1131637,34.32,34.95,33.55,34.01,1131637,0.0,1.0
2018-10-10,33.53,34.48,33.25,34.45,1610454,33.53,34.48,33.25,34.45,1610454,0.0,1.0
2018-10-11,32.39,33.76,31.76,33.51,1504195,32.39,33.76,31.76,33.51,1504195,0.0,1.0
2018-10-12,32.58,33.86,32.0,32.66,1324881,32.58,33.86,32.0,32.66,1324881,0.0,1.0
2018-10-15,32.46,32.49,31.5,32.49,2530077,32.46,32.49,31.5,32.49,2530077,0.0,1.0
2018-10-16,32.61,32.8,32.01,32.54,892481,32.61,32.8,32.01,32.54,892481,0.0,1.0
2018-10-17,32.93,32.93,31.44,32.49,721330,32.93,32.93,31.44,32.49,721330,0.0,1.0
2018-10-18,31.8,32.75,31.4,32.5,1102878,31.8,32.75,31.4,32.5,1102878,0.0,1.0
2018-10-19,31.61,32.38,31.3332,31.87,890137,31.61,32.38,31.3332,31.87,890137,0.0,1.0
2018-10-22,31.88,32.24,31.2,31.54,747138,31.88,32.24,31.2,31.54,747138,0.0,1.0
2018-10-23,32.44,32.88,31.265,31.8,1717995,32.44,32.88,31.265,31.8,1717995,0.0,1.0
2018-10-24,31.74,33.41,31.62,32.44,1596603,31.74,33.41,31.62,32.44,1596603,0.0,1.0
2018-10-25,31.96,32.51,31.308,31.74,927449,31.96,32.51,31.308,31.74,927449,0.0,1.0
2018-10-26,32.43,32.865,31.6,31.73,861080,32.43,32.865,31.6,31.73,861080,0.0,1.0
2018-10-29,30.91,32.8899,30.59,32.42,1611992,30.91,32.8899,30.59,32.42,1611992,0.0,1.0
2018-10-30,30.85,31.07,30.1,30.6,1496889,30.85,31.07,30.1,30.6,1496889,0.0,1.0
2018-10-31,30.48,31.5,30.27,31.32,1229093,30.48,31.5,30.27,31.32,1229093,0.0,1.0
2018-11-01,31.88,32.16,30.59,31.17,2148138,31.88,32.16,30.59,31.17,2148138,0.0,1.0
2018-11-02,33.1,33.14,31.94,32.65,1714748,33.1,33.14,31.94,32.65,1714748,0.0,1.0
2018-11-05,33.24,33.5,32.14,33.3,1651307,33.24,33.5,32.14,33.3,1651307,0.0,1.0
2018-11-06,33.81,34.65,33.25,34.3,2084365,33.81,34.65,33.25,34.3,2084365,0.0,1.0
2018-11-07,34.46,34.515,33.66,34.26,976211,34.46,34.515,33.66,34.26,976211,0.0,1.0
2018-11-08,33.82,34.7,33.49,34.7,653335,33.82,34.7,33.49,34.7,653335,0.0,1.0
2018-11-09,34.46,34.5,33.17,33.73,751220,34.46,34.5,33.17,33.73,751220,0.0,1.0
2018-11-12,34.16,34.69,33.98,34.25,1012741,34.16,34.69,33.98,34.25,1012741,0.0,1.0
2018-11-13,34.5,34.8481,33.9248,34.29,614978,34.5,34.8481,33.9248,34.29,614978,0.0,1.0
2018-11-14,34.01,34.92,33.85,34.53,362885,34.01,34.92,33.85,34.53,362885,0.0,1.0
2018-11-15,33.09,34.29,32.81,33.76,988271,33.09,34.29,32.81,33.76,988271,0.0,1.0
2018-11-16,34.0,34.23,32.82,33.0,409829,34.0,34.23,32.82,33.0,409829,0.0,1.0
2018-11-19,33.8,34.17,33.54,33.83,516004,33.8,34.17,33.54,33.83,516004,0.0,1.0
2018-11-20,33.13,33.69,32.52,32.97,594379,33.13,33.69,32.52,32.97,594379,0.0,1.0
2018-11-21,33.16,33.55,32.89,33.53,413274,33.16,33.55,32.89,33.53,413274,0.0,1.0
2018-11-23,33.61,33.93,32.98,33.14,183593,33.61,33.93,32.98,33.14,183593,0.0,1.0
2018-11-26,33.0,33.78,32.745,33.68,771252,33.0,33.78,32.745,33.68,771252,0.0,1.0
2018-11-27,32.95,33.15,32.75,32.75,395670,32.95,33.15,32.75,32.75,395670,0.0,1.0
2018-11-28,33.48,33.89,33.01,33.21,994461,33.48,33.89,33.01,33.21,994461,0.0,1.0
2018-11-29,33.48,34.525,32.8815,33.49,1962076,33.48,34.525,32.8815,33.49,1962076,0.0,1.0
2018-11-30,33.41,33.79,32.95,33.48,1325918,33.41,33.79,32.95,33.48,1325918,0.0,1.0
2018-12-03,33.75,34.66,33.595,33.71,1226553,33.75,34.66,33.595,33.71,1226553,0.0,1.0
2018-12-04,33.07,34.06,32.97,33.67,648195,33.07,34.06,32.97,33.67,648195,0.0,1.0
2018-12-06,32.6,32.76,31.88,32.58,839741,32.6,32.76,31.88,32.58,839741,0.0,1.0
2018-12-07,33.57,33.65,32.405,32.47,1087228,33.57,33.65,32.405,32.47,1087228,0.0,1.0
2018-12-10,33.38,34.1,32.7,33.71,982896,33.38,34.1,32.7,33.71,982896,0.0,1.0
2018-12-11,32.96,33.9,32.91,33.5,405885,32.96,33.9,32.91,33.5,405885,0.0,1.0
2018-12-12,32.87,33.73,32.85,33.12,915648,32.87,33.73,32.85,33.12,915648,0.0,1.0
2018-12-13,32.54,33.3,32.445,33.09,479544,32.54,33.3,32.445,33.09,479544,0.0,1.0
2018-12-14,32.37,32.7,31.9401,32.5,607407,32.37,32.7,31.9401,32.5,607407,0.0,1.0
2018-12-17,31.76,32.295,31.24,32.07,2133046,31.76,32.295,31.24,32.07,2133046,0.0,1.0
2018-12-18,31.1,33.71,30.19,32.26,1698611,31.1,33.71,30.19,32.26,1698611,0.0,1.0
2018-12-19,31.64,31.99,30.65,30.65,1979188,31.64,31.99,30.65,30.65,1979188,0.0,1.0
2018-12-20,31.33,31.81,30.8,31.49,2465505,31.33,31.81,30.8,31.49,2465505,0.0,1.0
2018-12-21,30.0,31.98,29.59,31.37,7853876,30.0,31.98,29.59,31.37,7853876,0.0,1.0
2018-12-24,29.63,29.77,28.85,29.43,468885,29.63,29.77,28.85,29.43,468885,0.0,1.0
2018-12-26,30.73,30.79,29.4,29.78,1398459,30.73,30.79,29.4,29.78,1398459,0.0,1.0
2018-12-27,31.19,31.3,29.8771,30.44,756947,31.19,31.3,29.8771,30.44,756947,0.0,1.0
2018-12-28,31.32,31.66,30.435,31.29,1804967,31.32,31.66,30.435,31.29,1804967,0.0,1.0
2018-12-31,31.53,32.02,31.07,31.45,611949,31.53,32.02,31.07,31.45,611949,0.0,1.0
2019-01-02,31.8,32.058,31.195,31.48,760980,31.8,32.058,31.195,31.48,760980,0.0,1.0
2019-01-03,31.09,31.98,31.01,31.5,1041008,31.09,31.98,31.01,31.5,1041008,0.0,1.0
2019-01-04,31.83,32.15,31.165,31.24,649814,31.83,32.15,31.165,31.24,649814,0.0,1.0
2019-01-07,32.65,32.88,31.6401,31.83,738812,32.65,32.88,31.6401,31.83,738812,0.0,1.0
2019-01-08,32.51,33.2,32.275,32.87,865852,32.51,33.2,32.275,32.87,865852,0.0,1.0
2019-01-09,32.55,33.35,32.17,32.75,1614177,32.55,33.35,32.17,32.75,1614177,0.0,1.0
2019-01-10,31.59,32.44,31.25,32.31,1378785,31.59,32.44,31.25,32.31,1378785,0.0,1.0
2019-01-11,31.96,32.06,31.12,31.4,1506114,31.96,32.06,31.12,31.4,1506114,0.0,1.0
2019-01-14,31.56,31.925,31.17,31.8,2540521,31.56,31.925,31.17,31.8,2540521,0.0,1.0
2019-01-15,31.71,32.03,31.08,31.66,2067649,31.71,32.03,31.08,31.66,2067649,0.0,1.0
2019-01-16,31.56,31.95,31.15,31.75,1645729,31.56,31.95,31.15,31.75,1645729,0.0,1.0
2019-01-17,31.75,31.94,31.33,31.56,511894,31.75,31.94,31.33,31.56,511894,0.0,1.0
2019-01-18,31.52,32.02,30.8,31.84,2547423,31.52,32.02,30.8,31.84,2547423,0.0,1.0
2019-01-22,30.98,31.79,30.95,31.31,2107911,30.98,31.79,30.95,31.31,2107911,0.0,1.0
2019-01-23,30.38,30.93,29.7822,30.53,3008965,30.38,30.93,29.7822,30.53,3008965,0.0,1.0
2019-01-24,30.23,30.59,29.96,30.19,1774480,30.23,30.59,29.96,30.19,1774480,0.0,1.0
2019-01-25,30.6,30.78,30.02,30.6,1439649,30.6,30.78,30.02,30.6,1439649,0.0,1.0
2019-01-28,30.5,30.72,30.26,30.65,1267669,30.5,30.72,30.26,30.65,1267669,0.0,1.0
2019-01-29,30.5,30.66,30.12,30.36,1858216,30.5,30.66,30.12,30.36,1858216,0.0,1.0
2019-01-30,30.16,30.84,30.11,30.65,2236278,30.16,30.84,30.11,30.65,2236278,0.0,1.0
2019-01-31,29.18,30.24,28.88,30.03,3093560,29.18,30.24,28.88,30.03,3093560,0.0,1.0
2019-02-01,29.45,29.59,28.92,29.24,4237071,29.45,29.59,28.92,29.24,4237071,0.0,1.0
2019-02-04,29.65,29.91,29.16,29.75,1906815,29.65,29.91,29.16,29.75,1906815,0.0,1.0
2019-02-05,30.22,30.38,28.5,29.21,2183791,30.22,30.38,28.5,29.21,2183791,0.0,1.0
2019-02-06,29.01,29.6,28.0,28.0,6545691,29.01,29.6,28.0,28.0,6545691,0.0,1.0
2019-02-07,29.5,29.69,28.78,28.9,4958567,29.5,29.69,28.78,28.9,4958567,0.0,1.0
2019-02-08,29.69,30.29,28.73,28.75,9957057,29.69,30.29,28.73,28.75,9957057,0.0,1.0
2019-02-11,29.71,30.36,29.35,29.75,9173453,29.71,30.36,29.35,29.75,9173453,0.0,1.0
2019-02-12,29.3,29.85,28.89,29.75,9604141,29.3,29.85,28.89,29.75,9604141,0.0,1.0
2019-02-13,29.42,29.53,28.935,29.27,7078483,29.42,29.53,28.935,29.27,7078483,0.0,1.0
2019-02-14,29.34,29.95,29.16,29.51,8316925,29.34,29.95,29.16,29.51,8316925,0.0,1.0
2019-02-15,29.6,29.74,29.2,29.63,7325509,29.6,29.74,29.2,29.63,7325509,0.0,1.0
2019-02-19,29.16,29.755,29.16,29.6,6942335,29.16,29.755,29.16,29.6,6942335,0.0,1.0
2019-02-20,29.33,29.64,28.995,29.26,12650634,29.33,29.64,28.995,29.26,12650634,0.0,1.0
2019-02-21,29.04,29.58,28.9,29.58,10923087,29.04,29.58,28.9,29.58,10923087,0.0,1.0
2019-02-22,29.19,29.36,28.99,29.23,9724803,29.19,29.36,28.99,29.23,9724803,0.0,1.0
2019-02-25,29.0,29.5,28.88,29.45,10242175,29.0,29.5,28.88,29.45,10242175,0.0,1.0
2019-02-26,29.05,29.26,28.84,28.95,13069175,29.05,29.26,28.84,28.95,13069175,0.0,1.0
2019-02-27,29.72,29.95,28.94,29.1,14707444,29.72,29.95,28.94,29.1,14707444,0.0,1.0
2019-02-28,30.24,30.59,29.71,29.8,20033543,30.24,30.59,29.71,29.8,20033543,0.0,1.0
2019-03-01,31.03,31.51,30.14,30.2,23160116,31.03,31.51,30.14,30.2,23160116,0.0,1.0
2019-03-04,31.0,31.19,30.32,31.1,30316899,31.0,31.19,30.32,31.1,30316899,0.0,1.0
2019-03-05,30.46,31.04,30.23,30.99,22779206,30.46,31.04,30.23,30.99,22779206,0.0,1.0
2019-03-06,29.7,30.44,29.28,30.25,26709069,29.7,30.44,29.28,30.25,26709069,0.0,1.0
2019-03-07,29.28,29.59,29.05,29.4,17538537,29.28,29.59,29.05,29.4,17538537,0.0,1.0
2019-03-08,29.4,29.4,28.89,29.15,14068451,29.4,29.4,28.89,29.15,14068451,0.0,1.0
2019-03-11,30.7,31.3,30.25,30.625,62959419,30.7,31.3,30.25,30.625,62959419,0.0,1.0
2019-03-12,31.64,32.06,30.6705,30.75,21203798,31.64,32.06,30.6705,30.75,21203798,0.0,1.0
2019-03-13,31.58,31.67,30.95,31.08,18803957,31.58,31.67,30.95,31.08,18803957,0.0,1.0
2019-03-14,30.31,31.9,30.25,31.65,29569940,30.31,31.9,30.25,31.65,29569940,0.0,1.0
2019-03-15,30.64,30.69,30.06,30.32,30687228,30.64,30.69,30.06,30.32,30687228,0.0,1.0
2019-03-18,31.64,31.87,30.63,30.7,26440342,31.64,31.87,30.63,30.7,26440342,0.0,1.0
2019-03-19,32.83,33.22,31.88,32.11,16426228,32.83,33.22,31.88,32.11,16426228,0.0,1.0
2019-03-20,32.83,33.38,32.0801,32.33,8119546,32.83,33.38,32.0801,32.33,8119546,0.0,1.0
2019-03-21,32.48,32.95,32.01,32.61,10187388,32.48,32.95,32.01,32.61,10187388,0.0,1.0
2019-03-22,32.72,33.04,31.8045,32.43,21385015,32.72,33.04,31.8045,32.43,21385015,0.0,1.0
2019-03-25,32.6,32.87,32.23,32.6,5050838,32.6,32.87,32.23,32.6,5050838,0.0,1.0
2019-03-26,32.74,33.14,32.51,32.66,4001218,32.74,33.14,32.51,32.66,4001218,0.0,1.0
2019-03-27,32.69,32.94,32.245,32.57,5445733,32.69,32.94,32.245,32.57,5445733,0.0,1.0
2019-03-28,32.5,32.92,32.43,32.78,2223654,32.5,32.92,32.43,32.78,2223654,0.0,1.0
2019-03-29,32.07,32.62,31.7,32.45,4066004,32.07,32.62,31.7,32.45,4066004,0.0,1.0
2019-04-01,32.17,32.6,32.1,32.51,4624393,32.17,32.6,32.1,32.51,4624393,0.0,1.0
2019-04-02,32.44,32.97,32.09,32.17,4867028,32.44,32.97,32.09,32.17,4867028,0.0,1.0
2019-04-03,32.83,33.46,32.575,32.6,7161373,32.83,33.46,32.575,32.6,7161373,0.0,1.0
2019-04-04,32.98,33.16,32.73,32.73,2864339,32.98,33.16,32.73,32.73,2864339,0.0,1.0
2019-04-05,33.12,33.47,33.035,33.2,3703977,33.12,33.47,33.035,33.2,3703977,0.0,1.0
2019-04-08,33.42,33.45,32.8,33.2,2068050,33.42,33.45,32.8,33.2,2068050,0.0,1.0
2019-04-09,32.76,33.26,32.72,33.2,2995230,32.76,33.26,32.72,33.2,2995230,0.0,1.0
2019-04-10,32.55,32.99,32.47,32.89,3306225,32.55,32.99,32.47,32.89,3306225,0.0,1.0
2019-04-11,32.34,32.95,32.06,32.71,3255365,32.34,32.95,32.06,32.71,3255365,0.0,1.0
2019-04-12,32.57,32.78,32.3901,32.52,3751005,32.57,32.78,32.3901,32.52,3751005,0.0,1.0
2019-04-15,32.14,32.76,31.99,32.65,2943423,32.14,32.76,31.99,32.65,2943423,0.0,1.0
2019-04-16,31.78,32.5,31.71,32.35,2453194,31.78,32.5,31.71,32.35,2453194,0.0,1.0
2019-04-17,31.18,32.0,30.925,31.78,4064316,31.18,32.0,30.925,31.78,4064316,0.0,1.0
2019-04-18,31.11,31.52,30.75,31.33,6101836,31.11,31.52,30.75,31.33,6101836,0.0,1.0
2019-04-22,31.15,31.32,30.82,31.03,4760509,31.15,31.32,30.82,31.03,4760509,0.0,1.0
2019-04-23,31.63,31.72,31.07,31.12,3652661,31.63,31.72,31.07,31.12,3652661,0.0,1.0
2019-04-24,32.07,32.34,31.405,31.59,3288392,32.07,32.34,31.405,31.59,3288392,0.0,1.0
2019-04-25,32.39,32.57,31.81,32.07,2610841,32.39,32.57,31.81,32.07,2610841,0.0,1.0
2019-04-26,32.72,32.73,31.4,31.63,5052664,32.72,32.73,31.4,31.63,5052664,0.0,1.0
2019-04-29,32.28,32.78,32.17,32.58,3952357,32.28,32.78,32.17,32.58,3952357,0.0,1.0
2019-04-30,31.5,32.2,31.445,32.19,5158835,31.5,32.2,31.445,32.19,5158835,0.0,1.0
2019-05-01,31.44,31.78,31.37,31.51,2200405,31.44,31.78,31.37,31.51,2200405,0.0,1.0
2019-05-02,31.36,31.38,30.6,31.0,4774658,31.36,31.38,30.6,31.0,4774658,0.0,1.0
2019-05-03,32.13,32.145,31.485,31.55,3542814,32.13,32.145,31.485,31.55,3542814,0.0,1.0
2019-05-06,32.17,32.2,31.5,31.71,1494258,32.17,32.2,31.5,31.71,1494258,0.0,1.0
2019-05-07,31.12,31.93,30.625,31.93,4073171,31.12,31.93,30.625,31.93,4073171,0.0,1.0
2019-05-08,31.39,31.41,30.93,31.22,4245071,31.39,31.41,30.93,31.22,4245071,0.0,1.0
2019-05-09,32.96,33.85,32.07,32.07,6249927,32.96,33.85,32.07,32.07,6249927,0.0,1.0
2019-05-10,33.3,33.44,32.5,32.87,3686535,33.3,33.44,32.5,32.87,3686535,0.0,1.0
2019-05-13,32.15,32.86,31.79,32.81,2522148,32.15,32.86,31.79,32.81,2522148,0.0,1.0
2019-05-14,32.6,32.78,32.11,32.52,2952637,32.6,32.78,32.11,32.52,2952637,0.0,1.0
2019-05-15,32.75,32.955,32.06,32.28,1979866,32.75,32.955,32.06,32.28,1979866,0.0,1.0
2019-05-16,33.0,33.58,32.99,33.26,3057512,33.0,33.58,32.99,33.26,3057512,0.0,1.0
2019-05-17,33.04,33.41,32.55,32.76,2287918,33.04,33.41,32.55,32.76,2287918,0.0,1.0
2019-05-20,32.65,33.02,32.55,32.98,1054911,32.65,33.02,32.55,32.98,1054911,0.0,1.0
2019-05-21,32.74,32.93,32.41,32.85,2847833,32.74,32.93,32.41,32.85,2847833,0.0,1.0
2019-05-22,32.29,32.7334,31.71,32.42,3517413,32.29,32.7334,31.71,32.42,3517413,0.0,1.0
2019-05-23,32.39,32.55,31.89,32.15,2358563,32.39,32.55,31.89,32.15,2358563,0.0,1.0
2019-05-24,32.1,32.69,31.7,32.67,3704096,32.1,32.69,31.7,32.67,3704096,0.0,1.0
2019-05-28,31.97,32.54,31.67,32.12,4649440,31.97,32.54,31.67,32.12,4649440,0.0,1.0
2019-05-29,31.74,31.96,31.26,31.8,5402722,31.74,31.96,31.26,31.8,5402722,0.0,1.0
2019-05-30,31.51,32.02,31.19,31.82,1337192,31.51,32.02,31.19,31.82,1337192,0.0,1.0
2019-05-31,31.28,31.44,30.87,31.02,2096933,31.28,31.44,30.87,31.02,2096933,0.0,1.0
2019-06-03,31.93,31.97,31.1,31.35,1729403,31.93,31.97,31.1,31.35,1729403,0.0,1.0
2019-06-04,32.73,32.88,32.08,32.26,2090339,32.73,32.88,32.08,32.26,2090339,0.0,1.0
2019-06-05,32.9,33.16,32.51,32.88,2162071,32.9,33.16,32.51,32.88,2162071,0.0,1.0
2019-06-06,32.5,32.87,32.23,32.77,3602687,32.5,32.87,32.23,32.77,3602687,0.0,1.0
2019-06-07,32.69,33.01,32.47,32.74,1626862,32.69,33.01,32.47,32.74,1626862,0.0,1.0
2019-06-10,32.45,33.02,32.34,33.0,1915044,32.45,33.02,32.34,33.0,1915044,0.0,1.0
2019-06-11,32.57,33.315,32.34,32.55,1582864,32.57,33.315,32.34,32.55,1582864,0.0,1.0
2019-06-12,33.18,33.42,32.63,32.84,1173193,33.18,33.42,32.63,32.84,1173193,0.0,1.0
2019-06-13,32.55,33.27,32.45,33.1,1724772,32.55,33.27,32.45,33.1,1724772,0.0,1.0
2019-06-14,31.95,32.6,31.88,32.6,3199823,31.95,32.6,31.88,32.6,3199823,0.0,1.0
2019-06-17,31.49,32.2,31.49,32.07,3279746,31.49,32.2,31.49,32.07,3279746,0.0,1.0
2019-06-18,32.78,32.88,31.78,31.8,2494608,32.78,32.88,31.78,31.8,2494608,0.0,1.0
2019-06-19,33.12,33.39,32.81,32.86,2005924,33.12,33.39,32.81,32.86,2005924,0.0,1.0
2019-06-20,32.93,33.86,32.93,33.28,3078677,32.93,33.86,32.93,33.28,3078677,0.0,1.0
2019-06-21,33.73,33.8,32.99,33.25,4703161,33.73,33.8,32.99,33.25,4703161,0.0,1.0
2019-06-24,33.53,33.69,33.16,33.69,1601830,33.53,33.69,33.16,33.69,1601830,0.0,1.0
2019-06-25,34.79,34.91,33.65,33.73,6721091,34.79,34.91,33.65,33.73,6721091,0.0,1.0
2019-06-26,34.29,35.46,34.05,34.91,2972195,34.29,35.46,34.05,34.91,2972195,0.0,1.0
2019-06-27,34.26,34.85,33.72,34.43,2543946,34.26,34.85,33.72,34.43,2543946,0.0,1.0
2019-06-28,33.8,34.515,33.8,34.26,6069038,33.8,34.515,33.8,34.26,6069038,0.0,1.0
2019-07-01,34.96,34.99,34.14,34.27,2446817,34.96,34.99,34.14,34.27,2446817,0.0,1.0
2019-07-02,33.99,35.0752,33.78,34.98,2245417,33.99,35.0752,33.78,34.98,2245417,0.0,1.0
2019-07-03,34.75,34.79,33.86,34.04,1800238,34.75,34.79,33.86,34.04,1800238,0.0,1.0
2019-07-05,34.19,34.59,34.03,34.56,1056389,34.19,34.59,34.03,34.56,1056389,0.0,1.0
2019-07-08,33.36,34.29,32.38,34.2,4185016,33.36,34.29,32.38,34.2,4185016,0.0,1.0
2019-07-09,34.07,35.23,32.96,33.22,10117600,34.07,35.23,32.96,33.22,10117600,0.0,1.0
2019-07-10,33.16,34.24,32.78,34.12,2752441,33.16,34.24,32.78,34.12,2752441,0.0,1.0
2019-07-11,33.86,33.87,33.09,33.09,1581989,33.86,33.87,33.09,33.09,1581989,0.0,1.0
2019-07-12,33.31,33.94,32.67,33.83,1847797,33.31,33.94,32.67,33.83,1847797,0.0,1.0
2019-07-15,33.68,33.84,33.05,33.26,2373616,33.68,33.84,33.05,33.26,2373616,0.0,1.0
2019-07-16,33.35,33.895,33.25,33.68,1664028,33.35,33.895,33.25,33.68,1664028,0.0,1.0
2019-07-17,33.18,33.585,33.07,33.35,2615136,33.18,33.585,33.07,33.35,2615136,0.0,1.0
2019-07-18,32.84,33.38,32.72,33.29,1442114,32.84,33.38,32.72,33.29,1442114,0.0,1.0
2019-07-19,32.5,33.26,32.43,33.05,2475262,32.5,33.26,32.43,33.05,2475262,0.0,1.0
2019-07-22,32.19,32.6703,32.135,32.55,1442848,32.19,32.6703,32.135,32.55,1442848,0.0,1.0
2019-07-23,33.01,33.22,32.06,32.34,2260961,33.01,33.22,32.06,32.34,2260961,0.0,1.0
2019-07-24,33.4,33.45,32.71,32.83,1501452,33.4,33.45,32.71,32.83,1501452,0.0,1.0
2019-07-25,32.91,33.48,32.6311,33.3,2893457,32.91,33.48,32.6311,33.3,2893457,0.0,1.0
2019-07-26,33.16,33.32,32.9001,32.9001,1412085,33.16,33.32,32.9001,32.9001,1412085,0.0,1.0
2019-07-29,33.01,33.575,32.99,33.2,2839334,33.01,33.575,32.99,33.2,2839334,0.0,1.0
2019-07-30,33.35,33.505,32.74,32.93,1327676,33.35,33.505,32.74,32.93,1327676,0.0,1.0
2019-07-31,32.96,33.62,32.96,33.37,1774426,32.96,33.62,32.96,33.37,1774426,0.0,1.0
2019-08-01,33.06,33.565,32.51,33.1,2021631,33.06,33.565,32.51,33.1,2021631,0.0,1.0
2019-08-02,32.89,33.28,32.45,33.24,1145614,32.89,33.28,32.45,33.24,1145614,0.0,1.0
2019-08-05,31.81,32.65,31.44,32.49,1395828,31.81,32.65,31.44,32.49,1395828,0.0,1.0
2019-08-06,32.84,32.91,31.96,32.0,1815772,32.84,32.91,31.96,32.0,1815772,0.0,1.0
2019-08-07,31.47,33.92,30.99,32.51,6355883,31.47,33.92,30.99,32.51,6355883,0.0,1.0
2019-08-08,31.33,31.9,30.95,31.57,5602490,31.33,31.9,30.95,31.57,5602490,0.0,1.0
2019-08-09,30.65,31.385,30.22,31.17,4429564,30.65,31.385,30.22,31.17,4429564,0.0,1.0
2019-08-12,29.68,30.6,29.68,30.6,4619216,29.68,30.6,29.68,30.6,4619216,0.0,1.0
2019-08-13,29.85,30.83,28.6,29.61,6805737,29.85,30.83,28.6,29.61,6805737,0.0,1.0
2019-08-14,28.51,29.54,28.5,29.04,4904207,28.51,29.54,28.5,29.04,4904207,0.0,1.0
2019-08-15,29.19,29.45,28.42,28.89,3972422,29.19,29.45,28.42,28.89,3972422,0.0,1.0
2019-08-16,29.36,29.52,29.0,29.43,3469755,29.36,29.52,29.0,29.43,3469755,0.0,1.0
2019-08-19,29.81,29.95,29.375,29.57,1422896,29.81,29.95,29.375,29.57,1422896,0.0,1.0
2019-08-20,27.26,28.75,26.805,27.93,16782777,27.26,28.75,26.805,27.93,16782777,0.0,1.0
2019-08-21,26.39,27.48,26.2,27.46,10385392,26.39,27.48,26.2,27.46,10385392,0.0,1.0
2019-08-22,27.05,27.25,26.34,26.61,4225414,27.05,27.25,26.34,26.61,4225414,0.0,1.0
2019-08-23,26.41,27.78,26.375,27.1,5059304,26.41,27.78,26.375,27.1,5059304,0.0,1.0
2019-08-26,25.88,26.78,25.67,26.72,5629817,25.88,26.78,25.67,26.72,5629817,0.0,1.0
2019-08-27,25.62,26.46,25.51,26.2,8977773,25.62,26.46,25.51,26.2,8977773,0.0,1.0
2019-08-28,25.78,25.97,25.51,25.64,2476299,25.78,25.97,25.51,25.64,2476299,0.0,1.0
2019-08-29,25.93,26.26,25.54,25.77,3808780,25.93,26.26,25.54,25.77,3808780,0.0,1.0
2019-08-30,26.02,26.48,25.95,26.14,2138211,26.02,26.48,25.95,26.14,2138211,0.0,1.0
2019-09-03,26.04,26.06,25.67,25.76,4812469,26.04,26.06,25.67,25.76,4812469,0.0,1.0
2019-09-04,26.36,26.8,26.055,26.08,4234373,26.36,26.8,26.055,26.08,4234373,0.0,1.0
2019-09-05,26.49,27.09,26.42,26.95,2570735,26.49,27.09,26.42,26.95,2570735,0.0,1.0
2019-09-06,27.35,27.925,26.67,26.67,6931614,27.35,27.925,26.67,26.67,6931614,0.0,1.0
2019-09-09,26.99,27.48,26.62,27.47,6200433,26.99,27.48,26.62,27.47,6200433,0.0,1.0
2019-09-10,27.91,27.95,26.63,27.0,3260502,27.91,27.95,26.63,27.0,3260502,0.0,1.0
2019-09-11,28.74,28.83,27.67,27.77,4605293,28.74,28.83,27.67,27.77,4605293,0.0,1.0
2019-09-12,28.38,28.88,28.38,28.76,2862070,28.38,28.88,28.38,28.76,2862070,0.0,1.0
2019-09-13,28.68,28.79,28.02,28.45,5540958,28.68,28.79,28.02,28.45,5540958,0.0,1.0
2019-09-16,28.32,28.98,28.22,28.49,3310371,28.32,28.98,28.22,28.49,3310371,0.0,1.0
2019-09-17,28.08,28.33,27.98,28.2,1727895,28.08,28.33,27.98,28.2,1727895,0.0,1.0
2019-09-18,27.48,28.07,27.29,27.94,4260885,27.48,28.07,27.29,27.94,4260885,0.0,1.0
2019-09-19,27.13,27.94,27.04,27.65,3285767,27.13,27.94,27.04,27.65,3285767,0.0,1.0
2019-09-20,27.53,27.86,26.89,27.15,13025073,27.53,27.86,26.89,27.15,13025073,0.0,1.0
2019-09-23,28.07,28.37,27.6,27.74,6495509,28.07,28.37,27.6,27.74,6495509,0.0,1.0
2019-09-24,27.55,28.38,27.355,28.23,5114476,27.55,28.38,27.355,28.23,5114476,0.0,1.0
2019-09-25,26.98,27.74,26.64,27.63,7542978,26.98,27.74,26.64,27.63,7542978,0.0,1.0
2019-09-26,26.7,27.16,26.47,27.02,3065324,26.7,27.16,26.47,27.02,3065324,0.0,1.0
2019-09-27,26.4,26.9582,26.28,26.72,1782335,26.4,26.9582,26.28,26.72,1782335,0.0,1.0
2019-09-30,26.59,26.73,26.2,26.54,1874251,26.59,26.73,26.2,26.54,1874251,0.0,1.0
2019-10-01,26.17,26.875,25.89,26.7,3987827,26.17,26.875,25.89,26.7,3987827,0.0,1.0
2019-10-02,25.95,26.18,25.62,25.9,2889452,25.95,26.18,25.62,25.9,2889452,0.0,1.0
2019-10-03,26.85,26.86,25.84,25.84,3784387,26.85,26.86,25.84,25.84,3784387,0.0,1.0
2019-10-04,26.78,27.14,26.6,26.79,5876863,26.78,27.14,26.6,26.79,5876863,0.0,1.0
2019-10-07,26.64,26.975,26.52,26.7,2469439,26.64,26.975,26.52,26.7,2469439,0.0,1.0
2019-10-08,26.68,27.06,26.2,26.33,2678333,26.68,27.06,26.2,26.33,2678333,0.0,1.0
2019-10-09,26.82,27.11,26.66,26.74,1855821,26.82,27.11,26.66,26.74,1855821,0.0,1.0
2019-10-10,26.55,27.02,26.43,26.84,2001732,26.55,27.02,26.43,26.84,2001732,0.0,1.0
2019-10-11,26.89,27.29,26.71,26.8,2024845,26.89,27.29,26.71,26.8,2024845,0.0,1.0
2019-10-14,26.64,26.93,26.56,26.83,1265644,26.64,26.93,26.56,26.83,1265644,0.0,1.0
2019-10-15,27.11,27.25,26.51,26.8,2029328,27.11,27.25,26.51,26.8,2029328,0.0,1.0
2019-10-16,27.07,27.4,26.97,27.06,1915212,27.07,27.4,26.97,27.06,1915212,0.0,1.0
2019-10-17,26.47,27.28,26.36,27.16,4305347,26.47,27.28,26.36,27.16,4305347,0.0,1.0
2019-10-18,26.23,26.74,26.09,26.43,2419204,26.23,26.74,26.09,26.43,2419204,0.0,1.0
2019-10-21,26.36,26.76,25.97,26.39,3001535,26.36,26.76,25.97,26.39,3001535,0.0,1.0
2019-10-22,26.04,26.59,25.81,26.37,2807535,26.04,26.59,25.81,26.37,2807535,0.0,1.0
2019-10-23,26.17,26.18,25.795,26.15,1951663,26.17,26.18,25.795,26.15,1951663,0.0,1.0
2019-10-24,26.3,26.435,25.95,26.18,1878213,26.3,26.435,25.95,26.18,1878213,0.0,1.0
2019-10-25,26.87,27.015,26.22,26.27,2661883,26.87,27.015,26.22,26.27,2661883,0.0,1.0
2019-10-28,27.15,27.23,26.83,26.83,1429872,27.15,27.23,26.83,26.83,1429872,0.0,1.0
2019-10-29,27.18,27.305,26.8,27.04,1568321,27.18,27.305,26.8,27.04,1568321,0.0,1.0
2019-10-30,27.13,27.29,26.9854,27.16,1246220,27.13,27.29,26.9854,27.16,1246220,0.0,1.0
2019-10-31,27.02,27.38,26.94,27.12,2274540,27.02,27.38,26.94,27.12,2274540,0.0,1.0
2019-11-01,27.4,27.8,27.1105,27.22,2189887,27.4,27.8,27.1105,27.22,2189887,0.0,1.0
2019-11-04,27.28,27.71,27.26,27.71,2277896,27.28,27.71,27.26,27.71,2277896,0.0,1.0
2019-11-05,27.43,27.78,27.21,27.41,2792890,27.43,27.78,27.21,27.41,2792890,0.0,1.0
2019-11-06,26.68,27.0,25.99,27.0,5640176,26.68,27.0,25.99,27.0,5640176,0.0,1.0
2019-11-07,26.92,27.765,26.52,27.11,4823547,26.92,27.765,26.52,27.11,4823547,0.0,1.0
2019-11-08,27.23,27.35,26.62,26.88,3690782,27.23,27.35,26.62,26.88,3690782,0.0,1.0
2019-11-11,26.57,27.16,26.48,27.06,3654399,26.57,27.16,26.48,27.06,3654399,0.0,1.0
2019-11-12,26.21,26.98,26.13,26.76,7950702,26.21,26.98,26.13,26.76,7950702,0.0,1.0
2019-11-13,26.0,26.43,26.0,26.21,11743556,26.0,26.43,26.0,26.21,11743556,0.0,1.0
2019-11-14,25.29,26.36,25.25,26.18,6155758,25.29,26.36,25.25,26.18,6155758,0.0,1.0
2019-11-15,26.11,26.32,25.5,25.53,5419682,26.11,26.32,25.5,25.53,5419682,0.0,1.0
2019-11-18,25.54,26.32,25.5,25.95,4302891,25.54,26.32,25.5,25.95,4302891,0.0,1.0
2019-11-19,26.27,26.64,25.48,25.71,7051805,26.27,26.64,25.48,25.71,7051805,0.0,1.0
2019-11-20,26.35,26.96,26.13,26.21,4572140,26.35,26.96,26.13,26.21,4572140,0.0,1.0
2019-11-21,26.4,27.0,26.36,26.63,5670961,26.4,27.0,26.36,26.63,5670961,0.0,1.0
2019-11-22,26.79,26.95,26.35,26.41,2944897,26.79,26.95,26.35,26.41,2944897,0.0,1.0
2019-11-25,27.81,27.96,26.81,26.88,5507304,27.81,27.96,26.81,26.88,5507304,0.0,1.0
2019-11-26,27.66,28.0399,27.34,27.98,3085374,27.66,28.0399,27.34,27.98,3085374,0.0,1.0
2019-11-27,27.87,28.07,27.36,27.63,2067596,27.87,28.07,27.36,27.63,2067596,0.0,1.0
2019-11-29,27.71,27.99,27.655,27.7,1401253,27.71,27.99,27.655,27.7,1401253,0.0,1.0
2019-12-02,27.62,27.98,27.48,27.77,2864141,27.62,27.98,27.48,27.77,2864141,0.0,1.0
2019-12-03,27.3,27.48,27.0,27.19,1551412,27.3,27.48,27.0,27.19,1551412,0.0,1.0
2019-12-04,27.17,27.53,27.17,27.45,1509530,27.17,27.53,27.17,27.45,1509530,0.0,1.0
2019-12-05,27.16,27.24,26.7427,27.16,1838673,27.16,27.24,26.7427,27.16,1838673,0.0,1.0
2019-12-06,27.09,27.53,27.03,27.31,1816428,27.09,27.53,27.03,27.31,1816428,0.0,1.0
2019-12-09,26.85,27.26,26.84,27.08,3288739,26.85,27.26,26.84,27.08,3288739,0.0,1.0
2019-12-10,26.46,26.775,26.08,26.77,4661234,26.46,26.775,26.08,26.77,4661234,0.0,1.0
2019-12-11,26.79,26.86,26.26,26.27,2379161,26.79,26.86,26.26,26.27,2379161,0.0,1.0
2019-12-12,27.48,27.62,26.64,26.86,1887477,27.48,27.62,26.64,26.86,1887477,0.0,1.0
2019-12-13,27.78,27.78,27.3,27.5,3248236,27.78,27.78,27.3,27.5,3248236,0.0,1.0
2019-12-16,28.31,28.525,27.79,27.91,5532674,28.31,28.525,27.79,27.91,5532674,0.0,1.0
2019-12-17,28.76,28.78,28.13,28.29,3609716,28.76,28.78,28.13,28.29,3609716,0.0,1.0
2019-12-18,28.19,28.86,28.0,28.33,7467281,28.19,28.86,28.0,28.33,7467281,0.0,1.0
2019-12-19,28.95,29.92,28.6,29.64,6296360,28.95,29.92,28.6,29.64,6296360,0.0,1.0
2019-12-20,28.8,29.09,28.68,28.9,5499483,28.8,29.09,28.68,28.9,5499483,0.0,1.0
2019-12-23,29.07,29.2,28.73,28.92,2107187,29.07,29.2,28.73,28.92,2107187,0.0,1.0
2019-12-24,29.43,29.45,29.01,29.05,839715,29.43,29.45,29.01,29.05,839715,0.0,1.0
2019-12-26,29.16,29.57,29.02,29.5,1490173,29.16,29.57,29.02,29.5,1490173,0.0,1.0
2019-12-27,29.34,29.44,29.06,29.24,1614513,29.34,29.44,29.06,29.24,1614513,0.0,1.0
2019-12-30,29.29,29.73,29.17,29.33,1232103,29.29,29.73,29.17,29.33,1232103,0.0,1.0
2019-12-31,29.45,29.46,29.015,29.11,1210204,29.45,29.46,29.015,29.11,1210204,0.0,1.0
2020-01-02,29.47,29.76,29.3,29.67,1664740,29.47,29.76,29.3,29.67,1664740,0.0,1.0
2020-01-03,29.1,29.585,29.0,29.03,4342289,29.1,29.585,29.0,29.03,4342289,0.0,1.0
2020-01-06,28.83,29.04,28.7,29.0,5715256,28.83,29.04,28.7,29.0,5715256,0.0,1.0
2020-01-07,28.71,28.87,28.45,28.85,3224556,28.71,28.87,28.45,28.85,3224556,0.0,1.0
2020-01-08,28.56,28.96,28.48,28.74,3899440,28.56,28.96,28.48,28.74,3899440,0.0,1.0
2020-01-09,28.04,28.55,27.61,28.53,14582090,28.04,28.55,27.61,28.53,14582090,0.0,1.0
2020-01-10,28.73,29.06,28.32,28.5,19853153,28.73,29.06,28.32,28.5,19853153,0.0,1.0
2020-01-13,28.41,28.81,27.89,28.81,5892948,28.41,28.81,27.89,28.81,5892948,0.0,1.0
2020-01-14,29.28,29.54,28.14,28.27,8520191,29.28,29.54,28.14,28.27,8520191,0.0,1.0
2020-01-15,30.84,30.97,29.29,29.33,13167657,30.84,30.97,29.29,29.33,13167657,0.0,1.0
2020-01-16,30.61,30.97,30.07,30.95,5589948,30.61,30.97,30.07,30.95,5589948,0.0,1.0
2020-01-17,30.0,30.7,29.91,30.61,5121675,30.0,30.7,29.91,30.61,5121675,0.0,1.0
2020-01-21,30.62,30.93,29.97,30.0,5788500,30.62,30.93,29.97,30.0,5788500,0.0,1.0
2020-01-22,32.23,32.35,30.93,31.0,10632854,32.23,32.35,30.93,31.0,10632854,0.0,1.0
2020-01-23,32.25,32.66,32.2,32.53,23874880,32.25,32.66,32.2,32.53,23874880,0.0,1.0
2020-01-24,31.57,32.56,31.42,32.4,10904156,31.57,32.56,31.42,32.4,10904156,0.0,1.0
2020-01-27,31.14,31.45,30.73,31.02,8683334,31.14,31.45,30.73,31.02,8683334,0.0,1.0
2020-01-28,31.56,31.825,31.04,31.24,3938729,31.56,31.825,31.04,31.24,3938729,0.0,1.0
2020-01-29,31.74,31.98,31.13,31.76,3965669,31.74,31.98,31.13,31.76,3965669,0.0,1.0
2020-01-30,31.72,31.79,31.3,31.34,3997493,31.72,31.79,31.3,31.34,3997493,0.0,1.0
2020-01-31,30.9,31.75,30.72,31.66,6828438,30.9,31.75,30.72,31.66,6828438,0.0,1.0
2020-02-03,31.3,31.33,30.64,31.02,5028992,31.3,31.33,30.64,31.02,5028992,0.0,1.0
2020-02-04,31.66,32.0,31.49,31.6,3502062,31.66,32.0,31.49,31.6,3502062,0.0,1.0
2020-02-05,31.63,32.38,31.54,31.87,3872641,31.63,32.38,31.54,31.87,3872641,0.0,1.0
2020-02-06,31.68,31.96,31.44,31.64,2246009,31.68,31.96,31.44,31.64,2246009,0.0,1.0
2020-02-07,31.39,31.86,31.375,31.6,1949505,31.39,31.86,31.375,31.6,1949505,0.0,1.0
2020-02-10,31.49,31.75,31.0,31.35,2191757,31.49,31.75,31.0,31.35,2191757,0.0,1.0
2020-02-11,31.75,31.76,31.04,31.44,2883513,31.75,31.76,31.04,31.44,2883513,0.0,1.0
2020-02-12,31.36,32.12,31.29,31.92,3277886,31.36,32.12,31.29,31.92,3277886,0.0,1.0
2020-02-13,31.12,31.73,31.07,31.19,2917725,31.12,31.73,31.07,31.19,2917725,0.0,1.0
2020-02-14,30.98,31.215,30.51,31.0,4858100,30.98,31.215,30.51,31.0,4858100,0.0,1.0
2020-02-18,30.45,31.21,30.33,31.07,5568684,30.45,31.21,30.33,31.07,5568684,0.0,1.0
2020-02-19,29.93,30.99,29.21,29.6,11282353,29.93,30.99,29.21,29.6,11282353,0.0,1.0
2020-02-20,30.23,30.255,29.36,29.82,4929872,30.23,30.255,29.36,29.82,4929872,0.0,1.0
2020-02-21,31.15,31.22,30.06,30.19,5779817,31.15,31.22,30.06,30.19,5779817,0.0,1.0
2020-02-24,30.01,30.9,29.655,30.79,6235767,30.01,30.9,29.655,30.79,6235767,0.0,1.0
2020-02-25,29.25,30.23,29.085,30.23,8639687,29.25,30.23,29.085,30.23,8639687,0.0,1.0
2020-02-26,28.77,29.55,28.66,29.4,5570421,28.77,29.55,28.66,29.4,5570421,0.0,1.0
2020-02-27,28.13,29.34,28.03,28.03,8142540,28.13,29.34,28.03,28.03,8142540,0.0,1.0
2020-02-28,27.4,27.91,26.57,27.44,10025557,27.4,27.91,26.57,27.44,10025557,0.0,1.0
2020-03-02,27.78,27.85,26.92,27.58,12378227,27.78,27.85,26.92,27.58,12378227,0.0,1.0
2020-03-03,27.06,28.3,26.85,27.94,4693982,27.06,28.3,26.85,27.94,4693982,0.0,1.0
2020-03-04,27.52,27.81,26.76,27.66,3998465,27.52,27.81,26.76,27.66,3998465,0.0,1.0
2020-03-05,26.08,27.005,25.91,26.9,4880203,26.08,27.005,25.91,26.9,4880203,0.0,1.0
2020-03-06,25.39,25.53,24.4,25.38,7542510,25.39,25.53,24.4,25.38,7542510,0.0,1.0
2020-03-09,23.89,24.75,23.19,23.9,4662621,23.89,24.75,23.19,23.9,4662621,0.0,1.0
2020-03-10,24.6,24.99,23.66,24.48,6432598,24.6,24.99,23.66,24.48,6432598,0.0,1.0
2020-03-11,23.72,24.33,23.6,24.1,4814369,23.72,24.33,23.6,24.1,4814369,0.0,1.0
2020-03-12,21.34,22.8,20.0,22.38,4971971,21.34,22.8,20.0,22.38,4971971,0.0,1.0
2020-03-13,22.43,22.45,21.12,22.32,10644724,22.43,22.45,21.12,22.32,10644724,0.0,1.0
2020-03-16,19.36,20.15,19.0,19.5,5850763,19.36,20.15,19.0,19.5,5850763,0.0,1.0
2020-03-17,19.97,20.94,19.275,19.75,7280023,19.97,20.94,19.275,19.75,7280023,0.0,1.0
2020-03-18,16.68,19.18,15.17,19.02,8554768,16.68,19.18,15.17,19.02,8554768,0.0,1.0
2020-03-19,17.47,17.62,15.55,16.67,9398936,17.47,17.62,15.55,16.67,9398936,0.0,1.0
2020-03-20,17.5,18.72,16.79,17.69,9529734,17.5,18.72,16.79,17.69,9529734,0.0,1.0
2020-03-23,16.96,17.75,16.58,17.46,6637060,16.96,17.75,16.58,17.46,6637060,0.0,1.0
2020-03-24,18.61,18.77,17.49,18.43,8163235,18.61,18.77,17.49,18.43,8163235,0.0,1.0
2020-03-25,19.62,19.98,18.64,18.85,4486132,19.62,19.98,18.64,18.85,4486132,0.0,1.0
2020-03-26,21.42,21.9,20.0,20.0,6174596,21.42,21.9,20.0,20.0,6174596,0.0,1.0
2020-03-27,21.82,22.05,20.13,20.55,4393240,21.82,22.05,20.13,20.55,4393240,0.0,1.0
2020-03-30,22.59,22.82,21.58,21.58,3337556,22.59,22.82,21.58,21.58,3337556,0.0,1.0
2020-03-31,22.39,23.15,22.12,22.64,3843967,22.39,23.15,22.12,22.64,3843967,0.0,1.0
2020-04-01,20.15,21.62,20.02,21.41,5164865,20.15,21.62,20.02,21.41,5164865,0.0,1.0
2020-04-02,20.77,20.85,19.5,19.83,5569182,20.77,20.85,19.5,19.83,5569182,0.0,1.0
2020-04-03,20.19,20.97,19.61,20.76,2206120,20.19,20.97,19.61,20.76,2206120,0.0,1.0
2020-04-06,21.98,22.15,20.96,20.96,3032933,21.98,22.15,20.96,20.96,3032933,0.0,1.0
2020-04-07,22.75,23.3,22.075,22.91,2844934,22.75,23.3,22.075,22.91,2844934,0.0,1.0
2020-04-08,23.43,23.88,22.39,22.8,3199830,23.43,23.88,22.39,22.8,3199830,0.0,1.0
2020-04-09,24.5,25.3,23.94,24.13,4815750,24.5,25.3,23.94,24.13,4815750,0.0,1.0
2020-04-13,23.15,24.71,23.1,24.65,2706189,23.15,24.71,23.1,24.65,2706189,0.0,1.0
2020-04-14,23.76,23.875,23.22,23.36,2863591,23.76,23.875,23.22,23.36,2863591,0.0,1.0
2020-04-15,22.77,23.29,22.07,23.14,2478079,22.77,23.29,22.07,23.14,2478079,0.0,1.0
2020-04-16,22.67,23.02,22.32,22.66,2578484,22.67,23.02,22.32,22.66,2578484,0.0,1.0
2020-04-17,24.29,24.46,22.88,23.15,4390284,24.29,24.46,22.88,23.15,4390284,0.0,1.0
2020-04-20,24.53,24.98,23.6,23.89,1931263,24.53,24.98,23.6,23.89,1931263,0.0,1.0
2020-04-21,23.88,24.23,23.58,23.91,2349247,23.88,24.23,23.58,23.91,2349247,0.0,1.0
2020-04-22,24.0,24.72,23.95,24.23,1769793,24.0,24.72,23.95,24.23,1769793,0.0,1.0
2020-04-23,23.81,24.71,23.67,23.97,3220258,23.81,24.71,23.67,23.97,3220258,0.0,1.0
2020-04-24,23.85,24.02,23.5,23.82,1873589,23.85,24.02,23.5,23.82,1873589,0.0,1.0
2020-04-27,24.66,24.83,23.8,24.0,2857962,24.66,24.83,23.8,24.0,2857962,0.0,1.0
2020-04-28,24.21,25.68,24.18,25.31,2943136,24.21,25.68,24.18,25.31,2943136,0.0,1.0
2020-04-29,24.93,25.15,24.59,24.72,3355186,24.93,25.15,24.59,24.72,3355186,0.0,1.0
2020-04-30,24.71,24.94,24.35,24.77,3747258,24.71,24.94,24.35,24.77,3747258,0.0,1.0
2020-05-01,24.04,24.58,23.34,24.25,1932844,24.04,24.58,23.34,24.25,1932844,0.0,1.0
2020-05-04,23.97,24.2,23.22,23.46,2271406,23.97,24.2,23.22,23.46,2271406,0.0,1.0
2020-05-05,24.15,24.98,24.085,24.36,2283489,24.15,24.98,24.085,24.36,2283489,0.0,1.0
2020-05-06,22.93,24.31,22.84,24.23,5798468,22.93,24.31,22.84,24.23,5798468,0.0,1.0
2020-05-07,19.88,21.55,19.76,21.0,14966209,19.88,21.55,19.76,21.0,14966209,0.0,1.0
2020-05-08,19.84,20.425,19.23,20.4,9971073,19.84,20.425,19.23,20.4,9971073,0.0,1.0
2020-05-11,20.77,21.07,19.4,19.68,7100341,20.77,21.07,19.4,19.68,7100341,0.0,1.0
2020-05-12,19.98,20.825,19.94,20.74,6977771,19.98,20.825,19.94,20.74,6977771,0.0,1.0
2020-05-13,19.29,20.0,18.8,20.0,3730209,19.29,20.0,18.8,20.0,3730209,0.0,1.0
2020-05-14,19.38,19.52,18.37,18.83,4457913,19.38,19.52,18.37,18.83,4457913,0.0,1.0
2020-05-15,19.12,19.3248,18.75,19.18,6007638,19.12,19.3248,18.75,19.18,6007638,0.0,1.0
2020-05-18,19.71,20.13,19.395,19.64,5764409,19.71,20.13,19.395,19.64,5764409,0.0,1.0
2020-05-19,19.41,19.79,19.13,19.67,3046419,19.41,19.79,19.13,19.67,3046419,0.0,1.0
2020-05-20,19.56,19.91,19.4,19.91,3675971,19.56,19.91,19.4,19.91,3675971,0.0,1.0
2020-05-21,18.94,19.54,18.83,19.54,5092180,18.94,19.54,18.83,19.54,5092180,0.0,1.0
2020-05-22,18.94,19.25,18.58,18.95,4820892,18.94,19.25,18.58,18.95,4820892,0.0,1.0
2020-05-26,19.37,19.745,19.05,19.43,7122618,19.37,19.745,19.05,19.43,7122618,0.0,1.0
2020-05-27,21.13,21.23,19.41,19.8,9931363,21.13,21.23,19.41,19.8,9931363,0.0,1.0
2020-05-28,21.38,21.71,21.15,21.37,5201447,21.38,21.71,21.15,21.37,5201447,0.0,1.0
2020-05-29,21.41,21.5,20.9323,21.17,5750473,21.41,21.5,20.9323,21.17,5750473,0.0,1.0
2020-06-01,21.2,21.4,21.01,21.24,2579306,21.2,21.4,21.01,21.24,2579306,0.0,1.0
2020-06-02,22.27,22.28,21.205,21.34,5319392,22.27,22.28,21.205,21.34,5319392,0.0,1.0
2020-06-03,22.93,23.165,22.53,22.53,5370383,22.93,23.165,22.53,22.53,5370383,0.0,1.0
2020-06-04,22.53,23.04,22.43,22.73,3659653,22.53,23.04,22.43,22.73,3659653,0.0,1.0
2020-06-05,23.75,24.14,23.075,23.34,5855007,23.75,24.14,23.075,23.34,5855007,0.0,1.0
2020-06-08,24.76,24.835,23.95,23.95,5694640,24.76,24.835,23.95,23.95,5694640,0.0,1.0
2020-06-09,24.1,24.74,23.88,24.46,5137887,24.1,24.74,23.88,24.46,5137887,0.0,1.0
2020-06-10,23.08,24.2,22.94,23.98,5221193,23.08,24.2,22.94,23.98,5221193,0.0,1.0
2020-06-11,21.67,22.465,21.31,22.37,4333671,21.67,22.465,21.31,22.37,4333671,0.0,1.0
2020-06-12,22.07,22.74,21.45,22.4,4712585,22.07,22.74,21.45,22.4,4712585,0.0,1.0
2020-06-15,21.63,22.08,21.09,21.53,4142521,21.63,22.08,21.09,21.53,4142521,0.0,1.0
2020-06-16,22.07,22.8,21.985,22.49,3520627,22.07,22.8,21.985,22.49,3520627,0.0,1.0
2020-06-17,21.59,22.47,21.41,22.29,2720978,21.59,22.47,21.41,22.29,2720978,0.0,1.0
2020-06-18,21.88,21.99,21.2,21.3,2792392,21.88,21.99,21.2,21.3,2792392,0.0,1.0
2020-06-19,22.26,22.62,21.82,22.39,4705259,22.26,22.62,21.82,22.39,4705259,0.0,1.0
2020-06-22,22.34,22.39,21.6,22.04,3154345,22.34,22.39,21.6,22.04,3154345,0.0,1.0
2020-06-23,22.64,22.77,22.18,22.54,4669082,22.64,22.77,22.18,22.54,4669082,0.0,1.0
2020-06-24,21.4,22.49,21.315,22.33,3923830,21.4,22.49,21.315,22.33,3923830,0.0,1.0
2020-06-25,21.6,21.73,20.98,21.23,5868576,21.6,21.73,20.98,21.23,5868576,0.0,1.0
2020-06-26,21.16,21.38,20.545,21.35,4877435,21.16,21.38,20.545,21.35,4877435,0.0,1.0
2020-06-29,21.0,21.47,20.7,21.39,4142600,21.0,21.47,20.7,21.39,4142600,0.0,1.0
2020-06-30,21.45,21.57,20.91,20.99,2742500,21.45,21.57,20.91,20.99,2742500,0.0,1.0
2020-07-01,21.19,21.9,21.0,21.55,2539000,21.19,21.9,21.0,21.55,2539000,0.0,1.0
2020-07-02,21.21,21.61,21.04,21.42,2467300,21.21,21.61,21.04,21.42,2467300,0.0,1.0
2020-07-06,21.76,21.81,21.39,21.54,1949000,21.76,21.81,21.39,21.54,1949000,0.0,1.0
2020-07-07,21.55,21.82,21.23,21.6,5596100,21.55,21.82,21.23,21.6,5596100,0.0,1.0
2020-07-08,21.65,21.85,21.33,21.52,4831000,21.65,21.85,21.33,21.52,4831000,0.0,1.0
2020-07-09,21.36,21.68,21.17,21.65,4254400,21.36,21.68,21.17,21.65,4254400,0.0,1.0
2020-07-10,22.03,22.04,21.24,21.37,2443600,22.03,22.04,21.24,21.37,2443600,0.0,1.0
2020-07-13,22.65,23.25,22.03,22.24,6481800,22.65,23.25,22.03,22.24,6481800,0.0,1.0
2020-07-14,23.48,23.54,22.41,22.5,5750600,23.48,23.54,22.41,22.5,5750600,0.0,1.0
2020-07-15,24.08,24.43,23.77,23.84,2847900,24.08,24.43,23.77,23.84,2847900,0.0,1.0
2020-07-16,24.0,24.42,23.78,23.9,2096500,24.0,24.42,23.78,23.9,2096500,0.0,1.0
2020-07-17,23.79,24.23,23.74,23.99,2261400,23.79,24.23,23.74,23.99,2261400,0.0,1.0
2020-07-20,23.55,24.09,23.45,23.78,2242361,23.55,24.09,23.45,23.78,2242361,0.0,1.0
2020-07-21,23.68,24.04,23.62,23.74,1494431,23.68,24.04,23.62,23.74,1494431,0.0,1.0
2020-07-22,23.47,23.89,23.46,23.65,2971149,23.47,23.89,23.46,23.65,2971149,0.0,1.0
2020-07-23,23.39,23.66,23.2109,23.41,6168049,23.39,23.66,23.2109,23.41,6168049,0.0,1.0
2020-07-24,23.59,23.6,22.99,23.39,3159663,23.59,23.6,22.99,23.39,3159663,0.0,1.0
2020-07-27,21.3,23.02,21.18,22.97,13373856,21.3,23.02,21.18,22.97,13373856,0.0,1.0
2020-07-28,21.1,21.56,20.96,21.38,7724114,21.1,21.56,20.96,21.38,7724114,0.0,1.0
2020-07-29,21.15,21.31,20.85,21.06,9518848,21.15,21.31,20.85,21.06,9518848,0.0,1.0
2020-07-30,22.45,22.58,21.16,21.16,14138636,22.45,22.58,21.16,21.16,14138636,0.0,1.0
2020-07-31,23.63,23.72,22.6,22.62,6919259,23.63,23.72,22.6,22.62,6919259,0.0,1.0
2020-08-03,23.31,24.14,23.03,23.69,6692203,23.31,24.14,23.03,23.69,6692203,0.0,1.0
2020-08-04,24.8,25.25,23.445,23.74,6721867,24.8,25.25,23.445,23.74,6721867,0.0,1.0
2020-08-05,25.28,25.51,24.78,25.3,4822258,25.28,25.51,24.78,25.3,4822258,0.0,1.0
2020-08-06,24.44,25.53,23.8,25.14,7032937,24.44,25.53,23.8,25.14,7032937,0.0,1.0
2020-08-07,24.3,24.58,24.175,24.52,2883154,24.3,24.58,24.175,24.52,2883154,0.0,1.0
2020-08-10,24.6,24.99,24.46,24.48,2864287,24.6,24.99,24.46,24.48,2864287,0.0,1.0
2020-08-11,25.42,25.53,25.045,25.19,3233392,25.42,25.53,25.045,25.19,3233392,0.0,1.0
2020-08-12,25.0,25.77,24.95,25.56,2782311,25.0,25.77,24.95,25.56,2782311,0.0,1.0
2020-08-13,24.44,25.02,24.315,24.87,2718953,24.44,25.02,24.315,24.87,2718953,0.0,1.0
2020-08-14,25.77,26.46,24.35,24.35,6060628,25.77,26.46,24.35,24.35,6060628,0.0,1.0
2020-08-17,25.85,26.09,25.13,25.74,4953691,25.85,26.09,25.13,25.74,4953691,0.0,1.0
2020-08-18,26.09,26.16,25.6,26.11,2117825,26.09,26.16,25.6,26.11,2117825,0.0,1.0
2020-08-19,25.8,26.36,25.715,25.94,1739217,25.8,26.36,25.715,25.94,1739217,0.0,1.0
2020-08-20,27.58,27.74,26.6,26.61,5535236,27.58,27.74,26.6,26.61,5535236,0.0,1.0
2020-08-21,27.1,27.46,26.745,27.38,3144531,27.1,27.46,26.745,27.38,3144531,0.0,1.0
2020-08-24,27.42,27.645,27.03,27.33,2616129,27.42,27.645,27.03,27.33,2616129,0.0,1.0
2020-08-25,28.86,29.0,27.6,27.86,5970326,28.86,29.0,27.6,27.86,5970326,0.0,1.0
2020-08-26,28.14,28.85,27.98,28.72,4284451,28.14,28.85,27.98,28.72,4284451,0.0,1.0
2020-08-27,28.13,28.555,27.96,28.09,4336130,28.13,28.555,27.96,28.09,4336130,0.0,1.0
2020-08-28,29.13,29.33,28.16,28.26,3759312,29.13,29.33,28.16,28.26,3759312,0.0,1.0
2020-08-31,29.06,29.57,29.06,29.25,2595659,29.06,29.57,29.06,29.25,2595659,0.0,1.0
2020-09-01,28.77,29.0,28.685,28.91,1733916,28.77,29.0,28.685,28.91,1733916,0.0,1.0
2020-09-02,28.83,28.93,28.31,28.7,5729844,28.83,28.93,28.31,28.7,5729844,0.0,1.0
2020-09-03,28.18,29.05,27.93,28.96,2320657,28.18,29.05,27.93,28.96,2320657,0.0,1.0
2020-09-04,28.1,28.36,27.37,28.22,2618699,28.1,28.36,27.37,28.22,2618699,0.0,1.0
2020-09-08,28.1,28.48,27.52,27.86,4134570,28.1,28.48,27.52,27.86,4134570,0.0,1.0
2020-09-09,28.47,28.77,28.2,28.36,1982060,28.47,28.77,28.2,28.36,1982060,0.0,1.0
2020-09-10,27.23,28.33,26.93,28.21,5879899,27.23,28.33,26.93,28.21,5879899,0.0,1.0
2020-09-11,27.08,27.48,26.62,27.43,2497560,27.08,27.48,26.62,27.43,2497560,0.0,1.0
2020-09-14,27.64,27.71,27.25,27.3,3688520,27.64,27.71,27.25,27.3,3688520,0.0,1.0
2020-09-15,26.84,28.02,25.9,27.85,6447665,26.84,28.02,25.9,27.85,6447665,0.0,1.0
2020-09-16,27.39,27.72,26.55,26.78,5597905,27.39,27.72,26.55,26.78,5597905,0.0,1.0
2020-09-17,27.35,27.525,26.86,27.09,4369965,27.35,27.525,26.86,27.09,4369965,0.0,1.0
2020-09-18,26.54,27.31,26.14,27.2,7994149,26.54,27.31,26.14,27.2,7994149,0.0,1.0
2020-09-21,26.55,26.6,25.95,26.07,5408520,26.55,26.6,25.95,26.07,5408520,0.0,1.0
2020-09-22,27.05,27.16,26.4,26.5,3285905,27.05,27.16,26.4,26.5,3285905,0.0,1.0
2020-09-23,26.41,27.2,26.35,26.96,2825950,26.41,27.2,26.35,26.96,2825950,0.0,1.0
2020-09-24,26.27,26.695,25.76,26.02,3762623,26.27,26.695,25.76,26.02,3762623,0.0,1.0
2020-09-25,26.85,26.95,26.045,26.15,3234334,26.85,26.95,26.045,26.15,3234334,0.0,1.0
2020-09-28,27.06,27.48,26.76,27.45,2266806,27.06,27.48,26.76,27.45,2266806,0.0,1.0
2020-09-29,26.76,27.44,26.65,26.92,2806941,26.76,27.44,26.65,26.92,2806941,0.0,1.0
2020-09-30,27.93,28.6699,26.58,26.93,6715581,27.93,28.6699,26.58,26.93,6715581,0.0,1.0
2020-10-01,27.53,28.21,27.23,28.03,3487792,27.53,28.21,27.23,28.03,3487792,0.0,1.0
2020-10-02,27.7,28.08,26.76,26.99,2091893,27.7,28.08,26.76,26.99,2091893,0.0,1.0
2020-10-05,28.16,28.31,27.77,27.97,1918739,28.16,28.31,27.77,27.97,1918739,0.0,1.0
2020-10-06,28.23,28.99,28.05,28.47,3413680,28.23,28.99,28.05,28.47,3413680,0.0,1.0
2020-10-07,32.07,32.55,28.37,28.37,21280939,32.07,32.55,28.37,28.37,21280939,0.0,1.0
2020-10-08,32.13,32.62,31.35,31.49,6069821,32.13,32.62,31.35,31.49,6069821,0.0,1.0
2020-10-09,33.1,33.36,32.08,32.35,5489297,33.1,33.36,32.08,32.35,5489297,0.0,1.0
2020-10-12,33.79,34.09,32.9,33.2,4239617,33.79,34.09,32.9,33.2,4239617,0.0,1.0
2020-10-13,32.82,33.97,32.34,33.48,5048775,32.82,33.97,32.34,33.48,5048775,0.0,1.0
2020-10-14,31.87,33.13,31.765,32.8,6426749,31.87,33.13,31.765,32.8,6426749,0.0,1.0
2020-10-15,31.83,32.16,31.35,31.35,3697000,31.83,32.16,31.35,31.35,3697000,0.0,1.0
2020-10-16,31.54,32.49,31.49,32.25,3791240,31.54,32.49,31.49,32.25,3791240,0.0,1.0
2020-10-19,30.91,31.63,30.5571,31.62,3856456,30.91,31.63,30.5571,31.62,3856456,0.0,1.0
2020-10-20,31.21,31.49,30.86,31.05,2675657,31.21,31.49,30.86,31.05,2675657,0.0,1.0
2020-10-21,30.41,31.58,30.205,31.21,5312712,30.41,31.58,30.205,31.21,5312712,0.0,1.0
2020-10-22,31.18,31.33,30.77,30.84,2441276,31.18,31.33,30.77,30.84,2441276,0.0,1.0
2020-10-23,31.38,31.43,30.9,31.17,1273959,31.38,31.43,30.9,31.17,1273959,0.0,1.0
2020-10-26,30.83,31.27,30.53,31.2,1547853,30.83,31.27,30.53,31.2,1547853,0.0,1.0
2020-10-27,31.55,31.62,30.65,30.65,1985911,31.55,31.62,30.65,30.65,1985911,0.0,1.0
2020-10-28,30.77,31.56,30.73,31.0,2526947,30.77,31.56,30.73,31.0,2526947,0.0,1.0
2020-10-29,31.51,31.59,30.46,30.62,1857017,31.51,31.59,30.46,30.62,1857017,0.0,1.0
2020-10-30,31.01,31.95,30.57,31.34,2081855,31.01,31.95,30.57,31.34,2081855,0.0,1.0
2020-11-02,31.83,31.87,31.03,31.08,1792106,31.83,31.87,31.03,31.08,1792106,0.0,1.0
2020-11-03,31.24,32.42,30.88,31.88,3300568,31.24,32.42,30.88,31.88,3300568,0.0,1.0
2020-11-04,31.71,32.0,31.2,31.34,2887920,31.71,32.0,31.2,31.34,2887920,0.0,1.0
2020-11-05,32.58,32.79,32.04,32.33,6370815,32.58,32.79,32.04,32.33,6370815,0.0,1.0
2020-11-06,30.29,31.37,26.72,27.89,10660368,30.29,31.37,26.72,27.89,10660368,0.0,1.0
2020-11-09,31.06,31.73,29.15,29.94,5535929,31.06,31.73,29.15,29.94,5535929,0.0,1.0
2020-11-10,31.21,31.3,29.62,31.07,4060054,31.21,31.3,29.62,31.07,4060054,0.0,1.0
2020-11-11,29.97,31.44,29.68,31.3,26151370,29.97,31.44,29.68,31.3,26151370,0.0,1.0
2020-11-12,29.91,30.66,29.33,29.85,3084829,29.91,30.66,29.33,29.85,3084829,0.0,1.0
2020-11-13,30.15,30.83,29.65,30.32,2203276,30.15,30.83,29.65,30.32,2203276,0.0,1.0
2020-11-16,30.31,30.33,29.46,30.2,3770699,30.31,30.33,29.46,30.2,3770699,0.0,1.0
2020-11-17,30.41,31.19,30.06,30.6,3006181,30.41,31.19,30.06,30.6,3006181,0.0,1.0
2020-11-18,29.39,30.85,29.21,30.85,2723457,29.39,30.85,29.21,30.85,2723457,0.0,1.0
2020-11-19,29.5,29.99,29.21,29.45,2006447,29.5,29.99,29.21,29.45,2006447,0.0,1.0
2020-11-20,29.42,29.89,29.18,29.68,2803701,29.42,29.89,29.18,29.68,2803701,0.0,1.0
2020-11-23,31.03,31.36,29.91,30.14,5552582,31.03,31.36,29.91,30.14,5552582,0.0,1.0
2020-11-24,31.62,32.3,31.305,31.73,2571413,31.62,32.3,31.305,31.73,2571413,0.0,1.0
2020-11-25,31.78,31.8,30.52,31.45,1345807,31.78,31.8,30.52,31.45,1345807,0.0,1.0
2020-11-27,31.32,32.21,31.22,31.93,1030565,31.32,32.21,31.22,31.93,1030565,0.0,1.0
2020-11-30,30.59,31.79,30.05,30.93,5348498,30.59,31.79,30.05,30.93,5348498,0.0,1.0
2020-12-01,29.31,30.02,28.93,29.68,28280850,29.31,30.02,28.93,29.68,28280850,0.0,1.0
2020-12-02,30.0,30.07,29.31,29.49,16816022,30.0,30.07,29.31,29.49,16816022,0.0,1.0
2020-12-03,29.2,30.1,29.05,30.04,8499089,29.2,30.1,29.05,30.04,8499089,0.0,1.0
2020-12-04,29.38,29.42,28.9,29.2,3766496,29.38,29.42,28.9,29.2,3766496,0.0,1.0
2020-12-07,29.35,29.86,29.18,29.54,4743322,29.35,29.86,29.18,29.54,4743322,0.0,1.0
2020-12-08,29.79,29.935,29.3501,29.46,3548927,29.79,29.935,29.3501,29.46,3548927,0.0,1.0
2020-12-09,28.89,29.95,28.71,29.47,4574987,28.89,29.95,28.71,29.47,4574987,0.0,1.0
2020-12-10,28.8,29.2341,28.62,28.95,3846593,28.8,29.2341,28.62,28.95,3846593,0.0,1.0
2020-12-11,28.65,29.04,28.09,28.8,4100759,28.65,29.04,28.09,28.8,4100759,0.0,1.0
2020-12-14,28.71,29.07,28.26,29.0,5237705,28.71,29.07,28.26,29.0,5237705,0.0,1.0
2020-12-15,30.82,31.07,28.29,29.04,12719816,30.82,31.07,28.29,29.04,12719816,0.0,1.0
2020-12-16,29.95,30.75,29.78,30.75,6358383,29.95,30.75,29.78,30.75,6358383,0.0,1.0
2020-12-17,30.49,30.58,30.05,30.19,3618659,30.49,30.58,30.05,30.19,3618659,0.0,1.0
2020-12-18,30.01,30.9,29.71,30.67,5969745,30.01,30.9,29.71,30.67,5969745,0.0,1.0
2020-12-21,29.53,29.97,29.11,29.38,3324772,29.53,29.97,29.11,29.38,3324772,0.0,1.0
2020-12-22,30.21,30.37,29.17,29.71,3293409,30.21,30.37,29.17,29.71,3293409,0.0,1.0
2020-12-23,30.43,30.51,30.1,30.26,1562711,30.43,30.51,30.1,30.26,1562711,0.0,1.0
2020-12-24,30.54,30.75,30.29,30.58,663923,30.54,30.75,30.29,30.58,663923,0.0,1.0
2020-12-28,30.66,31.115,30.55,30.7,2010937,30.66,31.115,30.55,30.7,2010937,0.0,1.0
2020-12-29,30.37,30.98,30.14,30.76,2199488,30.37,30.98,30.14,30.76,2199488,0.0,1.0
2020-12-30,30.12,30.72,30.1,30.5,1795541,30.12,30.72,30.1,30.5,1795541,0.0,1.0
2020-12-31,30.67,30.885,29.91,30.2,2809364,30.67,30.885,29.91,30.2,2809364,0.0,1.0
2021-01-04,30.5,31.15,30.15,30.96,2420243,30.5,31.15,30.15,30.96,2420243,0.0,1.0
2021-01-05,30.6,30.87,30.28,30.33,2271623,30.6,30.87,30.28,30.33,2271623,0.0,1.0
2021-01-06,31.41,31.55,30.62,30.62,2756736,31.41,31.55,30.62,30.62,2756736,0.0,1.0
2021-01-07,31.09,31.86,30.97,31.5,1748400,31.09,31.86,30.97,31.5,1748400,0.0,1.0
2021-01-08,31.38,31.49,30.775,31.23,2303298,31.38,31.49,30.775,31.23,2303298,0.0,1.0
2021-01-11,31.54,31.79,31.16,31.2,1619387,31.54,31.79,31.16,31.2,1619387,0.0,1.0
2021-01-12,32.28,32.38,31.39,31.56,2455128,32.28,32.38,31.39,31.56,2455128,0.0,1.0
2021-01-13,31.31,32.54,31.3,32.51,2375033,31.31,32.54,31.3,32.51,2375033,0.0,1.0
2021-01-14,31.64,32.04,31.14,31.39,2655663,31.64,32.04,31.14,31.39,2655663,0.0,1.0
2021-01-15,31.51,31.66,30.66,31.6,2277560,31.51,31.66,30.66,31.6,2277560,0.0,1.0
2021-01-19,31.16,32.02,30.84,32.0,2894447,31.16,32.02,30.84,32.0,2894447,0.0,1.0
2021-01-20,31.01,31.37,30.58,31.13,3079888,31.01,31.37,30.58,31.13,3079888,0.0,1.0
2021-01-21,30.39,31.35,30.29,31.13,2902949,30.39,31.35,30.29,31.13,2902949,0.0,1.0
2021-01-22,30.46,30.93,29.93,30.02,1873633,30.46,30.93,29.93,30.02,1873633,0.0,1.0
2021-01-25,29.95,30.3099,29.48,30.22,2763639,29.95,30.3099,29.48,30.22,2763639,0.0,1.0
2021-01-26,30.35,30.35,29.56,30.15,2612587,30.35,30.35,29.56,30.15,2612587,0.0,1.0
2021-01-27,29.83,31.21,29.58,30.16,4168646,29.83,31.21,29.58,30.16,4168646,0.0,1.0
2021-01-28,29.5,30.25,29.33,30.06,3519770,29.5,30.25,29.33,30.06,3519770,0.0,1.0
2021-01-29,29.03,30.275,28.77,29.46,3110258,29.03,30.275,28.77,29.46,3110258,0.0,1.0
2021-02-01,29.81,30.09,29.25,29.25,3757775,29.81,30.09,29.25,29.25,3757775,0.0,1.0
2021-02-02,29.54,30.69,29.53,30.19,2607638,29.54,30.69,29.53,30.19,2607638,0.0,1.0
2021-02-03,28.88,29.72,28.74,29.56,2347298,28.88,29.72,28.74,29.56,2347298,0.0,1.0
2021-02-04,29.03,29.27,28.745,28.95,6312641,29.03,29.27,28.745,28.95,6312641,0.0,1.0
2021-02-05,28.38,29.57,28.315,29.5,4679691,28.38,29.57,28.315,29.5,4679691,0.0,1.0
2021-02-08,28.45,28.95,28.195,28.39,3058863,28.45,28.95,28.195,28.39,3058863,0.0,1.0
2021-02-09,29.09,29.31,28.38,28.5,2366104,29.09,29.31,28.38,28.5,2366104,0.0,1.0
2021-02-10,29.07,29.35,28.59,29.27,2286479,29.07,29.35,28.59,29.27,2286479,0.0,1.0
2021-02-11,29.07,29.24,28.57,29.02,1961868,29.07,29.24,28.57,29.02,1961868,0.0,1.0
2021-02-12,29.75,29.76,28.75,28.86,2206214,29.75,29.76,28.75,28.86,2206214,0.0,1.0
2021-02-16,30.39,30.56,29.87,30.14,4352953,30.39,30.56,29.87,30.14,4352953,0.0,1.0
2021-02-17,30.04,30.4,29.82,30.14,3995977,30.04,30.4,29.82,30.14,3995977,0.0,1.0
2021-02-18,30.54,30.66,29.75,29.77,6561871,30.54,30.66,29.75,29.77,6561871,0.0,1.0
2021-02-19,30.1,30.64,29.615,30.43,6058441,30.1,30.64,29.615,30.43,6058441,0.0,1.0
2021-02-22,30.58,30.74,29.7068,30.06,4067250,30.58,30.74,29.7068,30.06,4067250,0.0,1.0
2021-02-23,30.86,31.075,30.35,30.64,4122529,30.86,31.075,30.35,30.64,4122529,0.0,1.0
2021-02-24,31.55,32.21,30.117,31.22,5182456,31.55,32.21,30.117,31.22,5182456,0.0,1.0
2021-02-25,31.73,32.66,31.43,31.57,4632526,31.73,32.66,31.43,31.57,4632526,0.0,1.0
2021-02-26,32.86,33.445,32.11,32.36,7075640,32.86,33.445,32.11,32.36,7075640,0.0,1.0
2021-03-01,33.65,33.89,32.54,33.2,4727141,33.65,33.89,32.54,33.2,4727141,0.0,1.0
2021-03-02,32.34,33.83,32.13,33.67,5205713,32.34,33.83,32.13,33.67,5205713,0.0,1.0
2021-03-03,30.87,33.25,30.34,32.21,13385318,30.87,33.25,30.34,32.21,13385318,0.0,1.0
2021-03-04,30.93,31.07,30.14,30.8,4606578,30.93,31.07,30.14,30.8,4606578,0.0,1.0
2021-03-05,31.13,31.6,30.0,31.39,6753971,31.13,31.6,30.0,31.39,6753971,0.0,1.0
2021-03-08,32.23,32.45,31.33,31.35,4022045,32.23,32.45,31.33,31.35,4022045,0.0,1.0
2021-03-09,32.58,33.23,32.23,32.54,4424287,32.58,33.23,32.23,32.54,4424287,0.0,1.0
2021-03-10,32.74,33.6,32.61,32.87,2540739,32.74,33.6,32.61,32.87,2540739,0.0,1.0
2021-03-11,34.13,34.35,32.6,32.76,3631655,34.13,34.35,32.6,32.76,3631655,0.0,1.0
2021-03-12,34.27,34.43,33.84,33.86,1829956,34.27,34.43,33.84,33.86,1829956,0.0,1.0
2021-03-15,34.49,34.81,34.135,34.16,3469878,34.49,34.81,34.135,34.16,3469878,0.0,1.0
2021-03-16,33.57,34.36,33.42,34.33,3162728,33.57,34.36,33.42,34.33,3162728,0.0,1.0
2021-03-17,33.96,34.3,33.5,33.62,1917127,33.96,34.3,33.5,33.62,1917127,0.0,1.0
2021-03-18,33.75,34.3451,33.64,33.97,3682928,33.75,34.3451,33.64,33.97,3682928,0.0,1.0
2021-03-19,31.09,33.785,30.97,33.48,10867091,31.09,33.785,30.97,33.48,10867091,0.0,1.0
2021-03-22,29.77,30.78,29.62,30.45,4872279,29.77,30.78,29.62,30.45,4872279,0.0,1.0
2021-03-23,28.6,29.86,28.49,29.75,5886017,28.6,29.86,28.49,29.75,5886017,0.0,1.0
2021-03-24,28.29,28.94,28.19,28.91,6039504,28.29,28.94,28.19,28.91,6039504,0.0,1.0
2021-03-25,28.06,28.33,27.72,28.19,5996698,28.06,28.33,27.72,28.19,5996698,0.0,1.0
2021-03-26,27.85,28.53,27.33,28.05,6878506,27.85,28.53,27.33,28.05,6878506,0.0,1.0
2021-03-29,28.79,29.269,27.54,27.74,7183642,28.79,29.269,27.54,27.74,7183642,0.0,1.0
2021-03-30,28.8,29.68,28.75,28.98,4004831,28.8,29.68,28.75,28.98,4004831,0.0,1.0
2021-03-31,29.45,30.01,28.49,28.86,4904533,29.45,30.01,28.49,28.86,4904533,0.0,1.0
2021-04-01,28.79,29.75,28.685,29.58,3755731,28.79,29.75,28.685,29.58,3755731,0.0,1.0
2021-04-05,28.96,29.22,28.74,29.17,1771031,28.96,29.22,28.74,29.17,1771031,0.0,1.0
2021-04-06,28.76,28.94,28.55,28.85,2269746,28.76,28.94,28.55,28.85,2269746,0.0,1.0
2021-04-07,29.81,29.82,28.75,29.14,3075429,29.81,29.82,28.75,29.14,3075429,0.0,1.0
2021-04-08,29.6,29.99,29.57,29.88,5627203,29.6,29.99,29.57,29.88,5627203,0.0,1.0
2021-04-09,29.75,30.22,29.58,29.58,2611617,29.75,30.22,29.58,29.58,2611617,0.0,1.0
2021-04-12,29.4,29.7,29.165,29.5,4220957,29.4,29.7,29.165,29.5,4220957,0.0,1.0
2021-04-13,29.39,29.52,28.9,29.47,4072929,29.39,29.52,28.9,29.47,4072929,0.0,1.0
2021-04-14,29.58,30.0688,29.355,29.4,2011015,29.58,30.0688,29.355,29.4,2011015,0.0,1.0
2021-04-15,30.2,30.53,30.015,30.09,3758042,30.2,30.53,30.015,30.09,3758042,0.0,1.0
2021-04-16,29.98,30.5,29.52,30.37,4107888,29.98,30.5,29.52,30.37,4107888,0.0,1.0
2021-04-19,30.0,30.21,29.79,30.09,1529491,30.0,30.21,29.79,30.09,1529491,0.0,1.0
2021-04-20,30.66,30.86,29.671,29.92,3999108,30.66,30.86,29.671,29.92,3999108,0.0,1.0
2021-04-21,31.19,31.285,30.6,30.66,1940058,31.19,31.285,30.6,30.66,1940058,0.0,1.0
2021-04-22,30.56,31.3,30.5,31.13,5151789,30.56,31.3,30.5,31.13,5151789,0.0,1.0
2021-04-23,30.88,30.895,30.35,30.7,1792432,30.88,30.895,30.35,30.7,1792432,0.0,1.0
2021-04-26,31.0,31.23,30.79,31.04,4252367,31.0,31.23,30.79,31.04,4252367,0.0,1.0
2021-04-27,31.24,31.37,30.85,31.05,4834101,31.24,31.37,30.85,31.05,4834101,0.0,1.0
2021-04-28,31.29,31.77,31.2,31.37,2866382,31.29,31.77,31.2,31.37,2866382,0.0,1.0
2021-04-29,32.13,32.25,31.2801,31.31,3797935,32.13,32.25,31.2801,31.31,3797935,0.0,1.0
2021-04-30,31.71,32.52,31.7,32.06,4657201,31.71,32.52,31.7,32.06,4657201,0.0,1.0
2021-05-03,31.8,32.135,31.52,31.73,4822853,31.8,32.135,31.52,31.73,4822853,0.0,1.0
2021-05-04,31.31,31.902,31.16,31.73,2255131,31.31,31.902,31.16,31.73,2255131,0.0,1.0
2021-05-05,31.11,31.435,30.903,31.21,2578117,31.11,31.435,30.903,31.21,2578117,0.0,1.0
2021-05-06,31.05,31.19,30.58,31.14,3050438,31.05,31.19,30.58,31.14,3050438,0.0,1.0
2021-05-07,32.88,33.2,32.01,32.6,5605162,32.88,33.2,32.01,32.6,5605162,0.0,1.0
2021-05-10,32.24,33.32,32.23,33.25,3096686,32.24,33.32,32.23,33.25,3096686,0.0,1.0
2021-05-11,32.31,32.98,32.19,32.19,5340141,32.31,32.98,32.19,32.19,5340141,0.0,1.0
2021-05-12,32.1,32.63,31.81,32.37,3283743,32.1,32.63,31.81,32.37,3283743,0.0,1.0
2021-05-13,33.95,34.28,32.3,32.31,5954684,33.95,34.28,32.3,32.31,5954684,0.0,1.0
2021-05-14,34.8,34.94,33.85,33.99,2812028,34.8,34.94,33.85,33.99,2812028,0.0,1.0
2021-05-17,35.01,35.35,34.78,34.92,6125783,35.01,35.35,34.78,34.92,6125783,0.0,1.0
2021-05-18,35.3,35.7,34.8,34.81,4370963,35.3,35.7,34.8,34.81,4370963,0.0,1.0
2021-05-19,35.37,35.4,34.62,34.9,2589601,35.37,35.4,34.62,34.9,2589601,0.0,1.0
2021-05-20,35.69,35.795,35.1,35.13,3491147,35.69,35.795,35.1,35.13,3491147,0.0,1.0
2021-05-21,35.76,36.535,35.75,35.92,4405807,35.76,36.535,35.75,35.92,4405807,0.0,1.0
2021-05-24,35.78,36.12,35.6519,35.85,1298863,35.78,36.12,35.6519,35.85,1298863,0.0,1.0
2021-05-25,35.51,36.02,35.49,36.0,1668498,35.51,36.02,35.49,36.0,1668498,0.0,1.0
2021-05-26,35.71,35.9,35.44,35.63,2374729,35.71,35.9,35.44,35.63,2374729,0.0,1.0
2021-05-27,35.87,36.0,35.52,35.69,1981062,35.87,36.0,35.52,35.69,1981062,0.0,1.0
2021-05-28,35.98,36.37,35.85,36.05,2540247,35.98,36.37,35.85,36.05,2540247,0.0,1.0
2021-06-01,35.5,36.23,35.44,36.23,3488917,35.5,36.23,35.44,36.23,3488917,0.0,1.0
2021-06-02,35.41,35.57,35.13,35.5,2466059,35.41,35.57,35.13,35.5,2466059,0.0,1.0
2021-06-03,35.0,35.74,34.99,35.47,2686062,35.0,35.74,34.99,35.47,2686062,0.0,1.0
2021-06-04,34.18,35.13,33.99,35.07,3764494,34.18,35.13,33.99,35.07,3764494,0.0,1.0
2021-06-07,33.56,34.33,33.42,34.07,3964938,33.56,34.33,33.42,34.07,3964938,0.0,1.0
2021-06-08,33.36,33.75,33.03,33.68,3800239,33.36,33.75,33.03,33.68,3800239,0.0,1.0
2021-06-09,33.9,34.04,33.41,33.57,3271933,33.9,34.04,33.41,33.57,3271933,0.0,1.0
2021-06-10,33.59,34.02,33.2716,33.9,3840728,33.59,34.02,33.2716,33.9,3840728,0.0,1.0
2021-06-11,33.7,33.82,33.42,33.675,1475916,33.7,33.82,33.42,33.675,1475916,0.0,1.0
2021-06-14,33.48,33.99,33.26,33.75,3073237,33.48,33.99,33.26,33.75,3073237,0.0,1.0
2021-06-15,34.81,36.34,34.01,34.01,9818638,34.81,36.34,34.01,34.01,9818638,0.0,1.0
2021-06-16,35.98,36.41,35.16,35.52,7328400,35.98,36.41,35.16,35.52,7328400,0.0,1.0
2021-06-17,35.72,35.925,35.01,35.76,3637603,35.72,35.925,35.01,35.76,3637603,0.0,1.0
2021-06-18,34.69,35.65,34.61,35.47,5647546,34.69,35.65,34.61,35.47,5647546,0.0,1.0
2021-06-21,34.87,35.06,34.43,34.77,2398991,34.87,35.06,34.43,34.77,2398991,0.0,1.0
2021-06-22,35.19,35.36,34.655,35.07,1857440,35.19,35.36,34.655,35.07,1857440,0.0,1.0
2021-06-23,35.09,35.47,35.08,35.08,2009007,35.09,35.47,35.08,35.08,2009007,0.0,1.0
2021-06-24,34.99,35.41,34.87,35.41,4814961,34.99,35.41,34.87,35.41,4814961,0.0,1.0
2021-06-25,35.04,35.27,34.8,34.94,2294120,35.04,35.27,34.8,34.94,2294120,0.0,1.0
2021-06-28,35.32,35.41,34.86,35.14,1736951,35.32,35.41,34.86,35.14,1736951,0.0,1.0
2021-06-29,35.32,36.36,35.24,35.43,2981631,35.32,36.36,35.24,35.43,2981631,0.0,1.0
2021-06-30,34.69,35.43,34.595,35.43,2296134,34.69,35.43,34.595,35.43,2296134,0.0,1.0
2021-07-01,35.0,35.22,34.64,34.73,1768409,35.0,35.22,34.64,34.73,1768409,0.0,1.0
2021-07-02,34.94,35.1223,34.69,34.97,1741568,34.94,35.1223,34.69,34.97,1741568,0.0,1.0
2021-07-06,34.78,35.09,34.63,34.8,2933973,34.78,35.09,34.63,34.8,2933973,0.0,1.0
2021-07-07,34.56,34.97,34.46,34.58,4012683,34.56,34.97,34.46,34.58,4012683,0.0,1.0
2021-07-08,34.42,34.45,33.42,34.14,3883408,34.42,34.45,33.42,34.14,3883408,0.0,1.0
2021-07-09,34.64,34.76,34.36,34.65,2054426,34.64,34.76,34.36,34.65,2054426,0.0,1.0
2021-07-12,35.02,35.23,34.68,34.76,5245226,35.02,35.23,34.68,34.76,5245226,0.0,1.0
2021-07-13,34.22,34.91,34.19,34.83,1986873,34.22,34.91,34.19,34.83,1986873,0.0,1.0
2021-07-14,34.13,34.54,34.11,34.23,5326243,34.13,34.54,34.11,34.23,5326243,0.0,1.0
2021-07-15,34.23,34.4,33.79,33.79,1768761,34.23,34.4,33.79,33.79,1768761,0.0,1.0
2021-07-16,34.26,34.585,33.88,34.42,5044623,34.26,34.585,33.88,34.42,5044623,0.0,1.0
2021-07-19,34.23,34.305,33.72,33.99,2657486,34.23,34.305,33.72,33.99,2657486,0.0,1.0
2021-07-20,35.53,35.95,34.46,34.55,4925423,35.53,35.95,34.46,34.55,4925423,0.0,1.0
2021-07-21,35.67,35.825,35.37,35.52,1817848,35.67,35.825,35.37,35.52,1817848,0.0,1.0
2021-07-22,36.03,36.08,35.47,35.73,1838858,36.03,36.08,35.47,35.73,1838858,0.0,1.0
2021-07-23,36.5,36.88,36.04,36.2,3125268,36.5,36.88,36.04,36.2,3125268,0.0,1.0
2021-07-26,35.81,36.53,35.69,36.33,2192279,35.81,36.53,35.69,36.33,2192279,0.0,1.0
2021-07-27,36.24,36.25,35.49,35.58,3150139,36.24,36.25,35.49,35.58,3150139,0.0,1.0
2021-07-28,36.64,36.91,36.055,36.16,2433580,36.64,36.91,36.055,36.16,2433580,0.0,1.0
2021-07-29,36.61,37.49,36.535,36.89,2727043,36.61,37.49,36.535,36.89,2727043,0.0,1.0
2021-07-30,36.47,36.82,36.06,36.44,1852893,36.47,36.82,36.06,36.44,1852893,0.0,1.0
2021-08-02,36.5,36.73,36.3,36.71,1466002,36.5,36.73,36.3,36.71,1466002,0.0,1.0
2021-08-03,36.72,36.76,36.2,36.57,1581701,36.72,36.76,36.2,36.57,1581701,0.0,1.0
2021-08-04,36.42,36.765,36.24,36.38,1786573,36.42,36.765,36.24,36.38,1786573,0.0,1.0
2021-08-05,35.8,36.5,35.3,36.42,3290792,35.8,36.5,35.3,36.42,3290792,0.0,1.0
2021-08-06,35.36,35.69,35.04,35.69,2740369,35.36,35.69,35.04,35.69,2740369,0.0,1.0
2021-08-09,29.67,31.67,28.59,29.98,27938591,29.67,31.67,28.59,29.98,27938591,0.0,1.0
2021-08-10,29.58,30.41,28.82,29.9,11194030,29.58,30.41,28.82,29.9,11194030,0.0,1.0
2021-08-11,29.2,30.02,28.91,29.7,9676224,29.2,30.02,28.91,29.7,9676224,0.0,1.0
2021-08-12,30.16,30.37,29.1,29.2,4754387,30.16,30.37,29.1,29.2,4754387,0.0,1.0
2021-08-13,31.0,31.06,29.99,30.15,5166863,31.0,31.06,29.99,30.15,5166863,0.0,1.0
2021-08-16,31.53,31.785,30.88,31.05,5015446,31.53,31.785,30.88,31.05,5015446,0.0,1.0
2021-08-17,31.7,31.75,30.99,31.04,2960865,31.7,31.75,30.99,31.04,2960865,0.0,1.0
2021-08-18,31.49,32.14,31.37,31.97,2324898,31.49,32.14,31.37,31.97,2324898,0.0,1.0
2021-08-19,31.5,32.06,31.3501,31.42,2502071,31.5,32.06,31.3501,31.42,2502071,0.0,1.0
2021-08-20,31.5,31.86,31.33,31.46,2709154,31.5,31.86,31.33,31.46,2709154,0.0,1.0
2021-08-23,31.76,31.99,31.5,31.7,3884338,31.76,31.99,31.5,31.7,3884338,0.0,1.0
2021-08-24,32.28,32.42,31.595,31.77,4501818,32.28,32.42,31.595,31.77,4501818,0.0,1.0
2021-08-25,32.63,32.75,32.04,32.3,2792587,32.63,32.75,32.04,32.3,2792587,0.0,1.0
2021-08-26,32.77,32.78,32.23,32.44,1894716,32.77,32.78,32.23,32.44,1894716,0.0,1.0
2021-08-27,33.31,33.45,32.64,32.81,3392398,33.31,33.45,32.64,32.81,3392398,0.0,1.0
2021-08-30,33.44,33.85,33.13,33.43,2322925,33.44,33.85,33.13,33.43,2322925,0.0,1.0
2021-08-31,33.38,33.76,33.18,33.37,3104510,33.38,33.76,33.18,33.37,3104510,0.0,1.0
2021-09-01,33.53,33.72,33.09,33.28,2303423,33.53,33.72,33.09,33.28,2303423,0.0,1.0
2021-09-02,33.8,34.13,33.54,33.74,2203689,33.8,34.13,33.54,33.74,2203689,0.0,1.0
2021-09-03,34.15,34.2185,33.75,33.99,4848873,34.15,34.2185,33.75,33.99,4848873,0.0,1.0
2021-09-07,34.02,34.02,33.37,33.9,3859727,34.02,34.02,33.37,33.9,3859727,0.0,1.0
2021-09-08,33.89,34.13,33.42,33.82,6577098,33.89,34.13,33.42,33.82,6577098,0.0,1.0
2021-09-09,33.54,34.205,33.51,33.82,2992269,33.54,34.205,33.51,33.82,2992269,0.0,1.0
2021-09-10,33.38,33.565,32.9,33.54,1433203,33.38,33.565,32.9,33.54,1433203,0.0,1.0
2021-09-13,33.28,33.659,33.12,33.54,4021502,33.28,33.659,33.12,33.54,4021502,0.0,1.0
2021-09-14,32.92,33.62,32.832,33.5,1539820,32.92,33.62,32.832,33.5,1539820,0.0,1.0
2021-09-15,32.41,32.9,32.11,32.85,3572106,32.41,32.9,32.11,32.85,3572106,0.0,1.0
2021-09-16,32.47,32.67,32.11,32.47,4579911,32.47,32.67,32.11,32.47,4579911,0.0,1.0
2021-09-17,32.4,32.84,32.07,32.44,5071117,32.4,32.84,32.07,32.44,5071117,0.0,1.0
2021-09-20,31.83,32.23,31.41,31.94,3148412,31.83,32.23,31.41,31.94,3148412,0.0,1.0
2021-09-21,31.69,32.13,31.59,31.9,3698572,31.69,32.13,31.59,31.9,3698572,0.0,1.0
2021-09-22,31.8,31.95,31.6,31.73,4741768,31.8,31.95,31.6,31.73,4741768,0.0,1.0
2021-09-23,32.47,32.67,31.79,31.81,4115111,32.47,32.67,31.79,31.81,4115111,0.0,1.0
2021-09-24,32.63,32.725,32.35,32.47,1347123,32.63,32.725,32.35,32.47,1347123,0.0,1.0
2021-09-27,32.82,33.09,32.61,32.62,3453900,32.82,33.09,32.61,32.62,3453900,0.0,1.0
2021-09-28,32.55,32.9,32.2,32.74,4231961,32.55,32.9,32.2,32.74,4231961,0.0,1.0
2021-09-29,32.35,33.1,32.34,32.78,3230029,32.35,33.1,32.34,32.78,3230029,0.0,1.0
2021-09-30,31.89,32.56,31.765,32.42,2800012,31.89,32.56,31.765,32.42,2800012,0.0,1.0
2021-10-01,32.09,32.42,31.61,31.83,2534604,32.09,32.42,31.61,31.83,2534604,0.0,1.0
2021-10-04,32.1,32.43,31.68,32.06,2236879,32.1,32.43,31.68,32.06,2236879,0.0,1.0
2021-10-05,32.14,32.6301,31.87,31.95,2764289,32.14,32.6301,31.87,31.95,2764289,0.0,1.0
2021-10-06,32.69,32.87,31.875,31.96,5090812,32.69,32.87,31.875,31.96,5090812,0.0,1.0
2021-10-07,33.29,33.73,32.87,32.935,3483677,33.29,33.73,32.87,32.935,3483677,0.0,1.0
2021-10-08,33.15,33.57,32.98,33.34,1432932,33.15,33.57,32.98,33.34,1432932,0.0,1.0
2021-10-11,32.89,33.34,32.79,33.2,1968509,32.89,33.34,32.79,33.2,1968509,0.0,1.0
2021-10-12,32.18,32.79,31.915,32.7,2887465,32.18,32.79,31.915,32.7,2887465,0.0,1.0
2021-10-13,32.03,32.32,31.84,32.13,3688798,32.03,32.32,31.84,32.13,3688798,0.0,1.0
2021-10-14,32.45,32.629,32.21,32.22,1982023,32.45,32.629,32.21,32.22,1982023,0.0,1.0
2021-10-15,32.54,32.97,32.46,32.61,1686472,32.54,32.97,32.46,32.61,1686472,0.0,1.0
2021-10-18,32.1,32.3884,31.98,32.32,2266117,32.1,32.3884,31.98,32.32,2266117,0.0,1.0
2021-10-19,32.64,32.89,32.31,32.31,1521776,32.64,32.89,32.31,32.31,1521776,0.0,1.0
2021-10-20,33.66,33.73,32.88,32.88,5426085,33.66,33.73,32.88,32.88,5426085,0.0,1.0
2021-10-21,33.6,33.91,33.4,33.84,2283306,33.6,33.91,33.4,33.84,2283306,0.0,1.0
2021-10-22,33.9,33.96,33.42,33.59,1252567,33.9,33.96,33.42,33.59,1252567,0.0,1.0
2021-10-25,33.97,34.185,33.69,33.93,1228817,33.97,34.185,33.69,33.93,1228817,0.0,1.0
2021-10-26,33.49,34.04,33.48,33.95,2046407,33.49,34.04,33.48,33.95,2046407,0.0,1.0
2021-10-27,33.31,33.69,33.12,33.4,2691993,33.31,33.69,33.12,33.4,2691993,0.0,1.0
2021-10-28,32.9,33.06,31.16,31.4,3748526,32.9,33.06,31.16,31.4,3748526,0.0,1.0
2021-10-29,32.88,33.13,32.65,32.88,2804998,32.88,33.13,32.65,32.88,2804998,0.0,1.0
2021-11-01,32.87,33.13,32.7,32.98,2927279,32.87,33.13,32.7,32.98,2927279,0.0,1.0
2021-11-02,31.73,32.92,31.69,32.92,5480048,31.73,32.92,31.69,32.92,5480048,0.0,1.0
2021-11-03,32.22,32.26,31.59,31.64,3799283,32.22,32.26,31.59,31.64,3799283,0.0,1.0
2021-11-04,32.87,32.9,32.31,32.36,3811611,32.87,32.9,32.31,32.36,3811611,0.0,1.0
2021-11-05,34.09,35.0,33.2,34.03,4880013,34.09,35.0,33.2,34.03,4880013,0.0,1.0
2021-11-08,33.25,34.33,32.46,34.15,4815585,33.25,34.33,32.46,34.15,4815585,0.0,1.0
2021-11-09,33.1,33.43,32.81,33.43,5985348,33.1,33.43,32.81,33.43,5985348,0.0,1.0
2021-11-10,32.98,33.13,32.62,32.88,3725721,32.98,33.13,32.62,32.88,3725721,0.0,1.0
2021-11-11,32.74,32.91,32.53,32.81,3005116,32.74,32.91,32.53,32.81,3005116,0.0,1.0
2021-11-12,33.03,33.13,32.545,32.74,3737839,33.03,33.13,32.545,32.74,3737839,0.0,1.0
2021-11-15,32.16,33.02,31.65,33.0,5573874,32.16,33.02,31.65,33.0,5573874,0.0,1.0
2021-11-16,32.29,32.51,31.89,32.05,4523946,32.29,32.51,31.89,32.05,4523946,0.0,1.0
2021-11-17,31.95,32.28,31.6,32.19,3370992,31.95,32.28,31.6,32.19,3370992,0.0,1.0
2021-11-18,32.34,33.2,32.175,32.66,4731132,32.34,33.2,32.175,32.66,4731132,0.0,1.0
2021-11-19,32.11,32.67,32.02,32.2,3339827,32.11,32.67,32.02,32.2,3339827,0.0,1.0
2021-11-22,32.05,32.83,32.02,32.35,3026832,32.05,32.83,32.02,32.35,3026832,0.0,1.0
2021-11-23,32.07,32.24,31.4,31.92,1981945,32.07,32.24,31.4,31.92,1981945,0.0,1.0
2021-11-24,30.79,31.98,30.76,31.85,3431800,30.79,31.98,30.76,31.85,3431800,0.0,1.0
2021-11-26,30.22,30.85,30.07,30.39,1905350,30.22,30.85,30.07,30.39,1905350,0.0,1.0
2021-11-29,30.19,30.635,29.87,30.555,3342520,30.19,30.635,29.87,30.555,3342520,0.0,1.0
2021-11-30,28.74,30.19,28.69,29.84,4512066,28.74,30.19,28.69,29.84,4512066,0.0,1.0
2021-12-01,28.14,29.29,28.0,28.94,3317173,28.14,29.29,28.0,28.94,3317173,0.0,1.0
2021-12-02,28.78,28.94,27.88,28.19,3639510,28.78,28.94,27.88,28.19,3639510,0.0,1.0
2021-12-03,28.17,29.43,28.06,29.11,2970544,28.17,29.43,28.06,29.11,2970544,0.0,1.0
2021-12-06,28.79,29.01,28.05,28.19,4619121,28.79,29.01,28.05,28.19,4619121,0.0,1.0
2021-12-07,28.97,29.32,28.835,29.015,3275160,28.97,29.32,28.835,29.015,3275160,0.0,1.0
2021-12-08,29.54,29.63,28.98,29.02,2360717,29.54,29.63,28.98,29.02,2360717,0.0,1.0
2021-12-09,28.49,29.755,28.49,29.37,2689707,28.49,29.755,28.49,29.37,2689707,0.0,1.0
2021-12-10,27.97,28.68,27.89,28.61,3917436,27.97,28.68,27.89,28.61,3917436,0.0,1.0
2021-12-13,27.74,28.3,27.54,28.06,4796688,27.74,28.3,27.54,28.06,4796688,0.0,1.0
2021-12-14,28.11,28.45,27.55,27.58,4952574,28.11,28.45,27.55,27.58,4952574,0.0,1.0
2021-12-15,28.46,28.605,27.55,28.04,3283541,28.46,28.605,27.55,28.04,3283541,0.0,1.0
2021-12-16,27.98,28.61,27.755,28.58,3922784,27.98,28.61,27.755,28.58,3922784,0.0,1.0
2021-12-17,28.27,28.57,27.71,27.87,4559274,28.27,28.57,27.71,27.87,4559274,0.0,1.0
2021-12-20,28.2,28.28,27.16,28.03,3114096,28.2,28.28,27.16,28.03,3114096,0.0,1.0
2021-12-21,28.77,29.335,28.21,28.34,2571777,28.77,29.335,28.21,28.34,2571777,0.0,1.0
2021-12-22,28.34,28.94,28.13,28.77,2110307,28.34,28.94,28.13,28.77,2110307,0.0,1.0
2021-12-23,28.88,28.945,28.26,28.38,3464697,28.88,28.945,28.26,28.38,3464697,0.0,1.0
2021-12-27,28.96,29.03,28.72,29.02,2134617,28.96,29.03,28.72,29.02,2134617,0.0,1.0
2021-12-28,28.88,28.95,28.52,28.78,2109602,28.88,28.95,28.52,28.78,2109602,0.0,1.0
2021-12-29,28.27,29.02,28.24,28.76,1961188,28.27,29.02,28.24,28.76,1961188,0.0,1.0
2021-12-30,28.71,28.98,28.13,28.2,2483282,28.71,28.98,28.13,28.2,2483282,0.0,1.0
2021-12-31,28.38,28.94,28.37,28.7,2734007,28.38,28.94,28.37,28.7,2734007,0.0,1.0
2022-01-03,28.25,28.53,27.88,28.52,5166541,28.25,28.53,27.88,28.52,5166541,0.0,1.0
2022-01-04,28.41,28.53,27.435,28.12,6917846,28.41,28.53,27.435,28.12,6917846,0.0,1.0
2022-01-05,27.9,28.66,27.83,28.495,3040764,27.9,28.66,27.83,28.495,3040764,0.0,1.0
2022-01-06,27.08,28.05,27.05,27.86,3564550,27.08,28.05,27.05,27.86,3564550,0.0,1.0
2022-01-07,27.05,27.46,26.86,27.02,2813370,27.05,27.46,26.86,27.02,2813370,0.0,1.0
2022-01-10,28.73,29.0,27.27,27.55,6797663,28.73,29.0,27.27,27.55,6797663,0.0,1.0
2022-01-11,28.38,29.07,27.95,28.84,3508330,28.38,29.07,27.95,28.84,3508330,0.0,1.0
2022-01-12,28.09,28.725,27.8775,28.52,3556682,28.09,28.725,27.8775,28.52,3556682,0.0,1.0
2022-01-13,27.07,28.09,27.02,27.97,3068918,27.07,28.09,27.02,27.97,3068918,0.0,1.0
2022-01-14,27.03,27.17,26.67,27.17,3603324,27.03,27.17,26.67,27.17,3603324,0.0,1.0
2022-01-18,26.81,27.051,26.42,26.88,4789146,26.81,27.051,26.42,26.88,4789146,0.0,1.0
2022-01-19,26.39,27.12,26.355,26.9,3791003,26.39,27.12,26.355,26.9,3791003,0.0,1.0
2022-01-20,26.83,27.1,26.46,26.6,2975519,26.83,27.1,26.46,26.6,2975519,0.0,1.0
2022-01-21,26.77,27.1,26.23,26.92,3301874,26.77,27.1,26.23,26.92,3301874,0.0,1.0
2022-01-24,27.1,27.18,25.795,26.32,6187706,27.1,27.18,25.795,26.32,6187706,0.0,1.0
2022-01-25,26.31,27.0406,26.11,26.905,3461131,26.31,27.0406,26.11,26.905,3461131,0.0,1.0
2022-01-26,25.77,26.66,25.61,26.35,2053471,25.77,26.66,25.61,26.35,2053471,0.0,1.0
2022-01-27,24.94,26.06,24.92,25.77,5832036,24.94,26.06,24.92,25.77,5832036,0.0,1.0
2022-01-28,25.51,25.51,24.48,25.07,5958030,25.51,25.51,24.48,25.07,5958030,0.0,1.0
2022-01-31,26.04,26.095,25.27,25.5,4684085,26.04,26.095,25.27,25.5,4684085,0.0,1.0
2022-02-01,25.54,26.08,25.295,25.94,4832993,25.54,26.08,25.295,25.94,4832993,0.0,1.0
2022-02-02,25.36,25.79,25.29,25.53,6796346,25.36,25.79,25.29,25.53,6796346,0.0,1.0
2022-02-03,24.65,25.28,24.59,25.28,4334779,24.65,25.28,24.59,25.28,4334779,0.0,1.0
2022-02-04,24.97,25.26,24.225,24.52,4660900,24.97,25.26,24.225,24.52,4660900,0.0,1.0
2022-02-07,25.06,25.475,24.72,24.92,3070707,25.06,25.475,24.72,24.92,3070707,0.0,1.0
2022-02-08,24.86,26.16,24.76,25.05,3282105,24.86,26.16,24.76,25.05,3282105,0.0,1.0
2022-02-09,25.73,25.84,25.09,25.14,4222356,25.73,25.84,25.09,25.14,4222356,0.0,1.0
2022-02-10,25.31,25.95,25.135,25.4,2836964,25.31,25.95,25.135,25.4,2836964,0.0,1.0
2022-02-11,25.49,25.985,25.26,25.29,6121663,25.49,25.985,25.26,25.29,6121663,0.0,1.0
2022-02-14,25.13,25.83,24.915,25.53,2423641,25.13,25.83,24.915,25.53,2423641,0.0,1.0
2022-02-15,25.86,26.0,25.38,25.38,4984584,25.86,26.0,25.38,25.38,4984584,0.0,1.0
2022-02-16,25.89,25.96,25.48,25.91,4067925,25.89,25.96,25.48,25.91,4067925,0.0,1.0
2022-02-17,25.78,25.94,25.515,25.75,6235519,25.78,25.94,25.515,25.75,6235519,0.0,1.0
2022-02-18,25.51,26.12,25.2,25.79,8532733,25.51,26.12,25.2,25.79,8532733,0.0,1.0
2022-02-22,25.98,26.09,25.32,25.42,14112985,25.98,26.09,25.32,25.42,14112985,0.0,1.0
2022-02-23,25.75,26.585,25.74,26.0,11780504,25.75,26.585,25.74,26.0,11780504,0.0,1.0
2022-02-24,27.89,28.72,24.145,24.145,18998198,27.89,28.72,24.145,24.145,18998198,0.0,1.0
2022-02-25,27.87,28.21,27.26,27.465,4808392,27.87,28.21,27.26,27.465,4808392,0.0,1.0
2022-02-28,28.41,28.5691,27.63,27.94,6015789,28.41,28.5691,27.63,27.94,6015789,0.0,1.0
2022-03-01,28.94,29.13,28.17,28.36,5828575,28.94,29.13,28.17,28.36,5828575,0.0,1.0
2022-03-02,29.0,29.24,28.72,28.94,5599463,29.0,29.24,28.72,28.94,5599463,0.0,1.0
2022-03-03,28.37,29.66,28.32,29.51,4989157,28.37,29.66,28.32,29.51,4989157,0.0,1.0
2022-03-04,27.95,28.55,27.645,28.33,4278781,27.95,28.55,27.645,28.33,4278781,0.0,1.0
2022-03-07,25.84,27.69,25.8,27.65,4437795,25.84,27.69,25.8,27.65,4437795,0.0,1.0
2022-03-08,25.52,26.34,25.14,25.59,3885141,25.52,26.34,25.14,25.59,3885141,0.0,1.0
2022-03-09,26.62,26.785,25.92,25.92,7632299,26.62,26.785,25.92,25.92,7632299,0.0,1.0
2022-03-10,26.38,26.5,25.96,26.06,3617482,26.38,26.5,25.96,26.06,3617482,0.0,1.0
2022-03-11,26.49,27.07,26.09,26.66,5023494,26.49,27.07,26.09,26.66,5023494,0.0,1.0
2022-03-14,25.2,26.5,25.185,26.35,4490686,25.2,26.5,25.185,26.35,4490686,0.0,1.0
2022-03-15,25.47,25.51,24.94,25.3,4639886,25.47,25.51,24.94,25.3,4639886,0.0,1.0
2022-03-16,26.41,26.485,25.73,25.73,2476086,26.41,26.485,25.73,25.73,2476086,0.0,1.0
2022-03-17,26.61,26.645,26.21,26.31,3805148,26.61,26.645,26.21,26.31,3805148,0.0,1.0
2022-03-18,27.42,27.48,26.33,26.41,3759637,27.42,27.48,26.33,26.41,3759637,0.0,1.0
2022-03-21,27.2,27.54,27.01,27.15,4328313,27.2,27.54,27.01,27.15,4328313,0.0,1.0
2022-03-22,27.41,27.54,27.115,27.38,5591063,27.41,27.54,27.115,27.38,5591063,0.0,1.0
2022-03-23,27.22,27.3,26.92,27.15,3570946,27.22,27.3,26.92,27.15,3570946,0.0,1.0
2022-03-24,27.47,27.51,26.79,27.38,4537755,27.47,27.51,26.79,27.38,4537755,0.0,1.0
2022-03-25,26.59,27.68,26.44,27.55,5312301,26.59,27.68,26.44,27.55,5312301,0.0,1.0
2022-03-28,26.72,26.84,26.37,26.51,2713272,26.72,26.84,26.37,26.51,2713272,0.0,1.0
2022-03-29,27.53,27.605,26.77,26.8,2670493,27.53,27.605,26.77,26.8,2670493,0.0,1.0
2022-03-30,27.16,27.5,27.015,27.36,1642211,27.16,27.5,27.015,27.36,1642211,0.0,1.0
2022-03-31,26.09,27.17,26.08,27.11,4042634,26.09,27.17,26.08,27.11,4042634,0.0,1.0
2022-04-01,26.12,26.34,25.88,25.94,2290728,26.12,26.34,25.88,25.94,2290728,0.0,1.0
2022-04-04,26.16,26.445,26.03,26.21,3131029,26.16,26.445,26.03,26.21,3131029,0.0,1.0
2022-04-05,25.98,26.42,25.94,26.12,2410632,25.98,26.42,25.94,26.12,2410632,0.0,1.0
2022-04-06,26.62,26.815,25.75,25.75,3734330,26.62,26.815,25.75,25.75,3734330,0.0,1.0
2022-04-07,26.55,26.89,26.42,26.49,3392513,26.55,26.89,26.42,26.49,3392513,0.0,1.0
2022-04-08,26.25,26.66,25.97,26.35,1716970,26.25,26.66,25.97,26.35,1716970,0.0,1.0
2022-04-11,26.0,26.33,25.9,26.21,2290396,26.0,26.33,25.9,26.21,2290396,0.0,1.0
2022-04-12,25.83,26.22,25.64,26.04,3683510,25.83,26.22,25.64,26.04,3683510,0.0,1.0
2022-04-13,26.26,26.35,25.57,25.81,4520038,26.26,26.35,25.57,25.81,4520038,0.0,1.0
2022-04-14,26.25,26.71,26.145,26.45,3691664,26.25,26.71,26.145,26.45,3691664,0.0,1.0
2022-04-18,25.74,26.12,25.59,26.11,2531953,25.74,26.12,25.59,26.11,2531953,0.0,1.0
2022-04-19,26.12,26.36,25.63,25.64,2092378,26.12,26.36,25.63,25.64,2092378,0.0,1.0
2022-04-20,26.28,26.71,25.8199,26.13,2022653,26.28,26.71,25.8199,26.13,2022653,0.0,1.0
2022-04-21,26.05,26.535,25.93,26.4,7173809,26.05,26.535,25.93,26.4,7173809,0.0,1.0
2022-04-22,25.28,26.76,25.24,26.0,4074622,25.28,26.76,25.24,26.0,4074622,0.0,1.0
2022-04-25,25.74,25.88,24.8951,25.08,4054912,25.74,25.88,24.8951,25.08,4054912,0.0,1.0
2022-04-26,25.47,25.85,25.17,25.85,4302462,25.47,25.85,25.17,25.85,4302462,0.0,1.0
2022-04-27,25.58,25.935,25.37,25.54,3577455,25.58,25.935,25.37,25.54,3577455,0.0,1.0
2022-04-28,25.65,25.88,25.16,25.82,2613728,25.65,25.88,25.16,25.82,2613728,0.0,1.0
2022-04-29,25.31,25.98,25.2897,25.55,2377902,25.31,25.98,25.2897,25.55,2377902,0.0,1.0
2022-05-02,25.15,25.49,24.79,25.49,3619196,25.15,25.49,24.79,25.49,3619196,0.0,1.0
2022-05-03,25.28,25.51,24.95,25.14,2167499,25.28,25.51,24.95,25.14,2167499,0.0,1.0
2022-05-04,25.0,25.3,24.415,25.3,6032501,25.0,25.3,24.415,25.3,6032501,0.0,1.0
2022-05-05,24.18,25.05,23.97,24.9,7727079,24.18,25.05,23.97,24.9,7727079,0.0,1.0
2022-05-06,23.79,24.06,23.25,23.87,10653554,23.79,24.06,23.25,23.87,10653554,0.0,1.0
2022-05-09,21.84,23.86,21.68,23.7,9478222,21.84,23.86,21.68,23.7,9478222,0.0,1.0
2022-05-10,21.9,22.41,21.59,21.84,10297575,21.9,22.41,21.59,21.84,10297575,0.0,1.0
2022-05-11,20.82,22.25,20.76,21.58,6122877,20.82,22.25,20.76,21.58,6122877,0.0,1.0
2022-05-12,21.69,21.71,20.51,20.55,5574449,21.69,21.71,20.51,20.55,5574449,0.0,1.0
2022-05-13,22.27,22.57,21.77,21.88,3614672,22.27,22.57,21.77,21.88,3614672,0.0,1.0
2022-05-16,23.31,23.42,22.48,22.65,5617608,23.31,23.42,22.48,22.65,5617608,0.0,1.0
2022-05-17,24.2,24.45,23.73,23.73,5166765,24.2,24.45,23.73,23.73,5166765,0.0,1.0
2022-05-18,23.35,24.03,23.27,23.85,4590567,23.35,24.03,23.27,23.85,4590567,0.0,1.0
2022-05-19,23.24,23.55,22.97,23.13,3428061,23.24,23.55,22.97,23.13,3428061,0.0,1.0
2022-05-20,24.27,24.34,23.19,23.84,5622602,24.27,24.34,23.19,23.84,5622602,0.0,1.0
2022-05-23,23.69,24.39,23.58,24.19,4105646,23.69,24.39,23.58,24.19,4105646,0.0,1.0
2022-05-24,23.17,23.68,22.84,23.63,4479128,23.17,23.68,22.84,23.63,4479128,0.0,1.0
2022-05-25,23.33,23.82,23.06,23.37,4375296,23.33,23.82,23.06,23.37,4375296,0.0,1.0
2022-05-26,23.72,23.99,23.565,23.71,2907237,23.72,23.99,23.565,23.71,2907237,0.0,1.0
2022-05-27,23.87,24.16,23.68,23.68,4326680,23.87,24.16,23.68,23.68,4326680,0.0,1.0
2022-05-31,23.7,24.1625,23.42,23.76,9534522,23.7,24.1625,23.42,23.76,9534522,0.0,1.0
2022-06-01,24.13,24.33,23.555,23.73,4814750,24.13,24.33,23.555,23.73,4814750,0.0,1.0
2022-06-02,24.84,24.93,23.72,24.26,4344239,24.84,24.93,23.72,24.26,4344239,0.0,1.0
2022-06-03,24.19,24.88,24.15,24.88,2425744,24.19,24.88,24.15,24.88,2425744,0.0,1.0
2022-06-06,23.69,24.75,23.65,24.75,3299083,23.69,24.75,23.65,24.75,3299083,0.0,1.0
2022-06-07,24.55,24.57,23.51,23.55,2596544,24.55,24.57,23.51,23.55,2596544,0.0,1.0
2022-06-08,24.14,24.83,24.09,24.53,1508201,24.14,24.83,24.09,24.53,1508201,0.0,1.0
2022-06-09,23.52,24.14,23.51,24.06,1865989,23.52,24.14,23.51,24.06,1865989,0.0,1.0
2022-06-10,22.27,23.32,22.215,23.32,4682118,22.27,23.32,22.215,23.32,4682118,0.0,1.0
2022-06-13,21.65,21.84,21.05,21.63,3361851,21.65,21.84,21.05,21.63,3361851,0.0,1.0
2022-06-14,20.9,21.68,20.695,21.68,3831738,20.9,21.68,20.695,21.68,3831738,0.0,1.0
2022-06-15,20.92,21.27,20.43,21.0,4286355,20.92,21.27,20.43,21.0,4286355,0.0,1.0
2022-06-16,20.28,20.48,19.585,20.42,9281566,20.28,20.48,19.585,20.42,9281566,0.0,1.0
2022-06-17,20.55,20.91,20.3,20.37,5938077,20.55,20.91,20.3,20.37,5938077,0.0,1.0
2022-06-21,20.03,20.925,19.97,20.89,9213026,20.03,20.925,19.97,20.89,9213026,0.0,1.0
2022-06-22,20.01,20.25,19.56,19.79,7802784,20.01,20.25,19.56,19.79,7802784,0.0,1.0
2022-06-23,19.94,20.14,19.58,20.14,5260381,19.94,20.14,19.58,20.14,5260381,0.0,1.0
2022-06-24,20.61,20.955,20.15,20.2,5587416,20.61,20.955,20.15,20.2,5587416,0.0,1.0
2022-06-27,20.48,20.91,20.44,20.81,6990425,20.48,20.91,20.44,20.81,6990425,0.0,1.0
2022-06-28,20.14,20.83,19.99,20.52,3328151,20.14,20.83,19.99,20.52,3328151,0.0,1.0
2022-06-29,20.0,20.2,19.67,20.06,3621449,20.0,20.2,19.67,20.06,3621449,0.0,1.0
2022-06-30,19.63,19.76,19.34,19.69,4285923,19.63,19.76,19.34,19.69,4285923,0.0,1.0
2022-07-01,20.62,20.655,19.545,19.6,6338400,20.62,20.655,19.545,19.6,6338400,0.0,1.0
2022-07-05,20.65,20.67,20.03,20.25,4175660,20.65,20.67,20.03,20.25,4175660,0.0,1.0
2022-07-06,20.35,20.905,20.12,20.79,3717321,20.35,20.905,20.12,20.79,3717321,0.0,1.0
2022-07-07,20.69,20.7,20.25,20.41,2738642,20.69,20.7,20.25,20.41,2738642,0.0,1.0
2022-07-08,20.45,20.745,20.34,20.63,2856668,20.45,20.745,20.34,20.63,2856668,0.0,1.0
2022-07-11,20.22,20.495,20.115,20.25,2213936,20.22,20.495,20.115,20.25,2213936,0.0,1.0
2022-07-12,19.99,20.38,19.87,20.05,2555155,19.99,20.38,19.87,20.05,2555155,0.0,1.0
2022-07-13,19.7,19.83,19.35,19.58,3059455,19.7,19.83,19.35,19.58,3059455,0.0,1.0
2022-07-14,19.61,19.64,19.11,19.41,3400815,19.61,19.64,19.11,19.41,3400815,0.0,1.0
2022-07-15,20.08,20.11,19.48,19.74,3504580,20.08,20.11,19.48,19.74,3504580,0.0,1.0
2022-07-18,20.0,20.33,19.93,20.09,2536893,20.0,20.33,19.93,20.09,2536893,0.0,1.0
2022-07-19,20.62,20.775,20.23,20.45,3207358,20.62,20.775,20.23,20.45,3207358,0.0,1.0
2022-07-20,20.56,20.86,20.48,20.67,2260771,20.56,20.86,20.48,20.67,2260771,0.0,1.0
2022-07-21,20.6,20.65,19.8,19.8,3803561,20.6,20.65,19.8,19.8,3803561,0.0,1.0
2022-07-22,20.65,20.97,20.465,20.82,3502942,20.65,20.97,20.465,20.82,3502942,0.0,1.0
2022-07-25,20.51,20.73,20.18,20.73,1954486,20.51,20.73,20.18,20.73,1954486,0.0,1.0
2022-07-26,20.42,20.58,20.21,20.57,2635118,20.42,20.58,20.21,20.57,2635118,0.0,1.0
2022-07-27,20.58,20.67,20.225,20.48,4233449,20.58,20.67,20.225,20.48,4233449,0.0,1.0
2022-07-28,20.56,20.855,20.25,20.64,5288131,20.56,20.855,20.25,20.64,5288131,0.0,1.0
2022-07-29,20.26,20.61,20.14,20.57,3831101,20.26,20.61,20.14,20.57,3831101,0.0,1.0
2022-08-01,19.62,20.21,19.58,20.125,4639862,19.62,20.21,19.58,20.125,4639862,0.0,1.0
2022-08-02,19.44,19.975,19.425,19.59,4109457,19.44,19.975,19.425,19.59,4109457,0.0,1.0
2022-08-03,19.27,19.725,19.21,19.57,8871971,19.27,19.725,19.21,19.57,8871971,0.0,1.0
2022-08-04,19.02,19.32,18.84,19.27,6556792,19.02,19.32,18.84,19.27,6556792,0.0,1.0
2022-08-05,19.44,19.53,18.64,18.75,10013195,19.44,19.53,18.64,18.75,10013195,0.0,1.0
2022-08-08,19.91,20.46,19.3,19.59,10626142,19.91,20.46,19.3,19.59,10626142,0.0,1.0
2022-08-09,19.13,19.83,18.86,19.67,4670550,19.13,19.83,18.86,19.67,4670550,0.0,1.0
2022-08-10,19.53,19.71,19.38,19.54,4019619,19.53,19.71,19.38,19.54,4019619,0.0,1.0
2022-08-11,19.57,19.955,19.525,19.63,8227967,19.57,19.955,19.525,19.63,8227967,0.0,1.0
2022-08-12,20.08,20.32,19.47,19.75,7899874,20.08,20.32,19.47,19.75,7899874,0.0,1.0
2022-08-15,19.36,20.02,19.245,19.96,4941992,19.36,20.02,19.245,19.96,4941992,0.0,1.0
2022-08-16,19.08,19.195,18.38,19.12,8882558,19.08,19.195,18.38,19.12,8882558,0.0,1.0
2022-08-17,18.85,19.16,18.77,18.94,4646799,18.85,19.16,18.77,18.94,4646799,0.0,1.0
2022-08-18,18.09,18.71,18.08,18.5,7861041,18.09,18.71,18.08,18.5,7861041,0.0,1.0
2022-08-19,17.47,18.105,17.44,18.0,7898466,17.47,18.105,17.44,18.0,7898466,0.0,1.0
2022-08-22,16.4,17.3,16.34,17.3,7377212,16.4,17.3,16.34,17.3,7377212,0.0,1.0
2022-08-23,16.21,16.74,16.05,16.35,7484105,16.21,16.74,16.05,16.35,7484105,0.0,1.0
2022-08-24,16.13,16.365,16.05,16.23,5789051,16.13,16.365,16.05,16.23,5789051,0.0,1.0
2022-08-25,16.23,16.32,15.98,16.18,4576525,16.23,16.32,15.98,16.18,4576525,0.0,1.0
2022-08-26,15.38,16.2465,15.37,16.19,4809725,15.38,16.2465,15.37,16.19,4809725,0.0,1.0
2022-08-29,15.31,15.41,15.015,15.13,8337291,15.31,15.41,15.015,15.13,8337291,0.0,1.0
2022-08-30,15.03,15.54,15.0,15.46,5424715,15.03,15.54,15.0,15.46,5424715,0.0,1.0
2022-08-31,15.13,15.15,14.72,15.06,10860680,15.13,15.15,14.72,15.06,10860680,0.0,1.0
2022-09-01,15.38,15.5,14.79,14.99,11215220,15.38,15.5,14.79,14.99,11215220,0.0,1.0
2022-09-02,15.37,15.77,15.21,15.48,10836282,15.37,15.77,15.21,15.48,10836282,0.0,1.0
2022-09-06,14.62,15.435,14.575,15.42,5857010,14.62,15.435,14.575,15.42,5857010,0.0,1.0
2022-09-07,14.8,14.89,14.325,14.57,13482377,14.8,14.89,14.325,14.57,13482377,0.0,1.0
2022-09-08,14.05,14.92,13.94,14.52,21242440,14.05,14.92,13.94,14.52,21242440,0.0,1.0
2022-09-09,15.0,15.39,14.24,14.24,12734865,15.0,15.39,14.24,14.24,12734865,0.0,1.0
2022-09-12,15.78,16.14,15.52,15.54,12689221,15.78,16.14,15.52,15.54,12689221,0.0,1.0
2022-09-13,15.37,15.595,15.14,15.3,9167417,15.37,15.595,15.14,15.3,9167417,0.0,1.0
2022-09-14,15.43,15.44,15.06,15.41,7203892,15.43,15.44,15.06,15.41,7203892,0.0,1.0
2022-09-15,15.09,15.715,15.01,15.32,8166594,15.09,15.715,15.01,15.32,8166594,0.0,1.0
2022-09-16,14.75,14.855,14.515,14.82,8638296,14.75,14.855,14.515,14.82,8638296,0.0,1.0
2022-09-19,14.49,14.695,14.22,14.55,4252777,14.49,14.695,14.22,14.55,4252777,0.0,1.0
2022-09-20,13.85,14.35,13.79,14.32,6842191,13.85,14.35,13.79,14.32,6842191,0.0,1.0
2022-09-21,13.64,14.195,13.63,13.73,4187468,13.64,14.195,13.63,13.73,4187468,0.0,1.0
2022-09-22,13.4,13.62,13.28,13.61,3336736,13.4,13.62,13.28,13.61,3336736,0.0,1.0
2022-09-23,13.22,13.435,13.035,13.2,5173385,13.22,13.435,13.035,13.2,5173385,0.0,1.0
2022-09-26,12.66,13.47,12.615,13.18,6262005,12.66,13.47,12.615,13.18,6262005,0.0,1.0
2022-09-27,12.79,13.01,12.625,12.8,4757646,12.79,13.01,12.625,12.8,4757646,0.0,1.0
2022-09-28,13.15,13.305,12.85,12.85,3818712,13.15,13.305,12.85,12.85,3818712,0.0,1.0
2022-09-29,12.66,12.99,12.59,12.93,4210877,12.66,12.99,12.59,12.93,4210877,0.0,1.0
2022-09-30,12.41,13.01,12.39,12.63,4123359,12.41,13.01,12.39,12.63,4123359,0.0,1.0
2022-10-03,12.56,12.77,12.185,12.495,6067786,12.56,12.77,12.185,12.495,6067786,0.0,1.0
2022-10-04,12.87,13.16,12.585,12.77,9079163,12.87,13.16,12.585,12.77,9079163,0.0,1.0
2022-10-05,12.75,12.815,12.22,12.62,10784114,12.75,12.815,12.22,12.62,10784114,0.0,1.0
2022-10-06,12.65,12.76,12.435,12.66,11654648,12.65,12.76,12.435,12.66,11654648,0.0,1.0
2022-10-07,12.28,12.54,12.14,12.47,6890279,12.28,12.54,12.14,12.47,6890279,0.0,1.0
2022-10-10,11.84,12.44,11.83,12.28,4444873,11.84,12.44,11.83,12.28,4444873,0.0,1.0
2022-10-11,11.86,12.03,11.575,11.76,4916810,11.86,12.03,11.575,11.76,4916810,0.0,1.0
2022-10-12,11.76,11.92,11.625,11.9,4677294,11.76,11.92,11.625,11.9,4677294,0.0,1.0
2022-10-13,11.84,12.055,11.335,11.5,5985223,11.84,12.055,11.335,11.5,5985223,0.0,1.0
2022-10-14,11.75,12.05,11.5,11.96,7149465,11.75,12.05,11.5,11.96,7149465,0.0,1.0
2022-10-17,12.33,12.505,11.99,11.99,6278150,12.33,12.505,11.99,11.99,6278150,0.0,1.0
2022-10-18,12.27,12.74,12.13,12.53,6285412,12.27,12.74,12.13,12.53,6285412,0.0,1.0
2022-10-19,11.91,12.275,11.765,12.14,5907151,11.91,12.275,11.765,12.14,5907151,0.0,1.0
2022-10-20,11.92,12.13,11.77,11.95,6394776,11.92,12.13,11.77,11.95,6394776,0.0,1.0
2022-10-21,12.14,12.165,11.53,11.95,6575669,12.14,12.165,11.53,11.95,6575669,0.0,1.0
2022-10-24,12.26,12.41,12.07,12.21,5589429,12.26,12.41,12.07,12.21,5589429,0.0,1.0
2022-10-25,13.31,13.44,12.27,12.32,10898686,13.31,13.44,12.27,12.32,10898686,0.0,1.0
2022-10-26,13.21,13.59,13.16,13.3,7376373,13.21,13.59,13.16,13.3,7376373,0.0,1.0
2022-10-27,13.06,13.39,13.005,13.28,5158061,13.06,13.39,13.005,13.28,5158061,0.0,1.0
2022-10-28,13.52,13.53,13.035,13.13,5649507,13.52,13.53,13.035,13.13,5649507,0.0,1.0
2022-10-31,13.19,13.68,13.025,13.44,4828146,13.19,13.68,13.025,13.44,4828146,0.0,1.0
2022-11-01,13.28,13.75,13.27,13.41,6318683,13.28,13.75,13.27,13.41,6318683,0.0,1.0
2022-11-02,13.15,13.51,12.98,13.24,5941759,13.15,13.51,12.98,13.24,5941759,0.0,1.0
2022-11-03,12.86,13.03,12.28,12.84,7248116,12.86,13.03,12.28,12.84,7248116,0.0,1.0
2022-11-04,13.03,13.21,12.74,13.04,7947742,13.03,13.21,12.74,13.04,7947742,0.0,1.0
2022-11-07,13.45,13.5399,13.13,13.14,7365842,13.45,13.5399,13.13,13.14,7365842,0.0,1.0
2022-11-08,13.15,13.84,12.67,13.19,12916671,13.15,13.84,12.67,13.19,12916671,0.0,1.0
2022-11-09,12.06,12.76,11.751,12.54,12754493,12.06,12.76,11.751,12.54,12754493,0.0,1.0
2022-11-10,12.26,12.98,11.775,12.75,15144750,12.26,12.98,11.775,12.75,15144750,0.0,1.0
2022-11-11,13.51,13.53,12.06,12.26,13189827,13.51,13.53,12.06,12.26,13189827,0.0,1.0
2022-11-14,12.88,13.49,12.835,13.32,8706771,12.88,13.49,12.835,13.32,8706771,0.0,1.0
2022-11-15,12.75,13.2,12.75,13.02,8870305,12.75,13.2,12.75,13.02,8870305,0.0,1.0
2022-11-16,12.35,13.01,12.27,12.65,10266074,12.35,13.01,12.27,12.65,10266074,0.0,1.0
2022-11-17,11.84,12.25,11.76,12.18,6302247,11.84,12.25,11.76,12.18,6302247,0.0,1.0
2022-11-18,11.91,12.18,11.715,11.94,7494124,11.91,12.18,11.715,11.94,7494124,0.0,1.0
2022-11-21,12.12,12.2,11.845,11.855,4226773,12.12,12.2,11.845,11.855,4226773,0.0,1.0
2022-11-22,12.42,12.47,12.115,12.14,5009459,12.42,12.47,12.115,12.14,5009459,0.0,1.0
2022-11-23,12.21,12.61,12.2,12.48,4728479,12.21,12.61,12.2,12.48,4728479,0.0,1.0
2022-11-25,12.57,12.66,12.09,12.11,2136001,12.57,12.66,12.09,12.11,2136001,0.0,1.0
2022-11-28,12.15,12.59,12.1,12.4,5066518,12.15,12.59,12.1,12.4,5066518,0.0,1.0
2022-11-29,12.25,12.66,12.18,12.18,5567749,12.25,12.66,12.18,12.18,5567749,0.0,1.0
2022-11-30,12.87,12.87,12.15,12.33,9998045,12.87,12.87,12.15,12.33,9998045,0.0,1.0
2022-12-01,13.19,13.34,12.835,12.97,5109981,13.19,13.34,12.835,12.97,5109981,0.0,1.0
2022-12-02,13.2,13.28,12.78,13.02,4903106,13.2,13.28,12.78,13.02,4903106,0.0,1.0
2022-12-05,12.85,13.05,12.6912,13.04,3238842,12.85,13.05,12.6912,13.04,3238842,0.0,1.0
2022-12-06,12.57,12.94,12.51,12.74,4343021,12.57,12.94,12.51,12.74,4343021,0.0,1.0
2022-12-07,12.57,12.715,12.355,12.57,3850743,12.57,12.715,12.355,12.57,3850743,0.0,1.0
2022-12-08,12.55,12.925,12.46,12.57,3814199,12.55,12.925,12.46,12.57,3814199,0.0,1.0
2022-12-09,12.67,12.775,12.41,12.41,5775142,12.67,12.775,12.41,12.41,5775142,0.0,1.0
2022-12-12,12.64,12.88,12.475,12.75,4491722,12.64,12.88,12.475,12.75,4491722,0.0,1.0
2022-12-13,13.08,13.285,12.72,13.05,6555717,13.08,13.285,12.72,13.05,6555717,0.0,1.0
2022-12-14,12.8,13.08,12.67,12.99,6023267,12.8,13.08,12.67,12.99,6023267,0.0,1.0
2022-12-15,12.22,12.7,12.155,12.55,6020015,12.22,12.7,12.155,12.55,6020015,0.0,1.0
2022-12-16,12.02,12.22,11.685,12.05,7055041,12.02,12.22,11.685,12.05,7055041,0.0,1.0
2022-12-19,11.85,12.09,11.77,11.96,6521622,11.85,12.09,11.77,11.96,6521622,0.0,1.0
2022-12-20,12.02,12.14,11.79,11.79,6567506,12.02,12.14,11.79,11.79,6567506,0.0,1.0
2022-12-21,12.0,12.355,11.795,12.06,10794109,12.0,12.355,11.795,12.06,10794109,0.0,1.0
2022-12-22,11.49,11.896,11.18,11.89,9378479,11.49,11.896,11.18,11.89,9378479,0.0,1.0
2022-12-23,11.71,11.805,11.38,11.48,6462792,11.71,11.805,11.38,11.48,6462792,0.0,1.0
2022-12-27,11.57,11.62,11.33,11.6,10142784,11.57,11.62,11.33,11.6,10142784,0.0,1.0
2022-12-28,11.57,11.805,11.5,11.57,5642410,11.57,11.805,11.5,11.57,5642410,0.0,1.0
2022-12-29,12.12,12.22,11.65,11.65,8269457,12.12,12.22,11.65,11.65,8269457,0.0,1.0
2022-12-30,12.22,12.28,11.975,12.03,5521012,12.22,12.28,11.975,12.03,5521012,0.0,1.0
2023-01-03,12.35,12.575,12.105,12.41,8410839,12.35,12.575,12.105,12.41,8410839,0.0,1.0
2023-01-04,12.83,12.88,12.46,12.56,10465949,12.83,12.88,12.46,12.56,10465949,0.0,1.0
2023-01-05,12.45,12.89,12.42,12.73,8098735,12.45,12.89,12.42,12.73,8098735,0.0,1.0
2023-01-06,12.7,12.74,12.02,12.56,4080686,12.7,12.74,12.02,12.56,4080686,0.0,1.0
2023-01-09,12.74,13.1,12.6,12.82,9850366,12.74,13.1,12.6,12.82,9850366,0.0,1.0
2023-01-10,12.98,13.035,12.74,12.74,4731277,12.98,13.035,12.74,12.74,4731277,0.0,1.0
2023-01-11,13.36,13.45,13.02,13.1,8886745,13.36,13.45,13.02,13.1,8886745,0.0,1.0
2023-01-12,13.22,13.4656,13.15,13.37,7607198,13.22,13.4656,13.15,13.37,7607198,0.0,1.0
2023-01-13,13.08,13.16,12.93,13.03,3853358,13.08,13.16,12.93,13.03,3853358,0.0,1.0
2023-01-17,12.83,13.14,12.62,12.86,6949882,12.83,13.14,12.62,12.86,6949882,0.0,1.0
2023-01-18,12.67,12.99,12.57,12.9,6672258,12.67,12.99,12.57,12.9,6672258,0.0,1.0
2023-01-19,12.94,13.085,12.53,12.58,6689287,12.94,13.085,12.53,12.58,6689287,0.0,1.0
2023-01-20,13.18,13.18,12.85,13.02,6447897,13.18,13.18,12.85,13.02,6447897,0.0,1.0
2023-01-23,13.23,13.35,13.07,13.24,9482315,13.23,13.35,13.07,13.24,9482315,0.0,1.0
2023-01-24,12.95,13.32,12.91,13.29,6100138,12.95,13.32,12.91,13.29,6100138,0.0,1.0
2023-01-25,13.3,13.31,12.69,12.8,4656668,13.3,13.31,12.69,12.8,4656668,0.0,1.0
2023-01-26,13.88,13.885,13.35,13.46,9761858,13.88,13.885,13.35,13.46,9761858,0.0,1.0
2023-01-27,14.06,14.25,13.78,13.87,9298735,14.06,14.25,13.78,13.87,9298735,0.0,1.0
2023-01-30,13.55,13.96,13.46,13.87,7514981,13.55,13.96,13.46,13.87,7514981,0.0,1.0
2023-01-31,13.73,13.75,13.55,13.63,4835132,13.73,13.75,13.55,13.63,4835132,0.0,1.0
2023-02-01,14.06,14.275,13.65,13.65,6521261,14.06,14.275,13.65,13.65,6521261,0.0,1.0
2023-02-02,14.58,14.69,14.17,14.34,8307519,14.58,14.69,14.17,14.34,8307519,0.0,1.0
2023-02-03,13.87,14.35,13.87,14.28,5106205,13.87,14.35,13.87,14.28,5106205,0.0,1.0
2023-02-06,13.79,13.88,13.54,13.725,5474986,13.79,13.88,13.54,13.725,5474986,0.0,1.0
2023-02-07,13.93,14.075,13.625,13.72,3678913,13.93,14.075,13.625,13.72,3678913,0.0,1.0
2023-02-08,13.34,13.79,13.28,13.79,5100705,13.34,13.79,13.28,13.79,5100705,0.0,1.0
2023-02-09,13.2,13.645,13.13,13.44,8205395,13.2,13.645,13.13,13.44,8205395,0.0,1.0
2023-02-10,12.89,13.195,12.815,13.06,4063569,12.89,13.195,12.815,13.06,4063569,0.0,1.0
2023-02-13,13.04,13.08,12.78,12.83,3739808,13.04,13.08,12.78,12.83,3739808,0.0,1.0
2023-02-14,12.89,13.2,12.735,13.01,5842045,12.89,13.2,12.735,13.01,5842045,0.0,1.0
2023-02-15,13.4,13.42,12.77,12.8,4616697,13.4,13.42,12.77,12.8,4616697,0.0,1.0
2023-02-16,13.25,13.49,13.06,13.17,5192754,13.25,13.49,13.06,13.17,5192754,0.0,1.0
2023-02-17,13.13,13.27,12.77,13.16,8483176,13.13,13.27,12.77,13.16,8483176,0.0,1.0
2023-02-21,11.62,12.77,11.48,12.5,17467756,11.62,12.77,11.48,12.5,17467756,0.0,1.0
2023-02-22,12.23,12.41,11.64,11.64,9346948,12.23,12.41,11.64,11.64,9346948,0.0,1.0
2023-02-23,12.06,12.35,11.92,12.35,4248020,12.06,12.35,11.92,12.35,4248020,0.0,1.0
2023-02-24,11.68,11.89,11.595,11.82,6277336,11.68,11.89,11.595,11.82,6277336,0.0,1.0
2023-02-27,11.59,11.82,11.53,11.79,6029866,11.59,11.82,11.53,11.79,6029866,0.0,1.0
2023-02-28,11.47,11.72,11.45,11.55,8618997,11.47,11.72,11.45,11.55,8618997,0.0,1.0
2023-03-01,11.26,11.64,11.26,11.45,5660587,11.26,11.64,11.26,11.45,5660587,0.0,1.0
2023-03-02,11.01,11.18,10.87,11.18,9664366,11.01,11.18,10.87,11.18,9664366,0.0,1.0
2023-03-03,11.1,11.1984,11.005,11.03,5052956,11.1,11.1984,11.005,11.03,5052956,0.0,1.0
2023-03-06,10.84,11.155,10.755,11.06,5582378,10.84,11.155,10.755,11.06,5582378,0.0,1.0
2023-03-07,10.62,10.85,10.54,10.83,6860447,10.62,10.85,10.54,10.83,6860447,0.0,1.0
2023-03-08,10.64,10.8,10.62,10.74,4408058,10.64,10.8,10.62,10.74,4408058,0.0,1.0
2023-03-09,10.11,10.7,10.1,10.64,6135734,10.11,10.7,10.1,10.64,6135734,0.0,1.0
2023-03-10,9.57,10.05,9.4,10.0,12196049,9.57,10.05,9.4,10.0,12196049,0.0,1.0
2023-03-13,9.29,9.64,9.27,9.34,9071930,9.29,9.64,9.27,9.34,9071930,0.0,1.0
2023-03-14,9.4,9.73,9.345,9.67,13198147,9.4,9.73,9.345,9.67,13198147,0.0,1.0
2023-03-15,9.45,9.535,9.025,9.195,12308625,9.45,9.535,9.025,9.195,12308625,0.0,1.0
2023-03-16,9.64,9.68,9.28,9.38,7933848,9.64,9.68,9.28,9.38,7933848,0.0,1.0
2023-03-17,9.3,9.55,9.2404,9.55,23999955,9.3,9.55,9.2404,9.55,23999955,0.0,1.0
2023-03-20,9.32,9.57,9.225,9.28,14826956,9.32,9.57,9.225,9.28,14826956,0.0,1.0
2023-03-21,9.47,9.615,9.43,9.54,7629349,9.47,9.615,9.43,9.54,7629349,0.0,1.0
2023-03-22,9.08,9.48,9.07,9.43,7774397,9.08,9.48,9.07,9.43,7774397,0.0,1.0
2023-03-23,8.79,9.25,8.78,9.16,8104862,8.79,9.25,8.78,9.16,8104862,0.0,1.0
2023-03-24,8.82,8.97,8.68,8.695,12751731,8.82,8.97,8.68,8.695,12751731,0.0,1.0
2023-03-27,9.09,9.2,8.86,8.94,6640924,9.09,9.2,8.86,8.94,6640924,0.0,1.0
2023-03-28,8.93,9.12,8.9,9.03,6669727,8.93,9.12,8.9,9.03,6669727,0.0,1.0
2023-03-29,9.12,9.19,8.91,9.09,7739720,9.12,9.19,8.91,9.09,7739720,0.0,1.0
2023-03-30,9.09,9.36,9.06,9.23,6635456,9.09,9.36,9.06,9.23,6635456,0.0,1.0
2023-03-31,9.4,9.555,9.1025,9.11,8422986,9.4,9.555,9.1025,9.11,8422986,0.0,1.0
2023-04-03,9.25,9.52,9.125,9.49,8499466,9.25,9.52,9.125,9.49,8499466,0.0,1.0
2023-04-04,8.91,9.38,8.885,9.35,6761412,8.91,9.38,8.885,9.35,6761412,0.0,1.0
2023-04-05,8.8,8.93,8.67,8.84,14126524,8.8,8.93,8.67,8.84,14126524,0.0,1.0
2023-04-06,9.12,9.185,8.77,8.89,6622495,9.12,9.185,8.77,8.89,6622495,0.0,1.0
2023-04-10,9.15,9.17,8.93,9.01,4960368,9.15,9.17,8.93,9.01,4960368,0.0,1.0
2023-04-11,9.42,9.52,9.18,9.25,6369567,9.42,9.52,9.18,9.25,6369567,0.0,1.0
2023-04-12,9.22,9.625,9.205,9.565,7023238,9.22,9.625,9.205,9.565,7023238,0.0,1.0
2023-04-13,9.57,9.66,9.25,9.27,11262205,9.57,9.66,9.25,9.27,11262205,0.0,1.0
2023-04-14,9.28,9.69,9.16,9.62,7961629,9.28,9.69,9.16,9.62,7961629,0.0,1.0
2023-04-17,9.55,9.625,9.25,9.29,5392036,9.55,9.625,9.25,9.29,5392036,0.0,1.0
2023-04-18,9.33,9.58,9.23,9.56,4531832,9.33,9.58,9.23,9.56,4531832,0.0,1.0
2023-04-19,9.46,9.47,9.21,9.24,5467878,9.46,9.47,9.21,9.24,5467878,0.0,1.0
2023-04-20,9.73,9.8098,9.42,9.78,9002890,9.73,9.8098,9.42,9.78,9002890,0.0,1.0
2023-04-21,9.98,10.015,9.76,9.86,6897023,9.98,10.015,9.76,9.86,6897023,0.0,1.0
2023-04-24,10.17,10.18,9.885,9.98,6060163,10.17,10.18,9.885,9.98,6060163,0.0,1.0
2023-04-25,9.33,10.0,9.33,9.99,6273098,9.33,10.0,9.33,9.99,6273098,0.0,1.0
2023-04-26,9.25,9.405,9.18,9.32,4367136,9.25,9.405,9.18,9.32,4367136,0.0,1.0
2023-04-27,9.32,9.46,9.255,9.35,4218827,9.32,9.46,9.255,9.35,4218827,0.0,1.0
2023-04-28,9.47,9.525,9.21,9.23,6626779,9.47,9.525,9.21,9.23,6626779,0.0,1.0
2023-05-01,9.6,9.65,9.375,9.42,4369751,9.6,9.65,9.375,9.42,4369751,0.0,1.0
2023-05-02,9.07,9.59,8.89,9.58,9290413,9.07,9.59,8.89,9.58,9290413,0.0,1.0
2023-05-03,9.14,9.43,9.105,9.18,9059484,9.14,9.43,9.105,9.18,9059484,0.0,1.0
2023-05-04,8.94,9.11,8.77,9.05,4943469,8.94,9.11,8.77,9.05,4943469,0.0,1.0
2023-05-05,9.31,9.395,9.03,9.09,4286829,9.31,9.395,9.03,9.09,4286829,0.0,1.0
2023-05-08,9.36,9.46,9.215,9.4,5432595,9.36,9.46,9.215,9.4,5432595,0.0,1.0
2023-05-09,9.31,9.59,8.99,9.52,7778502,9.31,9.59,8.99,9.52,7778502,0.0,1.0
2023-05-10,9.0,9.555,8.96,9.44,6485170,9.0,9.555,8.96,9.44,6485170,0.0,1.0
2023-05-11,8.79,8.965,8.76,8.94,6414413,8.79,8.965,8.76,8.94,6414413,0.0,1.0
2023-05-12,8.57,8.78,8.5,8.77,11327158,8.57,8.78,8.5,8.77,11327158,0.0,1.0
2023-05-15,8.9,8.91,8.52,8.59,7118737,8.9,8.91,8.52,8.59,7118737,0.0,1.0
2023-05-16,8.54,8.8,8.5,8.78,5833010,8.54,8.8,8.5,8.78,5833010,0.0,1.0
2023-05-17,8.65,8.8,8.54,8.57,4653113,8.65,8.8,8.54,8.57,4653113,0.0,1.0
2023-05-18,8.7,8.72,8.475,8.53,5119260,8.7,8.72,8.475,8.53,5119260,0.0,1.0
2023-05-19,8.51,8.8,8.51,8.8,7095733,8.51,8.8,8.51,8.8,7095733,0.0,1.0
2023-05-22,8.9,8.93,8.53,8.58,6237545,8.9,8.93,8.53,8.58,6237545,0.0,1.0
2023-05-23,8.62,8.96,8.58,8.885,6414166,8.62,8.96,8.58,8.885,6414166,0.0,1.0
2023-05-24,8.4,8.58,8.28,8.52,7207804,8.4,8.58,8.28,8.52,7207804,0.0,1.0
2023-05-25,8.24,8.355,7.9,8.32,11057962,8.24,8.355,7.9,8.32,11057962,0.0,1.0
2023-05-26,8.32,8.42,8.16,8.27,6541486,8.32,8.42,8.16,8.27,6541486,0.0,1.0
2023-05-30,8.08,8.42,8.05,8.36,8404951,8.08,8.42,8.05,8.36,8404951,0.0,1.0
2023-05-31,8.15,8.315,7.88,8.035,46895468,8.15,8.315,7.88,8.035,46895468,0.0,1.0
2023-06-01,8.6,8.65,8.1,8.23,8189334,8.6,8.65,8.1,8.23,8189334,0.0,1.0
2023-06-02,9.22,9.225,8.75,8.83,9419932,9.22,9.225,8.75,8.83,9419932,0.0,1.0
2023-06-05,9.11,9.3,8.88,9.29,5708100,9.11,9.3,8.88,9.29,5708100,0.0,1.0
2023-06-06,9.2,9.265,9.02,9.08,4357007,9.2,9.265,9.02,9.08,4357007,0.0,1.0
2023-06-07,9.38,9.45,9.165,9.35,4511393,9.38,9.45,9.165,9.35,4511393,0.0,1.0
2023-06-08,9.35,9.415,9.195,9.34,5363218,9.35,9.415,9.195,9.34,5363218,0.0,1.0
2023-06-09,9.06,9.35,9.045,9.35,3547588,9.06,9.35,9.045,9.35,3547588,0.0,1.0
2023-06-12,9.36,9.415,9.05,9.06,4905022,9.36,9.415,9.05,9.06,4905022,0.0,1.0
2023-06-13,10.1,10.27,9.39,9.45,10022688,10.1,10.27,9.39,9.45,10022688,0.0,1.0
2023-06-14,9.85,10.205,9.77,10.13,6064465,9.85,10.205,9.77,10.13,6064465,0.0,1.0
2023-06-15,10.21,10.27,9.61,9.71,12177701,10.21,10.27,9.61,9.71,12177701,0.0,1.0
2023-06-16,10.37,10.415,10.135,10.21,10444377,10.37,10.415,10.135,10.21,10444377,0.0,1.0
2023-06-20,10.23,10.305,9.94,10.14,6181916,10.23,10.305,9.94,10.14,6181916,0.0,1.0
2023-06-21,9.99,10.24,9.98,10.15,3620890,9.99,10.24,9.98,10.15,3620890,0.0,1.0
2023-06-22,9.99,10.055,9.77,9.99,3472491,9.99,10.055,9.77,9.99,3472491,0.0,1.0
2023-06-23,9.82,10.015,9.77,9.82,9335479,9.82,10.015,9.77,9.82,9335479,0.0,1.0
2023-06-26,9.88,9.95,9.75,9.84,4327612,9.88,9.95,9.75,9.84,4327612,0.0,1.0
2023-06-27,10.21,10.22,9.76,9.88,5883164,10.21,10.22,9.76,9.88,5883164,0.0,1.0
2023-06-28,9.96,10.23,9.95,10.21,3892054,9.96,10.23,9.95,10.21,3892054,0.0,1.0
2023-06-29,10.04,10.185,9.9,9.97,3593876,10.04,10.185,9.9,9.97,3593876,0.0,1.0
2023-06-30,10.06,10.17,9.97,10.14,3329027,10.06,10.17,9.97,10.14,3329027,0.0,1.0
2023-07-03,10.03,10.17,9.9,10.03,2310965,10.03,10.17,9.9,10.03,2310965,0.0,1.0
2023-07-05,9.9,10.02,9.795,9.93,4947091,9.9,10.02,9.795,9.93,4947091,0.0,1.0
2023-07-06,9.81,9.87,9.57,9.7,4637836,9.81,9.87,9.57,9.7,4637836,0.0,1.0
2023-07-07,10.04,10.21,9.89,9.89,5612922,10.04,10.21,9.89,9.89,5612922,0.0,1.0
2023-07-10,10.15,10.25,10.01,10.06,5553178,10.15,10.25,10.01,10.06,5553178,0.0,1.0
2023-07-11,10.5,10.68,10.19,10.3,5275220,10.5,10.68,10.19,10.3,5275220,0.0,1.0
2023-07-12,10.32,10.74,10.3,10.74,5402837,10.32,10.74,10.3,10.74,5402837,0.0,1.0
2023-07-13,10.6,10.66,10.34,10.47,3968299,10.6,10.66,10.34,10.47,3968299,0.0,1.0
2023-07-14,11.84,11.92,11.085,11.41,20846593,11.84,11.92,11.085,11.41,20846593,0.0,1.0
2023-07-17,11.52,11.83,11.425,11.75,9787627,11.52,11.83,11.425,11.75,9787627,0.0,1.0
2023-07-18,11.65,11.79,11.43,11.74,6210456,11.65,11.79,11.43,11.74,6210456,0.0,1.0
2023-07-19,11.82,12.0,11.67,11.7,5652995,11.82,12.0,11.67,11.7,5652995,0.0,1.0
2023-07-20,11.57,11.85,11.54,11.77,5145325,11.57,11.85,11.54,11.77,5145325,0.0,1.0
2023-07-21,12.02,12.21,11.46,11.5,8894523,12.02,12.21,11.46,11.5,8894523,0.0,1.0
2023-07-24,12.05,12.33,11.92,12.01,6866384,12.05,12.33,11.92,12.01,6866384,0.0,1.0
2023-07-25,11.75,12.3,11.72,12.01,9334298,11.75,12.3,11.72,12.01,9334298,0.0,1.0
2023-07-26,12.18,12.22,11.81,11.82,6457891,12.18,12.22,11.81,11.82,6457891,0.0,1.0
2023-07-27,12.13,12.37,12.095,12.28,4979656,12.13,12.37,12.095,12.28,4979656,0.0,1.0
2023-07-28,11.99,12.525,11.96,12.45,5630029,11.99,12.525,11.96,12.45,5630029,0.0,1.0
2023-07-31,12.07,12.16,11.99,12.07,3767536,12.07,12.16,11.99,12.07,3767536,0.0,1.0
2023-08-01,11.97,12.1,11.7429,11.97,3578980,11.97,12.1,11.7429,11.97,3578980,0.0,1.0
2023-08-02,11.73,11.995,11.68,11.82,11027547,11.73,11.995,11.68,11.82,11027547,0.0,1.0
2023-08-03,11.71,11.82,11.485,11.68,9227195,11.71,11.82,11.485,11.68,9227195,0.0,1.0
2023-08-04,11.65,11.83,11.595,11.7,10947149,11.65,11.83,11.595,11.7,10947149,0.0,1.0
2023-08-07,12.12,12.715,12.01,12.2,10822119,12.12,12.715,12.01,12.2,10822119,0.0,1.0
2023-08-08,12.46,12.52,11.87,12.15,7091982,12.46,12.52,11.87,12.15,7091982,0.0,1.0
2023-08-09,12.27,12.6,12.18,12.45,5758755,12.27,12.6,12.18,12.45,5758755,0.0,1.0
2023-08-10,12.22,12.43,12.1,12.3,5102749,12.22,12.43,12.1,12.3,5102749,0.0,1.0
2023-08-11,12.17,12.365,12.1,12.11,4505929,12.17,12.365,12.1,12.11,4505929,0.0,1.0
2023-08-14,12.0,12.18,11.97,12.125,3148958,12.0,12.18,11.97,12.125,3148958,0.0,1.0
2023-08-15,11.77,11.93,11.705,11.85,3407724,11.77,11.93,11.705,11.85,3407724,0.0,1.0
2023-08-16,11.54,11.76,11.53,11.66,3913683,11.54,11.76,11.53,11.66,3913683,0.0,1.0
2023-08-17,11.46,11.68,11.355,11.62,3889791,11.46,11.68,11.355,11.62,3889791,0.0,1.0
2023-08-18,11.62,11.63,11.25,11.29,5228179,11.62,11.63,11.25,11.29,5228179,0.0,1.0
2023-08-21,11.69,11.76,11.495,11.62,3355944,11.69,11.76,11.495,11.62,3355944,0.0,1.0
2023-08-22,11.61,11.83,11.52,11.67,5664615,11.61,11.83,11.52,11.67,5664615,0.0,1.0
2023-08-23,11.87,11.91,11.572,11.72,2562183,11.87,11.91,11.572,11.72,2562183,0.0,1.0
2023-08-24,11.67,11.925,11.66,11.79,3072210,11.67,11.925,11.66,11.79,3072210,0.0,1.0
2023-08-25,11.85,11.97,11.6,11.68,4492291,11.85,11.97,11.6,11.68,4492291,0.0,1.0
2023-08-28,12.19,12.33,12.03,12.03,4135714,12.19,12.33,12.03,12.03,4135714,0.0,1.0
2023-08-29,12.62,12.67,12.14,12.22,5397081,12.62,12.67,12.14,12.22,5397081,0.0,1.0
2023-08-30,12.4,12.57,12.33,12.51,3953540,12.4,12.57,12.33,12.51,3953540,0.0,1.0
2023-08-31,12.2,12.55,12.16,12.44,3953483,12.2,12.55,12.16,12.44,3953483,0.0,1.0
2023-09-01,12.39,12.62,12.33,12.34,4181341,12.39,12.62,12.33,12.34,4181341,0.0,1.0
2023-09-05,12.08,12.39,12.0725,12.38,4609180,12.08,12.39,12.0725,12.38,4609180,0.0,1.0
2023-09-06,11.97,12.05,11.89,12.0,3495347,11.97,12.05,11.89,12.0,3495347,0.0,1.0
2023-09-07,11.68,11.87,11.6,11.84,5187043,11.68,11.87,11.6,11.84,5187043,0.0,1.0
2023-09-08,11.59,11.7,11.515,11.65,3779234,11.59,11.7,11.515,11.65,3779234,0.0,1.0
2023-09-11,11.78,11.995,11.62,11.64,3762118,11.78,11.995,11.62,11.64,3762118,0.0,1.0
2023-09-12,11.98,12.04,11.74,11.79,4644663,11.98,12.04,11.74,11.79,4644663,0.0,1.0
2023-09-13,11.64,11.95,11.52,11.91,5651069,11.64,11.95,11.52,11.91,5651069,0.0,1.0
2023-09-14,11.75,11.855,11.59,11.79,5247329,11.75,11.855,11.59,11.79,5247329,0.0,1.0
2023-09-15,11.99,12.07,11.62,11.7,11942982,11.99,12.07,11.62,11.7,11942982,0.0,1.0
2023-09-18,11.8,11.95,11.72,11.95,5315095,11.8,11.95,11.72,11.95,5315095,0.0,1.0
2023-09-19,11.85,11.9,11.57,11.74,3407131,11.85,11.9,11.57,11.74,3407131,0.0,1.0
2023-09-20,11.64,12.025,11.62,11.9,3256103,11.64,12.025,11.62,11.9,3256103,0.0,1.0
2023-09-21,11.33,11.61,11.24,11.53,4072002,11.33,11.61,11.24,11.53,4072002,0.0,1.0
2023-09-22,11.25,11.41,11.23,11.33,2559745,11.25,11.41,11.23,11.33,2559745,0.0,1.0
2023-09-25,11.28,11.3,11.1,11.19,3129615,11.28,11.3,11.1,11.19,3129615,0.0,1.0
2023-09-26,11.35,11.385,11.15,11.18,4540464,11.35,11.385,11.15,11.18,4540464,0.0,1.0
2023-09-27,11.12,11.47,11.02,11.38,3716464,11.12,11.47,11.02,11.38,3716464,0.0,1.0
2023-09-28,11.19,11.33,11.115,11.15,3711938,11.19,11.33,11.115,11.15,3711938,0.0,1.0
2023-09-29,11.24,11.38,11.21,11.35,2917101,11.24,11.38,11.21,11.35,2917101,0.0,1.0
2023-10-02,10.96,11.22,10.879,11.22,3568373,10.96,11.22,10.879,11.22,3568373,0.0,1.0
2023-10-03,10.5,10.86,10.25,10.82,6524676,10.5,10.86,10.25,10.82,6524676,0.0,1.0
2023-10-04,10.27,10.6773,10.19,10.55,7624948,10.27,10.6773,10.19,10.55,7624948,0.0,1.0
2023-10-05,9.76,10.14,9.44,10.14,7547030,9.76,10.14,9.44,10.14,7547030,0.0,1.0
2023-10-06,9.56,9.71,9.18,9.67,15329726,9.56,9.71,9.18,9.67,15329726,0.0,1.0
2023-10-09,9.47,9.525,9.295,9.35,5767121,9.47,9.525,9.295,9.35,5767121,0.0,1.0
2023-10-10,10.03,10.03,9.45,9.49,7270443,10.03,10.03,9.45,9.49,7270443,0.0,1.0
2023-10-11,9.88,10.06,9.79,9.99,2940281,9.88,10.06,9.79,9.99,2940281,0.0,1.0
2023-10-12,9.42,9.855,9.33,9.85,7134618,9.42,9.855,9.33,9.85,7134618,0.0,1.0
2023-10-13,9.26,9.54,9.19,9.53,6652291,9.26,9.54,9.19,9.53,6652291,0.0,1.0
2023-10-16,9.58,9.605,9.27,9.27,3354445,9.58,9.605,9.27,9.27,3354445,0.0,1.0
2023-10-17,9.85,9.95,9.55,9.55,3531045,9.85,9.95,9.55,9.55,3531045,0.0,1.0
2023-10-18,9.54,9.695,9.51,9.67,3799489,9.54,9.695,9.51,9.67,3799489,0.0,1.0
2023-10-19,9.1,9.505,9.08,9.48,5920823,9.1,9.505,9.08,9.48,5920823,0.0,1.0
2023-10-20,9.16,9.34,9.0,9.13,5166751,9.16,9.34,9.0,9.13,5166751,0.0,1.0
2023-10-23,9.1,9.27,9.05,9.08,3291721,9.1,9.27,9.05,9.08,3291721,0.0,1.0
2023-10-24,9.08,9.31,9.03,9.15,3354600,9.08,9.31,9.03,9.15,3354600,0.0,1.0
2023-10-25,8.86,9.06,8.79,8.99,3548335,8.86,9.06,8.79,8.99,3548335,0.0,1.0
2023-10-26,8.6,8.96,8.56,8.87,7782379,8.6,8.96,8.56,8.87,7782379,0.0,1.0
2023-10-27,8.85,8.86,8.52,8.69,9691010,8.85,8.86,8.52,8.69,9691010,0.0,1.0
2023-10-30,8.81,9.075,8.645,8.89,4520423,8.81,9.075,8.645,8.89,4520423,0.0,1.0
2023-10-31,8.81,8.95,8.665,8.85,4088141,8.81,8.95,8.665,8.85,4088141,0.0,1.0
2023-11-01,8.63,8.81,8.59,8.79,6137848,8.63,8.81,8.59,8.79,6137848,0.0,1.0
2023-11-02,9.37,9.415,8.75,8.79,5892725,9.37,9.415,8.75,8.79,5892725,0.0,1.0
2023-11-03,9.61,9.76,9.47,9.57,6159999,9.61,9.76,9.47,9.57,6159999,0.0,1.0
2023-11-06,9.36,9.665,9.26,9.6,6094356,9.36,9.665,9.26,9.6,6094356,0.0,1.0
2023-11-07,10.7,10.91,9.62,9.87,14580152,10.7,10.91,9.62,9.87,14580152,0.0,1.0
2023-11-08,10.85,10.92,10.54,10.7,8021517,10.85,10.92,10.54,10.7,8021517,0.0,1.0
2023-11-09,10.26,10.95,10.19,10.91,6362812,10.26,10.95,10.19,10.91,6362812,0.0,1.0
2023-11-10,10.68,10.735,10.28,10.31,5755130,10.68,10.735,10.28,10.31,5755130,0.0,1.0
2023-11-13,10.55,10.81,10.42,10.68,5049784,10.55,10.81,10.42,10.68,5049784,0.0,1.0
2023-11-14,11.34,11.535,10.9,10.9,4816475,11.34,11.535,10.9,10.9,4816475,0.0,1.0
2023-11-15,11.41,11.64,11.26,11.4,5184201,11.41,11.64,11.26,11.4,5184201,0.0,1.0
2023-11-16,11.49,11.53,11.2,11.45,4140151,11.49,11.53,11.2,11.45,4140151,0.0,1.0
2023-11-17,11.82,11.835,11.555,11.64,4663283,11.82,11.835,11.555,11.64,4663283,0.0,1.0
2023-11-20,11.88,12.03,11.64,11.81,4590065,11.88,12.03,11.64,11.81,4590065,0.0,1.0
2023-11-21,11.78,11.955,11.76,11.82,3157301,11.78,11.955,11.76,11.82,3157301,0.0,1.0
2023-11-22,11.93,11.995,11.795,11.87,3292331,11.93,11.995,11.795,11.87,3292331,0.0,1.0
2023-11-24,11.94,12.01,11.88,11.9,1151903,11.94,12.01,11.88,11.9,1151903,0.0,1.0
2023-11-27,12.05,12.105,11.76,11.86,5565754,12.05,12.105,11.76,11.86,5565754,0.0,1.0
2023-11-28,11.99,12.045,11.82,12.0,3843706,11.99,12.045,11.82,12.0,3843706,0.0,1.0
2023-11-29,12.02,12.31,11.99,12.04,4396906,12.02,12.31,11.99,12.04,4396906,0.0,1.0
2023-11-30,11.78,12.08,11.705,12.02,5233822,11.78,12.08,11.705,12.02,5233822,0.0,1.0
2023-12-01,12.4,12.41,11.62,11.78,6635432,12.4,12.41,11.62,11.78,6635432,0.0,1.0
2023-12-04,12.83,12.88,12.3,12.3,7240646,12.83,12.88,12.3,12.3,7240646,0.0,1.0
2023-12-05,12.86,12.99,12.57,12.63,6337399,12.86,12.99,12.57,12.63,6337399,0.0,1.0
2023-12-06,12.87,13.21,12.84,13.01,4876818,12.87,13.21,12.84,13.01,4876818,0.0,1.0
2023-12-07,12.77,13.115,12.605,13.06,4774240,12.77,13.115,12.605,13.06,4774240,0.0,1.0
2023-12-08,12.8,12.96,12.585,12.77,9822397,12.8,12.96,12.585,12.77,9822397,0.0,1.0
2023-12-11,12.71,12.805,12.595,12.75,4322347,12.71,12.805,12.595,12.75,4322347,0.0,1.0
2023-12-12,12.69,12.78,12.495,12.7,3846623,12.69,12.78,12.495,12.7,3846623,0.0,1.0
2023-12-13,13.66,13.805,12.65,12.72,7859193,13.66,13.805,12.65,12.72,7859193,0.0,1.0
2023-12-14,13.77,14.28,13.51,13.99,12508161,13.77,14.28,13.51,13.99,12508161,0.0,1.0
2023-12-15,13.76,14.28,13.57,14.06,8103638,13.76,14.28,13.57,14.06,8103638,0.0,1.0
2023-12-18,13.67,13.89,13.53,13.72,6716558,13.67,13.89,13.53,13.72,6716558,0.0,1.0
2023-12-19,14.29,14.38,13.87,14.0,7832119,14.29,14.38,13.87,14.0,7832119,0.0,1.0
2023-12-20,14.01,14.48,13.99,14.24,4977343,14.01,14.48,13.99,14.24,4977343,0.0,1.0
2023-12-21,14.52,14.575,14.13,14.24,3499285,14.52,14.575,14.13,14.24,3499285,0.0,1.0
2023-12-22,14.67,14.805,14.52,14.55,3006912,14.67,14.805,14.52,14.55,3006912,0.0,1.0
2023-12-26,14.79,14.9,14.62,14.7,3492367,14.79,14.9,14.62,14.7,3492367,0.0,1.0
2023-12-27,14.8,14.945,14.71,14.8,2055546,14.8,14.945,14.71,14.8,2055546,0.0,1.0
2023-12-28,14.94,14.97,14.71,14.78,2250727,14.94,14.97,14.71,14.78,2250727,0.0,1.0
2023-12-29,14.9,15.1,14.82,14.82,3407389,14.9,15.1,14.82,14.82,3407389,0.0,1.0
2024-01-02,14.64,14.86,14.52,14.67,3759814,14.64,14.86,14.52,14.67,3759814,0.0,1.0
2024-01-03,14.37,14.42,13.91,14.39,7615412,14.37,14.42,13.91,14.39,7615412,0.0,1.0
2024-01-04,14.55,14.73,14.354,14.5,5580456,14.55,14.73,14.354,14.5,5580456,0.0,1.0
2024-01-05,15.45,15.938,15.23,15.46,10978463,15.45,15.938,15.23,15.46,10978463,0.0,1.0
2024-01-08,15.55,15.85,15.3101,15.39,4921605,15.55,15.85,15.3101,15.39,4921605,0.0,1.0
2024-01-09,15.41,15.74,15.31,15.43,4178674,15.41,15.74,15.31,15.43,4178674,0.0,1.0
2024-01-10,15.21,15.5,15.1,15.43,3901408,15.21,15.5,15.1,15.43,3901408,0.0,1.0
2024-01-11,15.49,15.53,14.92,14.99,4606255,15.49,15.53,14.92,14.99,4606255,0.0,1.0
2024-01-12,15.55,15.865,15.44,15.58,8554465,15.55,15.865,15.44,15.58,8554465,0.0,1.0
2024-01-16,15.13,15.36,15.12,15.36,4059592,15.13,15.36,15.12,15.36,4059592,0.0,1.0
2024-01-17,14.8,15.07,14.75,14.9,6409253,14.8,15.07,14.75,14.9,6409253,0.0,1.0
2024-01-18,14.8,15.0,14.7,14.89,3791112,14.8,15.0,14.7,14.89,3791112,0.0,1.0
2024-01-19,14.6,15.06,14.5,15.06,5520823,14.6,15.06,14.5,15.06,5520823,0.0,1.0
2024-01-22,14.54,14.9,14.47,14.72,4202573,14.54,14.9,14.47,14.72,4202573,0.0,1.0
2024-01-23,14.72,14.82,14.45,14.66,4073342,14.72,14.82,14.45,14.66,4073342,0.0,1.0
2024-01-24,14.56,15.04,14.52,14.89,4363089,14.56,15.04,14.52,14.89,4363089,0.0,1.0
2024-01-25,14.84,15.0,14.59,14.74,4179290,14.84,15.0,14.59,14.74,4179290,0.0,1.0
2024-01-26,15.18,15.275,14.84,14.84,4089510,15.18,15.275,14.84,14.84,4089510,0.0,1.0
2024-01-29,15.19,15.25,15.02,15.16,2878547,15.19,15.25,15.02,15.16,2878547,0.0,1.0
2024-01-30,15.12,15.19,14.97,15.138,3809884,15.12,15.19,14.97,15.138,3809884,0.0,1.0
2024-01-31,14.74,15.33,14.73,15.18,5058951,14.74,15.33,14.73,15.18,5058951,0.0,1.0
2024-02-01,14.79,14.92,14.505,14.89,3376694,14.79,14.92,14.505,14.89,3376694,0.0,1.0
2024-02-02,14.73,14.835,14.35,14.57,2668564,14.73,14.835,14.35,14.57,2668564,0.0,1.0
2024-02-05,15.9,15.93,14.95,15.67,9350781,15.9,15.93,14.95,15.67,9350781,0.0,1.0
2024-02-06,16.02,16.07,15.67,15.88,6919800,16.02,16.07,15.67,15.88,6919800,0.0,1.0
2024-02-07,15.78,16.075,15.77,16.07,3999362,15.78,16.075,15.77,16.07,3999362,0.0,1.0
2024-02-08,15.87,15.945,15.6201,15.8,3618625,15.87,15.945,15.6201,15.8,3618625,0.0,1.0
2024-02-09,15.97,16.005,15.72,15.9,3234127,15.97,16.005,15.72,15.9,3234127,0.0,1.0
2024-02-12,16.17,16.34,15.95,15.95,3841445,16.17,16.34,15.95,15.95,3841445,0.0,1.0
2024-02-13,15.69,15.92,15.38,15.75,4200724,15.69,15.92,15.38,15.75,4200724,0.0,1.0
2024-02-14,16.06,16.115,15.805,15.93,2569515,16.06,16.115,15.805,15.93,2569515,0.0,1.0
2024-02-15,16.41,16.555,16.11,16.11,3935630,16.41,16.555,16.11,16.11,3935630,0.0,1.0
2024-02-16,16.25,16.55,16.15,16.2,3246935,16.25,16.55,16.15,16.2,3246935,0.0,1.0
2024-02-20,16.15,16.33,15.93,16.05,4257023,16.15,16.33,15.93,16.05,4257023,0.0,1.0
2024-02-21,16.16,16.19,15.92,16.01,4673163,16.16,16.19,15.92,16.01,4673163,0.0,1.0
2024-02-22,16.15,16.375,15.99,16.3,6087849,16.15,16.375,15.99,16.3,6087849,0.0,1.0
2024-02-23,16.37,16.445,16.06,16.29,7686324,16.37,16.445,16.06,16.29,7686324,0.0,1.0
2024-02-26,16.26,16.88,15.14,15.31,11028150,16.26,16.88,15.14,15.31,11028150,0.0,1.0
2024-02-27,16.46,16.645,16.35,16.56,4118625,16.46,16.645,16.35,16.56,4118625,0.0,1.0
2024-02-28,15.93,16.365,15.91,16.34,4006140,15.93,16.365,15.91,16.34,4006140,0.0,1.0
2024-02-29,15.89,16.21,15.845,16.08,4862714,15.89,16.21,15.845,16.08,4862714,0.0,1.0
2024-03-01,16.03,16.15,15.761,15.92,3939130,16.03,16.15,15.761,15.92,3939130,0.0,1.0
2024-03-04,16.17,16.26,15.735,16.01,3311766,16.17,16.26,15.735,16.01,3311766,0.0,1.0
2024-03-05,15.99,16.39,15.95,16.1,3043996,15.99,16.39,15.95,16.1,3043996,0.0,1.0
2024-03-06,16.05,16.25,15.91,16.22,3171289,16.05,16.25,15.91,16.22,3171289,0.0,1.0
2024-03-07,16.29,16.3,16.07,16.17,2646616,16.29,16.3,16.07,16.17,2646616,0.0,1.0
2024-03-08,16.45,16.51,16.25,16.35,3139971,16.45,16.51,16.25,16.35,3139971,0.0,1.0
2024-03-11,16.02,16.73,16.01,16.71,5036569,16.02,16.73,16.01,16.71,5036569,0.0,1.0
2024-03-12,15.77,16.13,15.735,16.09,3989069,15.77,16.13,15.735,16.09,3989069,0.0,1.0
2024-03-13,15.91,16.32,15.71,15.85,3588997,15.91,16.32,15.71,15.85,3588997,0.0,1.0
2024-03-14,15.75,15.88,15.515,15.88,2941492,15.75,15.88,15.515,15.88,2941492,0.0,1.0
2024-03-15,15.72,15.86,15.53,15.66,3601278,15.72,15.86,15.53,15.66,3601278,0.0,1.0
2024-03-18,15.78,16.04,15.72,15.72,4696540,15.78,16.04,15.72,15.72,4696540,0.0,1.0
2024-03-19,15.68,15.825,15.58,15.68,3642242,15.68,15.825,15.58,15.68,3642242,0.0,1.0
2024-03-20,16.18,16.18,15.58,15.61,2799855,16.18,16.18,15.58,15.61,2799855,0.0,1.0
2024-03-21,16.3,16.51,16.17,16.32,2716113,16.3,16.51,16.17,16.32,2716113,0.0,1.0
2024-03-22,15.82,16.43,15.78,16.3,2516541,15.82,16.43,15.78,16.3,2516541,0.0,1.0
2024-03-25,15.91,16.2,15.85,15.89,1899513,15.91,16.2,15.85,15.89,1899513,0.0,1.0
2024-03-26,15.89,16.06,15.8409,16.03,2792961,15.89,16.06,15.8409,16.03,2792961,0.0,1.0
2024-03-27,16.17,16.17,15.92,15.99,2022403,16.17,16.17,15.92,15.99,2022403,0.0,1.0
2024-03-28,16.28,16.41,16.12,16.2,2321926,16.28,16.41,16.12,16.2,2321926,0.0,1.0
2024-04-01,15.97,16.405,15.94,16.31,2794937,15.97,16.405,15.94,16.31,2794937,0.0,1.0
2024-04-02,15.58,15.85,15.55,15.76,2861247,15.58,15.85,15.55,15.76,2861247,0.0,1.0
2024-04-03,15.43,15.8,15.42,15.48,3385429,15.43,15.8,15.42,15.48,3385429,0.0,1.0
2024-04-04,15.49,15.795,15.36,15.59,4041252,15.49,15.795,15.36,15.59,4041252,0.0,1.0
2024-04-05,15.56,15.67,15.395,15.49,4451751,15.56,15.67,15.395,15.49,4451751,0.0,1.0
2024-04-08,15.48,15.655,15.44,15.58,2428741,15.48,15.655,15.44,15.58,2428741,0.0,1.0
2024-04-09,15.27,15.56,15.08,15.49,9709129,15.27,15.56,15.08,15.49,9709129,0.0,1.0
2024-04-10,14.75,15.05,14.67,14.95,4622073,14.75,15.05,14.67,14.95,4622073,0.0,1.0
2024-04-11,14.75,14.95,14.55,14.81,2706200,14.75,14.95,14.55,14.81,2706200,0.0,1.0
2024-04-12,14.35,14.74,14.23,14.66,4431935,14.35,14.74,14.23,14.66,4431935,0.0,1.0
2024-04-15,13.87,14.535,13.8,14.48,4677679,13.87,14.535,13.8,14.48,4677679,0.0,1.0
2024-04-16,13.64,13.9,13.55,13.8,4297933,13.64,13.9,13.55,13.8,4297933,0.0,1.0
2024-04-17,13.41,13.805,13.37,13.72,4149574,13.41,13.805,13.37,13.72,4149574,0.0,1.0
2024-04-18,13.57,13.735,13.33,13.42,3809052,13.57,13.735,13.33,13.42,3809052,0.0,1.0
2024-04-19,12.95,13.49,12.69,13.48,5742048,12.95,13.49,12.69,13.48,5742048,0.0,1.0
2024-04-22,12.93,13.19,12.725,13.09,5395858,12.93,13.19,12.725,13.09,5395858,0.0,1.0
2024-04-23,13.46,13.73,12.975,13.0,4785032,13.46,13.73,12.975,13.0,4785032,0.0,1.0
2024-04-24,13.31,13.82,13.27,13.45,3812138,13.31,13.82,13.27,13.45,3812138,0.0,1.0
2024-04-25,13.04,13.22,12.79,13.17,3722995,13.04,13.22,12.79,13.17,3722995,0.0,1.0
2024-04-26,13.26,13.36,12.92,13.03,3254122,13.26,13.36,12.92,13.03,3254122,0.0,1.0
2024-04-29,13.57,13.835,13.29,13.31,4121640,13.57,13.835,13.29,13.31,4121640,0.0,1.0
2024-04-30,13.16,13.545,13.11,13.51,4184291,13.16,13.545,13.11,13.51,4184291,0.0,1.0
2024-05-01,13.15,13.46,12.99,13.1,2808008,13.15,13.46,12.99,13.1,2808008,0.0,1.0
2024-05-02,13.47,13.535,13.17,13.38,3915661,13.47,13.535,13.17,13.38,3915661,0.0,1.0
2024-05-03,13.53,13.77,13.41,13.73,3719972,13.53,13.77,13.41,13.73,3719972,0.0,1.0
2024-05-06,13.26,13.647,13.255,13.59,4974965,13.26,13.647,13.255,13.59,4974965,0.0,1.0
2024-05-07,13.52,13.675,13.22,13.31,6466597,13.52,13.675,13.22,13.31,6466597,0.0,1.0
2024-05-08,16.89,17.23,15.24,15.74,19729086,16.89,17.23,15.24,15.74,19729086,0.0,1.0
2024-05-09,17.2,17.43,16.56,16.82,7408589,17.2,17.43,16.56,16.82,7408589,0.0,1.0
2024-05-10,17.0,17.34,16.79,17.24,3690195,17.0,17.34,16.79,17.24,3690195,0.0,1.0
2024-05-13,17.0,17.21,16.93,17.21,3491885,17.0,17.21,16.93,17.21,3491885,0.0,1.0
2024-05-14,17.07,17.268,16.89,17.16,3264913,17.07,17.268,16.89,17.16,3264913,0.0,1.0
2024-05-15,17.04,17.4,17.04,17.33,4279415,17.04,17.4,17.04,17.33,4279415,0.0,1.0
2024-05-16,16.98,17.165,16.86,16.94,2414516,16.98,17.165,16.86,16.94,2414516,0.0,1.0
2024-05-17,17.19,17.42,16.85,17.0,5540367,17.19,17.42,16.85,17.0,5540367,0.0,1.0
2024-05-20,17.0,17.16,16.935,17.06,3431012,17.0,17.16,16.935,17.06,3431012,0.0,1.0
2024-05-21,16.7,17.14,16.65,16.98,3161292,16.7,17.14,16.65,16.98,3161292,0.0,1.0
2024-05-22,16.93,17.3,16.55,16.66,6265830,16.93,17.3,16.55,16.66,6265830,0.0,1.0
2024-05-23,16.49,16.9137,16.32,16.9,3275998,16.49,16.9137,16.32,16.9,3275998,0.0,1.0
2024-05-24,16.79,16.85,16.49,16.79,3042322,16.79,16.85,16.49,16.79,3042322,0.0,1.0
2024-05-28,17.14,17.18,16.7701,16.975,5372094,17.14,17.18,16.7701,16.975,5372094,0.0,1.0
2024-05-29,17.4,17.575,16.93,17.14,6041537,17.4,17.575,16.93,17.14,6041537,0.0,1.0
2024-05-30,17.6,17.82,17.415,17.45,4998063,17.6,17.82,17.415,17.45,4998063,0.0,1.0
2024-05-31,17.68,17.84,17.615,17.66,6101493,17.68,17.84,17.615,17.66,6101493,0.0,1.0
2024-06-03,17.74,17.88,17.58,17.86,3549712,17.74,17.88,17.58,17.86,3549712,0.0,1.0
2024-06-04,18.2,18.27,17.625,17.64,4942153,18.2,18.27,17.625,17.64,4942153,0.0,1.0
2024-06-05,18.45,18.645,18.1501,18.28,3301528,18.45,18.645,18.1501,18.28,3301528,0.0,1.0
2024-06-06,18.27,18.5,18.215,18.34,2424583,18.27,18.5,18.215,18.34,2424583,0.0,1.0
2024-06-07,18.21,18.23,17.971,18.04,2186528,18.21,18.23,17.971,18.04,2186528,0.0,1.0
2024-06-10,18.24,18.3,17.865,18.07,2644614,18.24,18.3,17.865,18.07,2644614,0.0,1.0
2024-06-11,18.35,18.52,18.045,18.18,5761432,18.35,18.52,18.045,18.18,5761432,0.0,1.0
2024-06-12,17.88,18.8,17.85,18.71,3942083,17.88,18.8,17.85,18.71,3942083,0.0,1.0
2024-06-13,18.11,18.14,17.71,17.9,2516037,18.11,18.14,17.71,17.9,2516037,0.0,1.0
2024-06-14,18.03,18.12,17.87,17.95,2257753,18.03,18.12,17.87,17.95,2257753,0.0,1.0
2024-06-17,18.23,18.24,17.94,17.98,2352521,18.23,18.24,17.94,17.98,2352521,0.0,1.0
2024-06-18,18.16,18.4,18.005,18.21,3104514,18.16,18.4,18.005,18.21,3104514,0.0,1.0
2024-06-20,18.2,18.3,18.02,18.13,2343429,18.2,18.3,18.02,18.13,2343429,0.0,1.0
2024-06-21,18.05,18.3,17.89,18.21,3896886,18.05,18.3,17.89,18.21,3896886,0.0,1.0
2024-06-24,18.15,18.55,18.05,18.11,5699603,18.15,18.55,18.05,18.11,5699603,0.0,1.0
2024-06-25,17.85,18.23,17.725,18.23,5056226,17.85,18.23,17.725,18.23,5056226,0.0,1.0
2024-06-26,17.97,18.09,17.69,17.87,3924590,17.97,18.09,17.69,17.87,3924590,0.0,1.0
2024-06-27,14.27,16.15,13.62,16.06,28552319,14.27,16.15,13.62,16.06,28552319,0.0,1.0
2024-06-28,14.43,15.12,14.16,14.25,19952298,14.43,15.12,14.16,14.25,19952298,0.0,1.0
2024-07-01,14.1,14.76,14.05,14.46,6505828,14.1,14.76,14.05,14.46,6505828,0.0,1.0
2024-07-02,14.01,14.25,13.83,14.1,6504270,14.01,14.25,13.83,14.1,6504270,0.0,1.0
2024-07-03,14.13,14.44,14.13,14.32,2717228,14.13,14.44,14.13,14.32,2717228,0.0,1.0
2024-07-05,14.22,14.28,13.83,14.08,4118576,14.22,14.28,13.83,14.08,4118576,0.0,1.0
2024-07-08,13.94,14.3,13.82,14.25,6017712,13.94,14.3,13.82,14.25,6017712,0.0,1.0
2024-07-09,13.56,14.22,13.495,14.17,6768402,13.56,14.22,13.495,14.17,6768402,0.0,1.0
2024-07-10,13.28,13.67,13.15,13.61,6905143,13.28,13.67,13.15,13.61,6905143,0.0,1.0
2024-07-11,13.67,13.84,13.4494,13.54,4441529,13.67,13.84,13.4494,13.54,4441529,0.0,1.0
2024-07-12,13.81,13.82,13.54,13.73,2758558,13.81,13.82,13.54,13.73,2758558,0.0,1.0
2024-07-15,13.35,13.81,13.33,13.72,4245928,13.35,13.81,13.33,13.72,4245928,0.0,1.0
2024-07-16,13.25,13.535,13.215,13.43,6558986,13.25,13.535,13.215,13.43,6558986,0.0,1.0
2024-07-17,13.05,13.46,12.94,13.16,7747348,13.05,13.46,12.94,13.16,7747348,0.0,1.0
2024-07-18,12.87,13.44,12.86,13.05,5922095,12.87,13.44,12.86,13.05,5922095,0.0,1.0
2024-07-19,12.72,12.92,12.565,12.88,4609317,12.72,12.92,12.565,12.88,4609317,0.0,1.0
2024-07-22,12.8,12.885,12.6531,12.79,4017636,12.8,12.885,12.6531,12.79,4017636,0.0,1.0
2024-07-23,13.26,13.2788,12.895,13.01,5623313,13.26,13.2788,12.895,13.01,5623313,0.0,1.0
2024-07-24,13.03,13.235,12.9,13.15,4037553,13.03,13.235,12.9,13.15,4037553,0.0,1.0
2024-07-25,12.82,13.15,12.77,12.96,5187606,12.82,13.15,12.77,12.96,5187606,0.0,1.0
2024-07-26,12.9,13.14,12.77,12.98,6061959,12.9,13.14,12.77,12.98,6061959,0.0,1.0
2024-07-29,12.93,13.07,12.8,13.0,5585543,12.93,13.07,12.8,13.0,5585543,0.0,1.0
2024-07-30,12.9,13.02,12.81,12.88,3898553,12.9,13.02,12.81,12.88,3898553,0.0,1.0
2024-07-31,13.04,13.32,12.86,12.95,4670570,13.04,13.32,12.86,12.95,4670570,0.0,1.0
2024-08-01,13.04,13.26,12.79,13.11,4820546,13.04,13.26,12.79,13.11,4820546,0.0,1.0
2024-08-02,12.33,12.79,12.26,12.76,7697972,12.33,12.79,12.26,12.76,7697972,0.0,1.0
2024-08-05,11.85,12.075,11.47,11.86,7737994,11.85,12.075,11.47,11.86,7737994,0.0,1.0
2024-08-06,12.45,12.555,11.95,12.01,5968388,12.45,12.555,11.95,12.01,5968388,0.0,1.0
2024-08-07,12.38,12.805,12.32,12.58,6635484,12.38,12.805,12.32,12.58,6635484,0.0,1.0
2024-08-08,12.99,13.29,11.4,11.57,9243976,12.99,13.29,11.4,11.57,9243976,0.0,1.0
2024-08-09,13.04,13.3,12.8601,12.91,4922213,13.04,13.3,12.8601,12.91,4922213,0.0,1.0
2024-08-12,13.09,13.21,12.8,12.95,3929879,13.09,13.21,12.8,12.95,3929879,0.0,1.0
2024-08-13,13.94,14.25,13.4,13.65,8372598,13.94,14.25,13.4,13.65,8372598,0.0,1.0
2024-08-14,14.08,14.31,13.645,13.94,6525209,14.08,14.31,13.645,13.94,6525209,0.0,1.0
2024-08-15,14.58,14.875,14.2,14.2,4710741,14.58,14.875,14.2,14.2,4710741,0.0,1.0
2024-08-16,14.49,14.625,14.34,14.54,3008225,14.49,14.625,14.34,14.54,3008225,0.0,1.0
2024-08-19,14.82,14.85,14.445,14.46,4356058,14.82,14.85,14.445,14.46,4356058,0.0,1.0
2024-08-20,14.68,14.94,14.585,14.77,3877512,14.68,14.94,14.585,14.77,3877512,0.0,1.0
2024-08-21,14.86,14.87,14.57,14.69,2823418,14.86,14.87,14.57,14.69,2823418,0.0,1.0
2024-08-22,14.61,14.98,14.54,14.9,2986810,14.61,14.98,14.54,14.9,2986810,0.0,1.0
2024-08-23,14.57,14.81,14.395,14.76,2965191,14.57,14.81,14.395,14.76,2965191,0.0,1.0
2024-08-26,14.5,14.735,14.485,14.63,3188092,14.5,14.735,14.485,14.63,3188092,0.0,1.0
2024-08-27,15.23,15.485,14.56,14.56,4846591,15.23,15.485,14.56,14.56,4846591,0.0,1.0
2024-08-28,15.23,15.5,14.94,15.11,4511960,15.23,15.5,14.94,15.11,4511960,0.0,1.0
2024-08-29,15.29,15.61,15.145,15.28,3076905,15.29,15.61,15.145,15.28,3076905,0.0,1.0
2024-08-30,15.47,15.7,15.25,15.39,3683810,15.47,15.7,15.25,15.39,3683810,0.0,1.0
2024-09-03,15.14,15.53,15.135,15.31,3878443,15.14,15.53,15.135,15.31,3878443,0.0,1.0
2024-09-04,15.02,15.21,14.79,15.1,3081058,15.02,15.21,14.79,15.1,3081058,0.0,1.0
2024-09-05,15.35,15.475,14.84,15.01,3994544,15.35,15.475,14.84,15.01,3994544,0.0,1.0
2024-09-06,15.09,15.57,15.09,15.34,3600515,15.09,15.57,15.09,15.34,3600515,0.0,1.0
2024-09-09,14.78,15.19,14.695,15.16,4168158,14.78,15.19,14.695,15.16,4168158,0.0,1.0
2024-09-10,14.52,14.95,14.325,14.83,3016136,14.52,14.95,14.325,14.83,3016136,0.0,1.0
2024-09-11,14.48,14.51,14.105,14.51,2759233,14.48,14.51,14.105,14.51,2759233,0.0,1.0
2024-09-12,14.39,14.565,14.25,14.46,2284211,14.39,14.565,14.25,14.46,2284211,0.0,1.0
2024-09-13,14.47,14.62,14.18,14.45,3020891,14.47,14.62,14.18,14.45,3020891,0.0,1.0
2024-09-16,14.53,14.65,14.29,14.5,3066298,14.53,14.65,14.29,14.5,3066298,0.0,1.0
2024-09-17,14.29,14.74,14.23,14.66,5213592,14.29,14.74,14.23,14.66,5213592,0.0,1.0
2024-09-18,14.65,14.95,14.25,14.31,4287714,14.65,14.95,14.25,14.31,4287714,0.0,1.0
2024-09-19,15.07,15.78,13.76,14.34,17390472,15.07,15.78,13.76,14.34,17390472,0.0,1.0
2024-09-20,14.07,14.895,14.035,14.85,8880043,14.07,14.895,14.035,14.85,8880043,0.0,1.0
2024-09-23,14.44,14.455,14.005,14.17,5577696,14.44,14.455,14.005,14.17,5577696,0.0,1.0
2024-09-24,13.88,14.5,13.85,14.5,5863629,13.88,14.5,13.85,14.5,5863629,0.0,1.0
2024-09-25,13.66,14.06,13.64,13.88,5558274,13.66,14.06,13.64,13.88,5558274,0.0,1.0
2024-09-26,13.73,13.8,13.28,13.75,7413413,13.73,13.8,13.28,13.75,7413413,0.0,1.0
2024-09-27,14.32,14.6807,13.82,14.26,5415439,14.32,14.6807,13.82,14.26,5415439,0.0,1.0
2024-09-30,14.69,15.14,14.33,14.34,5068253,14.69,15.14,14.33,14.34,5068253,0.0,1.0
2024-10-01,14.5,14.726,14.32,14.61,4453139,14.5,14.726,14.32,14.61,4453139,0.0,1.0
2024-10-02,14.44,14.81,14.37,14.44,3776654,14.44,14.81,14.37,14.44,3776654,0.0,1.0
2024-10-03,14.5,14.62,14.185,14.44,2480614,14.5,14.62,14.185,14.44,2480614,0.0,1.0
2024-10-04,14.66,14.785,14.34,14.61,3808539,14.66,14.785,14.34,14.61,3808539,0.0,1.0
2024-10-07,14.55,14.85,14.38,14.69,2573678,14.55,14.85,14.38,14.69,2573678,0.0,1.0
2024-10-08,14.47,14.98,14.41,14.61,2457989,14.47,14.98,14.41,14.61,2457989,0.0,1.0
2024-10-09,14.59,14.6,14.27,14.43,2943709,14.59,14.6,14.27,14.43,2943709,0.0,1.0
2024-10-10,14.52,14.755,14.42,14.5,2978539,14.52,14.755,14.42,14.5,2978539,0.0,1.0
2024-10-11,14.37,14.66,14.31,14.48,2800846,14.37,14.66,14.31,14.48,2800846,0.0,1.0
2024-10-14,14.37,14.5,14.21,14.42,2831375,14.37,14.5,14.21,14.42,2831375,0.0,1.0
2024-10-15,13.95,14.46,13.94,14.24,3156916,13.95,14.46,13.94,14.24,3156916,0.0,1.0
2024-10-16,13.26,13.96,13.105,13.83,8990225,13.26,13.96,13.105,13.83,8990225,0.0,1.0
2024-10-17,12.83,13.21,12.75,13.21,6577668,12.83,13.21,12.75,13.21,6577668,0.0,1.0
2024-10-18,12.97,13.19,12.71,12.77,4801321,12.97,13.19,12.71,12.77,4801321,0.0,1.0
2024-10-21,12.62,13.16,12.62,12.97,3648654,12.62,13.16,12.62,12.97,3648654,0.0,1.0
2024-10-22,12.66,12.68,12.27,12.46,3920606,12.66,12.68,12.27,12.46,3920606,0.0,1.0
2024-10-23,12.51,12.69,12.325,12.66,3699803,12.51,12.69,12.325,12.66,3699803,0.0,1.0
2024-10-24,12.39,12.66,12.34,12.43,3063429,12.39,12.66,12.34,12.43,3063429,0.0,1.0
2024-10-25,12.41,12.47,12.185,12.35,2839366,12.41,12.47,12.185,12.35,2839366,0.0,1.0
2024-10-28,12.51,12.63,12.41,12.49,3051305,12.51,12.63,12.41,12.49,3051305,0.0,1.0
2024-10-29,12.51,12.615,12.4,12.47,2879028,12.51,12.615,12.4,12.47,2879028,0.0,1.0
2024-10-30,12.78,12.78,12.46,12.49,4544719,12.78,12.78,12.46,12.49,4544719,0.0,1.0
2024-10-31,12.64,12.79,12.42,12.7,8818997,12.64,12.79,12.42,12.7,8818997,0.0,1.0
2024-11-01,12.6,12.75,12.495,12.6,3804471,12.6,12.75,12.495,12.6,3804471,0.0,1.0
2024-11-04,12.56,12.83,12.5,12.6,3256972,12.56,12.83,12.5,12.6,3256972,0.0,1.0
2024-11-05,12.67,12.77,12.35,12.45,2895677,12.67,12.77,12.35,12.45,2895677,0.0,1.0
2024-11-06,12.86,13.1,12.645,12.82,9502714,12.86,13.1,12.645,12.82,9502714,0.0,1.0
2024-11-07,14.5,14.75,12.87,13.2,9245563,14.5,14.75,12.87,13.2,9245563,0.0,1.0
2024-11-08,14.07,14.4,13.84,14.28,6323568,14.07,14.4,13.84,14.28,6323568,0.0,1.0
2024-11-11,14.27,14.44,14.02,14.18,3245556,14.27,14.44,14.02,14.18,3245556,0.0,1.0
2024-11-12,14.12,14.71,14.02,14.08,3947085,14.12,14.71,14.02,14.08,3947085,0.0,1.0
2024-11-13,14.19,14.315,14.13,14.17,3458311,14.19,14.315,14.13,14.17,3458311,0.0,1.0
2024-11-14,14.04,14.24,13.88,14.22,2977614,14.04,14.24,13.88,14.22,2977614,0.0,1.0
2024-11-15,13.98,14.065,13.675,13.9,5098141,13.98,14.065,13.675,13.9,5098141,0.0,1.0
2024-11-18,13.45,13.9,13.3,13.79,6295798,13.45,13.9,13.3,13.79,6295798,0.0,1.0
2024-11-19,13.31,13.45,13.15,13.36,2960711,13.31,13.45,13.15,13.36,2960711,0.0,1.0
2024-11-20,13.44,13.465,13.1706,13.29,2203781,13.44,13.465,13.1706,13.29,2203781,0.0,1.0
2024-11-21,13.4,13.575,13.26,13.4,4564612,13.4,13.575,13.26,13.4,4564612,0.0,1.0
2024-11-22,13.36,13.46,13.15,13.37,3632851,13.36,13.46,13.15,13.37,3632851,0.0,1.0
2024-11-25,13.39,13.65,13.255,13.49,4524179,13.39,13.65,13.255,13.49,4524179,0.0,1.0
2024-11-26,13.13,13.36,12.83,13.36,5445650,13.13,13.36,12.83,13.36,5445650,0.0,1.0
2024-11-27,13.13,13.48,13.12,13.2,4104267,13.13,13.48,13.12,13.2,4104267,0.0,1.0
2024-11-29,13.21,13.41,13.08,13.16,1641845,13.21,13.41,13.08,13.16,1641845,0.0,1.0
2024-12-02,13.48,13.48,13.14,13.14,3482501,13.48,13.48,13.14,13.14,3482501,0.0,1.0
2024-12-03,12.48,13.48,12.245,13.35,12375234,12.48,13.48,12.245,13.35,12375234,0.0,1.0
2024-12-04,12.25,12.53,12.23,12.5,5496968,12.25,12.53,12.23,12.5,5496968,0.0,1.0
2024-12-05,12.12,12.345,12.04,12.3,6369170,12.12,12.345,12.04,12.3,6369170,0.0,1.0
2024-12-06,12.5,12.6,12.12,12.13,4585191,12.5,12.6,12.12,12.13,4585191,0.0,1.0
2024-12-09,12.88,13.045,12.3,12.82,4276903,12.88,13.045,12.3,12.82,4276903,0.0,1.0
2024-12-10,12.42,12.99,12.42,12.9,5288941,12.42,12.99,12.42,12.9,5288941,0.0,1.0
2024-12-11,12.53,12.68,12.25,12.5,3975803,12.53,12.68,12.25,12.5,3975803,0.0,1.0
2024-12-12,12.59,12.64,12.43,12.52,2762590,12.59,12.64,12.43,12.52,2762590,0.0,1.0
2024-12-13,12.1,12.62,12.07,12.47,8367192,12.1,12.62,12.07,12.47,8367192,0.0,1.0
2024-12-16,12.14,12.24,12.0,12.05,3459503,12.14,12.24,12.0,12.05,3459503,0.0,1.0
2024-12-17,12.31,12.36,12.03,12.09,3650237,12.31,12.36,12.03,12.09,3650237,0.0,1.0
2024-12-18,11.73,12.47,11.69,12.29,7261646,11.73,12.47,11.69,12.29,7261646,0.0,1.0
2024-12-19,11.82,11.9,11.5,11.62,5482386,11.82,11.9,11.5,11.62,5482386,0.0,1.0
2024-12-20,11.63,12.19,11.63,11.73,9435903,11.63,12.19,11.63,11.73,9435903,0.0,1.0
2024-12-23,11.86,11.92,11.6,11.62,3245700,11.86,11.92,11.6,11.62,3245700,0.0,1.0
2024-12-24,11.88,11.95,11.73,11.87,1335820,11.88,11.95,11.73,11.87,1335820,0.0,1.0
2024-12-26,12.05,12.16,11.715,11.78,2877221,12.05,12.16,11.715,11.78,2877221,0.0,1.0
2024-12-27,12.06,12.19,11.91,11.95,2066723,12.06,12.19,11.91,11.95,2066723,0.0,1.0
2024-12-30,11.82,11.99,11.64,11.94,2516052,11.82,11.99,11.64,11.94,2516052,0.0,1.0
2024-12-31,12.11,12.13,11.83,11.83,2415221,12.11,12.13,11.83,11.83,2415221,0.0,1.0
2025-01-02,12.05,12.41,11.93,12.22,2424512,12.05,12.41,11.93,12.22,2424512,0.0,1.0
2025-01-03,11.98,12.23,11.87,12.2,2985532,11.98,12.23,11.87,12.2,2985532,0.0,1.0
2025-01-06,11.92,12.37,11.825,12.08,7896542,11.92,12.37,11.825,12.08,7896542,0.0,1.0
2025-01-07,11.8,11.94,11.65,11.89,3815639,11.8,11.94,11.65,11.89,3815639,0.0,1.0
2025-01-08,11.55,11.78,11.28,11.74,6214833,11.55,11.78,11.28,11.74,6214833,0.0,1.0
2025-01-10,11.43,11.53,11.11,11.42,5032815,11.43,11.53,11.11,11.42,5032815,0.0,1.0
2025-01-13,11.7,11.72,11.17,11.34,2888476,11.7,11.72,11.17,11.34,2888476,0.0,1.0
2025-01-14,11.7,11.875,11.47,11.72,3546621,11.7,11.875,11.47,11.72,3546621,0.0,1.0
2025-01-15,11.85,12.02,11.7,11.91,3569093,11.85,12.02,11.7,11.91,3569093,0.0,1.0
2025-01-16,12.01,12.045,11.71,11.78,4033701,12.01,12.045,11.71,11.78,4033701,0.0,1.0
2025-01-17,12.02,12.19,11.97,12.02,4214589,12.02,12.19,11.97,12.02,4214589,0.0,1.0
2025-01-21,12.04,12.16,11.95,12.07,2660141,12.04,12.16,11.95,12.07,2660141,0.0,1.0
2025-01-22,12.1,12.19,11.81,11.94,3284847,12.1,12.19,11.81,11.94,3284847,0.0,1.0
2025-01-23,12.06,12.22,11.84,12.18,3315362,12.06,12.22,11.84,12.18,3315362,0.0,1.0
2025-01-24,12.08,12.27,11.97,12.1,6121440,12.08,12.27,11.97,12.1,6121440,0.0,1.0
2025-01-27,12.07,12.22,11.83,12.06,8398662,12.07,12.22,11.83,12.06,8398662,0.0,1.0
2025-01-28,12.17,12.47,12.04,12.14,5248272,12.17,12.47,12.04,12.14,5248272,0.0,1.0
2025-01-29,12.29,12.385,12.0,12.14,4929681,12.29,12.385,12.0,12.14,4929681,0.0,1.0
2025-01-30,12.47,12.7,12.33,12.43,6641077,12.47,12.7,12.33,12.43,6641077,0.0,1.0
2025-01-31,12.03,12.475,11.93,12.44,6264582,12.03,12.475,11.93,12.44,6264582,0.0,1.0
2025-02-03,11.72,11.93,11.645,11.76,3611903,11.72,11.93,11.645,11.76,3611903,0.0,1.0
2025-02-04,11.51,11.73,11.39,11.61,5664750,11.51,11.73,11.39,11.61,5664750,0.0,1.0
2025-02-05,12.03,12.1,11.43,11.6,7216877,12.03,12.1,11.43,11.6,7216877,0.0,1.0
2025-02-06,11.97,12.14,11.88,12.1,7308622,11.97,12.14,11.88,12.1,7308622,0.0,1.0
2025-02-07,11.52,12.17,11.48,11.95,3809454,11.52,12.17,11.48,11.95,3809454,0.0,1.0
2025-02-10,11.48,11.655,11.4,11.53,2837084,11.48,11.655,11.4,11.53,2837084,0.0,1.0
2025-02-11,11.41,11.575,11.31,11.39,3376623,11.41,11.575,11.31,11.39,3376623,0.0,1.0
2025-02-12,11.38,11.52,11.24,11.29,2752488,11.38,11.52,11.24,11.29,2752488,0.0,1.0
2025-02-13,11.66,11.68,11.33,11.4,2831942,11.66,11.68,11.33,11.4,2831942,0.0,1.0
2025-02-14,11.25,11.77,10.765,11.71,7136901,11.25,11.77,10.765,11.71,7136901,0.0,1.0
2025-02-18,11.32,11.335,11.05,11.21,3420235,11.32,11.335,11.05,11.21,3420235,0.0,1.0
2025-02-19,11.24,11.335,11.1925,11.25,2544602,11.24,11.335,11.1925,11.25,2544602,0.0,1.0
2025-02-20,11.13,11.337,11.105,11.24,2710580,11.13,11.337,11.105,11.24,2710580,0.0,1.0
2025-02-21,11.02,11.495,10.8,11.185,7325623,11.02,11.495,10.8,11.185,7325623,0.0,1.0
2025-02-24,11.11,11.37,11.0,11.1,7839951,11.11,11.37,11.0,11.1,7839951,0.0,1.0
2025-02-25,10.7,10.9,10.2,10.8,12901382,10.7,10.9,10.2,10.8,12901382,0.0,1.0
2025-02-26,11.13,11.465,10.76,10.86,6068172,11.13,11.465,10.76,10.86,6068172,0.0,1.0
2025-02-27,10.92,11.19,10.84,11.09,3696771,10.92,11.19,10.84,11.09,3696771,0.0,1.0
2025-02-28,11.17,11.27,10.86,10.86,6902175,11.17,11.27,10.86,10.86,6902175,0.0,1.0
2025-03-03,11.31,11.46,11.12,11.22,5198134,11.31,11.46,11.12,11.22,5198134,0.0,1.0
2025-03-04,10.8,11.465,10.8,11.2,5251065,10.8,11.465,10.8,11.2,5251065,0.0,1.0
2025-03-05,10.85,11.05,10.73,10.82,3469251,10.85,11.05,10.73,10.82,3469251,0.0,1.0
2025-03-06,10.83,10.855,10.655,10.68,2799350,10.83,10.855,10.655,10.68,2799350,0.0,1.0
2025-03-07,11.14,11.145,10.74,10.77,3179689,11.14,11.145,10.74,10.77,3179689,0.0,1.0
2025-03-10,10.8,11.19,10.78,10.94,3591632,10.8,11.19,10.78,10.94,3591632,0.0,1.0
2025-03-11,10.04,10.66,10.03,10.66,5404660,10.04,10.66,10.03,10.66,5404660,0.0,1.0
2025-03-12,10.39,10.47,10.1,10.115,5025973,10.39,10.47,10.1,10.115,5025973,0.0,1.0
2025-03-13,10.31,10.44,10.14,10.35,3502398,10.31,10.44,10.14,10.35,3502398,0.0,1.0
2025-03-14,10.44,10.65,10.38,10.5,4680862,10.44,10.65,10.38,10.5,4680862,0.0,1.0
2025-03-17,10.64,10.795,10.45,10.53,3171217,10.64,10.795,10.45,10.53,3171217,0.0,1.0
2025-03-18,10.81,10.915,10.5,10.61,3047620,10.81,10.915,10.5,10.61,3047620,0.0,1.0
2025-03-19,10.83,10.99,10.72,10.82,3492675,10.83,10.99,10.72,10.82,3492675,0.0,1.0
2025-03-20,10.58,10.94,10.48,10.72,3677738,10.58,10.94,10.48,10.72,3677738,0.0,1.0
2025-03-21,10.53,10.68,10.32,10.49,4166441,10.53,10.68,10.32,10.49,4166441,0.0,1.0
2025-03-24,10.69,10.74,10.56,10.57,3637284,10.69,10.74,10.56,10.57,3637284,0.0,1.0
2025-03-25,10.51,10.83,10.4541,10.73,4215380,10.51,10.83,10.4541,10.73,4215380,0.0,1.0
2025-03-26,10.55,10.62,10.465,10.52,2363300,10.55,10.62,10.465,10.52,2363300,0.0,1.0
2025-03-27,10.81,10.85,10.51,10.51,3864705,10.81,10.85,10.51,10.51,3864705,0.0,1.0
2025-03-28,10.41,10.8,10.245,10.76,4189495,10.41,10.8,10.245,10.76,4189495,0.0,1.0
2025-03-31,10.5,10.515,10.11,10.24,4332511,10.5,10.515,10.11,10.24,4332511,0.0,1.0
2025-04-01,10.35,10.58,10.265,10.47,3486560,10.35,10.58,10.265,10.47,3486560,0.0,1.0
2025-04-02,10.77,10.8,10.21,10.24,3401600,10.77,10.8,10.21,10.24,3401600,0.0,1.0
2025-04-03,9.72,10.5,9.67,10.47,8760275,9.72,10.5,9.67,10.47,8760275,0.0,1.0
2025-04-04,9.15,9.61,8.8,9.46,9132588,9.15,9.61,8.8,9.46,9132588,0.0,1.0
2025-04-07,8.94,9.39,8.44,8.76,8542750,8.94,9.39,8.44,8.76,8542750,0.0,1.0
2025-04-08,8.33,9.275,8.185,9.25,8044865,8.33,9.275,8.185,9.25,8044865,0.0,1.0
2025-04-09,9.38,9.5,8.03,8.17,12595800,9.38,9.5,8.03,8.17,12595800,0.0,1.0
2025-04-10,8.71,9.15,8.2201,9.11,6171845,8.71,9.15,8.2201,9.11,6171845,0.0,1.0
2025-04-11,8.62,8.7239,8.205,8.7,5847870,8.62,8.7239,8.205,8.7,5847870,0.0,1.0
2025-04-14,8.68,8.85,8.475,8.82,5209033,8.68,8.85,8.475,8.82,5209033,0.0,1.0
2025-04-15,8.24,8.8,8.2,8.64,4925349,8.24,8.8,8.2,8.64,4925349,0.0,1.0
2025-04-16,8.1,8.43,8.09,8.17,6385916,8.1,8.43,8.09,8.17,6385916,0.0,1.0
2025-04-17,8.44,8.46,8.02,8.1,5406703,8.44,8.46,8.02,8.1,5406703,0.0,1.0
2025-04-21,8.48,8.55,8.33,8.35,4855928,8.48,8.55,8.33,8.35,4855928,0.0,1.0
2025-04-22,8.89,8.915,8.585,8.61,4681848,8.89,8.915,8.585,8.61,4681848,0.0,1.0
2025-04-23,9.19,9.51,9.13,9.2,5910476,9.19,9.51,9.13,9.2,5910476,0.0,1.0
2025-04-24,9.46,9.665,9.14,9.27,5446803,9.46,9.665,9.14,9.27,5446803,0.0,1.0
2025-04-25,9.46,9.48,9.26,9.4,4397168,9.46,9.48,9.26,9.4,4397168,0.0,1.0
2025-04-28,9.51,9.6099,9.4,9.44,5245807,9.51,9.6099,9.4,9.44,5245807,0.0,1.0
2025-04-29,9.74,9.77,9.33,9.46,6441241,9.74,9.77,9.33,9.46,6441241,0.0,1.0
2025-04-30,9.48,9.64,9.365,9.64,4288947,9.48,9.64,9.365,9.64,4288947,0.0,1.0
2025-05-01,9.47,9.64,9.32,9.56,3215871,9.47,9.64,9.32,9.56,3215871,0.0,1.0
2025-05-02,9.75,9.91,9.695,9.71,3510107,9.75,9.91,9.695,9.71,3510107,0.0,1.0
2025-05-05,9.65,9.7892,9.51,9.65,4374028,9.65,9.7892,9.51,9.65,4374028,0.0,1.0
2025-05-06,9.51,9.74,9.42,9.61,6908522,9.51,9.74,9.42,9.61,6908522,0.0,1.0
2025-05-07,12.01,12.14,10.75,10.83,22255381,12.01,12.14,10.75,10.83,22255381,0.0,1.0
2025-05-08,12.28,12.5,11.83,12.08,9692888,12.28,12.5,11.83,12.08,9692888,0.0,1.0
2025-05-09,11.96,12.275,11.92,12.22,8518434,11.96,12.275,11.92,12.22,8518434,0.0,1.0
2025-05-12,12.82,12.91,12.3,12.4,7583832,12.82,12.91,12.3,12.4,7583832,0.0,1.0
2025-05-13,13.02,13.205,12.61,12.8,9076948,13.02,13.205,12.61,12.8,9076948,0.0,1.0
2025-05-14,12.88,13.1,12.74,12.93,6545420,12.88,13.1,12.74,12.93,6545420,0.0,1.0
2025-05-15,12.94,12.995,12.67,12.75,5101673,12.94,12.995,12.67,12.75,5101673,0.0,1.0
2025-05-16,12.92,13.005,12.795,12.9,4512443,12.92,13.005,12.795,12.9,4512443,0.0,1.0
2025-05-19,13.22,13.28,12.68,12.74,7555877,13.22,13.28,12.68,12.74,7555877,0.0,1.0
2025-05-20,13.08,13.375,12.94,13.17,5913032,13.08,13.375,12.94,13.17,5913032,0.0,1.0
2025-05-21,12.62,13.07,12.55,13.04,3922816,12.62,13.07,12.55,13.04,3922816,0.0,1.0
2025-05-22,12.67,12.79,12.465,12.55,4875464,12.67,12.79,12.465,12.55,4875464,0.0,1.0
2025-05-23,12.66,12.735,12.402,12.43,4743381,12.66,12.735,12.402,12.43,4743381,0.0,1.0
2025-05-27,13.18,13.33,12.9,12.96,7537582,13.18,13.33,12.9,12.96,7537582,0.0,1.0
2025-05-28,13.4,13.43,12.97,13.1,8142614,13.4,13.43,12.97,13.1,8142614,0.0,1.0
2025-05-29,13.52,14.2,13.44,13.54,10333594,13.52,14.2,13.44,13.54,10333594,0.0,1.0
2025-05-30,13.44,13.655,13.24,13.46,7178699,13.44,13.655,13.24,13.46,7178699,0.0,1.0
2025-06-02,13.42,13.49,13.09,13.43,5226290,13.42,13.49,13.09,13.43,5226290,0.0,1.0
2025-06-03,13.46,13.52,13.14,13.37,5657861,13.46,13.52,13.14,13.37,5657861,0.0,1.0
2025-06-04,13.44,13.69,13.41,13.52,4387511,13.44,13.69,13.41,13.52,4387511,0.0,1.0
2025-06-05,13.43,13.51,13.29,13.49,3134876,13.43,13.51,13.29,13.49,3134876,0.0,1.0
2025-06-06,13.9,14.045,13.56,13.63,7022273,13.9,14.045,13.56,13.63,7022273,0.0,1.0
2025-06-09,13.92,14.245,13.605,13.99,9006124,13.92,14.245,13.605,13.99,9006124,0.0,1.0
2025-06-10,14.3,14.325,13.89,13.99,6988509,14.3,14.325,13.89,13.99,6988509,0.0,1.0
2025-06-11,14.27,14.51,14.155,14.29,4420791,14.27,14.51,14.155,14.29,4420791,0.0,1.0
2025-06-12,14.17,14.265,14.07,14.2,3152130,14.17,14.265,14.07,14.2,3152130,0.0,1.0
2025-06-13,13.81,14.09,13.39,13.67,4284918,13.81,14.09,13.39,13.67,4284918,0.0,1.0
2025-06-16,13.99,14.145,13.865,13.95,6427196,13.99,14.145,13.865,13.95,6427196,0.0,1.0
2025-06-17,13.61,13.9799,13.57,13.91,4103407,13.61,13.9799,13.57,13.91,4103407,0.0,1.0
2025-06-18,13.33,13.63,13.32,13.59,6939907,13.33,13.63,13.32,13.59,6939907,0.0,1.0
2025-06-20,13.46,13.54,13.325,13.41,5888262,13.46,13.54,13.325,13.41,5888262,0.0,1.0
2025-06-23,13.35,13.5,13.155,13.4,3755662,13.35,13.5,13.155,13.4,3755662,0.0,1.0
2025-06-24,13.51,13.59,13.23,13.5,5963603,13.51,13.59,13.23,13.5,5963603,0.0,1.0
2025-06-25,13.76,14.11,13.42,13.53,7182342,13.76,14.11,13.42,13.53,7182342,0.0,1.0
2025-06-26,14.3,14.37,14.06,14.21,6267472,14.3,14.37,14.06,14.21,6267472,0.0,1.0
2025-06-27,14.29,14.455,14.13,14.4,5611467,14.29,14.455,14.13,14.4,5611467,0.0,1.0
2025-06-30,14.28,14.495,14.01,14.23,3566416,14.28,14.495,14.01,14.23,3566416,0.0,1.0
2025-07-01,14.43,14.79,14.13,14.19,5456873,14.43,14.79,14.13,14.19,5456873,0.0,1.0
2025-07-02,14.72,14.79,14.5501,14.66,4666931,14.72,14.79,14.5501,14.66,4666931,0.0,1.0
2025-07-03,14.64,14.81,14.57,14.66,2007920,14.64,14.81,14.57,14.66,2007920,0.0,1.0
2025-07-07,14.47,14.745,14.47,14.6,3207129,14.47,14.745,14.47,14.6,3207129,0.0,1.0
2025-07-08,14.75,14.83,14.49,14.53,6009821,14.75,14.83,14.49,14.53,6009821,0.0,1.0
2025-07-09,14.78,14.98,14.615,14.86,4926630,14.78,14.98,14.615,14.86,4926630,0.0,1.0
2025-07-10,15.04,15.145,14.66,14.76,4560180,15.04,15.145,14.66,14.76,4560180,0.0,1.0
2025-07-11,14.9,15.02,14.775,14.84,3844051,14.9,15.02,14.775,14.84,3844051,0.0,1.0
2025-07-14,14.89,14.93,14.675,14.79,3824816,14.89,14.93,14.675,14.79,3824816,0.0,1.0
2025-07-15,14.61,15.045,14.595,15.0,4283543,14.61,15.045,14.595,15.0,4283543,0.0,1.0
2025-07-16,14.51,14.665,14.375,14.64,3796695,14.51,14.665,14.375,14.64,3796695,0.0,1.0
2025-07-17,14.96,14.99,14.66,14.95,4998882,14.96,14.99,14.66,14.95,4998882,0.0,1.0
2025-07-18,14.78,15.16,14.77,15.09,3045323,14.78,15.16,14.77,15.09,3045323,0.0,1.0
2025-07-21,14.68,14.88,14.61,14.88,3551782,14.68,14.88,14.61,14.88,3551782,0.0,1.0
2025-07-22,14.93,14.995,14.66,14.72,3755691,14.93,14.995,14.66,14.72,3755691,0.0,1.0
2025-07-23,15.02,15.175,14.94,15.12,3839127,15.02,15.175,14.94,15.12,3839127,0.0,1.0
2025-07-24,14.69,15.145,14.675,15.04,6504437,14.69,15.145,14.675,15.04,6504437,0.0,1.0
2025-07-25,14.92,14.935,14.59,14.82,4613416,14.92,14.935,14.59,14.82,4613416,0.0,1.0
2025-07-28,14.58,15.0,14.49,14.91,4860925,14.58,15.0,14.49,14.91,4860925,0.0,1.0
2025-07-29,14.39,14.6,14.275,14.6,4081048,14.39,14.6,14.275,14.6,4081048,0.0,1.0
2025-07-30,14.12,14.47,14.06,14.47,6565866,14.12,14.47,14.06,14.47,6565866,0.0,1.0
2025-07-31,13.68,14.205,13.63,14.0,5405423,13.68,14.205,13.63,14.0,5405423,0.0,1.0
2025-08-01,13.79,13.835,13.39,13.5,5034462,13.79,13.835,13.39,13.5,5034462,0.0,1.0
2025-08-04,14.07,14.155,13.75,13.87,5346134,14.07,14.155,13.75,13.87,5346134,0.0,1.0
2025-08-05,14.2,14.4,13.97,14.3,6894111,14.2,14.4,13.97,14.3,6894111,0.0,1.0
2025-08-06,13.95,14.135,13.76,14.07,11003413,13.95,14.135,13.76,14.07,11003413,0.0,1.0
2025-08-07,16.48,16.7,15.5,15.735,13791469,16.48,16.7,15.5,15.735,13791469,0.0,1.0
2025-08-08,16.67,16.67,16.1507,16.53,7532672,16.67,16.67,16.1507,16.53,7532672,0.0,1.0
2025-08-11,17.1,17.29,16.89,17.0,9647739,17.1,17.29,16.89,17.0,9647739,0.0,1.0
2025-08-12,17.43,17.475,17.085,17.22,5883863,17.43,17.475,17.085,17.22,5883863,0.0,1.0
2025-08-13,17.81,17.83,17.42,17.49,5584985,17.81,17.83,17.42,17.49,5584985,0.0,1.0
2025-08-14,18.0,18.0,17.39,17.57,4483607,18.0,18.0,17.39,17.57,4483607,0.0,1.0
2025-08-15,17.96,18.085,17.745,17.98,6846933,17.96,18.085,17.745,17.98,6846933,0.0,1.0
2025-08-18,17.7,18.0,17.66,17.79,4011277,17.7,18.0,17.66,17.79,4011277,0.0,1.0
2025-08-19,17.52,17.845,17.455,17.7,5698676,17.52,17.845,17.455,17.7,5698676,0.0,1.0
2025-08-20,17.46,17.65,17.34,17.54,7096662,17.46,17.65,17.34,17.54,7096662,0.0,1.0
2025-08-21,17.49,17.705,17.33,17.33,6855970,17.49,17.705,17.33,17.33,6855970,0.0,1.0
2025-08-22,17.91,17.995,17.41,17.55,6722685,17.91,17.995,17.41,17.55,6722685,0.0,1.0
2025-08-25,17.79,17.91,17.705,17.9,3523651,17.79,17.91,17.705,17.9,3523651,0.0,1.0
2025-08-26,17.9,17.975,17.73,17.82,3129448,17.9,17.975,17.73,17.82,3129448,0.0,1.0
2025-08-27,18.49,18.87,18.41,18.8,22442535,18.49,18.87,18.41,18.8,22442535,0.0,1.0
2025-08-28,18.45,18.62,18.37,18.47,12735169,18.45,18.62,18.37,18.47,12735169,0.0,1.0
2025-08-29,18.35,18.57,18.16,18.37,71268812,18.35,18.57,18.16,18.37,71268812,0.0,1.0
2025-09-02,17.85,18.115,17.78,18.08,9915220,17.85,18.115,17.78,18.08,9915220,0.0,1.0
2025-09-03,17.35,17.86,17.13,17.82,6422706,17.35,17.86,17.13,17.82,6422706,0.0,1.0
2025-09-04,17.47,17.5,17.11,17.35,7160569,17.47,17.5,17.11,17.35,7160569,0.0,1.0
2025-09-05,18.43,18.435,17.51,17.51,6921928,18.43,18.435,17.51,17.51,6921928,0.0,1.0
2025-09-08,19.05,19.075,18.34,18.34,8434727,19.05,19.075,18.34,18.34,8434727,0.0,1.0
2025-09-09,18.76,19.07,18.56,19.0,4635914,18.76,19.07,18.56,19.0,4635914,0.0,1.0
2025-09-10,18.33,18.94,18.33,18.76,4016147,18.33,18.94,18.33,18.76,4016147,0.0,1.0
2025-09-11,18.78,18.905,18.35,18.45,3595671,18.78,18.905,18.35,18.45,3595671,0.0,1.0
2025-09-12,18.53,18.82,18.22,18.69,5246152,18.53,18.82,18.22,18.69,5246152,0.0,1.0
2025-09-15,18.64,18.77,18.305,18.55,7479325,18.64,18.77,18.305,18.55,7479325,0.0,1.0
2025-09-16,18.63,18.66,18.23,18.56,4845850,18.63,18.66,18.23,18.56,4845850,0.0,1.0
2025-09-17,18.43,18.925,18.22,18.7,5196811,18.43,18.925,18.22,18.7,5196811,0.0,1.0
2025-09-18,19.1,19.265,18.45,18.51,6941774,19.1,19.265,18.45,18.51,6941774,0.0,1.0
2025-09-19,19.2,19.25,18.925,19.1,8550447,19.2,19.25,18.925,19.1,8550447,0.0,1.0
2025-09-22,19.03,19.35,18.96,19.1,6163003,19.03,19.35,18.96,19.1,6163003,0.0,1.0
2025-09-23,18.54,19.34,18.5275,19.05,4922250,18.54,19.34,18.5275,19.05,4922250,0.0,1.0
2025-09-24,18.75,19.225,18.59,19.11,4512946,18.75,19.225,18.59,19.11,4512946,0.0,1.0
2025-09-25,18.92,18.96,18.48,18.61,4017747,18.92,18.96,18.48,18.61,4017747,0.0,1.0
2025-09-26,19.61,19.695,18.93,18.93,5012434,19.61,19.695,18.93,18.93,5012434,0.0,1.0
2025-09-29,19.61,19.75,19.42,19.61,4073699,19.61,19.75,19.42,19.61,4073699,0.0,1.0
2025-09-30,20.14,20.19,19.46,19.58,5493435,20.14,20.19,19.46,19.58,5493435,0.0,1.0
2025-10-01,20.8,20.915,20.045,20.18,7967621,20.8,20.915,20.045,20.18,7967621,0.0,1.0
2025-10-02,20.47,20.92,20.43,20.72,5746670,20.47,20.92,20.43,20.72,5746670,0.0,1.0
2025-10-03,20.64,20.895,20.39,20.66,6825144,20.64,20.895,20.39,20.66,6825144,0.0,1.0
2025-10-06,20.66,20.835,20.415,20.64,3781465,20.66,20.835,20.415,20.64,3781465,0.0,1.0
2025-10-07,20.45,21.76,20.44,21.12,6640589,20.45,21.76,20.44,21.12,6640589,0.0,1.0
2025-10-08,20.34,20.58,20.29,20.5,5237908,20.34,20.58,20.29,20.5,5237908,0.0,1.0
2025-10-09,20.07,20.6,20.05,20.55,3815333,20.07,20.6,20.05,20.55,3815333,0.0,1.0
2025-10-10,19.76,20.28,19.455,20.1,4599683,19.76,20.28,19.455,20.1,4599683,0.0,1.0
2025-10-13,20.04,20.375,19.965,20.05,4519047,20.04,20.375,19.965,20.05,4519047,0.0,1.0
2025-10-14,20.22,20.65,19.61,19.7,5200670,20.22,20.65,19.61,19.7,5200670,0.0,1.0
2025-10-15,20.51,20.63,20.075,20.33,5201954,20.51,20.63,20.075,20.33,5201954,0.0,1.0
2025-10-16,20.52,20.75,20.21,20.7,3354349,20.52,20.75,20.21,20.7,3354349,0.0,1.0
2025-10-17,21.42,21.45,20.27,20.47,5336030,21.42,21.45,20.27,20.47,5336030,0.0,1.0
2025-10-20,21.72,21.82,21.465,21.59,4539296,21.72,21.82,21.465,21.59,4539296,0.0,1.0
2025-10-21,21.62,21.77,21.405,21.77,3459355,21.62,21.77,21.405,21.77,3459355,0.0,1.0
2025-10-22,21.64,21.76,21.185,21.56,5220726,21.64,21.76,21.185,21.56,5220726,0.0,1.0
2025-10-23,21.77,21.78,21.22,21.58,3683178,21.77,21.78,21.22,21.58,3683178,0.0,1.0
2025-10-24,22.05,22.255,21.86,21.94,3993727,22.05,22.255,21.86,21.94,3993727,0.0,1.0
2025-10-27,22.27,22.45,21.99,22.45,3920227,22.27,22.45,21.99,22.45,3920227,0.0,1.0
2025-10-28,22.12,22.27,21.8,22.16,3238763,22.12,22.27,21.8,22.16,3238763,0.0,1.0
2025-10-29,22.59,22.725,21.965,22.06,6421728,22.59,22.725,21.965,22.06,6421728,0.0,1.0
2025-10-30,22.57,22.86,22.34,22.4,5625349,22.57,22.86,22.34,22.4,5625349,0.0,1.0
2025-10-31,22.15,22.835,22.13,22.52,5525201,22.15,22.835,22.13,22.52,5525201,0.0,1.0
2025-11-03,22.85,22.955,21.9,22.05,6715566,22.85,22.955,21.9,22.05,6715566,0.0,1.0
2025-11-04,22.5,22.84,22.15,22.23,10704933,22.5,22.84,22.15,22.23,10704933,0.0,1.0
2025-11-05,21.6,22.98,21.37,22.93,12801882,21.6,22.98,21.37,22.93,12801882,0.0,1.0
2025-11-06,21.52,21.95,21.04,21.74,6947793,21.52,21.95,21.04,21.74,6947793,0.0,1.0
2025-11-07,21.49,21.62,20.83,21.29,7196407,21.49,21.62,20.83,21.29,7196407,0.0,1.0
2025-11-10,22.27,22.4,21.75,21.99,5271893,22.27,22.4,21.75,21.99,5271893,0.0,1.0
2025-11-11,22.86,23.0,22.2201,22.24,5596377,22.86,23.0,22.2201,22.24,5596377,0.0,1.0
2025-11-12,22.05,23.09,22.01,22.9,5618788,22.05,23.09,22.01,22.9,5618788,0.0,1.0
2025-11-13,21.99,22.31,21.79,22.085,5795228,21.99,22.31,21.79,22.085,5795228,0.0,1.0
2025-11-14,21.09,21.895,21.07,21.69,5269987,21.09,21.895,21.07,21.69,5269987,0.0,1.0
2025-11-17,21.42,21.7,20.95,21.05,3809904,21.42,21.7,20.95,21.05,3809904,0.0,1.0
2025-11-18,21.39,21.63,20.99,21.3,3805626,21.39,21.63,20.99,21.3,3805626,0.0,1.0
2025-11-19,21.46,22.22,21.03,21.63,4632208,21.46,22.22,21.03,21.63,4632208,0.0,1.0
2025-11-20,21.24,22.0,21.07,21.69,3423432,21.24,22.0,21.07,21.69,3423432,0.0,1.0
2025-11-21,22.25,22.285,21.44,21.64,8263464,22.25,22.285,21.44,21.64,8263464,0.0,1.0
2025-11-24,23.09,23.17,22.26,22.35,4921717,23.09,23.17,22.26,22.35,4921717,0.0,1.0
2025-11-25,23.43,23.585,23.12,23.2,3550268,23.43,23.585,23.12,23.2,3550268,0.0,1.0
2025-11-26,23.31,23.7,23.29,23.41,4145125,23.31,23.7,23.29,23.41,4145125,0.0,1.0