date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2016-09-22,26.5,27.4,23.73,24.0,13618817,26.5,27.4,23.73,24.0,13618817,0.0,1.0
2016-09-23,25.33,26.05,24.13,25.67,2152512,25.33,26.05,24.13,25.67,2152512,0.0,1.0
2016-09-26,25.26,25.76,24.72,25.38,531844,25.26,25.76,24.72,25.38,531844,0.0,1.0
2016-09-27,24.6,25.5,24.57,25.45,976674,24.6,25.5,24.57,25.45,976674,0.0,1.0
2016-09-28,26.54,26.8,24.75,24.95,1071421,26.54,26.8,24.75,24.95,1071421,0.0,1.0
2016-09-29,26.85,28.92,25.7,26.24,2143828,26.85,28.92,25.7,26.24,2143828,0.0,1.0
2016-09-30,28.12,28.43,26.8701,27.91,968960,28.12,28.43,26.8701,27.91,968960,0.0,1.0
2016-10-03,26.79,28.68,26.54,28.4,644490,26.79,28.68,26.54,28.4,644490,0.0,1.0
2016-10-04,26.31,26.76,25.85,26.76,469596,26.31,26.76,25.85,26.76,469596,0.0,1.0
2016-10-05,26.51,27.14,25.78,25.78,395801,26.51,27.14,25.78,25.78,395801,0.0,1.0
2016-10-06,26.4,26.5066,26.0,26.11,211958,26.4,26.5066,26.0,26.11,211958,0.0,1.0
2016-10-07,26.67,26.99,26.0,26.58,164256,26.67,26.99,26.0,26.58,164256,0.0,1.0
2016-10-10,26.3,26.92,26.01,26.64,193426,26.3,26.92,26.01,26.64,193426,0.0,1.0
2016-10-11,25.57,26.68,25.05,26.68,360212,25.57,26.68,25.05,26.68,360212,0.0,1.0
2016-10-12,26.63,26.65,25.17,25.84,290047,26.63,26.65,25.17,25.84,290047,0.0,1.0
2016-10-13,27.05,27.99,26.3,26.57,535954,27.05,27.99,26.3,26.57,535954,0.0,1.0
2016-10-14,26.94,27.8296,26.81,27.51,269895,26.94,27.8296,26.81,27.51,269895,0.0,1.0
2016-10-17,27.48,27.83,26.5507,26.92,412442,27.48,27.83,26.5507,26.92,412442,0.0,1.0
2016-10-18,26.88,27.98,26.24,27.98,170105,26.88,27.98,26.24,27.98,170105,0.0,1.0
2016-10-19,27.03,27.2,26.35,26.8,73562,27.03,27.2,26.35,26.8,73562,0.0,1.0
2016-10-20,26.6,27.09,26.35,26.81,100236,26.6,27.09,26.35,26.81,100236,0.0,1.0
2016-10-21,26.81,27.07,26.251,26.32,102178,26.81,27.07,26.251,26.32,102178,0.0,1.0
2016-10-24,26.79,27.57,26.51,26.97,233588,26.79,27.57,26.51,26.97,233588,0.0,1.0
2016-10-25,27.16,27.579,26.6,26.94,158947,27.16,27.579,26.6,26.94,158947,0.0,1.0
2016-10-26,26.66,27.53,26.58,27.35,194521,26.66,27.53,26.58,27.35,194521,0.0,1.0
2016-10-27,26.86,27.72,26.25,26.69,187215,26.86,27.72,26.25,26.69,187215,0.0,1.0
2016-10-28,26.42,27.36,26.4,27.08,138353,26.42,27.36,26.4,27.08,138353,0.0,1.0
2016-10-31,25.86,26.8,25.83,26.61,312812,25.86,26.8,25.83,26.61,312812,0.0,1.0
2016-11-01,25.54,26.55,25.25,25.72,191145,25.54,26.55,25.25,25.72,191145,0.0,1.0
2016-11-02,25.85,25.88,25.33,25.33,71293,25.85,25.88,25.33,25.33,71293,0.0,1.0
2016-11-03,25.71,26.119,25.05,26.02,69747,25.71,26.119,25.05,26.02,69747,0.0,1.0
2016-11-04,26.28,26.52,25.5561,25.69,131613,26.28,26.52,25.5561,25.69,131613,0.0,1.0
2016-11-07,26.31,26.77,25.6323,26.57,194181,26.31,26.77,25.6323,26.57,194181,0.0,1.0
2016-11-08,26.57,26.88,26.23,26.34,189093,26.57,26.88,26.23,26.34,189093,0.0,1.0
2016-11-09,25.71,26.675,25.33,26.24,287346,25.71,26.675,25.33,26.24,287346,0.0,1.0
2016-11-10,25.92,26.48,25.0001,25.93,219577,25.92,26.48,25.0001,25.93,219577,0.0,1.0
2016-11-11,27.0,28.4706,25.5,27.23,403362,27.0,28.4706,25.5,27.23,403362,0.0,1.0
2016-11-14,29.37,30.4999,27.16,27.27,525935,29.37,30.4999,27.16,27.27,525935,0.0,1.0
2016-11-15,29.0,31.1,28.92,29.99,491370,29.0,31.1,28.92,29.99,491370,0.0,1.0
2016-11-16,29.45,29.59,28.5901,29.3,149481,29.45,29.59,28.5901,29.3,149481,0.0,1.0
2016-11-17,29.36,29.78,29.0,29.49,178770,29.36,29.78,29.0,29.49,178770,0.0,1.0
2016-11-18,29.39,29.7652,28.9,29.35,90027,29.39,29.7652,28.9,29.35,90027,0.0,1.0
2016-11-21,30.32,31.0,29.4941,29.62,283347,30.32,31.0,29.4941,29.62,283347,0.0,1.0
2016-11-22,30.02,30.85,28.73,30.51,305546,30.02,30.85,28.73,30.51,305546,0.0,1.0
2016-11-23,31.35,31.84,29.8,30.04,248068,31.35,31.84,29.8,30.04,248068,0.0,1.0
2016-11-25,30.86,31.95,30.39,31.9,183180,30.86,31.95,30.39,31.9,183180,0.0,1.0
2016-11-28,31.1,31.26,30.1,31.24,199125,31.1,31.26,30.1,31.24,199125,0.0,1.0
2016-11-29,31.74,32.54,30.93,31.3,368935,31.74,32.54,30.93,31.3,368935,0.0,1.0
2016-11-30,31.47,32.12,31.2,31.8,376738,31.47,32.12,31.2,31.8,376738,0.0,1.0
2016-12-01,30.15,32.45,29.4,31.67,451190,30.15,32.45,29.4,31.67,451190,0.0,1.0
2016-12-02,29.6,30.69,28.97,30.26,390409,29.6,30.69,28.97,30.26,390409,0.0,1.0
2016-12-05,30.82,30.9,29.3,29.79,239064,30.82,30.9,29.3,29.79,239064,0.0,1.0
2016-12-06,30.9,31.2912,30.5,30.55,175337,30.9,31.2912,30.5,30.55,175337,0.0,1.0
2016-12-07,30.88,31.57,30.3533,30.85,157741,30.88,31.57,30.3533,30.85,157741,0.0,1.0
2016-12-08,30.4,31.31,30.02,30.76,142690,30.4,31.31,30.02,30.76,142690,0.0,1.0
2016-12-09,30.92,31.53,30.08,30.4,166257,30.92,31.53,30.08,30.4,166257,0.0,1.0
2016-12-12,30.69,31.51,30.6,30.79,200781,30.69,31.51,30.6,30.79,200781,0.0,1.0
2016-12-13,30.24,31.29,30.2,30.72,180984,30.24,31.29,30.2,30.72,180984,0.0,1.0
2016-12-14,29.16,30.4329,29.05,30.06,190216,29.16,30.4329,29.05,30.06,190216,0.0,1.0
2016-12-15,28.75,29.68,28.11,28.97,192777,28.75,29.68,28.11,28.97,192777,0.0,1.0
2016-12-16,29.37,29.98,28.81,29.03,1698283,29.37,29.98,28.81,29.03,1698283,0.0,1.0
2016-12-19,29.38,29.8,29.03,29.55,236939,29.38,29.8,29.03,29.55,236939,0.0,1.0
2016-12-20,29.53,29.92,29.15,29.17,232440,29.53,29.92,29.15,29.17,232440,0.0,1.0
2016-12-21,29.6,29.6853,29.215,29.52,126433,29.6,29.6853,29.215,29.52,126433,0.0,1.0
2016-12-22,29.51,29.74,29.21,29.21,144734,29.51,29.74,29.21,29.21,144734,0.0,1.0
2016-12-23,29.51,29.74,29.27,29.46,164121,29.51,29.74,29.27,29.46,164121,0.0,1.0
2016-12-27,29.36,29.7,29.1,29.45,96925,29.36,29.7,29.1,29.45,96925,0.0,1.0
2016-12-28,29.29,29.6,28.505,29.36,570648,29.29,29.6,28.505,29.36,570648,0.0,1.0
2016-12-29,29.04,29.869,28.71,29.2,161805,29.04,29.869,28.71,29.2,161805,0.0,1.0
2016-12-30,28.94,29.4,28.67,29.18,117426,28.94,29.4,28.67,29.18,117426,0.0,1.0
2017-01-03,28.94,29.66,28.76,28.84,171194,28.94,29.66,28.76,28.84,171194,0.0,1.0
2017-01-04,28.99,29.77,28.85,29.24,286373,28.99,29.77,28.85,29.24,286373,0.0,1.0
2017-01-05,28.95,29.259,28.42,28.98,936812,28.95,29.259,28.42,28.98,936812,0.0,1.0
2017-01-06,29.64,29.82,28.57,29.04,496593,29.64,29.82,28.57,29.04,496593,0.0,1.0
2017-01-09,29.06,30.56,28.91,29.93,393541,29.06,30.56,28.91,29.93,393541,0.0,1.0
2017-01-10,28.87,29.295,28.23,29.22,433050,28.87,29.295,28.23,29.22,433050,0.0,1.0
2017-01-11,29.28,29.31,28.78,28.98,418252,29.28,29.31,28.78,28.98,418252,0.0,1.0
2017-01-12,28.93,29.25,28.37,29.24,392468,28.93,29.25,28.37,29.24,392468,0.0,1.0
2017-01-13,28.84,29.305,28.73,29.06,241470,28.84,29.305,28.73,29.06,241470,0.0,1.0
2017-01-17,28.5,29.0,28.35,28.86,173305,28.5,29.0,28.35,28.86,173305,0.0,1.0
2017-01-18,27.88,28.93,27.585,28.55,345921,27.88,28.93,27.585,28.55,345921,0.0,1.0
2017-01-19,27.1,27.9,26.86,27.74,401102,27.1,27.9,26.86,27.74,401102,0.0,1.0
2017-01-20,26.66,27.645,26.55,27.07,299406,26.66,27.645,26.55,27.07,299406,0.0,1.0
2017-01-23,26.3,26.88,25.991,26.51,163875,26.3,26.88,25.991,26.51,163875,0.0,1.0
2017-01-24,26.43,26.77,26.16,26.25,173635,26.43,26.77,26.16,26.25,173635,0.0,1.0
2017-01-25,26.08,26.7483,25.96,26.37,179638,26.08,26.7483,25.96,26.37,179638,0.0,1.0
2017-01-26,25.55,25.9705,24.56,25.95,398092,25.55,25.9705,24.56,25.95,398092,0.0,1.0
2017-01-27,25.29,25.46,25.0,25.46,552805,25.29,25.46,25.0,25.46,552805,0.0,1.0
2017-01-30,25.23,25.46,24.68,25.18,341353,25.23,25.46,24.68,25.18,341353,0.0,1.0
2017-01-31,24.96,25.6,24.4,25.13,545479,24.96,25.6,24.4,25.13,545479,0.0,1.0
2017-02-01,24.75,25.23,24.29,25.01,238897,24.75,25.23,24.29,25.01,238897,0.0,1.0
2017-02-02,24.6,24.924,24.03,24.79,522833,24.6,24.924,24.03,24.79,522833,0.0,1.0
2017-02-03,24.94,25.1,24.31,24.83,196800,24.94,25.1,24.31,24.83,196800,0.0,1.0
2017-02-06,25.32,25.39,24.83,25.02,195154,25.32,25.39,24.83,25.02,195154,0.0,1.0
2017-02-07,26.69,27.13,25.45,25.45,989125,26.69,27.13,25.45,25.45,989125,0.0,1.0
2017-02-08,26.5,26.64,26.1,26.48,442047,26.5,26.64,26.1,26.48,442047,0.0,1.0
2017-02-09,26.41,26.7,26.04,26.32,481396,26.41,26.7,26.04,26.32,481396,0.0,1.0
2017-02-10,26.63,26.92,26.25,26.34,364787,26.63,26.92,26.25,26.34,364787,0.0,1.0
2017-02-13,26.96,27.0,26.42,26.62,293276,26.96,27.0,26.42,26.62,293276,0.0,1.0
2017-02-14,26.84,26.95,26.21,26.82,388663,26.84,26.95,26.21,26.82,388663,0.0,1.0
2017-02-15,26.87,27.047,26.5,26.74,273631,26.87,27.047,26.5,26.74,273631,0.0,1.0
2017-02-16,26.51,27.328,26.31,26.87,282999,26.51,27.328,26.31,26.87,282999,0.0,1.0
2017-02-17,26.94,27.31,26.36,26.52,405426,26.94,27.31,26.36,26.52,405426,0.0,1.0
2017-02-21,28.59,28.73,27.21,27.61,470511,28.59,28.73,27.21,27.61,470511,0.0,1.0
2017-02-22,28.11,28.83,27.99,28.77,237965,28.11,28.83,27.99,28.77,237965,0.0,1.0
2017-02-23,28.04,28.26,27.63,28.07,214305,28.04,28.26,27.63,28.07,214305,0.0,1.0
2017-02-24,28.17,28.25,27.7,27.78,190280,28.17,28.25,27.7,27.78,190280,0.0,1.0
2017-02-27,28.22,28.4,27.65,28.18,249341,28.22,28.4,27.65,28.18,249341,0.0,1.0
2017-02-28,27.7,28.24,27.67,28.24,198097,27.7,28.24,27.67,28.24,198097,0.0,1.0
2017-03-01,28.4,28.47,27.51,27.8,267267,28.4,28.47,27.51,27.8,267267,0.0,1.0
2017-03-02,28.0,28.51,27.92,28.51,198055,28.0,28.51,27.92,28.51,198055,0.0,1.0
2017-03-03,27.26,28.02,27.02,27.77,243868,27.26,28.02,27.02,27.77,243868,0.0,1.0
2017-03-06,26.69,27.23,26.41,27.0,470936,26.69,27.23,26.41,27.0,470936,0.0,1.0
2017-03-07,25.92,26.55,25.69,26.48,803659,25.92,26.55,25.69,26.48,803659,0.0,1.0
2017-03-08,25.3,26.168,25.04,26.11,689258,25.3,26.168,25.04,26.11,689258,0.0,1.0
2017-03-09,28.42,31.1,28.01,31.03,4253879,28.42,31.1,28.01,31.03,4253879,0.0,1.0
2017-03-10,27.7,28.42,27.1,28.2,1367922,27.7,28.42,27.1,28.2,1367922,0.0,1.0
2017-03-13,27.16,27.89,27.1,27.89,612175,27.16,27.89,27.1,27.89,612175,0.0,1.0
2017-03-14,25.98,27.329,25.94,27.13,854212,25.98,27.329,25.94,27.13,854212,0.0,1.0
2017-03-15,26.24,26.79,25.75,25.97,685229,26.24,26.79,25.75,25.97,685229,0.0,1.0
2017-03-16,26.19,26.8,26.07,26.43,399126,26.19,26.8,26.07,26.43,399126,0.0,1.0
2017-03-17,26.31,26.59,26.02,26.25,462794,26.31,26.59,26.02,26.25,462794,0.0,1.0
2017-03-20,26.2,26.64,26.11,26.36,313945,26.2,26.64,26.11,26.36,313945,0.0,1.0
2017-03-21,26.07,26.54,25.81,26.04,447597,26.07,26.54,25.81,26.04,447597,0.0,1.0
2017-03-22,25.86,26.229,25.57,26.01,449217,25.86,26.229,25.57,26.01,449217,0.0,1.0
2017-03-23,26.16,26.38,25.75,25.75,412977,26.16,26.38,25.75,25.75,412977,0.0,1.0
2017-03-24,26.39,26.91,26.2,26.2,324897,26.39,26.91,26.2,26.2,324897,0.0,1.0
2017-03-27,25.85,26.36,25.75,25.94,389084,25.85,26.36,25.75,25.94,389084,0.0,1.0
2017-03-28,26.41,26.84,25.77,25.86,466177,26.41,26.84,25.77,25.86,466177,0.0,1.0
2017-03-29,26.63,27.36,26.285,26.53,478962,26.63,27.36,26.285,26.53,478962,0.0,1.0
2017-03-30,27.61,27.97,26.73,26.73,1190195,27.61,27.97,26.73,26.73,1190195,0.0,1.0
2017-03-31,28.8,28.94,27.5,28.18,9349884,28.8,28.94,27.5,28.18,9349884,0.0,1.0
2017-04-03,28.25,28.9,28.0,28.84,1337836,28.25,28.9,28.0,28.84,1337836,0.0,1.0
2017-04-04,27.6,28.23,27.54,28.09,701176,27.6,28.23,27.54,28.09,701176,0.0,1.0
2017-04-05,27.5,27.84,27.43,27.71,792837,27.5,27.84,27.43,27.71,792837,0.0,1.0
2017-04-06,27.36,27.59,27.25,27.56,741855,27.36,27.59,27.25,27.56,741855,0.0,1.0
2017-04-07,27.11,27.35,26.91,27.35,717532,27.11,27.35,26.91,27.35,717532,0.0,1.0
2017-04-10,27.2,27.82,27.05,27.05,436287,27.2,27.82,27.05,27.05,436287,0.0,1.0
2017-04-11,27.73,28.089,27.1,27.28,629173,27.73,28.089,27.1,27.28,629173,0.0,1.0
2017-04-12,27.54,28.015,27.47,27.69,372213,27.54,28.015,27.47,27.69,372213,0.0,1.0
2017-04-13,27.58,27.81,27.28,27.42,770599,27.58,27.81,27.28,27.42,770599,0.0,1.0
2017-04-17,27.3,27.8,27.23,27.71,321252,27.3,27.8,27.23,27.71,321252,0.0,1.0
2017-04-18,26.96,27.471,26.76,27.14,449067,26.96,27.471,26.76,27.14,449067,0.0,1.0
2017-04-19,27.66,27.78,27.047,27.31,490846,27.66,27.78,27.047,27.31,490846,0.0,1.0
2017-04-20,27.9,28.37,27.58,27.74,354961,27.9,28.37,27.58,27.74,354961,0.0,1.0
2017-04-21,27.65,27.9,27.31,27.9,328492,27.65,27.9,27.31,27.9,328492,0.0,1.0
2017-04-24,27.44,28.13,27.4,27.96,274709,27.44,28.13,27.4,27.96,274709,0.0,1.0
2017-04-25,27.51,28.12,27.423,27.44,654520,27.51,28.12,27.423,27.44,654520,0.0,1.0
2017-04-26,27.58,27.75,27.41,27.43,345604,27.58,27.75,27.41,27.43,345604,0.0,1.0
2017-04-27,27.65,27.8,27.45,27.52,185658,27.65,27.8,27.45,27.52,185658,0.0,1.0
2017-04-28,27.25,27.665,27.16,27.65,319577,27.25,27.665,27.16,27.65,319577,0.0,1.0
2017-05-01,27.57,27.73,27.46,27.59,467379,27.57,27.73,27.46,27.59,467379,0.0,1.0
2017-05-02,26.66,27.33,25.84,27.19,1776567,26.66,27.33,25.84,27.19,1776567,0.0,1.0
2017-05-03,26.79,26.9,26.6,26.71,309711,26.79,26.9,26.6,26.71,309711,0.0,1.0
2017-05-04,26.8,27.0,26.7,26.79,283464,26.8,27.0,26.7,26.79,283464,0.0,1.0
2017-05-05,26.85,27.005,26.64,26.75,315374,26.85,27.005,26.64,26.75,315374,0.0,1.0
2017-05-08,27.93,27.93,26.96,26.96,720687,27.93,27.93,26.96,26.96,720687,0.0,1.0
2017-05-09,28.73,28.8,27.85,27.85,725029,28.73,28.8,27.85,27.85,725029,0.0,1.0
2017-05-10,29.08,29.3,28.82,29.0,1506674,29.08,29.3,28.82,29.0,1506674,0.0,1.0
2017-05-11,27.68,28.0,26.0,27.06,3128789,27.68,28.0,26.0,27.06,3128789,0.0,1.0
2017-05-12,27.03,27.49,26.925,27.46,716312,27.03,27.49,26.925,27.46,716312,0.0,1.0
2017-05-15,25.75,27.12,25.69,27.06,1167858,25.75,27.12,25.69,27.06,1167858,0.0,1.0
2017-05-16,25.19,25.932,25.0,25.81,828892,25.19,25.932,25.0,25.81,828892,0.0,1.0
2017-05-17,25.0,25.2,24.77,24.97,674926,25.0,25.2,24.77,24.97,674926,0.0,1.0
2017-05-18,25.45,25.65,24.98,24.98,684280,25.45,25.65,24.98,24.98,684280,0.0,1.0
2017-05-19,25.12,25.52,25.0,25.44,379267,25.12,25.52,25.0,25.44,379267,0.0,1.0
2017-05-22,25.09,25.24,24.94,25.09,224710,25.09,25.24,24.94,25.09,224710,0.0,1.0
2017-05-23,25.04,25.19,24.66,25.19,336053,25.04,25.19,24.66,25.19,336053,0.0,1.0
2017-05-24,24.85,25.12,24.76,25.1,365848,24.85,25.12,24.76,25.1,365848,0.0,1.0
2017-05-25,25.39,25.55,24.826,25.0,437220,25.39,25.55,24.826,25.0,437220,0.0,1.0
2017-05-26,25.33,25.62,25.25,25.46,247415,25.33,25.62,25.25,25.46,247415,0.0,1.0
2017-05-30,25.21,25.45,25.12,25.31,526213,25.21,25.45,25.12,25.31,526213,0.0,1.0
2017-05-31,24.47,25.32,24.37,25.32,431565,24.47,25.32,24.37,25.32,431565,0.0,1.0
2017-06-01,25.3,25.43,24.05,24.51,605897,25.3,25.43,24.05,24.51,605897,0.0,1.0
2017-06-02,25.67,25.95,25.09,25.34,462476,25.67,25.95,25.09,25.34,462476,0.0,1.0
2017-06-05,25.28,25.72,25.0,25.72,349781,25.28,25.72,25.0,25.72,349781,0.0,1.0
2017-06-06,26.59,26.81,25.507,25.84,893193,26.59,26.81,25.507,25.84,893193,0.0,1.0
2017-06-07,26.9,27.0,26.28,26.64,704037,26.9,27.0,26.28,26.64,704037,0.0,1.0
2017-06-08,26.36,26.98,26.0,26.98,438737,26.36,26.98,26.0,26.98,438737,0.0,1.0
2017-06-09,26.05,26.418,25.33,26.4,780995,26.05,26.418,25.33,26.4,780995,0.0,1.0
2017-06-12,25.28,25.943,24.711,25.79,785779,25.28,25.943,24.711,25.79,785779,0.0,1.0
2017-06-13,26.11,26.39,25.15,25.35,448292,26.11,26.39,25.15,25.35,448292,0.0,1.0
2017-06-14,26.3,26.627,25.71,26.17,423049,26.3,26.627,25.71,26.17,423049,0.0,1.0
2017-06-15,26.43,26.48,25.92,26.09,365792,26.43,26.48,25.92,26.09,365792,0.0,1.0
2017-06-16,26.4,26.45,25.53,26.21,622856,26.4,26.45,25.53,26.21,622856,0.0,1.0
2017-06-19,26.25,26.5,25.9,26.5,494125,26.25,26.5,25.9,26.5,494125,0.0,1.0
2017-06-20,26.66,26.919,26.24,26.25,488536,26.66,26.919,26.24,26.25,488536,0.0,1.0
2017-06-21,26.5,27.22,26.0,26.67,744597,26.5,27.22,26.0,26.67,744597,0.0,1.0
2017-06-22,26.73,26.97,26.295,26.66,344744,26.73,26.97,26.295,26.66,344744,0.0,1.0
2017-06-23,26.6,26.75,26.2,26.75,1673082,26.6,26.75,26.2,26.75,1673082,0.0,1.0
2017-06-26,26.52,26.7,26.31,26.58,534663,26.52,26.7,26.31,26.58,534663,0.0,1.0
2017-06-27,27.9,28.5,26.5,26.61,2213281,27.9,28.5,26.5,26.61,2213281,0.0,1.0
2017-06-28,27.46,28.18,27.4,27.9,877866,27.46,28.18,27.4,27.9,877866,0.0,1.0
2017-06-29,27.12,27.55,26.78,27.42,675296,27.12,27.55,26.78,27.42,675296,0.0,1.0
2017-06-30,27.21,27.415,26.97,27.05,447260,27.21,27.415,26.97,27.05,447260,0.0,1.0
2017-07-03,27.0,27.307,26.83,27.22,200410,27.0,27.307,26.83,27.22,200410,0.0,1.0
2017-07-05,26.86,27.11,26.6,27.0,416542,26.86,27.11,26.6,27.0,416542,0.0,1.0
2017-07-06,25.82,26.85,25.73,26.64,458545,25.82,26.85,25.73,26.64,458545,0.0,1.0
2017-07-07,26.1,26.13,25.52,25.88,469412,26.1,26.13,25.52,25.88,469412,0.0,1.0
2017-07-10,25.74,26.57,25.4,26.0,636518,25.74,26.57,25.4,26.0,636518,0.0,1.0
2017-07-11,25.38,26.085,25.08,25.81,517458,25.38,26.085,25.08,25.81,517458,0.0,1.0
2017-07-12,25.05,25.66,24.861,25.37,635592,25.05,25.66,24.861,25.37,635592,0.0,1.0
2017-07-13,25.13,25.34,24.98,25.05,319479,25.13,25.34,24.98,25.05,319479,0.0,1.0
2017-07-14,25.13,25.44,24.99,25.19,407370,25.13,25.44,24.99,25.19,407370,0.0,1.0
2017-07-17,25.2,25.25,24.7,25.21,452256,25.2,25.25,24.7,25.21,452256,0.0,1.0
2017-07-18,25.18,25.4,25.03,25.11,249774,25.18,25.4,25.03,25.11,249774,0.0,1.0
2017-07-19,24.95,25.25,24.73,25.1,597629,24.95,25.25,24.73,25.1,597629,0.0,1.0
2017-07-20,25.29,25.43,24.74,25.0,274306,25.29,25.43,24.74,25.0,274306,0.0,1.0
2017-07-21,25.09,25.6,24.72,25.41,397095,25.09,25.6,24.72,25.41,397095,0.0,1.0
2017-07-24,25.4,25.57,24.86,25.09,299962,25.4,25.57,24.86,25.09,299962,0.0,1.0
2017-07-25,26.55,26.92,25.73,26.03,545659,26.55,26.92,25.73,26.03,545659,0.0,1.0
2017-07-26,26.44,26.53,26.06,26.22,211784,26.44,26.53,26.06,26.22,211784,0.0,1.0
2017-07-27,26.42,27.271,26.24,26.4,513074,26.42,27.271,26.24,26.4,513074,0.0,1.0
2017-07-28,25.76,26.43,25.54,26.43,387564,25.76,26.43,25.54,26.43,387564,0.0,1.0
2017-07-31,25.37,25.9,25.24,25.9,300078,25.37,25.9,25.24,25.9,300078,0.0,1.0
2017-08-01,25.38,25.5,25.04,25.4,353785,25.38,25.5,25.04,25.4,353785,0.0,1.0
2017-08-02,24.85,25.3,24.78,25.28,364016,24.85,25.3,24.78,25.28,364016,0.0,1.0
2017-08-03,24.61,25.01,24.45,24.85,384061,24.61,25.01,24.45,24.85,384061,0.0,1.0
2017-08-04,24.82,24.91,24.1,24.64,537139,24.82,24.91,24.1,24.64,537139,0.0,1.0
2017-08-07,25.04,25.09,24.55,24.77,529421,25.04,25.09,24.55,24.77,529421,0.0,1.0
2017-08-08,25.54,25.75,24.52,24.98,792177,25.54,25.75,24.52,24.98,792177,0.0,1.0
2017-08-09,25.17,25.78,24.9,25.41,824415,25.17,25.78,24.9,25.41,824415,0.0,1.0
2017-08-10,24.76,25.2,22.981,24.78,2288055,24.76,25.2,22.981,24.78,2288055,0.0,1.0
2017-08-11,25.19,25.99,24.82,24.85,942568,25.19,25.99,24.82,24.85,942568,0.0,1.0
2017-08-14,25.5,26.0,25.22,25.56,564300,25.5,26.0,25.22,25.56,564300,0.0,1.0
2017-08-15,25.11,25.56,25.03,25.56,660094,25.11,25.56,25.03,25.56,660094,0.0,1.0
2017-08-16,25.03,25.375,25.0,25.19,476638,25.03,25.375,25.0,25.19,476638,0.0,1.0
2017-08-17,23.99,25.0,23.95,25.0,630915,23.99,25.0,23.95,25.0,630915,0.0,1.0
2017-08-18,23.01,24.1,22.5,24.0,1346984,23.01,24.1,22.5,24.0,1346984,0.0,1.0
2017-08-21,23.07,23.43,22.9,23.0,551423,23.07,23.43,22.9,23.0,551423,0.0,1.0
2017-08-22,19.37,23.085,19.26,23.0,2564188,19.37,23.085,19.26,23.0,2564188,0.0,1.0
2017-08-23,20.99,21.03,19.15,19.51,1939210,20.99,21.03,19.15,19.51,1939210,0.0,1.0
2017-08-24,19.89,21.28,19.88,21.0,696470,19.89,21.28,19.88,21.0,696470,0.0,1.0
2017-08-25,20.54,20.789,19.75,20.05,973391,20.54,20.789,19.75,20.05,973391,0.0,1.0
2017-08-28,20.22,20.44,19.93,20.44,469205,20.22,20.44,19.93,20.44,469205,0.0,1.0
2017-08-29,20.36,20.475,19.96,20.06,443921,20.36,20.475,19.96,20.06,443921,0.0,1.0
2017-08-30,20.31,20.79,20.1,20.36,703775,20.31,20.79,20.1,20.36,703775,0.0,1.0
2017-08-31,20.69,21.0,20.2,20.29,762439,20.69,21.0,20.2,20.29,762439,0.0,1.0
2017-09-01,20.22,20.76,20.06,20.7,441160,20.22,20.76,20.06,20.7,441160,0.0,1.0
2017-09-05,19.72,20.11,19.11,20.01,1108620,19.72,20.11,19.11,20.01,1108620,0.0,1.0
2017-09-06,20.39,20.728,19.73,20.24,546137,20.39,20.728,19.73,20.24,546137,0.0,1.0
2017-09-07,20.08,20.45,19.94,20.4,465145,20.08,20.45,19.94,20.4,465145,0.0,1.0
2017-09-08,20.26,20.35,19.69,20.01,500444,20.26,20.35,19.69,20.01,500444,0.0,1.0
2017-09-11,20.01,20.45,19.92,20.26,545554,20.01,20.45,19.92,20.26,545554,0.0,1.0
2017-09-12,20.15,20.38,19.72,20.09,485398,20.15,20.38,19.72,20.09,485398,0.0,1.0
2017-09-13,19.81,20.37,19.73,20.08,743582,19.81,20.37,19.73,20.08,743582,0.0,1.0
2017-09-14,20.34,20.5,20.01,20.41,1110555,20.34,20.5,20.01,20.41,1110555,0.0,1.0
2017-09-15,20.3,20.41,19.91,20.37,846250,20.3,20.41,19.91,20.37,846250,0.0,1.0
2017-09-18,19.9,20.238,19.37,20.2,867712,19.9,20.238,19.37,20.2,867712,0.0,1.0
2017-09-19,19.99,20.28,19.74,19.85,778111,19.99,20.28,19.74,19.85,778111,0.0,1.0
2017-09-20,20.19,20.35,19.8,19.9,798303,20.19,20.35,19.8,19.9,798303,0.0,1.0
2017-09-21,19.4,20.315,19.26,20.24,787599,19.4,20.315,19.26,20.24,787599,0.0,1.0
2017-09-22,19.28,19.62,18.84,19.25,777642,19.28,19.62,18.84,19.25,777642,0.0,1.0
2017-09-25,19.7,19.75,19.21,19.36,647746,19.7,19.75,19.21,19.36,647746,0.0,1.0
2017-09-26,21.05,21.18,19.46,19.76,1820052,21.05,21.18,19.46,19.76,1820052,0.0,1.0
2017-09-27,21.15,21.41,20.27,21.27,723748,21.15,21.41,20.27,21.27,723748,0.0,1.0
2017-09-28,22.07,22.09,20.83,21.13,551344,22.07,22.09,20.83,21.13,551344,0.0,1.0
2017-09-29,22.55,22.59,21.85,21.93,754022,22.55,22.59,21.85,21.93,754022,0.0,1.0
2017-10-02,21.86,22.68,21.39,22.61,851282,21.86,22.68,21.39,22.61,851282,0.0,1.0
2017-10-03,21.84,21.95,21.44,21.95,614516,21.84,21.95,21.44,21.95,614516,0.0,1.0
2017-10-04,21.4,21.93,21.4,21.87,335745,21.4,21.93,21.4,21.87,335745,0.0,1.0
2017-10-05,21.66,21.77,20.9,21.23,338250,21.66,21.77,20.9,21.23,338250,0.0,1.0
2017-10-06,21.79,21.83,21.56,21.78,333802,21.79,21.83,21.56,21.78,333802,0.0,1.0
2017-10-09,21.19,21.91,21.02,21.69,437944,21.19,21.91,21.02,21.69,437944,0.0,1.0
2017-10-10,21.11,21.55,20.89,21.16,520687,21.11,21.55,20.89,21.16,520687,0.0,1.0
2017-10-11,21.01,21.14,20.55,21.03,579289,21.01,21.14,20.55,21.03,579289,0.0,1.0
2017-10-12,20.87,21.25,20.29,20.84,767308,20.87,21.25,20.29,20.84,767308,0.0,1.0
2017-10-13,21.18,21.3,20.835,20.84,542889,21.18,21.3,20.835,20.84,542889,0.0,1.0
2017-10-16,21.3,21.5,21.02,21.26,499051,21.3,21.5,21.02,21.26,499051,0.0,1.0
2017-10-17,21.24,21.386,21.02,21.22,350832,21.24,21.386,21.02,21.22,350832,0.0,1.0
2017-10-18,20.16,21.19,19.811,21.01,747518,20.16,21.19,19.811,21.01,747518,0.0,1.0
2017-10-19,20.43,20.57,19.75,19.95,862114,20.43,20.57,19.75,19.95,862114,0.0,1.0
2017-10-20,20.51,20.57,20.15,20.57,372768,20.51,20.57,20.15,20.57,372768,0.0,1.0
2017-10-23,21.2,21.38,20.37,20.6,600397,21.2,21.38,20.37,20.6,600397,0.0,1.0
2017-10-24,22.08,22.273,21.5,21.5,645819,22.08,22.273,21.5,21.5,645819,0.0,1.0
2017-10-25,21.99,22.39,21.77,22.04,555278,21.99,22.39,21.77,22.04,555278,0.0,1.0
2017-10-26,22.22,23.17,22.031,22.14,408838,22.22,23.17,22.031,22.14,408838,0.0,1.0
2017-10-27,22.67,22.74,21.84,22.23,401378,22.67,22.74,21.84,22.23,401378,0.0,1.0
2017-10-30,21.75,22.74,21.607,22.67,399125,21.75,22.74,21.607,22.67,399125,0.0,1.0
2017-10-31,21.19,22.04,21.1,21.71,526807,21.19,22.04,21.1,21.71,526807,0.0,1.0
2017-11-01,20.83,21.475,20.533,21.25,641742,20.83,21.475,20.533,21.25,641742,0.0,1.0
2017-11-02,20.85,20.955,20.51,20.76,304592,20.85,20.955,20.51,20.76,304592,0.0,1.0
2017-11-03,20.62,21.03,20.6,20.84,272188,20.62,21.03,20.6,20.84,272188,0.0,1.0
2017-11-06,20.22,20.945,20.22,20.55,468578,20.22,20.945,20.22,20.55,468578,0.0,1.0
2017-11-07,20.63,20.71,20.03,20.11,630197,20.63,20.71,20.03,20.11,630197,0.0,1.0
2017-11-08,19.2,20.47,18.52,20.1,1765509,19.2,20.47,18.52,20.1,1765509,0.0,1.0
2017-11-09,18.91,20.54,18.52,18.89,1505620,18.91,20.54,18.52,18.89,1505620,0.0,1.0
2017-11-10,19.05,19.5,18.98,19.02,649419,19.05,19.5,18.98,19.02,649419,0.0,1.0
2017-11-13,19.61,19.71,18.9,19.05,884979,19.61,19.71,18.9,19.05,884979,0.0,1.0
2017-11-14,19.14,19.73,18.97,19.73,418194,19.14,19.73,18.97,19.73,418194,0.0,1.0
2017-11-15,19.23,19.38,18.83,18.95,420366,19.23,19.38,18.83,18.95,420366,0.0,1.0
2017-11-16,19.57,19.81,19.05,19.28,366553,19.57,19.81,19.05,19.28,366553,0.0,1.0
2017-11-17,20.08,20.15,19.42,19.42,313824,20.08,20.15,19.42,19.42,313824,0.0,1.0
2017-11-20,20.34,20.57,20.11,20.21,310955,20.34,20.57,20.11,20.21,310955,0.0,1.0
2017-11-21,20.32,20.735,20.14,20.39,670190,20.32,20.735,20.14,20.39,670190,0.0,1.0
2017-11-22,20.66,20.75,20.26,20.28,157499,20.66,20.75,20.26,20.28,157499,0.0,1.0
2017-11-24,20.55,20.95,20.49,20.84,68042,20.55,20.95,20.49,20.84,68042,0.0,1.0
2017-11-27,20.78,20.8998,20.385,20.6,186087,20.78,20.8998,20.385,20.6,186087,0.0,1.0
2017-11-28,21.5,22.0,20.75,20.75,358639,21.5,22.0,20.75,20.75,358639,0.0,1.0
2017-11-29,21.61,21.769,21.24,21.5,178213,21.61,21.769,21.24,21.5,178213,0.0,1.0
2017-11-30,22.16,22.7,21.54,21.88,330132,22.16,22.7,21.54,21.88,330132,0.0,1.0
2017-12-01,21.74,22.45,21.25,21.98,355616,21.74,22.45,21.25,21.98,355616,0.0,1.0
2017-12-04,23.52,23.85,21.89,21.94,621632,23.52,23.85,21.89,21.94,621632,0.0,1.0
2017-12-05,23.53,23.7499,23.0699,23.47,298552,23.53,23.7499,23.0699,23.47,298552,0.0,1.0
2017-12-06,22.43,23.6688,22.35,23.5,364311,22.43,23.6688,22.35,23.5,364311,0.0,1.0
2017-12-07,21.14,22.55,21.05,22.25,516028,21.14,22.55,21.05,22.25,516028,0.0,1.0
2017-12-08,21.83,22.29,21.2,21.23,291944,21.83,22.29,21.2,21.23,291944,0.0,1.0
2017-12-11,21.74,22.3,21.63,21.76,168059,21.74,22.3,21.63,21.76,168059,0.0,1.0
2017-12-12,20.91,21.69,20.7568,20.95,410243,20.91,21.69,20.7568,20.95,410243,0.0,1.0
2017-12-13,21.5,21.59,20.82,20.82,329938,21.5,21.59,20.82,20.82,329938,0.0,1.0
2017-12-14,22.13,22.28,21.42,21.6,331682,22.13,22.28,21.42,21.6,331682,0.0,1.0
2017-12-15,22.47,22.59,21.11,21.85,487329,22.47,22.59,21.11,21.85,487329,0.0,1.0
2017-12-18,22.98,23.26,22.4,22.91,292479,22.98,23.26,22.4,22.91,292479,0.0,1.0
2017-12-19,22.95,23.21,22.705,23.14,310397,22.95,23.21,22.705,23.14,310397,0.0,1.0
2017-12-20,23.03,23.11,22.75,22.92,270116,23.03,23.11,22.75,22.92,270116,0.0,1.0
2017-12-21,22.75,23.07,22.43,22.69,427031,22.75,23.07,22.43,22.69,427031,0.0,1.0
2017-12-22,22.4,22.94,22.28,22.83,171291,22.4,22.94,22.28,22.83,171291,0.0,1.0
2017-12-26,22.95,23.0,22.13,22.4,181463,22.95,23.0,22.13,22.4,181463,0.0,1.0
2017-12-27,22.14,23.33,22.04,22.66,260775,22.14,23.33,22.04,22.66,260775,0.0,1.0
2017-12-28,22.63,22.82,21.9213,22.21,194703,22.63,22.82,21.9213,22.21,194703,0.0,1.0
2017-12-29,22.31,22.9,22.25,22.47,226365,22.31,22.9,22.25,22.47,226365,0.0,1.0
2018-01-02,22.42,23.07,22.33,22.47,232412,22.42,23.07,22.33,22.47,232412,0.0,1.0
2018-01-03,21.71,22.6334,21.62,22.38,200683,21.71,22.6334,21.62,22.38,200683,0.0,1.0
2018-01-04,21.37,21.9,21.37,21.64,271103,21.37,21.9,21.37,21.64,271103,0.0,1.0
2018-01-05,21.78,22.06,21.1,21.26,568802,21.78,22.06,21.1,21.26,568802,0.0,1.0
2018-01-08,22.02,22.1,21.37,21.76,367329,22.02,22.1,21.37,21.76,367329,0.0,1.0
2018-01-09,19.51,21.09,18.82,20.5,4010908,19.51,21.09,18.82,20.5,4010908,0.0,1.0
2018-01-10,19.17,19.25,18.8599,19.14,1068355,19.17,19.25,18.8599,19.14,1068355,0.0,1.0
2018-01-11,19.72,19.73,18.83,18.99,1147323,19.72,19.73,18.83,18.99,1147323,0.0,1.0
2018-01-12,19.26,19.7,19.0,19.52,1008233,19.26,19.7,19.0,19.52,1008233,0.0,1.0
2018-01-16,19.51,19.62,19.06,19.3,403449,19.51,19.62,19.06,19.3,403449,0.0,1.0
2018-01-17,19.45,19.95,19.4,19.65,270239,19.45,19.95,19.4,19.65,270239,0.0,1.0
2018-01-18,18.26,19.43,18.23,19.31,865909,18.26,19.43,18.23,19.31,865909,0.0,1.0
2018-01-19,19.15,19.245,18.2,18.2,674019,19.15,19.245,18.2,18.2,674019,0.0,1.0
2018-01-22,19.98,20.07,18.8374,19.08,480545,19.98,20.07,18.8374,19.08,480545,0.0,1.0
2018-01-23,20.26,20.26,19.75,19.96,399828,20.26,20.26,19.75,19.96,399828,0.0,1.0
2018-01-24,21.11,21.14,20.041,20.21,432498,21.11,21.14,20.041,20.21,432498,0.0,1.0
2018-01-25,20.64,21.19,20.62,21.04,193250,20.64,21.19,20.62,21.04,193250,0.0,1.0
2018-01-26,20.05,20.55,20.05,20.53,273756,20.05,20.55,20.05,20.53,273756,0.0,1.0
2018-01-29,20.27,20.35,19.791,20.1,277377,20.27,20.35,19.791,20.1,277377,0.0,1.0
2018-01-30,20.38,20.63,19.911,20.05,198297,20.38,20.63,19.911,20.05,198297,0.0,1.0
2018-01-31,20.56,20.829,20.25,20.65,229358,20.56,20.829,20.25,20.65,229358,0.0,1.0
2018-02-01,20.48,20.54,20.3,20.54,212088,20.48,20.54,20.3,20.54,212088,0.0,1.0
2018-02-02,20.58,20.89,20.08,20.46,242879,20.58,20.89,20.08,20.46,242879,0.0,1.0
2018-02-05,20.2,20.82,19.84,20.71,404598,20.2,20.82,19.84,20.71,404598,0.0,1.0
2018-02-06,19.87,20.59,19.85,20.01,459763,19.87,20.59,19.85,20.01,459763,0.0,1.0
2018-02-07,19.85,19.96,19.32,19.89,251157,19.85,19.96,19.32,19.89,251157,0.0,1.0
2018-02-08,19.6,20.14,19.41,20.0,396230,19.6,20.14,19.41,20.0,396230,0.0,1.0
2018-02-09,19.79,19.89,19.21,19.65,151114,19.79,19.89,19.21,19.65,151114,0.0,1.0
2018-02-12,19.85,20.03,19.5,19.79,205184,19.85,20.03,19.5,19.79,205184,0.0,1.0
2018-02-13,19.47,19.81,19.18,19.78,518895,19.47,19.81,19.18,19.78,518895,0.0,1.0
2018-02-14,19.9,20.3,19.28,19.36,278496,19.9,20.3,19.28,19.36,278496,0.0,1.0
2018-02-15,20.21,20.22,19.68,19.77,257129,20.21,20.22,19.68,19.77,257129,0.0,1.0
2018-02-16,20.24,20.67,19.87,20.23,273625,20.24,20.67,19.87,20.23,273625,0.0,1.0
2018-02-20,20.19,20.4828,20.1,20.19,147917,20.19,20.4828,20.1,20.19,147917,0.0,1.0
2018-02-21,20.18,20.6185,20.13,20.26,197684,20.18,20.6185,20.13,20.26,197684,0.0,1.0
2018-02-22,20.84,20.93,20.155,20.23,148407,20.84,20.93,20.155,20.23,148407,0.0,1.0
2018-02-23,21.43,21.5,20.9372,20.99,327213,21.43,21.5,20.9372,20.99,327213,0.0,1.0
2018-02-26,21.34,21.98,21.244,21.58,325504,21.34,21.98,21.244,21.58,325504,0.0,1.0
2018-02-27,20.34,21.5,19.94,21.12,692636,20.34,21.5,19.94,21.12,692636,0.0,1.0
2018-02-28,18.44,18.95,17.76,18.03,2365467,18.44,18.95,17.76,18.03,2365467,0.0,1.0
2018-03-01,18.43,18.72,18.18,18.46,679555,18.43,18.72,18.18,18.46,679555,0.0,1.0
2018-03-02,18.2,18.47,17.9,18.4,726038,18.2,18.47,17.9,18.4,726038,0.0,1.0
2018-03-05,18.46,18.5925,18.15,18.39,344483,18.46,18.5925,18.15,18.39,344483,0.0,1.0
2018-03-06,18.4,18.47,17.77,18.46,499032,18.4,18.47,17.77,18.46,499032,0.0,1.0
2018-03-07,18.68,18.72,18.24,18.45,465439,18.68,18.72,18.24,18.45,465439,0.0,1.0
2018-03-08,19.75,19.75,18.701,18.74,685319,19.75,19.75,18.701,18.74,685319,0.0,1.0
2018-03-09,19.92,20.02,19.48,19.8,265441,19.92,20.02,19.48,19.8,265441,0.0,1.0
2018-03-12,20.5,20.51,19.76,19.97,374467,20.5,20.51,19.76,19.97,374467,0.0,1.0
2018-03-13,19.86,20.48,19.6042,20.45,534175,19.86,20.48,19.6042,20.45,534175,0.0,1.0
2018-03-14,19.97,20.06,19.741,19.9,205791,19.97,20.06,19.741,19.9,205791,0.0,1.0
2018-03-15,19.23,19.75,18.7785,19.1,472011,19.23,19.75,18.7785,19.1,472011,0.0,1.0
2018-03-16,19.89,20.05,19.17,19.2,565323,19.89,20.05,19.17,19.2,565323,0.0,1.0
2018-03-19,19.6,19.94,19.26,19.92,279423,19.6,19.94,19.26,19.92,279423,0.0,1.0
2018-03-20,19.02,19.78,18.84,19.57,183240,19.02,19.78,18.84,19.57,183240,0.0,1.0
2018-03-21,19.08,19.45,18.89,19.03,185137,19.08,19.45,18.89,19.03,185137,0.0,1.0
2018-03-22,18.87,19.35,18.84,18.97,135548,18.87,19.35,18.84,18.97,135548,0.0,1.0
2018-03-23,18.82,19.31,18.67,18.83,224287,18.82,19.31,18.67,18.83,224287,0.0,1.0
2018-03-26,18.86,19.2,18.68,19.03,223831,18.86,19.2,18.68,19.03,223831,0.0,1.0
2018-03-27,19.09,19.24,18.5,18.82,369920,19.09,19.24,18.5,18.82,369920,0.0,1.0
2018-03-28,18.97,19.395,18.83,19.18,342739,18.97,19.395,18.83,19.18,342739,0.0,1.0
2018-03-29,19.37,19.64,19.065,19.09,212919,19.37,19.64,19.065,19.09,212919,0.0,1.0
2018-04-02,19.26,19.48,19.04,19.35,203685,19.26,19.48,19.04,19.35,203685,0.0,1.0
2018-04-03,19.57,19.65,19.12,19.22,210388,19.57,19.65,19.12,19.22,210388,0.0,1.0
2018-04-04,19.75,19.97,19.33,19.43,321135,19.75,19.97,19.33,19.43,321135,0.0,1.0
2018-04-05,19.95,20.0,19.72,19.82,206299,19.95,20.0,19.72,19.82,206299,0.0,1.0
2018-04-06,20.03,20.49,19.85,20.0,269530,20.03,20.49,19.85,20.0,269530,0.0,1.0
2018-04-09,19.74,20.16,19.61,20.16,158357,19.74,20.16,19.61,20.16,158357,0.0,1.0
2018-04-10,19.9,20.16,19.8,19.89,325671,19.9,20.16,19.8,19.89,325671,0.0,1.0
2018-04-11,19.5,19.9703,19.47,19.86,166926,19.5,19.9703,19.47,19.86,166926,0.0,1.0
2018-04-12,19.47,19.66,19.45,19.49,177906,19.47,19.66,19.45,19.49,177906,0.0,1.0
2018-04-13,18.95,19.62,18.95,19.62,263304,18.95,19.62,18.95,19.62,263304,0.0,1.0
2018-04-16,19.48,19.5,18.885,19.0,489618,19.48,19.5,18.885,19.0,489618,0.0,1.0
2018-04-17,19.36,19.62,19.34,19.61,336744,19.36,19.62,19.34,19.61,336744,0.0,1.0
2018-04-18,19.36,19.74,19.33,19.5,198932,19.36,19.74,19.33,19.5,198932,0.0,1.0
2018-04-19,18.94,19.44,18.801,19.32,774146,18.94,19.44,18.801,19.32,774146,0.0,1.0
2018-04-20,17.88,18.97,17.81,18.9,679021,17.88,18.97,17.81,18.9,679021,0.0,1.0
2018-04-23,17.32,17.89,17.14,17.87,641526,17.32,17.89,17.14,17.87,641526,0.0,1.0
2018-04-24,17.22,17.52,16.82,17.37,600959,17.22,17.52,16.82,17.37,600959,0.0,1.0
2018-04-25,17.27,17.43,17.1,17.19,251201,17.27,17.43,17.1,17.19,251201,0.0,1.0
2018-04-26,17.46,17.7,17.0386,17.3,297003,17.46,17.7,17.0386,17.3,297003,0.0,1.0
2018-04-27,17.7,17.85,17.31,17.39,419539,17.7,17.85,17.31,17.39,419539,0.0,1.0
2018-04-30,18.17,18.17,17.61,17.65,302758,18.17,18.17,17.61,17.65,302758,0.0,1.0
2018-05-01,18.6,18.65,18.05,18.06,270541,18.6,18.65,18.05,18.06,270541,0.0,1.0
2018-05-02,18.99,19.13,18.41,18.49,398895,18.99,19.13,18.41,18.49,398895,0.0,1.0
2018-05-03,19.05,19.261,18.81,18.84,299385,19.05,19.261,18.81,18.84,299385,0.0,1.0
2018-05-04,19.78,19.85,18.84,19.0,475499,19.78,19.85,18.84,19.0,475499,0.0,1.0
2018-05-07,20.0,20.17,19.61,19.78,378911,20.0,20.17,19.61,19.78,378911,0.0,1.0
2018-05-08,20.2,20.34,19.96,20.0,403407,20.2,20.34,19.96,20.0,403407,0.0,1.0
2018-05-09,20.0,20.45,19.76,20.45,703751,20.0,20.45,19.76,20.45,703751,0.0,1.0
2018-05-10,19.27,20.75,19.25,20.0,878164,19.27,20.75,19.25,20.0,878164,0.0,1.0
2018-05-11,19.26,19.35,18.79,19.12,488380,19.26,19.35,18.79,19.12,488380,0.0,1.0
2018-05-14,19.39,19.58,19.14,19.37,352092,19.39,19.58,19.14,19.37,352092,0.0,1.0
2018-05-15,19.51,19.66,19.03,19.4,541738,19.51,19.66,19.03,19.4,541738,0.0,1.0
2018-05-16,19.67,19.78,19.38,19.6,242651,19.67,19.78,19.38,19.6,242651,0.0,1.0
2018-05-17,19.99,19.99,19.7,19.74,304989,19.99,19.99,19.7,19.74,304989,0.0,1.0
2018-05-18,19.64,20.0,19.54,20.0,426379,19.64,20.0,19.54,20.0,426379,0.0,1.0
2018-05-21,19.59,19.8,19.51,19.68,227976,19.59,19.8,19.51,19.68,227976,0.0,1.0
2018-05-22,19.55,19.66,19.23,19.56,1054070,19.55,19.66,19.23,19.56,1054070,0.0,1.0
2018-05-23,19.79,19.94,19.61,19.65,211896,19.79,19.94,19.61,19.65,211896,0.0,1.0
2018-05-24,19.71,20.22,19.56,20.19,349522,19.71,20.22,19.56,20.19,349522,0.0,1.0
2018-05-25,19.63,19.85,19.32,19.63,175477,19.63,19.85,19.32,19.63,175477,0.0,1.0
2018-05-29,18.42,19.43,18.36,19.43,796012,18.42,19.43,18.36,19.43,796012,0.0,1.0
2018-05-30,18.82,18.995,18.35,18.44,658318,18.82,18.995,18.35,18.44,658318,0.0,1.0
2018-05-31,18.85,19.0,18.3,18.76,337637,18.85,19.0,18.3,18.76,337637,0.0,1.0
2018-06-01,18.38,18.88,18.31,18.88,210209,18.38,18.88,18.31,18.88,210209,0.0,1.0
2018-06-04,18.66,18.76,18.35,18.59,344069,18.66,18.76,18.35,18.59,344069,0.0,1.0
2018-06-05,18.7,18.82,18.43,18.66,459226,18.7,18.82,18.43,18.66,459226,0.0,1.0
2018-06-06,19.24,19.39,18.7,18.7,496361,19.24,19.39,18.7,18.7,496361,0.0,1.0
2018-06-07,19.21,19.68,19.05,19.23,460708,19.21,19.68,19.05,19.23,460708,0.0,1.0
2018-06-08,19.33,19.56,19.15,19.15,458867,19.33,19.56,19.15,19.15,458867,0.0,1.0
2018-06-11,19.62,19.82,19.391,19.4,311754,19.62,19.82,19.391,19.4,311754,0.0,1.0
2018-06-12,19.9,20.19,19.25,19.48,545247,19.9,20.19,19.25,19.48,545247,0.0,1.0
2018-06-13,19.39,20.0,19.17,20.0,377473,19.39,20.0,19.17,20.0,377473,0.0,1.0
2018-06-14,19.5,19.55,19.12,19.41,233940,19.5,19.55,19.12,19.41,233940,0.0,1.0
2018-06-15,19.78,20.08,19.23,19.3,668886,19.78,20.08,19.23,19.3,668886,0.0,1.0
2018-06-18,19.57,19.82,19.47,19.76,252570,19.57,19.82,19.47,19.76,252570,0.0,1.0
2018-06-19,19.11,19.93,18.82,19.58,567903,19.11,19.93,18.82,19.58,567903,0.0,1.0
2018-06-20,18.95,19.31,18.73,19.18,551948,18.95,19.31,18.73,19.18,551948,0.0,1.0
2018-06-21,18.59,19.15,18.56,19.0,357598,18.59,19.15,18.56,19.0,357598,0.0,1.0
2018-06-22,18.57,19.1,18.45,18.72,668902,18.57,19.1,18.45,18.72,668902,0.0,1.0
2018-06-25,17.9,18.65,17.755,18.5,563076,17.9,18.65,17.755,18.5,563076,0.0,1.0
2018-06-26,17.0,17.79,16.77,17.64,624568,17.0,17.79,16.77,17.64,624568,0.0,1.0
2018-06-27,16.44,17.15,16.25,17.0,764986,16.44,17.15,16.25,17.0,764986,0.0,1.0
2018-06-28,15.99,16.63,15.8,16.44,719112,15.99,16.63,15.8,16.44,719112,0.0,1.0
2018-06-29,15.24,16.11,15.19,16.03,1062996,15.24,16.11,15.19,16.03,1062996,0.0,1.0
2018-07-02,16.36,16.4,15.25,15.25,1197293,16.36,16.4,15.25,15.25,1197293,0.0,1.0
2018-07-03,16.49,16.62,16.09,16.33,553258,16.49,16.62,16.09,16.33,553258,0.0,1.0
2018-07-05,16.29,16.7,15.99,16.53,564101,16.29,16.7,15.99,16.53,564101,0.0,1.0
2018-07-06,16.69,16.72,16.2,16.29,560981,16.69,16.72,16.2,16.29,560981,0.0,1.0
2018-07-09,16.7,16.905,16.49,16.71,520317,16.7,16.905,16.49,16.71,520317,0.0,1.0
2018-07-10,16.61,16.82,16.49,16.54,562034,16.61,16.82,16.49,16.54,562034,0.0,1.0
2018-07-11,16.14,16.5,16.02,16.5,720295,16.14,16.5,16.02,16.5,720295,0.0,1.0
2018-07-12,16.07,16.18,15.91,16.18,313846,16.07,16.18,15.91,16.18,313846,0.0,1.0
2018-07-13,15.74,16.32,15.73,16.03,314167,15.74,16.32,15.73,16.03,314167,0.0,1.0
2018-07-16,15.46,15.96,15.33,15.75,446005,15.46,15.96,15.33,15.75,446005,0.0,1.0
2018-07-17,15.42,15.7,15.34,15.5,392189,15.42,15.7,15.34,15.5,392189,0.0,1.0
2018-07-18,15.33,15.42,15.05,15.25,476864,15.33,15.42,15.05,15.25,476864,0.0,1.0
2018-07-19,15.15,15.37,14.73,15.0,562206,15.15,15.37,14.73,15.0,562206,0.0,1.0
2018-07-20,14.92,15.4,14.79,15.15,378594,14.92,15.4,14.79,15.15,378594,0.0,1.0
2018-07-23,14.73,14.9,14.535,14.84,341882,14.73,14.9,14.535,14.84,341882,0.0,1.0
2018-07-24,13.93,14.73,13.69,14.72,1123940,13.93,14.73,13.69,14.72,1123940,0.0,1.0
2018-07-25,14.08,14.22,13.79,13.96,563254,14.08,14.22,13.79,13.96,563254,0.0,1.0
2018-07-26,14.17,14.75,13.36,13.41,656887,14.17,14.75,13.36,13.41,656887,0.0,1.0
2018-07-27,14.09,14.575,14.04,14.1,333115,14.09,14.575,14.04,14.1,333115,0.0,1.0
2018-07-30,14.19,14.25,14.03,14.1,272765,14.19,14.25,14.03,14.1,272765,0.0,1.0
2018-07-31,14.44,14.47,14.19,14.23,435103,14.44,14.47,14.19,14.23,435103,0.0,1.0
2018-08-01,14.23,14.42,13.98,14.42,443485,14.23,14.42,13.98,14.42,443485,0.0,1.0
2018-08-02,14.47,14.78,14.26,14.26,346734,14.47,14.78,14.26,14.26,346734,0.0,1.0
2018-08-03,14.39,14.78,14.23,14.54,331932,14.39,14.78,14.23,14.54,331932,0.0,1.0
2018-08-06,14.28,14.45,14.12,14.38,326911,14.28,14.45,14.12,14.38,326911,0.0,1.0
2018-08-07,14.45,14.51,14.11,14.34,513661,14.45,14.51,14.11,14.34,513661,0.0,1.0
2018-08-08,14.91,15.205,14.48,14.51,795874,14.91,15.205,14.48,14.51,795874,0.0,1.0
2018-08-09,9.85,11.39,9.3,11.3,9200491,9.85,11.39,9.3,11.3,9200491,0.0,1.0
2018-08-10,10.18,10.87,9.55,9.78,2984148,10.18,10.87,9.55,9.78,2984148,0.0,1.0
2018-08-13,10.78,11.25,10.16,10.16,2165687,10.78,11.25,10.16,10.16,2165687,0.0,1.0
2018-08-14,11.18,11.31,10.83,10.92,1133678,11.18,11.31,10.83,10.92,1133678,0.0,1.0
2018-08-15,10.83,11.23,10.65,11.15,875170,10.83,11.23,10.65,11.15,875170,0.0,1.0
2018-08-16,11.25,11.54,10.97,11.19,1285389,11.25,11.54,10.97,11.19,1285389,0.0,1.0
2018-08-17,11.67,11.77,11.1,11.25,815047,11.67,11.77,11.1,11.25,815047,0.0,1.0
2018-08-20,12.11,12.42,11.69,11.75,603485,12.11,12.42,11.69,11.75,603485,0.0,1.0
2018-08-21,12.53,12.6,11.98,12.06,823908,12.53,12.6,11.98,12.06,823908,0.0,1.0
2018-08-22,11.96,12.53,11.791,12.53,642099,11.96,12.53,11.791,12.53,642099,0.0,1.0
2018-08-23,12.39,12.41,11.96,12.08,711957,12.39,12.41,11.96,12.08,711957,0.0,1.0
2018-08-24,12.62,12.8,12.41,12.44,828863,12.62,12.8,12.41,12.44,828863,0.0,1.0
2018-08-27,12.66,12.81,12.6,12.62,642305,12.66,12.81,12.6,12.62,642305,0.0,1.0
2018-08-28,13.24,13.25,12.42,12.54,685423,13.24,13.25,12.42,12.54,685423,0.0,1.0
2018-08-29,13.3,13.35,12.95,13.27,489021,13.3,13.35,12.95,13.27,489021,0.0,1.0
2018-08-30,13.55,13.65,13.06,13.24,800931,13.55,13.65,13.06,13.24,800931,0.0,1.0
2018-08-31,13.89,13.96,13.46,13.58,813143,13.89,13.96,13.46,13.58,813143,0.0,1.0
2018-09-04,13.78,14.14,13.7199,13.88,686646,13.78,14.14,13.7199,13.88,686646,0.0,1.0
2018-09-05,13.57,13.9282,13.48,13.81,604908,13.57,13.9282,13.48,13.81,604908,0.0,1.0
2018-09-06,13.24,13.57,13.05,13.57,976317,13.24,13.57,13.05,13.57,976317,0.0,1.0
2018-09-07,13.54,13.61,13.04,13.25,524030,13.54,13.61,13.04,13.25,524030,0.0,1.0
2018-09-10,13.36,13.6295,13.28,13.61,471683,13.36,13.6295,13.28,13.61,471683,0.0,1.0
2018-09-11,13.4,13.48,13.19,13.41,429828,13.4,13.48,13.19,13.41,429828,0.0,1.0
2018-09-12,13.44,14.0443,13.13,13.74,1000939,13.44,14.0443,13.13,13.74,1000939,0.0,1.0
2018-09-13,13.16,13.5,13.1,13.41,333775,13.16,13.5,13.1,13.41,333775,0.0,1.0
2018-09-14,13.11,13.36,12.78,13.0,269884,13.11,13.36,12.78,13.0,269884,0.0,1.0
2018-09-17,13.42,13.51,13.04,13.4,621416,13.42,13.51,13.04,13.4,621416,0.0,1.0
2018-09-18,13.29,13.75,12.9,13.45,821997,13.29,13.75,12.9,13.45,821997,0.0,1.0
2018-09-19,13.62,13.77,13.24,13.25,416527,13.62,13.77,13.24,13.25,416527,0.0,1.0
2018-09-20,13.61,13.77,13.36,13.64,318648,13.61,13.77,13.36,13.64,318648,0.0,1.0
2018-09-21,13.46,13.78,13.14,13.58,642061,13.46,13.78,13.14,13.58,642061,0.0,1.0
2018-09-24,12.99,13.67,12.95,13.22,396725,12.99,13.67,12.95,13.22,396725,0.0,1.0
2018-09-25,13.12,13.19,12.82,13.09,350668,13.12,13.19,12.82,13.09,350668,0.0,1.0
2018-09-26,12.89,13.18,12.81,13.14,326411,12.89,13.18,12.81,13.14,326411,0.0,1.0
2018-09-27,12.76,13.03,12.57,12.85,361660,12.76,13.03,12.57,12.85,361660,0.0,1.0
2018-09-28,12.73,12.91,12.55,12.75,455973,12.73,12.91,12.55,12.75,455973,0.0,1.0
2018-10-01,12.92,13.34,12.76,12.76,451023,12.92,13.34,12.76,12.76,451023,0.0,1.0
2018-10-02,13.04,13.2319,12.8,12.9,398445,13.04,13.2319,12.8,12.9,398445,0.0,1.0
2018-10-03,13.0,13.2513,12.88,13.11,312893,13.0,13.2513,12.88,13.11,312893,0.0,1.0
2018-10-04,12.38,12.93,12.33,12.93,386959,12.38,12.93,12.33,12.93,386959,0.0,1.0
2018-10-05,12.59,12.67,12.2,12.35,482788,12.59,12.67,12.2,12.35,482788,0.0,1.0
2018-10-08,12.77,12.88,12.44,12.54,279567,12.77,12.88,12.44,12.54,279567,0.0,1.0
2018-10-09,12.4,12.84,12.36,12.77,408585,12.4,12.84,12.36,12.77,408585,0.0,1.0
2018-10-10,12.15,12.53,12.13,12.4,336220,12.15,12.53,12.13,12.4,336220,0.0,1.0
2018-10-11,11.58,12.14,11.56,12.12,315464,11.58,12.14,11.56,12.12,315464,0.0,1.0
2018-10-12,11.51,11.69,11.28,11.69,532285,11.51,11.69,11.28,11.69,532285,0.0,1.0
2018-10-15,11.48,11.65,11.335,11.5,306076,11.48,11.65,11.335,11.5,306076,0.0,1.0
2018-10-16,10.85,11.465,10.11,11.26,950105,10.85,11.465,10.11,11.26,950105,0.0,1.0
2018-10-17,10.94,10.94,10.4401,10.66,419049,10.94,10.94,10.4401,10.66,419049,0.0,1.0
2018-10-18,10.48,10.92,10.36,10.9,418519,10.48,10.92,10.36,10.9,418519,0.0,1.0
2018-10-19,10.4,10.82,10.37,10.49,310021,10.4,10.82,10.37,10.49,310021,0.0,1.0
2018-10-22,10.87,10.91,10.37,10.4,353752,10.87,10.91,10.37,10.4,353752,0.0,1.0
2018-10-23,10.67,10.76,10.42,10.73,424961,10.67,10.76,10.42,10.73,424961,0.0,1.0
2018-10-24,10.4,10.79,10.365,10.62,379817,10.4,10.79,10.365,10.62,379817,0.0,1.0
2018-10-25,10.73,10.88,10.41,10.42,338834,10.73,10.88,10.41,10.42,338834,0.0,1.0
2018-10-26,10.26,10.69,10.18,10.69,336097,10.26,10.69,10.18,10.69,336097,0.0,1.0
2018-10-29,10.24,10.53,10.12,10.33,421234,10.24,10.53,10.12,10.33,421234,0.0,1.0
2018-10-30,10.48,10.5,10.11,10.25,358733,10.48,10.5,10.11,10.25,358733,0.0,1.0
2018-10-31,10.61,10.87,10.44,10.55,394478,10.61,10.87,10.44,10.55,394478,0.0,1.0
2018-11-01,10.81,10.84,10.45,10.68,288725,10.81,10.84,10.45,10.68,288725,0.0,1.0
2018-11-02,10.87,11.08,10.76,10.83,253698,10.87,11.08,10.76,10.83,253698,0.0,1.0
2018-11-05,11.1,11.16,10.72,10.88,766196,11.1,11.16,10.72,10.88,766196,0.0,1.0
2018-11-06,13.23,13.35,12.32,13.25,4716700,13.23,13.35,12.32,13.25,4716700,0.0,1.0
2018-11-07,13.44,13.99,13.13,13.34,1532807,13.44,13.99,13.13,13.34,1532807,0.0,1.0
2018-11-08,13.22,13.43,12.96,13.39,467055,13.22,13.43,12.96,13.39,467055,0.0,1.0
2018-11-09,13.01,13.17,12.62,13.1,544204,13.01,13.17,12.62,13.1,544204,0.0,1.0
2018-11-12,12.76,13.09,12.72,13.0,296286,12.76,13.09,12.72,13.0,296286,0.0,1.0
2018-11-13,12.98,13.2429,12.52,12.85,466995,12.98,13.2429,12.52,12.85,466995,0.0,1.0
2018-11-14,12.89,13.25,12.69,13.09,505815,12.89,13.25,12.69,13.09,505815,0.0,1.0
2018-11-15,13.2,13.25,12.71,12.87,386678,13.2,13.25,12.71,12.87,386678,0.0,1.0
2018-11-16,13.0,13.115,12.87,13.0,295775,13.0,13.115,12.87,13.0,295775,0.0,1.0
2018-11-19,12.24,13.1,12.18,13.01,728769,12.24,13.1,12.18,13.01,728769,0.0,1.0
2018-11-20,12.19,12.61,11.92,12.08,485089,12.19,12.61,11.92,12.08,485089,0.0,1.0
2018-11-21,12.45,12.55,12.1304,12.27,269892,12.45,12.55,12.1304,12.27,269892,0.0,1.0
2018-11-23,12.01,12.4773,11.96,12.32,227211,12.01,12.4773,11.96,12.32,227211,0.0,1.0
2018-11-26,12.28,12.58,12.06,12.11,669287,12.28,12.58,12.06,12.11,669287,0.0,1.0
2018-11-27,12.14,12.25,11.97,12.22,398041,12.14,12.25,11.97,12.22,398041,0.0,1.0
2018-11-28,12.63,12.8,12.1,12.12,1072074,12.63,12.8,12.1,12.12,1072074,0.0,1.0
2018-11-29,12.49,12.75,12.39,12.6,434794,12.49,12.75,12.39,12.6,434794,0.0,1.0
2018-11-30,12.76,12.85,12.39,12.43,537888,12.76,12.85,12.39,12.43,537888,0.0,1.0
2018-12-03,12.48,12.9,12.22,12.89,417810,12.48,12.9,12.22,12.89,417810,0.0,1.0
2018-12-04,11.63,12.52,11.61,12.52,355799,11.63,12.52,11.61,12.52,355799,0.0,1.0
2018-12-06,11.21,11.48,10.711,11.44,629091,11.21,11.48,10.711,11.44,629091,0.0,1.0
2018-12-07,11.12,11.43,11.0,11.1,451616,11.12,11.43,11.0,11.1,451616,0.0,1.0
2018-12-10,10.96,11.24,10.62,11.1,461529,10.96,11.24,10.62,11.1,461529,0.0,1.0
2018-12-11,10.87,11.15,10.81,11.12,353793,10.87,11.15,10.81,11.12,353793,0.0,1.0
2018-12-12,10.97,11.21,10.9,10.9,409712,10.97,11.21,10.9,10.9,409712,0.0,1.0
2018-12-13,10.67,11.0074,10.53,10.9,296174,10.67,11.0074,10.53,10.9,296174,0.0,1.0
2018-12-14,9.9,10.4989,9.89,10.49,458126,9.9,10.4989,9.89,10.49,458126,0.0,1.0
2018-12-17,9.6,10.18,9.53,9.91,709009,9.6,10.18,9.53,9.91,709009,0.0,1.0
2018-12-18,9.55,10.01,9.48,9.63,388367,9.55,10.01,9.48,9.63,388367,0.0,1.0
2018-12-19,9.4,9.75,9.291,9.55,529611,9.4,9.75,9.291,9.55,529611,0.0,1.0
2018-12-20,8.47,9.4,8.36,9.32,774248,8.47,9.4,8.36,9.32,774248,0.0,1.0
2018-12-21,8.31,8.75,8.07,8.51,882415,8.31,8.75,8.07,8.51,882415,0.0,1.0
2018-12-24,7.85,8.31,7.71,8.26,651673,7.85,8.31,7.71,8.26,651673,0.0,1.0
2018-12-26,8.37,8.38,7.7,7.95,471023,8.37,8.38,7.7,7.95,471023,0.0,1.0
2018-12-27,8.52,8.56,8.07,8.21,334115,8.52,8.56,8.07,8.21,334115,0.0,1.0
2018-12-28,8.73,8.8,8.4336,8.58,384518,8.73,8.8,8.4336,8.58,384518,0.0,1.0
2018-12-31,8.66,8.75,8.335,8.66,555483,8.66,8.75,8.335,8.66,555483,0.0,1.0
2019-01-02,9.17,9.33,8.42,8.53,410293,9.17,9.33,8.42,8.53,410293,0.0,1.0
2019-01-03,9.01,9.2,8.87,9.15,270984,9.01,9.2,8.87,9.15,270984,0.0,1.0
2019-01-04,9.34,9.53,9.13,9.15,322199,9.34,9.53,9.13,9.15,322199,0.0,1.0
2019-01-07,9.69,9.89,9.3,9.32,323435,9.69,9.89,9.3,9.32,323435,0.0,1.0
2019-01-08,9.97,10.02,9.6,9.75,239490,9.97,10.02,9.6,9.75,239490,0.0,1.0
2019-01-09,9.83,10.04,9.52,9.81,1002164,9.83,10.04,9.52,9.81,1002164,0.0,1.0
2019-01-10,8.2,8.78,7.5,8.67,1741848,8.2,8.78,7.5,8.67,1741848,0.0,1.0
2019-01-11,8.21,8.29,7.9101,8.26,457836,8.21,8.29,7.9101,8.26,457836,0.0,1.0
2019-01-14,8.31,8.49,8.03,8.24,486120,8.31,8.49,8.03,8.24,486120,0.0,1.0
2019-01-15,8.3,8.55,8.1938,8.32,350602,8.3,8.55,8.1938,8.32,350602,0.0,1.0
2019-01-16,8.12,8.38,7.94,8.31,632276,8.12,8.38,7.94,8.31,632276,0.0,1.0
2019-01-17,8.27,8.35,8.05,8.05,306889,8.27,8.35,8.05,8.05,306889,0.0,1.0
2019-01-18,8.36,8.61,8.25,8.25,230725,8.36,8.61,8.25,8.25,230725,0.0,1.0
2019-01-22,8.15,8.45,8.1,8.35,237001,8.15,8.45,8.1,8.35,237001,0.0,1.0
2019-01-23,8.26,8.34,8.06,8.24,406607,8.26,8.34,8.06,8.24,406607,0.0,1.0
2019-01-24,8.24,8.4453,8.0819,8.28,168212,8.24,8.4453,8.0819,8.28,168212,0.0,1.0
2019-01-25,8.44,8.67,8.36,8.5,188921,8.44,8.67,8.36,8.5,188921,0.0,1.0
2019-01-28,8.53,8.6,8.2201,8.31,195562,8.53,8.6,8.2201,8.31,195562,0.0,1.0
2019-01-29,8.44,8.62,8.41,8.6,119836,8.44,8.62,8.41,8.6,119836,0.0,1.0
2019-01-30,8.45,8.59,8.299,8.52,140694,8.45,8.59,8.299,8.52,140694,0.0,1.0
2019-01-31,8.4,8.71,8.31,8.43,517103,8.4,8.71,8.31,8.43,517103,0.0,1.0
2019-02-01,8.43,8.49,8.22,8.4,343176,8.43,8.49,8.22,8.4,343176,0.0,1.0
2019-02-04,8.44,8.5967,8.37,8.46,172396,8.44,8.5967,8.37,8.46,172396,0.0,1.0
2019-02-05,8.6,9.11,8.55,8.58,947989,8.6,9.11,8.55,8.58,947989,0.0,1.0
2019-02-06,8.59,8.71,8.41,8.46,536578,8.59,8.71,8.41,8.46,536578,0.0,1.0
2019-02-07,8.61,9.02,8.49,8.53,568831,8.61,9.02,8.49,8.53,568831,0.0,1.0
2019-02-08,9.24,9.28,8.6275,8.85,253214,9.24,9.28,8.6275,8.85,253214,0.0,1.0
2019-02-11,9.34,9.46,9.24,9.24,392043,9.34,9.46,9.24,9.24,392043,0.0,1.0
2019-02-12,9.41,9.7,9.285,9.53,400350,9.41,9.7,9.285,9.53,400350,0.0,1.0
2019-02-13,9.5,9.89,9.48,9.48,895155,9.5,9.89,9.48,9.48,895155,0.0,1.0
2019-02-14,9.43,9.58,9.31,9.38,205138,9.43,9.58,9.31,9.38,205138,0.0,1.0
2019-02-15,9.38,9.63,9.33,9.49,301770,9.38,9.63,9.33,9.49,301770,0.0,1.0
2019-02-19,9.41,9.49,8.82,9.35,623302,9.41,9.49,8.82,9.35,623302,0.0,1.0
2019-02-20,9.56,9.66,9.42,9.43,264247,9.56,9.66,9.42,9.43,264247,0.0,1.0
2019-02-21,9.56,9.7766,9.43,9.58,321684,9.56,9.7766,9.43,9.58,321684,0.0,1.0
2019-02-22,9.85,9.85,9.49,9.6,443198,9.85,9.85,9.49,9.6,443198,0.0,1.0
2019-02-25,9.45,9.98,9.32,9.92,587854,9.45,9.98,9.32,9.92,587854,0.0,1.0
2019-02-26,9.48,9.86,9.36,9.49,512980,9.48,9.86,9.36,9.49,512980,0.0,1.0
2019-02-27,7.3,7.99,6.705,7.2,3814213,7.3,7.99,6.705,7.2,3814213,0.0,1.0
2019-02-28,7.95,8.05,7.37,7.37,1271411,7.95,8.05,7.37,7.37,1271411,0.0,1.0
2019-03-01,7.95,8.69,7.9326,8.0,1676176,7.95,8.69,7.9326,8.0,1676176,0.0,1.0
2019-03-04,7.95,8.5,7.93,8.11,1348718,7.95,8.5,7.93,8.11,1348718,0.0,1.0
2019-03-05,8.06,8.24,7.91,7.92,1623407,8.06,8.24,7.91,7.92,1623407,0.0,1.0
2019-03-06,7.98,8.36,7.95,8.01,1315388,7.98,8.36,7.95,8.01,1315388,0.0,1.0
2019-03-07,7.79,8.1599,7.79,8.06,550823,7.79,8.1599,7.79,8.06,550823,0.0,1.0
2019-03-08,8.0,8.01,7.55,7.76,584144,8.0,8.01,7.55,7.76,584144,0.0,1.0
2019-03-11,8.09,8.18,7.87,8.0,1503511,8.09,8.18,7.87,8.0,1503511,0.0,1.0
2019-03-12,8.01,8.18,8.0,8.01,784621,8.01,8.18,8.0,8.01,784621,0.0,1.0
2019-03-13,8.57,8.62,8.02,8.02,623667,8.57,8.62,8.02,8.02,623667,0.0,1.0
2019-03-14,8.51,8.66,8.33,8.57,409601,8.51,8.66,8.33,8.57,409601,0.0,1.0
2019-03-15,9.24,9.25,8.5918,8.61,892359,9.24,9.25,8.5918,8.61,892359,0.0,1.0
2019-03-18,9.33,9.45,9.1,9.32,448167,9.33,9.45,9.1,9.32,448167,0.0,1.0
2019-03-19,9.22,9.45,9.115,9.36,498993,9.22,9.45,9.115,9.36,498993,0.0,1.0
2019-03-20,9.85,10.12,9.2,9.26,882066,9.85,10.12,9.2,9.26,882066,0.0,1.0
2019-03-21,9.88,9.91,9.645,9.85,524754,9.88,9.91,9.645,9.85,524754,0.0,1.0
2019-03-22,10.11,10.34,9.91,9.98,638801,10.11,10.34,9.91,9.98,638801,0.0,1.0
2019-03-25,10.14,10.32,9.9135,10.02,530850,10.14,10.32,9.9135,10.02,530850,0.0,1.0
2019-03-26,10.27,10.33,10.06,10.1,383959,10.27,10.33,10.06,10.1,383959,0.0,1.0
2019-03-27,10.49,10.57,10.11,10.19,431442,10.49,10.57,10.11,10.19,431442,0.0,1.0
2019-03-28,10.69,10.76,10.37,10.49,969371,10.69,10.76,10.37,10.49,969371,0.0,1.0
2019-03-29,10.6,10.73,10.39,10.73,749440,10.6,10.73,10.39,10.73,749440,0.0,1.0
2019-04-01,10.79,10.85,10.52,10.64,666740,10.79,10.85,10.52,10.64,666740,0.0,1.0
2019-04-02,10.45,10.85,10.28,10.85,855809,10.45,10.85,10.28,10.85,855809,0.0,1.0
2019-04-03,11.28,11.99,11.0199,11.75,1868738,11.28,11.99,11.0199,11.75,1868738,0.0,1.0
2019-04-04,11.53,11.73,11.17,11.32,718390,11.53,11.73,11.17,11.32,718390,0.0,1.0
2019-04-05,11.87,12.06,11.47,11.55,1441237,11.87,12.06,11.47,11.55,1441237,0.0,1.0
2019-04-08,11.89,12.21,11.69,12.2,716998,11.89,12.21,11.69,12.2,716998,0.0,1.0
2019-04-09,11.85,12.18,11.66,11.89,1498566,11.85,12.18,11.66,11.89,1498566,0.0,1.0
2019-04-10,11.59,11.89,11.58,11.86,783497,11.59,11.89,11.58,11.86,783497,0.0,1.0
2019-04-11,11.55,11.6511,11.15,11.64,1061850,11.55,11.6511,11.15,11.64,1061850,0.0,1.0
2019-04-12,11.68,11.83,11.47,11.64,417306,11.68,11.83,11.47,11.64,417306,0.0,1.0
2019-04-15,11.55,11.79,11.45,11.64,265022,11.55,11.79,11.45,11.64,265022,0.0,1.0
2019-04-16,12.11,12.4,11.81,12.16,1004245,12.11,12.4,11.81,12.16,1004245,0.0,1.0
2019-04-17,12.51,12.71,12.05,12.18,797525,12.51,12.71,12.05,12.18,797525,0.0,1.0
2019-04-18,12.96,13.1255,12.56,12.62,1268680,12.96,13.1255,12.56,12.62,1268680,0.0,1.0
2019-04-22,12.22,12.9,11.84,12.8,1058341,12.22,12.9,11.84,12.8,1058341,0.0,1.0
2019-04-23,12.2,12.27,12.07,12.23,655820,12.2,12.27,12.07,12.23,655820,0.0,1.0
2019-04-24,12.04,12.36,12.01,12.15,812062,12.04,12.36,12.01,12.15,812062,0.0,1.0
2019-04-25,12.03,12.35,11.8,12.13,609244,12.03,12.35,11.8,12.13,609244,0.0,1.0
2019-04-26,12.69,12.86,11.75,11.88,1290833,12.69,12.86,11.75,11.88,1290833,0.0,1.0
2019-04-29,12.65,12.92,12.61,12.69,1153002,12.65,12.92,12.61,12.69,1153002,0.0,1.0
2019-04-30,12.79,13.0,12.52,12.7,1010137,12.79,13.0,12.52,12.7,1010137,0.0,1.0
2019-05-01,12.83,13.015,12.76,12.83,698428,12.83,13.015,12.76,12.83,698428,0.0,1.0
2019-05-02,12.81,12.98,12.49,12.9,599861,12.81,12.98,12.49,12.9,599861,0.0,1.0
2019-05-03,13.19,13.39,12.88,12.97,1067969,13.19,13.39,12.88,12.97,1067969,0.0,1.0
2019-05-06,12.96,13.08,12.68,12.84,725404,12.96,13.08,12.68,12.84,725404,0.0,1.0
2019-05-07,12.24,13.15,12.145,12.76,975017,12.24,13.15,12.145,12.76,975017,0.0,1.0
2019-05-08,12.37,12.53,12.08,12.19,1176213,12.37,12.53,12.08,12.19,1176213,0.0,1.0
2019-05-09,11.47,11.7,10.0,10.16,1928880,11.47,11.7,10.0,10.16,1928880,0.0,1.0
2019-05-10,11.38,11.97,11.24,11.38,950837,11.38,11.97,11.24,11.38,950837,0.0,1.0
2019-05-13,11.76,11.86,10.95,11.18,1111926,11.76,11.86,10.95,11.18,1111926,0.0,1.0
2019-05-14,11.75,11.99,11.48,11.68,880811,11.75,11.99,11.48,11.68,880811,0.0,1.0
2019-05-15,12.14,12.16,11.65,11.65,513583,12.14,12.16,11.65,11.65,513583,0.0,1.0
2019-05-16,12.14,12.32,12.045,12.17,1015356,12.14,12.32,12.045,12.17,1015356,0.0,1.0
2019-05-17,11.97,12.37,11.97,12.05,350501,11.97,12.37,11.97,12.05,350501,0.0,1.0
2019-05-20,11.81,11.99,11.785,11.86,286202,11.81,11.99,11.785,11.86,286202,0.0,1.0
2019-05-21,12.15,12.18,11.92,11.92,337299,12.15,12.18,11.92,11.92,337299,0.0,1.0
2019-05-22,11.71,12.16,11.71,12.09,249508,11.71,12.16,11.71,12.09,249508,0.0,1.0
2019-05-23,11.56,11.71,11.335,11.63,479775,11.56,11.71,11.335,11.63,479775,0.0,1.0
2019-05-24,11.46,11.71,11.4,11.62,274928,11.46,11.71,11.4,11.62,274928,0.0,1.0
2019-05-28,11.56,11.78,11.49,11.5,630961,11.56,11.78,11.49,11.5,630961,0.0,1.0
2019-05-29,10.52,10.9,10.4,10.84,1230291,10.52,10.9,10.4,10.84,1230291,0.0,1.0
2019-05-30,10.7,10.83,10.51,10.58,711809,10.7,10.83,10.51,10.58,711809,0.0,1.0
2019-05-31,10.19,10.59,10.09,10.59,1045084,10.19,10.59,10.09,10.59,1045084,0.0,1.0
2019-06-03,10.54,10.69,10.16,10.16,545674,10.54,10.69,10.16,10.16,545674,0.0,1.0
2019-06-04,10.99,10.99,10.71,10.73,479921,10.99,10.99,10.71,10.73,479921,0.0,1.0
2019-06-05,11.25,11.53,10.99,11.53,615469,11.25,11.53,10.99,11.53,615469,0.0,1.0
2019-06-06,11.84,11.86,11.18,11.18,704373,11.84,11.86,11.18,11.18,704373,0.0,1.0
2019-06-07,11.91,12.05,11.68,11.86,679237,11.91,12.05,11.68,11.86,679237,0.0,1.0
2019-06-10,12.33,12.4,11.92,11.92,596025,12.33,12.4,11.92,11.92,596025,0.0,1.0
2019-06-11,12.55,12.72,12.4,12.49,528009,12.55,12.72,12.4,12.49,528009,0.0,1.0
2019-06-12,12.12,12.7355,12.03,12.55,383413,12.12,12.7355,12.03,12.55,383413,0.0,1.0
2019-06-13,12.44,12.51,12.08,12.16,487482,12.44,12.51,12.08,12.16,487482,0.0,1.0
2019-06-14,12.24,12.45,12.09,12.43,238397,12.24,12.45,12.09,12.43,238397,0.0,1.0
2019-06-17,12.42,12.43,12.04,12.24,369541,12.42,12.43,12.04,12.24,369541,0.0,1.0
2019-06-18,12.56,12.94,12.39,12.39,432389,12.56,12.94,12.39,12.39,432389,0.0,1.0
2019-06-19,12.75,12.81,12.32,12.53,593003,12.75,12.81,12.32,12.53,593003,0.0,1.0
2019-06-20,13.16,13.16,12.77,12.94,477137,13.16,13.16,12.77,12.94,477137,0.0,1.0
2019-06-21,13.07,13.2925,12.98,13.05,528045,13.07,13.2925,12.98,13.05,528045,0.0,1.0
2019-06-24,13.11,13.395,13.01,13.1,562562,13.11,13.395,13.01,13.1,562562,0.0,1.0
2019-06-25,13.89,14.02,13.02,13.11,772829,13.89,14.02,13.02,13.11,772829,0.0,1.0
2019-06-26,13.81,14.1,13.65,13.85,844401,13.81,14.1,13.65,13.85,844401,0.0,1.0
2019-06-27,14.21,14.39,13.725,13.89,824251,14.21,14.39,13.725,13.89,824251,0.0,1.0
2019-06-28,14.1,14.44,13.95,14.25,1737793,14.1,14.44,13.95,14.25,1737793,0.0,1.0
2019-07-01,14.25,14.63,13.81,14.27,563042,14.25,14.63,13.81,14.27,563042,0.0,1.0
2019-07-02,14.39,14.8,14.16,14.24,913182,14.39,14.8,14.16,14.24,913182,0.0,1.0
2019-07-03,14.29,14.47,14.15,14.46,327869,14.29,14.47,14.15,14.46,327869,0.0,1.0
2019-07-05,14.16,14.29,13.92,14.21,372371,14.16,14.29,13.92,14.21,372371,0.0,1.0
2019-07-08,14.22,14.27,13.74,14.15,599394,14.22,14.27,13.74,14.15,599394,0.0,1.0
2019-07-09,15.46,15.62,14.25,14.36,2660147,15.46,15.62,14.25,14.36,2660147,0.0,1.0
2019-07-10,16.95,16.98,15.698,15.8,1909541,16.95,16.98,15.698,15.8,1909541,0.0,1.0
2019-07-11,16.4,16.96,16.09,16.95,1061867,16.4,16.96,16.09,16.95,1061867,0.0,1.0
2019-07-12,16.44,16.75,16.37,16.56,639263,16.44,16.75,16.37,16.56,639263,0.0,1.0
2019-07-15,16.62,16.93,16.45,16.61,511559,16.62,16.93,16.45,16.61,511559,0.0,1.0
2019-07-16,16.8,16.88,16.63,16.67,333992,16.8,16.88,16.63,16.67,333992,0.0,1.0
2019-07-17,16.9,17.2711,16.79,16.79,635104,16.9,17.2711,16.79,16.79,635104,0.0,1.0
2019-07-18,16.84,16.89,16.52,16.84,574541,16.84,16.89,16.52,16.84,574541,0.0,1.0
2019-07-19,16.67,17.01,16.62,16.83,386781,16.67,17.01,16.62,16.83,386781,0.0,1.0
2019-07-22,16.42,16.73,16.41,16.7,404791,16.42,16.73,16.41,16.7,404791,0.0,1.0
2019-07-23,16.14,16.61,16.135,16.52,680005,16.14,16.61,16.135,16.52,680005,0.0,1.0
2019-07-24,16.73,16.75,16.0972,16.1,553853,16.73,16.75,16.0972,16.1,553853,0.0,1.0
2019-07-25,16.83,17.0206,16.67,16.68,529613,16.83,17.0206,16.67,16.68,529613,0.0,1.0
2019-07-26,16.9,17.04,16.69,17.0,501178,16.9,17.04,16.69,17.0,501178,0.0,1.0
2019-07-29,17.09,17.3,16.87,16.98,523730,17.09,17.3,16.87,16.98,523730,0.0,1.0
2019-07-30,17.25,17.35,16.9,17.13,344111,17.25,17.35,16.9,17.13,344111,0.0,1.0
2019-07-31,16.59,17.29,16.47,17.18,417836,16.59,17.29,16.47,17.18,417836,0.0,1.0
2019-08-01,16.0,16.89,15.95,16.73,626676,16.0,16.89,15.95,16.73,626676,0.0,1.0
2019-08-02,16.02,16.12,15.77,15.95,658389,16.02,16.12,15.77,15.95,658389,0.0,1.0
2019-08-05,15.84,16.155,15.4,15.9,641921,15.84,16.155,15.4,15.9,641921,0.0,1.0
2019-08-06,16.67,16.69,15.84,15.99,534572,16.67,16.69,15.84,15.99,534572,0.0,1.0
2019-08-07,16.55,16.77,16.12,16.42,508607,16.55,16.77,16.12,16.42,508607,0.0,1.0
2019-08-08,17.31,18.61,17.19,17.4,2060122,17.31,18.61,17.19,17.4,2060122,0.0,1.0
2019-08-09,17.24,17.666,16.87,17.41,638327,17.24,17.666,16.87,17.41,638327,0.0,1.0
2019-08-12,16.65,17.16,16.5,16.98,862925,16.65,17.16,16.5,16.98,862925,0.0,1.0
2019-08-13,16.8,17.24,16.51,16.63,464215,16.8,17.24,16.51,16.63,464215,0.0,1.0
2019-08-14,16.41,16.71,16.33,16.71,442124,16.41,16.71,16.33,16.71,442124,0.0,1.0
2019-08-15,16.41,16.665,16.26,16.47,306132,16.41,16.665,16.26,16.47,306132,0.0,1.0
2019-08-16,16.43,16.64,16.17,16.54,599336,16.43,16.64,16.17,16.54,599336,0.0,1.0
2019-08-19,17.85,18.02,16.5,16.62,1159034,17.85,18.02,16.5,16.62,1159034,0.0,1.0
2019-08-20,17.71,17.81,16.74,17.81,954412,17.71,17.81,16.74,17.81,954412,0.0,1.0
2019-08-21,17.98,18.18,17.6904,17.72,563756,17.98,18.18,17.6904,17.72,563756,0.0,1.0
2019-08-22,18.24,19.08,18.125,18.2,880697,18.24,19.08,18.125,18.2,880697,0.0,1.0
2019-08-23,17.48,18.3399,17.39,18.1,383915,17.48,18.3399,17.39,18.1,383915,0.0,1.0
2019-08-26,17.8,18.08,17.4385,17.64,722369,17.8,18.08,17.4385,17.64,722369,0.0,1.0
2019-08-27,17.46,17.98,17.32,17.84,351753,17.46,17.98,17.32,17.84,351753,0.0,1.0
2019-08-28,17.57,17.9,17.38,17.41,949216,17.57,17.9,17.38,17.41,949216,0.0,1.0
2019-08-29,16.75,17.8,16.33,17.64,2244915,16.75,17.8,16.33,17.64,2244915,0.0,1.0
2019-08-30,16.32,16.73,15.97,16.73,1556812,16.32,16.73,15.97,16.73,1556812,0.0,1.0
2019-09-03,16.66,16.795,16.19,16.3,995125,16.66,16.795,16.19,16.3,995125,0.0,1.0
2019-09-04,17.06,17.2847,16.7,16.7,779828,17.06,17.2847,16.7,16.7,779828,0.0,1.0
2019-09-05,17.31,17.51,16.92,17.21,440860,17.31,17.51,16.92,17.21,440860,0.0,1.0
2019-09-06,17.52,18.01,17.2648,17.29,594869,17.52,18.01,17.2648,17.29,594869,0.0,1.0
2019-09-09,16.82,17.48,16.68,17.42,529983,16.82,17.48,16.68,17.42,529983,0.0,1.0
2019-09-10,15.98,16.7,15.81,16.6,671357,15.98,16.7,15.81,16.6,671357,0.0,1.0
2019-09-11,15.93,16.07,15.82,15.97,511551,15.93,16.07,15.82,15.97,511551,0.0,1.0
2019-09-12,16.02,16.3,15.91,15.94,284927,16.02,16.3,15.91,15.94,284927,0.0,1.0
2019-09-13,15.74,16.19,15.69,15.99,284189,15.74,16.19,15.69,15.99,284189,0.0,1.0
2019-09-16,15.72,15.88,15.52,15.54,475671,15.72,15.88,15.52,15.54,475671,0.0,1.0
2019-09-17,16.18,16.27,15.52,15.52,687706,16.18,16.27,15.52,15.52,687706,0.0,1.0
2019-09-18,16.47,16.64,15.94,16.3,1430595,16.47,16.64,15.94,16.3,1430595,0.0,1.0
2019-09-19,17.05,17.075,16.5,16.5,784939,17.05,17.075,16.5,16.5,784939,0.0,1.0
2019-09-20,17.65,17.95,17.225,17.34,1232332,17.65,17.95,17.225,17.34,1232332,0.0,1.0
2019-09-23,18.4,18.62,17.22,17.36,1151988,18.4,18.62,17.22,17.36,1151988,0.0,1.0
2019-09-24,18.18,18.72,18.04,18.48,659696,18.18,18.72,18.04,18.48,659696,0.0,1.0
2019-09-25,18.27,18.49,17.61,18.11,1112786,18.27,18.49,17.61,18.11,1112786,0.0,1.0
2019-09-26,17.97,18.605,17.95,18.27,587197,17.97,18.605,17.95,18.27,587197,0.0,1.0
2019-09-27,17.51,18.04,17.38,18.04,454953,17.51,18.04,17.38,18.04,454953,0.0,1.0
2019-09-30,17.51,17.75,17.42,17.55,840382,17.51,17.75,17.42,17.55,840382,0.0,1.0
2019-10-01,17.46,17.955,17.26,17.45,900199,17.46,17.955,17.26,17.45,900199,0.0,1.0
2019-10-02,16.88,17.57,16.65,17.39,394257,16.88,17.57,16.65,17.39,394257,0.0,1.0
2019-10-03,17.5,17.52,16.84,16.84,460469,17.5,17.52,16.84,16.84,460469,0.0,1.0
2019-10-04,18.05,18.15,17.41,17.5,397058,18.05,18.15,17.41,17.5,397058,0.0,1.0
2019-10-07,18.13,18.2811,17.92,18.15,326410,18.13,18.2811,17.92,18.15,326410,0.0,1.0
2019-10-08,17.59,17.95,17.38,17.95,359848,17.59,17.95,17.38,17.95,359848,0.0,1.0
2019-10-09,17.53,17.8129,17.44,17.8,282074,17.53,17.8129,17.44,17.8,282074,0.0,1.0
2019-10-10,17.06,17.6657,16.85,17.56,496475,17.06,17.6657,16.85,17.56,496475,0.0,1.0
2019-10-11,17.14,17.48,16.98,17.12,291679,17.14,17.48,16.98,17.12,291679,0.0,1.0
2019-10-14,17.59,17.88,17.305,17.37,249972,17.59,17.88,17.305,17.37,249972,0.0,1.0
2019-10-15,17.52,17.87,17.25,17.67,236341,17.52,17.87,17.25,17.67,236341,0.0,1.0
2019-10-16,17.7,17.78,17.32,17.49,386854,17.7,17.78,17.32,17.49,386854,0.0,1.0
2019-10-17,18.03,18.07,17.73,17.92,430042,18.03,18.07,17.73,17.92,430042,0.0,1.0
2019-10-18,17.67,18.02,17.5,17.97,275392,17.67,18.02,17.5,17.97,275392,0.0,1.0
2019-10-21,17.37,17.9,17.3439,17.74,316592,17.37,17.9,17.3439,17.74,316592,0.0,1.0
2019-10-22,16.9,17.62,16.85,17.42,305941,16.9,17.62,16.85,17.42,305941,0.0,1.0
2019-10-23,16.68,17.06,16.51,16.9,246837,16.68,17.06,16.51,16.9,246837,0.0,1.0
2019-10-24,16.58,16.89,16.56,16.72,259304,16.58,16.89,16.56,16.72,259304,0.0,1.0
2019-10-25,16.81,17.04,16.34,16.52,411440,16.81,17.04,16.34,16.52,411440,0.0,1.0
2019-10-28,17.36,17.63,16.89,16.89,473345,17.36,17.63,16.89,16.89,473345,0.0,1.0
2019-10-29,17.77,17.87,17.25,17.5,670993,17.77,17.87,17.25,17.5,670993,0.0,1.0
2019-10-30,17.54,17.84,17.51,17.78,593728,17.54,17.84,17.51,17.78,593728,0.0,1.0
2019-10-31,16.8,17.39,16.74,17.34,566978,16.8,17.39,16.74,17.34,566978,0.0,1.0
2019-11-01,17.4,17.41,16.88,16.88,340657,17.4,17.41,16.88,16.88,340657,0.0,1.0
2019-11-04,17.84,18.15,17.45,17.45,475392,17.84,18.15,17.45,17.45,475392,0.0,1.0
2019-11-05,17.37,18.215,17.28,17.89,297648,17.37,18.215,17.28,17.89,297648,0.0,1.0
2019-11-06,17.89,17.9692,17.45,17.46,485711,17.89,17.9692,17.45,17.46,485711,0.0,1.0
2019-11-07,17.29,19.96,16.865,19.75,2102708,17.29,19.96,16.865,19.75,2102708,0.0,1.0
2019-11-08,17.12,17.6278,16.9,17.2,515403,17.12,17.6278,16.9,17.2,515403,0.0,1.0
2019-11-11,16.8,17.1497,16.44,17.1497,554612,16.8,17.1497,16.44,17.1497,554612,0.0,1.0
2019-11-12,18.44,18.48,16.78,16.87,1389807,18.44,18.48,16.78,16.87,1389807,0.0,1.0
2019-11-13,17.09,17.75,16.92,17.61,1254791,17.09,17.75,16.92,17.61,1254791,0.0,1.0
2019-11-14,16.39,17.73,16.25,17.15,949478,16.39,17.73,16.25,17.15,949478,0.0,1.0
2019-11-15,16.38,16.9,16.0804,16.52,682431,16.38,16.9,16.0804,16.52,682431,0.0,1.0
2019-11-18,16.79,17.0,16.42,16.42,1110569,16.79,17.0,16.42,16.42,1110569,0.0,1.0
2019-11-19,17.26,17.74,17.07,17.14,928637,17.26,17.74,17.07,17.14,928637,0.0,1.0
2019-11-20,17.14,17.41,16.92,17.14,566447,17.14,17.41,16.92,17.14,566447,0.0,1.0
2019-11-21,16.85,17.29,16.71,17.1,255353,16.85,17.29,16.71,17.1,255353,0.0,1.0
2019-11-22,16.74,17.1,16.65,16.98,315296,16.74,17.1,16.65,16.98,315296,0.0,1.0
2019-11-25,16.47,16.93,16.43,16.67,1133094,16.47,16.93,16.43,16.67,1133094,0.0,1.0
2019-11-26,16.42,16.7,16.22,16.51,479649,16.42,16.7,16.22,16.51,479649,0.0,1.0
2019-11-27,16.39,16.55,16.28,16.44,563714,16.39,16.55,16.28,16.44,563714,0.0,1.0
2019-11-29,16.57,16.81,16.24,16.4,343004,16.57,16.81,16.24,16.4,343004,0.0,1.0
2019-12-02,16.38,16.66,16.21,16.6,439775,16.38,16.66,16.21,16.6,439775,0.0,1.0
2019-12-03,15.56,16.0,15.01,15.99,3057146,15.56,16.0,15.01,15.99,3057146,0.0,1.0
2019-12-04,15.58,15.86,15.385,15.72,603795,15.58,15.86,15.385,15.72,603795,0.0,1.0
2019-12-05,14.91,15.77,14.79,15.6,1181986,14.91,15.77,14.79,15.6,1181986,0.0,1.0
2019-12-06,15.26,15.38,15.09,15.13,1151289,15.26,15.38,15.09,15.13,1151289,0.0,1.0
2019-12-09,15.16,15.365,15.0,15.26,364691,15.16,15.365,15.0,15.26,364691,0.0,1.0
2019-12-10,14.84,15.21,14.8,15.17,549523,14.84,15.21,14.8,15.17,549523,0.0,1.0
2019-12-11,14.69,14.92,14.57,14.83,443834,14.69,14.92,14.57,14.83,443834,0.0,1.0
2019-12-12,14.75,15.03,14.59,14.65,507369,14.75,15.03,14.59,14.65,507369,0.0,1.0
2019-12-13,14.84,15.11,14.63,14.75,1025416,14.84,15.11,14.63,14.75,1025416,0.0,1.0
2019-12-16,15.5,16.07,15.3701,15.61,1494504,15.5,16.07,15.3701,15.61,1494504,0.0,1.0
2019-12-17,15.75,15.83,15.21,15.49,719290,15.75,15.83,15.21,15.49,719290,0.0,1.0
2019-12-18,15.44,15.89,15.11,15.72,584489,15.44,15.89,15.11,15.72,584489,0.0,1.0
2019-12-19,15.27,15.6,15.01,15.48,745047,15.27,15.6,15.01,15.48,745047,0.0,1.0
2019-12-20,15.77,15.92,15.16,15.41,602297,15.77,15.92,15.16,15.41,602297,0.0,1.0
2019-12-23,15.69,15.87,15.535,15.77,466160,15.69,15.87,15.535,15.77,466160,0.0,1.0
2019-12-24,15.81,15.81,15.545,15.63,295575,15.81,15.81,15.545,15.63,295575,0.0,1.0
2019-12-26,15.74,15.99,15.5,15.84,604635,15.74,15.99,15.5,15.84,604635,0.0,1.0
2019-12-27,15.96,16.12,15.7,15.85,568412,15.96,16.12,15.7,15.85,568412,0.0,1.0
2019-12-30,15.72,15.89,15.41,15.89,366599,15.72,15.89,15.41,15.89,366599,0.0,1.0
2019-12-31,16.13,16.2251,15.52,15.57,731623,16.13,16.2251,15.52,15.57,731623,0.0,1.0
2020-01-02,15.7,16.24,15.645,16.23,470367,15.7,16.24,15.645,16.23,470367,0.0,1.0
2020-01-03,15.71,15.84,15.4,15.52,342859,15.71,15.84,15.4,15.52,342859,0.0,1.0
2020-01-06,15.68,15.89,15.57,15.67,322058,15.68,15.89,15.57,15.67,322058,0.0,1.0
2020-01-07,14.86,15.6,14.2,15.53,1749200,14.86,15.6,14.2,15.53,1749200,0.0,1.0
2020-01-08,15.19,15.23,14.81,14.85,718420,15.19,15.23,14.81,14.85,718420,0.0,1.0
2020-01-09,15.46,15.6,15.01,15.29,520518,15.46,15.6,15.01,15.29,520518,0.0,1.0
2020-01-10,15.33,15.49,15.16,15.39,280535,15.33,15.49,15.16,15.39,280535,0.0,1.0
2020-01-13,15.39,15.9,15.12,15.25,1258043,15.39,15.9,15.12,15.25,1258043,0.0,1.0
2020-01-14,15.12,15.44,14.86,15.39,577156,15.12,15.44,14.86,15.39,577156,0.0,1.0
2020-01-15,14.72,15.3,14.442,15.07,759497,14.72,15.3,14.442,15.07,759497,0.0,1.0
2020-01-16,14.75,15.04,14.74,14.83,596722,14.75,15.04,14.74,14.83,596722,0.0,1.0
2020-01-17,15.14,15.37,14.9,14.98,634874,15.14,15.37,14.9,14.98,634874,0.0,1.0
2020-01-21,15.86,15.94,15.025,15.07,771960,15.86,15.94,15.025,15.07,771960,0.0,1.0
2020-01-22,15.5,16.04,15.46,16.04,748900,15.5,16.04,15.46,16.04,748900,0.0,1.0
2020-01-23,15.02,15.495,15.01,15.45,407624,15.02,15.495,15.01,15.45,407624,0.0,1.0
2020-01-24,14.92,15.21,14.775,15.02,367649,14.92,15.21,14.775,15.02,367649,0.0,1.0
2020-01-27,15.34,15.48,14.85,15.32,588012,15.34,15.48,14.85,15.32,588012,0.0,1.0
2020-01-28,15.66,15.8,15.41,15.41,460616,15.66,15.8,15.41,15.41,460616,0.0,1.0
2020-01-29,15.71,15.77,15.48,15.74,505587,15.71,15.77,15.48,15.74,505587,0.0,1.0
2020-01-30,15.52,15.72,15.18,15.72,556673,15.52,15.72,15.18,15.72,556673,0.0,1.0
2020-01-31,15.68,16.04,15.5,15.5,1135020,15.68,16.04,15.5,15.5,1135020,0.0,1.0
2020-02-03,16.3,16.405,15.72,15.72,584555,16.3,16.405,15.72,15.72,584555,0.0,1.0
2020-02-04,17.13,17.5,16.805,17.25,1549543,17.13,17.5,16.805,17.25,1549543,0.0,1.0
2020-02-05,17.34,17.89,17.03,17.26,1359383,17.34,17.89,17.03,17.26,1359383,0.0,1.0
2020-02-06,18.93,19.1,18.42,19.02,2766633,18.93,19.1,18.42,19.02,2766633,0.0,1.0
2020-02-07,18.96,19.08,18.45,18.9,1118176,18.96,19.08,18.45,18.9,1118176,0.0,1.0
2020-02-10,18.96,19.04,18.66,18.95,708107,18.96,19.04,18.66,18.95,708107,0.0,1.0
2020-02-11,18.74,18.97,18.65,18.96,1154407,18.74,18.97,18.65,18.96,1154407,0.0,1.0
2020-02-12,19.06,19.44,18.74,18.9,1266208,19.06,19.44,18.74,18.9,1266208,0.0,1.0
2020-02-13,19.84,19.92,18.6,18.87,1796898,19.84,19.92,18.6,18.87,1796898,0.0,1.0
2020-02-14,19.75,20.0,19.52,19.94,1041214,19.75,20.0,19.52,19.94,1041214,0.0,1.0
2020-02-18,19.69,19.83,19.12,19.46,552932,19.69,19.83,19.12,19.46,552932,0.0,1.0
2020-02-19,19.52,19.92,19.41,19.72,666818,19.52,19.92,19.41,19.72,666818,0.0,1.0
2020-02-20,19.2,19.68,18.87,19.5,1195398,19.2,19.68,18.87,19.5,1195398,0.0,1.0
2020-02-21,19.07,19.26,18.78,19.2,595256,19.07,19.26,18.78,19.2,595256,0.0,1.0
2020-02-24,18.15,18.58,18.06,18.47,731535,18.15,18.58,18.06,18.47,731535,0.0,1.0
2020-02-25,17.49,18.54,17.32,18.44,1461190,17.49,18.54,17.32,18.44,1461190,0.0,1.0
2020-02-26,17.21,17.96,17.15,17.64,863178,17.21,17.96,17.15,17.64,863178,0.0,1.0
2020-02-27,16.2,16.83,16.11,16.81,1228976,16.2,16.83,16.11,16.81,1228976,0.0,1.0
2020-02-28,15.96,16.06,15.5144,15.7,1126945,15.96,16.06,15.5144,15.7,1126945,0.0,1.0
2020-03-02,16.51,16.595,15.81,16.1,1253920,16.51,16.595,15.81,16.1,1253920,0.0,1.0
2020-03-03,16.28,16.65,15.45,16.06,1505166,16.28,16.65,15.45,16.06,1505166,0.0,1.0
2020-03-04,16.69,17.0,16.14,16.56,1198366,16.69,17.0,16.14,16.56,1198366,0.0,1.0
2020-03-05,16.05,16.6,16.04,16.25,742776,16.05,16.6,16.04,16.25,742776,0.0,1.0
2020-03-06,15.65,15.83,15.25,15.66,713321,15.65,15.83,15.25,15.66,713321,0.0,1.0
2020-03-09,14.04,14.91,13.855,14.58,850943,14.04,14.91,13.855,14.58,850943,0.0,1.0
2020-03-10,14.62,14.84,14.22,14.44,1006359,14.62,14.84,14.22,14.44,1006359,0.0,1.0
2020-03-11,13.69,14.78,13.48,14.23,885248,13.69,14.78,13.48,14.23,885248,0.0,1.0
2020-03-12,11.99,13.17,11.89,12.73,1110480,11.99,13.17,11.89,12.73,1110480,0.0,1.0
2020-03-13,11.71,12.85,11.05,12.49,987156,11.71,12.85,11.05,12.49,987156,0.0,1.0
2020-03-16,9.22,10.915,9.08,10.56,1388491,9.22,10.915,9.08,10.56,1388491,0.0,1.0
2020-03-17,8.5,9.6,7.86,9.39,1804292,8.5,9.6,7.86,9.39,1804292,0.0,1.0
2020-03-18,8.13,8.5755,7.87,8.03,1355941,8.13,8.5755,7.87,8.03,1355941,0.0,1.0
2020-03-19,8.57,8.77,7.58,8.03,1246613,8.57,8.77,7.58,8.03,1246613,0.0,1.0
2020-03-20,8.73,9.56,8.34,8.66,1105806,8.73,9.56,8.34,8.66,1105806,0.0,1.0
2020-03-23,9.26,9.45,8.3,8.72,1317803,9.26,9.45,8.3,8.72,1317803,0.0,1.0
2020-03-24,9.38,10.15,9.19,9.56,1066708,9.38,10.15,9.19,9.56,1066708,0.0,1.0
2020-03-25,10.3,10.8,9.35,9.51,1583335,10.3,10.8,9.35,9.51,1583335,0.0,1.0
2020-03-26,11.26,11.4,10.35,10.36,1278675,11.26,11.4,10.35,10.36,1278675,0.0,1.0
2020-03-27,10.33,11.07,10.12,10.86,891757,10.33,11.07,10.12,10.86,891757,0.0,1.0
2020-03-30,9.99,10.75,9.79,10.41,1242190,9.99,10.75,9.79,10.41,1242190,0.0,1.0
2020-03-31,9.84,10.44,9.48,9.96,831925,9.84,10.44,9.48,9.96,831925,0.0,1.0
2020-04-01,9.37,9.78,8.98,9.64,922113,9.37,9.78,8.98,9.64,922113,0.0,1.0
2020-04-02,8.95,9.55,8.68,9.36,1479968,8.95,9.55,8.68,9.36,1479968,0.0,1.0
2020-04-03,8.4,8.96,8.02,8.8,1281162,8.4,8.96,8.02,8.8,1281162,0.0,1.0
2020-04-06,9.7,9.93,8.7376,8.8,782142,9.7,9.93,8.7376,8.8,782142,0.0,1.0
2020-04-07,9.49,10.41,9.36,10.09,906302,9.49,10.41,9.36,10.09,906302,0.0,1.0
2020-04-08,11.05,11.16,9.53,10.04,990257,11.05,11.16,9.53,10.04,990257,0.0,1.0
2020-04-09,10.76,11.344,10.67,11.08,769780,10.76,11.344,10.67,11.08,769780,0.0,1.0
2020-04-13,10.57,10.75,10.31,10.7,612403,10.57,10.75,10.31,10.7,612403,0.0,1.0
2020-04-14,11.43,11.44,10.6601,10.78,1022625,11.43,11.44,10.6601,10.78,1022625,0.0,1.0
2020-04-15,10.62,11.13,10.56,11.07,591820,10.62,11.13,10.56,11.07,591820,0.0,1.0
2020-04-16,9.95,10.63,9.73,10.5,628348,9.95,10.63,9.73,10.5,628348,0.0,1.0
2020-04-17,10.39,10.59,9.92,10.25,1469209,10.39,10.59,9.92,10.25,1469209,0.0,1.0
2020-04-20,10.52,10.78,9.97,10.22,790539,10.52,10.78,9.97,10.22,790539,0.0,1.0
2020-04-21,10.55,10.64,10.05,10.18,533694,10.55,10.64,10.05,10.18,533694,0.0,1.0
2020-04-22,10.86,10.95,10.55,10.61,867746,10.86,10.95,10.55,10.61,867746,0.0,1.0
2020-04-23,11.2,11.29,10.9,10.92,706805,11.2,11.29,10.9,10.92,706805,0.0,1.0
2020-04-24,10.67,11.43,10.57,11.11,1947756,10.67,11.43,10.57,11.11,1947756,0.0,1.0
2020-04-27,11.31,11.49,10.67,10.71,966418,11.31,11.49,10.67,10.71,966418,0.0,1.0
2020-04-28,12.5,12.8,11.49,11.49,1309867,12.5,12.8,11.49,11.49,1309867,0.0,1.0
2020-04-29,13.17,13.25,12.61,12.79,1187523,13.17,13.25,12.61,12.79,1187523,0.0,1.0
2020-04-30,13.07,13.18,12.41,13.03,902492,13.07,13.18,12.41,13.03,902492,0.0,1.0
2020-05-01,12.5,13.12,12.35,12.64,761841,12.5,13.12,12.35,12.64,761841,0.0,1.0
2020-05-04,12.47,12.58,12.1,12.19,363962,12.47,12.58,12.1,12.19,363962,0.0,1.0
2020-05-05,12.7,13.09,12.54,12.68,919481,12.7,13.09,12.54,12.68,919481,0.0,1.0
2020-05-06,12.56,12.92,12.4,12.74,446750,12.56,12.92,12.4,12.74,446750,0.0,1.0
2020-05-07,12.99,13.03,12.7,12.72,557313,12.99,13.03,12.7,12.72,557313,0.0,1.0
2020-05-08,13.48,13.62,13.13,13.27,448209,13.48,13.62,13.13,13.27,448209,0.0,1.0
2020-05-11,13.55,13.68,13.17,13.43,652932,13.55,13.68,13.17,13.43,652932,0.0,1.0
2020-05-12,13.87,14.46,13.52,13.6,1026765,13.87,14.46,13.52,13.6,1026765,0.0,1.0
2020-05-13,12.87,13.92,12.7,13.78,764876,12.87,13.92,12.7,13.78,764876,0.0,1.0
2020-05-14,13.03,13.04,12.3,12.62,646131,13.03,13.04,12.3,12.62,646131,0.0,1.0
2020-05-15,13.78,14.16,12.825,12.96,891886,13.78,14.16,12.825,12.96,891886,0.0,1.0
2020-05-18,14.84,14.94,13.96,14.15,1160851,14.84,14.94,13.96,14.15,1160851,0.0,1.0
2020-05-19,13.93,14.86,13.92,14.7,736411,13.93,14.86,13.92,14.7,736411,0.0,1.0
2020-05-20,14.22,14.7,14.1,14.24,549925,14.22,14.7,14.1,14.24,549925,0.0,1.0
2020-05-21,14.43,14.6138,14.03,14.28,894850,14.43,14.6138,14.03,14.28,894850,0.0,1.0
2020-05-22,16.86,16.99,15.36,15.87,2778907,16.86,16.99,15.36,15.87,2778907,0.0,1.0
2020-05-26,16.68,17.6599,16.45,17.58,1381810,16.68,17.6599,16.45,17.58,1381810,0.0,1.0
2020-05-27,17.3,17.55,16.57,16.99,1098637,17.3,17.55,16.57,16.99,1098637,0.0,1.0
2020-05-28,16.57,17.514,16.49,17.35,806283,16.57,17.514,16.49,17.35,806283,0.0,1.0
2020-05-29,17.14,17.17,16.3658,16.5,922151,17.14,17.17,16.3658,16.5,922151,0.0,1.0
2020-06-01,16.75,17.5717,16.695,17.38,776398,16.75,17.5717,16.695,17.38,776398,0.0,1.0
2020-06-02,16.86,17.35,16.76,16.89,553722,16.86,17.35,16.76,16.89,553722,0.0,1.0
2020-06-03,17.28,17.73,16.86,17.0,994870,17.28,17.73,16.86,17.0,994870,0.0,1.0
2020-06-04,17.64,17.73,17.01,17.12,933561,17.64,17.73,17.01,17.12,933561,0.0,1.0
2020-06-05,17.63,18.3419,17.51,18.0,955874,17.63,18.3419,17.51,18.0,955874,0.0,1.0
2020-06-08,18.71,18.89,17.9,17.92,957950,18.71,18.89,17.9,17.92,957950,0.0,1.0
2020-06-09,18.37,18.71,17.93,18.5,595842,18.37,18.71,17.93,18.5,595842,0.0,1.0
2020-06-10,17.65,18.45,17.51,18.36,566831,17.65,18.45,17.51,18.36,566831,0.0,1.0
2020-06-11,16.58,17.4399,16.5,16.85,715166,16.58,17.4399,16.5,16.85,715166,0.0,1.0
2020-06-12,16.9,17.32,16.5,17.32,381089,16.9,17.32,16.5,17.32,381089,0.0,1.0
2020-06-15,16.96,17.08,16.21,16.34,364058,16.96,17.08,16.21,16.34,364058,0.0,1.0
2020-06-16,17.39,17.78,17.165,17.78,594028,17.39,17.78,17.165,17.78,594028,0.0,1.0
2020-06-17,17.84,18.03,17.395,17.48,634464,17.84,18.03,17.395,17.48,634464,0.0,1.0
2020-06-18,18.32,18.44,17.57,17.6,601562,18.32,18.44,17.57,17.6,601562,0.0,1.0
2020-06-19,18.2,18.61,18.07,18.51,609451,18.2,18.61,18.07,18.51,609451,0.0,1.0
2020-06-22,18.0,18.03,17.62,18.01,492833,18.0,18.03,17.62,18.01,492833,0.0,1.0
2020-06-23,18.17,18.22,17.86,18.17,641064,18.17,18.22,17.86,18.17,641064,0.0,1.0
2020-06-24,17.41,18.04,17.14,17.88,377054,17.41,18.04,17.14,17.88,377054,0.0,1.0
2020-06-25,18.6,18.6,17.57,17.6,1381622,18.6,18.6,17.57,17.6,1381622,0.0,1.0
2020-06-26,17.88,18.68,17.84,18.48,1457818,17.88,18.68,17.84,18.48,1457818,0.0,1.0
2020-06-29,18.74,18.79,17.98,18.29,830000,18.74,18.79,17.98,18.29,830000,0.0,1.0
2020-06-30,19.07,19.1,18.41,18.47,1350200,19.07,19.1,18.41,18.47,1350200,0.0,1.0
2020-07-01,18.09,19.21,18.06,19.06,874200,18.09,19.21,18.06,19.06,874200,0.0,1.0
2020-07-02,18.85,19.1,18.38,18.7,1971800,18.85,19.1,18.38,18.7,1971800,0.0,1.0
2020-07-06,19.06,19.14,18.51,18.8,1735900,19.06,19.135,18.51,18.8,1735900,0.0,1.0
2020-07-07,19.74,19.91,18.9,19.07,1030500,19.74,19.91,18.9,19.07,1030500,0.0,1.0
2020-07-08,20.81,20.84,19.6,19.78,1473700,20.81,20.84,19.6,19.78,1473700,0.0,1.0
2020-07-09,19.88,20.95,19.69,20.87,1337900,19.88,20.95,19.69,20.87,1337900,0.0,1.0
2020-07-10,20.06,20.2,19.64,19.9,943200,20.06,20.2,19.64,19.9,943200,0.0,1.0
2020-07-13,19.32,20.79,19.31,20.34,904200,19.32,20.79,19.31,20.34,904200,0.0,1.0
2020-07-14,19.18,19.37,18.76,19.21,1034400,19.18,19.37,18.76,19.21,1034400,0.0,1.0
2020-07-15,19.46,20.02,19.38,19.8,789900,19.46,20.023,19.375,19.8,789900,0.0,1.0
2020-07-16,19.48,19.79,19.34,19.48,666800,19.48,19.79,19.34,19.48,666800,0.0,1.0
2020-07-17,19.46,19.71,19.09,19.63,318400,19.46,19.71,19.09,19.63,318400,0.0,1.0
2020-07-20,18.82,19.45,18.56,19.42,643536,18.82,19.45,18.56,19.42,643536,0.0,1.0
2020-07-21,18.79,19.24,18.75,19.1,432908,18.79,19.24,18.75,19.1,432908,0.0,1.0
2020-07-22,18.39,19.05,18.35,18.72,606685,18.39,19.05,18.35,18.72,606685,0.0,1.0
2020-07-23,18.05,18.59,17.84,18.31,661030,18.05,18.59,17.84,18.31,661030,0.0,1.0
2020-07-24,17.83,18.19,17.73,18.07,628685,17.83,18.19,17.73,18.07,628685,0.0,1.0
2020-07-27,17.58,18.03,17.37,17.9,514970,17.58,18.03,17.37,17.9,514970,0.0,1.0
2020-07-28,17.75,18.08,17.55,17.55,790817,17.75,18.08,17.55,17.55,790817,0.0,1.0
2020-07-29,18.13,18.47,17.815,18.0,759342,18.13,18.47,17.815,18.0,759342,0.0,1.0
2020-07-30,17.99,18.15,17.44,17.81,478200,17.99,18.15,17.44,17.81,478200,0.0,1.0
2020-07-31,17.86,18.02,17.4798,17.91,1248810,17.86,18.02,17.4798,17.91,1248810,0.0,1.0
2020-08-03,18.69,18.72,17.84,17.85,730679,18.69,18.72,17.84,17.85,730679,0.0,1.0
2020-08-04,18.16,18.5,17.99,18.45,717344,18.16,18.5,17.99,18.45,717344,0.0,1.0
2020-08-05,18.96,19.21,18.36,18.49,1017048,18.96,19.21,18.36,18.49,1017048,0.0,1.0
2020-08-06,20.54,21.02,19.3,20.84,2238947,20.54,21.02,19.3,20.84,2238947,0.0,1.0
2020-08-07,20.01,20.325,19.73,20.2,883037,20.01,20.325,19.73,20.2,883037,0.0,1.0
2020-08-10,20.03,20.15,19.43,19.97,817018,20.03,20.15,19.43,19.97,817018,0.0,1.0
2020-08-11,19.14,20.28,19.13,20.1,597938,19.14,20.28,19.13,20.1,597938,0.0,1.0
2020-08-12,20.2,20.45,19.16,19.21,611236,20.2,20.45,19.16,19.21,611236,0.0,1.0
2020-08-13,20.14,20.43,20.1077,20.14,392368,20.14,20.43,20.1077,20.14,392368,0.0,1.0
2020-08-14,20.18,20.36,19.92,20.14,377319,20.18,20.36,19.92,20.14,377319,0.0,1.0
2020-08-17,19.94,20.78,19.805,20.22,566097,19.94,20.78,19.805,20.22,566097,0.0,1.0
2020-08-18,18.97,20.04,18.88,19.91,745333,18.97,20.04,18.88,19.91,745333,0.0,1.0
2020-08-19,19.24,19.59,18.8869,18.89,489770,19.24,19.59,18.8869,18.89,489770,0.0,1.0
2020-08-20,18.85,19.24,18.73,18.98,345445,18.85,19.24,18.73,18.98,345445,0.0,1.0
2020-08-21,18.55,18.88,18.38,18.71,305781,18.55,18.88,18.38,18.71,305781,0.0,1.0
2020-08-24,19.29,19.48,18.86,18.86,445309,19.29,19.48,18.86,18.86,445309,0.0,1.0
2020-08-25,19.42,19.525,19.16,19.25,746147,19.42,19.525,19.16,19.25,746147,0.0,1.0
2020-08-26,19.15,19.79,19.13,19.34,343829,19.15,19.79,19.13,19.34,343829,0.0,1.0
2020-08-27,18.73,19.35,18.71,19.11,548088,18.73,19.35,18.71,19.11,548088,0.0,1.0
2020-08-28,19.54,19.54,19.01,19.1,709438,19.54,19.54,19.01,19.1,709438,0.0,1.0
2020-08-31,19.53,19.91,19.23,19.41,603660,19.53,19.91,19.23,19.41,603660,0.0,1.0
2020-09-01,19.9,20.11,19.58,19.76,666590,19.9,20.11,19.58,19.76,666590,0.0,1.0
2020-09-02,19.84,19.98,19.205,19.91,467869,19.84,19.98,19.205,19.91,467869,0.0,1.0
2020-09-03,19.37,19.87,19.12,19.62,563353,19.37,19.87,19.12,19.62,563353,0.0,1.0
2020-09-04,19.09,19.59,18.64,19.43,408614,19.09,19.59,18.64,19.43,408614,0.0,1.0
2020-09-08,18.56,19.06,18.48,18.62,495596,18.56,19.06,18.48,18.62,495596,0.0,1.0
2020-09-09,18.77,18.92,18.32,18.82,497823,18.77,18.92,18.32,18.82,497823,0.0,1.0
2020-09-10,18.53,19.24,18.47,18.82,451628,18.53,19.24,18.47,18.82,451628,0.0,1.0
2020-09-11,17.8,18.79,17.78,18.75,642157,17.8,18.79,17.78,18.75,642157,0.0,1.0
2020-09-14,18.12,18.39,17.88,18.08,443840,18.12,18.39,17.88,18.08,443840,0.0,1.0
2020-09-15,17.76,18.42,17.63,18.29,539602,17.76,18.42,17.63,18.29,539602,0.0,1.0
2020-09-16,17.67,18.0,17.48,17.75,568489,17.67,18.0,17.48,17.75,568489,0.0,1.0
2020-09-17,18.13,18.35,17.43,17.5,661246,18.13,18.35,17.43,17.5,661246,0.0,1.0
2020-09-18,17.96,18.79,17.73,18.25,3346358,17.96,18.79,17.73,18.25,3346358,0.0,1.0
2020-09-21,18.08,18.12,17.32,17.55,730408,18.08,18.12,17.32,17.55,730408,0.0,1.0
2020-09-22,19.12,19.13,18.215,18.27,1151469,19.12,19.13,18.215,18.27,1151469,0.0,1.0
2020-09-23,18.79,19.225,18.69,19.01,923518,18.79,19.225,18.69,19.01,923518,0.0,1.0
2020-09-24,18.41,18.835,17.9,18.63,515778,18.41,18.835,17.9,18.63,515778,0.0,1.0
2020-09-25,18.32,18.49,18.08,18.27,350868,18.32,18.49,18.08,18.27,350868,0.0,1.0
2020-09-28,18.75,18.97,18.46,18.57,447834,18.75,18.97,18.46,18.57,447834,0.0,1.0
2020-09-29,18.32,18.91,18.08,18.75,615988,18.32,18.91,18.08,18.75,615988,0.0,1.0
2020-09-30,18.37,18.72,18.125,18.36,480046,18.37,18.72,18.125,18.36,480046,0.0,1.0
2020-10-01,18.96,19.2,18.3,18.44,596559,18.96,19.2,18.3,18.44,596559,0.0,1.0
2020-10-02,18.76,18.93,18.38,18.57,418799,18.76,18.93,18.38,18.57,418799,0.0,1.0
2020-10-05,19.6,19.71,18.9,18.91,630803,19.6,19.71,18.9,18.91,630803,0.0,1.0
2020-10-06,20.31,20.71,19.8,19.8,839151,20.31,20.71,19.8,19.8,839151,0.0,1.0
2020-10-07,20.5,21.0299,20.0827,20.41,2806351,20.5,21.0299,20.0827,20.41,2806351,0.0,1.0
2020-10-08,21.14,21.17,20.18,20.25,763900,21.14,21.17,20.18,20.25,763900,0.0,1.0
2020-10-09,21.64,22.09,20.97,21.38,549574,21.64,22.09,20.97,21.38,549574,0.0,1.0
2020-10-12,21.78,22.14,21.5301,21.71,438256,21.78,22.14,21.5301,21.71,438256,0.0,1.0
2020-10-13,21.53,21.85,20.88,21.55,1249256,21.53,21.85,20.88,21.55,1249256,0.0,1.0
2020-10-14,21.37,21.99,21.34,21.65,640594,21.37,21.99,21.34,21.65,640594,0.0,1.0
2020-10-15,21.18,21.405,20.98,21.02,487224,21.18,21.405,20.98,21.02,487224,0.0,1.0
2020-10-16,21.02,21.635,20.96,21.36,671243,21.02,21.635,20.96,21.36,671243,0.0,1.0
2020-10-19,21.05,21.47,20.94,21.25,354711,21.05,21.47,20.94,21.25,354711,0.0,1.0
2020-10-20,20.64,21.38,20.6,21.29,424847,20.64,21.38,20.6,21.29,424847,0.0,1.0
2020-10-21,20.51,21.29,20.5,20.85,690476,20.51,21.29,20.5,20.85,690476,0.0,1.0
2020-10-22,20.95,21.3,20.2,20.49,788725,20.95,21.3,20.2,20.49,788725,0.0,1.0
2020-10-23,21.62,21.63,20.7,21.18,387432,21.62,21.63,20.7,21.18,387432,0.0,1.0
2020-10-26,21.5,21.57,20.82,21.33,876629,21.5,21.57,20.82,21.33,876629,0.0,1.0
2020-10-27,20.96,21.56,20.96,21.33,1266409,20.96,21.56,20.96,21.33,1266409,0.0,1.0
2020-10-28,20.3,20.5331,19.97,20.44,518449,20.3,20.5331,19.97,20.44,518449,0.0,1.0
2020-10-29,20.34,20.44,19.66,20.12,430390,20.34,20.44,19.66,20.12,430390,0.0,1.0
2020-10-30,20.27,20.44,19.845,20.25,519475,20.27,20.44,19.845,20.25,519475,0.0,1.0
2020-11-02,20.72,21.02,20.145,20.29,1228700,20.72,21.02,20.145,20.29,1228700,0.0,1.0
2020-11-03,20.78,21.1483,20.31,21.01,830961,20.78,21.1483,20.31,21.01,830961,0.0,1.0
2020-11-04,21.35,21.45,20.4,20.4,1385412,21.35,21.45,20.4,20.4,1385412,0.0,1.0
2020-11-05,19.43,20.0588,18.545,18.95,2895897,19.43,20.0588,18.545,18.95,2895897,0.0,1.0
2020-11-06,19.09,19.52,18.86,19.37,720044,19.09,19.52,18.86,19.37,720044,0.0,1.0
2020-11-09,20.74,21.29,19.45,19.74,1545175,20.74,21.29,19.45,19.74,1545175,0.0,1.0
2020-11-10,20.81,21.6018,20.48,20.9,851735,20.81,21.6018,20.48,20.9,851735,0.0,1.0
2020-11-11,20.95,21.0,20.54,21.0,580061,20.95,21.0,20.54,21.0,580061,0.0,1.0
2020-11-12,21.1,21.11,20.71,20.91,274228,21.1,21.11,20.71,20.91,274228,0.0,1.0
2020-11-13,21.35,21.48,21.21,21.21,358759,21.35,21.48,21.21,21.21,358759,0.0,1.0
2020-11-16,21.93,22.08,21.4488,21.72,393735,21.93,22.08,21.4488,21.72,393735,0.0,1.0
2020-11-17,21.66,21.94,21.45,21.94,793417,21.66,21.94,21.45,21.94,793417,0.0,1.0
2020-11-18,21.66,22.43,21.58,21.94,927596,21.66,22.43,21.58,21.94,927596,0.0,1.0
2020-11-19,21.99,22.31,21.63,21.7,424797,21.99,22.31,21.63,21.7,424797,0.0,1.0
2020-11-20,21.55,22.43,21.53,22.02,609290,21.55,22.43,21.53,22.02,609290,0.0,1.0
2020-11-23,22.06,22.185,21.55,21.79,474504,22.06,22.185,21.55,21.79,474504,0.0,1.0
2020-11-24,22.27,22.46,21.96,22.44,495459,22.27,22.46,21.96,22.44,495459,0.0,1.0
2020-11-25,21.83,22.0338,21.56,21.94,274682,21.83,22.0338,21.56,21.94,274682,0.0,1.0
2020-11-27,21.62,21.85,21.27,21.84,168238,21.62,21.85,21.27,21.84,168238,0.0,1.0
2020-11-30,21.74,21.94,21.29,21.63,458998,21.74,21.94,21.29,21.63,458998,0.0,1.0
2020-12-01,21.93,22.0,21.37,22.0,461270,21.93,22.0,21.37,22.0,461270,0.0,1.0
2020-12-02,22.49,22.62,21.49,21.73,682959,22.49,22.62,21.49,21.73,682959,0.0,1.0
2020-12-03,22.25,22.5,22.09,22.5,415701,22.25,22.5,22.09,22.5,415701,0.0,1.0
2020-12-04,22.36,22.63,22.21,22.43,429006,22.36,22.63,22.21,22.43,429006,0.0,1.0
2020-12-07,22.26,22.55,22.18,22.23,333768,22.26,22.55,22.18,22.23,333768,0.0,1.0
2020-12-08,22.59,23.055,21.89,22.23,643196,22.59,23.055,21.89,22.23,643196,0.0,1.0
2020-12-09,22.0,23.06,21.85,22.87,427079,22.0,23.06,21.85,22.87,427079,0.0,1.0
2020-12-10,21.74,22.13,21.55,21.9,452433,21.74,22.13,21.55,21.9,452433,0.0,1.0
2020-12-11,21.54,21.83,21.17,21.64,305356,21.54,21.83,21.17,21.64,305356,0.0,1.0
2020-12-14,21.17,21.87,21.05,21.75,293778,21.17,21.87,21.05,21.75,293778,0.0,1.0
2020-12-15,21.23,21.43,21.08,21.34,329057,21.23,21.43,21.08,21.34,329057,0.0,1.0
2020-12-16,21.6,22.13,21.3,21.49,542356,21.6,22.13,21.3,21.49,542356,0.0,1.0
2020-12-17,22.02,22.03,21.0,21.72,694467,22.02,22.03,21.0,21.72,694467,0.0,1.0
2020-12-18,22.6,22.87,22.03,22.06,727310,22.6,22.87,22.03,22.06,727310,0.0,1.0
2020-12-21,22.71,22.71,22.03,22.3,704625,22.71,22.71,22.03,22.3,704625,0.0,1.0
2020-12-22,23.0,23.07,22.49,22.7,872920,23.0,23.07,22.49,22.7,872920,0.0,1.0
2020-12-23,23.69,23.7,22.92,23.06,504037,23.69,23.7,22.92,23.06,504037,0.0,1.0
2020-12-24,23.34,23.605,22.91,23.58,269406,23.34,23.605,22.91,23.58,269406,0.0,1.0
2020-12-28,23.46,23.695,23.04,23.56,351704,23.46,23.695,23.04,23.56,351704,0.0,1.0
2020-12-29,23.21,23.59,22.78,23.37,380007,23.21,23.59,22.78,23.37,380007,0.0,1.0
2020-12-30,23.45,23.96,23.14,23.19,440161,23.45,23.96,23.14,23.19,440161,0.0,1.0
2020-12-31,25.19,26.19,24.74,26.18,3811439,25.19,26.19,24.74,26.18,3811439,0.0,1.0
2021-01-04,25.1,25.85,24.02,25.31,1787528,25.1,25.85,24.02,25.31,1787528,0.0,1.0
2021-01-05,25.21,25.49,24.585,25.31,1195877,25.21,25.49,24.585,25.31,1195877,0.0,1.0
2021-01-06,24.21,25.53,23.78,25.08,8651316,24.21,25.53,23.78,25.08,8651316,0.0,1.0
2021-01-07,23.74,24.4,23.47,24.02,1359758,23.74,24.4,23.47,24.02,1359758,0.0,1.0
2021-01-08,23.4,24.04,23.22,23.85,1034752,23.4,24.04,23.22,23.85,1034752,0.0,1.0
2021-01-11,23.11,23.365,22.64,23.13,807412,23.11,23.365,22.64,23.13,807412,0.0,1.0
2021-01-12,23.04,23.2,22.55,22.98,704778,23.04,23.2,22.55,22.98,704778,0.0,1.0
2021-01-13,22.84,23.13,22.59,23.11,474247,22.84,23.13,22.59,23.11,474247,0.0,1.0
2021-01-14,23.74,23.95,22.8,22.91,1284385,23.74,23.95,22.8,22.91,1284385,0.0,1.0
2021-01-15,23.46,23.765,23.01,23.68,717195,23.46,23.765,23.01,23.68,717195,0.0,1.0
2021-01-19,24.01,24.04,23.48,23.75,759061,24.01,24.04,23.48,23.75,759061,0.0,1.0
2021-01-20,23.81,24.1495,23.03,23.66,1665780,23.81,24.1495,23.03,23.66,1665780,0.0,1.0
2021-01-21,23.28,23.95,23.26,23.6,717985,23.28,23.95,23.26,23.6,717985,0.0,1.0
2021-01-22,22.72,23.225,22.17,23.18,932056,22.72,23.225,22.17,23.18,932056,0.0,1.0
2021-01-25,22.59,22.97,22.15,22.64,815881,22.59,22.97,22.15,22.64,815881,0.0,1.0
2021-01-26,22.66,22.97,22.385,22.75,510867,22.66,22.97,22.385,22.75,510867,0.0,1.0
2021-01-27,21.81,22.34,21.72,22.26,806545,21.81,22.34,21.72,22.26,806545,0.0,1.0
2021-01-28,22.01,22.28,21.62,21.86,758254,22.01,22.28,21.62,21.86,758254,0.0,1.0
2021-01-29,21.76,22.26,21.4,21.84,936415,21.76,22.26,21.4,21.84,936415,0.0,1.0
2021-02-01,22.53,22.93,21.15,21.74,1245218,22.53,22.93,21.15,21.74,1245218,0.0,1.0
2021-02-02,22.65,22.93,22.12,22.93,1495304,22.65,22.93,22.12,22.93,1495304,0.0,1.0
2021-02-03,22.94,23.294,22.36,22.82,1809373,22.94,23.294,22.36,22.82,1809373,0.0,1.0
2021-02-04,23.12,24.15,21.29,22.24,2079443,23.12,24.15,21.29,22.24,2079443,0.0,1.0
2021-02-05,22.82,23.6,22.48,23.57,1228321,22.82,23.6,22.48,23.57,1228321,0.0,1.0
2021-02-08,23.33,23.33,22.57,23.02,1026260,23.33,23.33,22.57,23.02,1026260,0.0,1.0
2021-02-09,23.22,23.56,22.48,23.23,666278,23.22,23.56,22.48,23.23,666278,0.0,1.0
2021-02-10,23.06,23.41,22.42,23.41,619329,23.06,23.41,22.42,23.41,619329,0.0,1.0
2021-02-11,23.28,23.28,22.91,23.2,433263,23.28,23.28,22.91,23.2,433263,0.0,1.0
2021-02-12,23.64,23.67,23.11,23.26,304425,23.64,23.67,23.11,23.26,304425,0.0,1.0
2021-02-16,24.25,24.32,23.65,23.72,488687,24.25,24.32,23.65,23.72,488687,0.0,1.0
2021-02-17,24.84,24.84,23.95,24.14,577518,24.84,24.84,23.95,24.14,577518,0.0,1.0
2021-02-18,24.86,25.01,24.48,24.59,401351,24.86,25.01,24.48,24.59,401351,0.0,1.0
2021-02-19,24.75,25.29,24.72,24.99,477398,24.75,25.29,24.72,24.99,477398,0.0,1.0
2021-02-22,25.38,25.96,24.54,24.74,863674,25.38,25.96,24.54,24.74,863674,0.0,1.0
2021-02-23,25.38,25.5921,24.88,25.24,712949,25.38,25.5921,24.88,25.24,712949,0.0,1.0
2021-02-24,26.03,26.42,25.11,25.36,755225,26.03,26.42,25.11,25.36,755225,0.0,1.0
2021-02-25,25.22,26.47,25.1,26.13,578207,25.22,26.47,25.1,26.13,578207,0.0,1.0
2021-02-26,25.65,26.02,24.465,25.17,1142023,25.65,26.02,24.465,25.17,1142023,0.0,1.0
2021-03-01,27.2,27.29,25.92,26.32,1128162,27.2,27.29,25.92,26.32,1128162,0.0,1.0
2021-03-02,26.14,26.83,25.78,26.31,1089705,26.14,26.83,25.78,26.31,1089705,0.0,1.0
2021-03-03,25.62,26.5,25.37,26.21,734511,25.62,26.5,25.37,26.21,734511,0.0,1.0
2021-03-04,24.96,25.79,24.2019,25.37,826600,24.96,25.79,24.2019,25.37,826600,0.0,1.0
2021-03-05,25.78,25.82,24.555,25.19,867680,25.78,25.82,24.555,25.19,867680,0.0,1.0
2021-03-08,26.08,26.68,25.79,25.87,832499,26.08,26.68,25.79,25.87,832499,0.0,1.0
2021-03-09,26.33,26.9,26.25,26.54,411196,26.33,26.9,26.25,26.54,411196,0.0,1.0
2021-03-10,27.41,27.81,27.0,27.48,688477,27.41,27.81,27.0,27.48,688477,0.0,1.0
2021-03-11,28.72,28.78,27.41,27.84,624353,28.72,28.78,27.41,27.84,624353,0.0,1.0
2021-03-12,28.61,29.1,28.6,28.65,801361,28.61,29.1,28.6,28.65,801361,0.0,1.0
2021-03-15,28.79,28.83,27.72,28.5,425956,28.79,28.83,27.72,28.5,425956,0.0,1.0
2021-03-16,28.25,28.96,28.24,28.89,730743,28.25,28.96,28.24,28.89,730743,0.0,1.0
2021-03-17,27.87,28.225,27.63,28.15,578856,27.87,28.225,27.63,28.15,578856,0.0,1.0
2021-03-18,27.75,28.11,27.6,27.87,721890,27.75,28.11,27.6,27.87,721890,0.0,1.0
2021-03-19,27.67,28.12,27.4,28.12,539594,27.67,28.12,27.4,28.12,539594,0.0,1.0
2021-03-22,28.35,29.24,28.29,28.89,770534,28.35,29.24,28.29,28.89,770534,0.0,1.0
2021-03-23,27.24,28.315,27.11,28.16,558899,27.24,28.315,27.11,28.16,558899,0.0,1.0
2021-03-24,26.14,27.675,26.03,27.56,865742,26.14,27.675,26.03,27.56,865742,0.0,1.0
2021-03-25,26.65,26.66,25.26,25.85,859664,26.65,26.66,25.26,25.85,859664,0.0,1.0
2021-03-26,27.11,27.39,26.5,26.76,692581,27.11,27.39,26.5,26.76,692581,0.0,1.0
2021-03-29,26.58,27.66,26.35,27.05,571085,26.58,27.66,26.35,27.05,571085,0.0,1.0
2021-03-30,27.04,27.1,26.3,26.43,360720,27.04,27.1,26.3,26.43,360720,0.0,1.0
2021-03-31,26.83,27.44,26.83,27.33,447239,26.83,27.44,26.83,27.33,447239,0.0,1.0
2021-04-01,26.94,27.16,26.42,26.8,388082,26.94,27.16,26.42,26.8,388082,0.0,1.0
2021-04-05,27.01,27.3,26.7906,27.25,281102,27.01,27.3,26.7906,27.25,281102,0.0,1.0
2021-04-06,27.02,27.61,26.99,27.01,372404,27.02,27.61,26.99,27.01,372404,0.0,1.0
2021-04-07,27.25,27.4399,26.75,27.16,410387,27.25,27.4399,26.75,27.16,410387,0.0,1.0
2021-04-08,27.54,27.65,26.98,27.36,608932,27.54,27.65,26.98,27.36,608932,0.0,1.0
2021-04-09,27.85,27.9,27.08,27.61,371604,27.85,27.9,27.08,27.61,371604,0.0,1.0
2021-04-12,28.33,28.43,27.58,28.0,514537,28.33,28.43,27.58,28.0,514537,0.0,1.0
2021-04-13,28.24,28.9914,28.16,28.67,493211,28.24,28.9914,28.16,28.67,493211,0.0,1.0
2021-04-14,29.07,29.11,28.26,28.48,609482,29.07,29.11,28.26,28.48,609482,0.0,1.0
2021-04-15,29.08,29.39,28.83,29.25,585838,29.08,29.39,28.83,29.25,585838,0.0,1.0
2021-04-16,29.9,29.98,29.12,29.4,408889,29.9,29.98,29.12,29.4,408889,0.0,1.0
2021-04-19,29.75,29.95,29.2,29.75,447700,29.75,29.95,29.2,29.75,447700,0.0,1.0
2021-04-20,29.57,30.07,29.25,29.76,522084,29.57,30.07,29.25,29.76,522084,0.0,1.0
2021-04-21,29.81,30.0,29.3,29.39,443548,29.81,30.0,29.3,29.39,443548,0.0,1.0
2021-04-22,30.22,30.56,29.8101,30.17,566799,30.22,30.56,29.8101,30.17,566799,0.0,1.0
2021-04-23,31.12,31.29,30.12,30.25,612736,31.12,31.29,30.12,30.25,612736,0.0,1.0
2021-04-26,30.33,31.19,30.2,31.19,589467,30.33,31.19,30.2,31.19,589467,0.0,1.0
2021-04-27,30.21,30.83,29.71,30.63,770580,30.21,30.83,29.71,30.63,770580,0.0,1.0
2021-04-28,30.05,30.5586,29.51,30.06,619556,30.05,30.5586,29.51,30.06,619556,0.0,1.0
2021-04-29,30.29,30.53,29.81,30.35,379701,30.29,30.53,29.81,30.35,379701,0.0,1.0
2021-04-30,30.25,30.64,30.03,30.03,460418,30.25,30.64,30.03,30.03,460418,0.0,1.0
2021-05-03,29.54,30.64,29.46,30.24,945984,29.54,30.64,29.46,30.24,945984,0.0,1.0
2021-05-04,29.73,29.9,29.16,29.39,358714,29.73,29.9,29.16,29.39,358714,0.0,1.0
2021-05-05,29.93,30.38,29.615,29.77,300400,29.93,30.38,29.615,29.77,300400,0.0,1.0
2021-05-06,30.57,30.58,29.76,29.92,338099,30.57,30.58,29.76,29.92,338099,0.0,1.0
2021-05-07,30.13,30.6,30.12,30.48,417780,30.13,30.6,30.12,30.48,417780,0.0,1.0
2021-05-10,29.04,30.13,29.0,30.13,539940,29.04,30.13,29.0,30.13,539940,0.0,1.0
2021-05-11,28.57,29.01,28.12,28.71,685110,28.57,29.01,28.12,28.71,685110,0.0,1.0
2021-05-12,27.72,28.6095,27.72,28.4,572632,27.72,28.6095,27.72,28.4,572632,0.0,1.0
2021-05-13,27.87,28.37,27.47,27.88,577427,27.87,28.37,27.47,27.88,577427,0.0,1.0
2021-05-14,28.86,29.03,27.77,28.12,549345,28.86,29.03,27.77,28.12,549345,0.0,1.0
2021-05-17,29.27,29.33,28.52,28.75,290172,29.27,29.33,28.52,28.75,290172,0.0,1.0
2021-05-18,29.22,29.75,29.21,29.27,295467,29.22,29.75,29.21,29.27,295467,0.0,1.0
2021-05-19,28.93,29.23,28.48,28.76,436964,28.93,29.23,28.48,28.76,436964,0.0,1.0
2021-05-20,29.29,29.35,28.635,28.95,337944,29.29,29.35,28.635,28.95,337944,0.0,1.0
2021-05-21,28.8,29.73,28.78,29.48,291937,28.8,29.73,28.78,29.48,291937,0.0,1.0
2021-05-24,29.15,29.21,28.725,28.87,427286,29.15,29.21,28.725,28.87,427286,0.0,1.0
2021-05-25,28.5,29.64,28.46,29.09,468882,28.5,29.64,28.46,29.09,468882,0.0,1.0
2021-05-26,29.65,29.75,28.46,28.51,697882,29.65,29.75,28.46,28.51,697882,0.0,1.0
2021-05-27,28.52,29.45,27.36,28.06,1138219,28.52,29.45,27.36,28.06,1138219,0.0,1.0
2021-05-28,28.0,28.72,27.94,28.56,704077,28.0,28.72,27.94,28.56,704077,0.0,1.0
2021-06-01,27.57,28.31,27.26,28.13,700720,27.57,28.31,27.26,28.13,700720,0.0,1.0
2021-06-02,27.59,27.78,26.9,26.9,804323,27.59,27.78,26.9,26.9,804323,0.0,1.0
2021-06-03,27.33,27.76,26.91,27.57,491756,27.33,27.76,26.91,27.57,491756,0.0,1.0
2021-06-04,27.3,27.73,27.05,27.47,270783,27.3,27.73,27.05,27.47,270783,0.0,1.0
2021-06-07,27.52,27.59,27.16,27.37,296739,27.52,27.59,27.16,27.37,296739,0.0,1.0
2021-06-08,27.97,28.22,27.5,27.61,464663,27.97,28.22,27.5,27.61,464663,0.0,1.0
2021-06-09,28.1,28.39,27.91,28.15,399267,28.1,28.39,27.91,28.15,399267,0.0,1.0
2021-06-10,27.87,28.44,27.86,28.34,265285,27.87,28.44,27.86,28.34,265285,0.0,1.0
2021-06-11,28.47,28.65,27.9,28.02,344924,28.47,28.65,27.9,28.02,344924,0.0,1.0
2021-06-14,28.49,28.72,28.25,28.68,321023,28.49,28.72,28.25,28.68,321023,0.0,1.0
2021-06-15,28.6,28.77,28.3913,28.63,267975,28.6,28.77,28.3913,28.63,267975,0.0,1.0
2021-06-16,28.13,28.645,28.08,28.63,317281,28.13,28.645,28.08,28.63,317281,0.0,1.0
2021-06-17,27.84,28.19,27.21,28.19,328408,27.84,28.19,27.21,28.19,328408,0.0,1.0
2021-06-18,27.47,27.73,27.14,27.43,390208,27.47,27.73,27.14,27.43,390208,0.0,1.0
2021-06-21,27.91,28.05,27.5,27.69,268285,27.91,28.05,27.5,27.69,268285,0.0,1.0
2021-06-22,27.61,27.87,27.4,27.7,408576,27.61,27.87,27.4,27.7,408576,0.0,1.0
2021-06-23,27.62,27.85,26.81,27.39,525296,27.62,27.85,26.81,27.39,525296,0.0,1.0
2021-06-24,28.0,28.1217,27.43,27.81,307900,28.0,28.1217,27.43,27.81,307900,0.0,1.0
2021-06-25,28.0,28.16,27.91,28.11,882559,28.0,28.16,27.91,28.11,882559,0.0,1.0
2021-06-28,27.55,28.0,27.33,28.0,893690,27.55,28.0,27.33,28.0,893690,0.0,1.0
2021-06-29,27.6,27.94,27.5,27.7,313724,27.6,27.94,27.5,27.7,313724,0.0,1.0
2021-06-30,27.14,27.56,27.13,27.48,573614,27.14,27.56,27.13,27.48,573614,0.0,1.0
2021-07-01,27.16,27.31,26.77,27.31,626345,27.16,27.31,26.77,27.31,626345,0.0,1.0
2021-07-02,26.61,27.3,26.57,27.25,399835,26.61,27.3,26.57,27.25,399835,0.0,1.0
2021-07-06,26.3,26.62,26.01,26.62,473344,26.3,26.62,26.01,26.62,473344,0.0,1.0
2021-07-07,25.9,26.47,25.81,26.19,339537,25.9,26.47,25.81,26.19,339537,0.0,1.0
2021-07-08,25.88,25.965,25.145,25.48,414547,25.88,25.965,25.145,25.48,414547,0.0,1.0
2021-07-09,26.41,26.46,26.0,26.18,299464,26.41,26.46,26.0,26.18,299464,0.0,1.0
2021-07-12,26.13,26.44,26.01,26.44,219045,26.13,26.44,26.01,26.44,219045,0.0,1.0
2021-07-13,25.7,26.01,25.62,25.95,296682,25.7,26.01,25.62,25.95,296682,0.0,1.0
2021-07-14,26.29,26.61,26.02,26.29,555921,26.29,26.61,26.02,26.29,555921,0.0,1.0
2021-07-15,25.91,26.4,25.655,26.09,347420,25.91,26.4,25.655,26.09,347420,0.0,1.0
2021-07-16,25.49,26.25,25.41,26.16,310699,25.49,26.25,25.41,26.16,310699,0.0,1.0
2021-07-19,24.96,25.23,24.58,25.15,567103,24.96,25.23,24.58,25.15,567103,0.0,1.0
2021-07-20,26.04,26.23,24.96,25.16,570275,26.04,26.23,24.96,25.16,570275,0.0,1.0
2021-07-21,26.6,26.75,26.2,26.35,402472,26.6,26.75,26.2,26.35,402472,0.0,1.0
2021-07-22,25.98,26.52,25.925,26.44,351402,25.98,26.52,25.925,26.44,351402,0.0,1.0
2021-07-23,26.79,26.86,25.93,26.15,349404,26.79,26.86,25.93,26.15,349404,0.0,1.0
2021-07-26,26.55,27.11,26.52,26.9,297837,26.55,27.11,26.52,26.9,297837,0.0,1.0
2021-07-27,26.58,26.62,26.15,26.36,309383,26.58,26.62,26.15,26.36,309383,0.0,1.0
2021-07-28,26.7,26.98,26.2916,26.66,339361,26.7,26.98,26.2916,26.66,339361,0.0,1.0
2021-07-29,27.26,27.57,26.78,26.78,388805,27.26,27.57,26.78,26.78,388805,0.0,1.0
2021-07-30,27.61,27.85,27.07,27.25,436975,27.61,27.85,27.07,27.25,436975,0.0,1.0
2021-08-02,27.82,28.06,27.6,27.73,707347,27.82,28.06,27.6,27.73,707347,0.0,1.0
2021-08-03,28.61,28.64,27.535,27.93,580510,28.61,28.64,27.535,27.93,580510,0.0,1.0
2021-08-04,28.05,28.87,27.9,28.42,718404,28.05,28.87,27.9,28.42,718404,0.0,1.0
2021-08-05,29.83,31.23,29.61,30.75,1240418,29.83,31.23,29.61,30.75,1240418,0.0,1.0
2021-08-06,30.02,30.54,29.915,30.04,496602,30.02,30.54,29.915,30.04,496602,0.0,1.0
2021-08-09,29.75,29.91,29.46,29.8,270939,29.75,29.91,29.46,29.8,270939,0.0,1.0
2021-08-10,30.55,30.56,29.67,29.67,453053,30.55,30.56,29.67,29.67,453053,0.0,1.0
2021-08-11,30.06,30.735,30.0,30.66,318676,30.06,30.735,30.0,30.66,318676,0.0,1.0
2021-08-12,29.72,30.205,29.5307,30.205,275108,29.72,30.205,29.5307,30.205,275108,0.0,1.0
2021-08-13,29.92,30.16,29.49,29.725,276241,29.92,30.16,29.49,29.725,276241,0.0,1.0
2021-08-16,29.31,30.1,29.3,29.75,295779,29.31,30.1,29.3,29.75,295779,0.0,1.0
2021-08-17,28.32,29.0,28.21,28.98,432898,28.32,29.0,28.21,28.98,432898,0.0,1.0
2021-08-18,28.21,28.8,28.14,28.14,342154,28.21,28.8,28.14,28.14,342154,0.0,1.0
2021-08-19,28.96,28.99,27.87,27.94,403450,28.96,28.99,27.87,27.94,403450,0.0,1.0
2021-08-20,29.32,29.51,28.91,29.03,329493,29.32,29.51,28.91,29.03,329493,0.0,1.0
2021-08-23,29.85,30.01,29.47,29.57,348815,29.85,30.01,29.47,29.57,348815,0.0,1.0
2021-08-24,29.8,30.02,29.58,29.88,269455,29.8,30.02,29.58,29.88,269455,0.0,1.0
2021-08-25,30.02,30.52,29.76,29.92,270827,30.02,30.52,29.76,29.92,270827,0.0,1.0
2021-08-26,30.03,30.461,29.46,29.46,352091,30.03,30.461,29.46,29.46,352091,0.0,1.0
2021-08-27,30.69,30.87,29.91,30.01,473227,30.69,30.87,29.91,30.01,473227,0.0,1.0
2021-08-30,30.83,31.0,30.51,30.82,402818,30.83,31.0,30.51,30.82,402818,0.0,1.0
2021-08-31,30.95,30.98,30.53,30.8,356238,30.95,30.98,30.53,30.8,356238,0.0,1.0
2021-09-01,31.05,31.08,30.52,31.05,619017,31.05,31.08,30.52,31.05,619017,0.0,1.0
2021-09-02,31.05,31.44,30.91,31.1,443732,31.05,31.44,30.91,31.1,443732,0.0,1.0
2021-09-03,30.66,30.91,30.45,30.91,260898,30.66,30.91,30.45,30.91,260898,0.0,1.0
2021-09-07,30.89,31.67,30.55,30.55,608342,30.89,31.67,30.55,30.55,608342,0.0,1.0
2021-09-08,30.22,30.83,30.0301,30.72,304265,30.22,30.83,30.0301,30.72,304265,0.0,1.0
2021-09-09,29.82,30.63,29.81,30.27,445513,29.82,30.63,29.81,30.27,445513,0.0,1.0
2021-09-10,30.28,30.62,29.93,30.13,401059,30.28,30.62,29.93,30.13,401059,0.0,1.0
2021-09-13,30.68,30.75,30.18,30.52,429739,30.68,30.75,30.18,30.52,429739,0.0,1.0
2021-09-14,29.65,30.78,29.35,30.78,489297,29.65,30.78,29.35,30.78,489297,0.0,1.0
2021-09-15,30.27,30.28,29.52,29.65,541733,30.27,30.28,29.52,29.65,541733,0.0,1.0
2021-09-16,30.22,30.43,29.8,30.37,388541,30.22,30.43,29.8,30.37,388541,0.0,1.0
2021-09-17,29.98,30.92,29.95,30.43,2377018,29.98,30.92,29.95,30.43,2377018,0.0,1.0
2021-09-20,29.05,29.63,28.45,29.14,829751,29.05,29.63,28.45,29.14,829751,0.0,1.0
2021-09-21,28.74,29.35,28.59,29.21,462113,28.74,29.35,28.59,29.21,462113,0.0,1.0
2021-09-22,28.96,29.19,28.71,28.77,436807,28.96,29.19,28.71,28.77,436807,0.0,1.0
2021-09-23,29.19,29.36,28.99,29.03,533588,29.19,29.36,28.99,29.03,533588,0.0,1.0
2021-09-24,29.19,29.415,28.7,29.02,448544,29.19,29.415,28.7,29.02,448544,0.0,1.0
2021-09-27,29.99,30.15,29.1,29.1,789825,29.99,30.15,29.1,29.1,789825,0.0,1.0
2021-09-28,29.63,29.99,29.18,29.99,498375,29.63,29.99,29.18,29.99,498375,0.0,1.0
2021-09-29,30.01,30.11,29.44,29.83,434900,30.01,30.11,29.44,29.83,434900,0.0,1.0
2021-09-30,29.05,30.04,28.9,29.9,488886,29.05,30.04,28.9,29.9,488886,0.0,1.0
2021-10-01,29.58,29.72,28.72,29.27,369484,29.58,29.72,28.72,29.27,369484,0.0,1.0
2021-10-04,29.1,29.65,28.83,29.65,434892,29.1,29.65,28.83,29.65,434892,0.0,1.0
2021-10-05,29.98,30.17,29.2427,29.26,420028,29.98,30.17,29.2427,29.26,420028,0.0,1.0
2021-10-06,29.82,29.88,29.4,29.5,242123,29.82,29.88,29.4,29.5,242123,0.0,1.0
2021-10-07,30.29,30.67,30.11,30.17,244952,30.29,30.67,30.11,30.17,244952,0.0,1.0
2021-10-08,29.64,30.35,29.54,30.35,230024,29.64,30.35,29.54,30.35,230024,0.0,1.0
2021-10-11,29.58,29.87,29.46,29.78,192486,29.58,29.87,29.46,29.78,192486,0.0,1.0
2021-10-12,29.18,29.71,29.17,29.58,213815,29.18,29.71,29.17,29.58,213815,0.0,1.0
2021-10-13,29.48,29.54,28.775,29.22,260545,29.48,29.54,28.775,29.22,260545,0.0,1.0
2021-10-14,29.6,29.999,29.44,29.8,428188,29.6,29.999,29.44,29.8,428188,0.0,1.0
2021-10-15,29.12,30.13,29.1,30.11,472405,29.12,30.13,29.1,30.11,472405,0.0,1.0
2021-10-18,29.45,29.46,28.59,28.94,210577,29.45,29.46,28.59,28.94,210577,0.0,1.0
2021-10-19,29.32,29.61,29.11,29.37,204249,29.32,29.61,29.11,29.37,204249,0.0,1.0
2021-10-20,29.48,29.93,29.28,29.365,179850,29.48,29.93,29.28,29.365,179850,0.0,1.0
2021-10-21,29.74,29.82,29.43,29.57,190557,29.74,29.82,29.43,29.57,190557,0.0,1.0
2021-10-22,30.58,30.67,29.7,29.72,221033,30.58,30.67,29.7,29.72,221033,0.0,1.0
2021-10-25,31.07,31.4,30.53,30.72,375981,31.07,31.4,30.53,30.72,375981,0.0,1.0
2021-10-26,31.79,32.13,30.97,31.38,905193,31.79,32.13,30.97,31.38,905193,0.0,1.0
2021-10-27,31.62,31.83,30.89,31.71,580407,31.62,31.83,30.89,31.71,580407,0.0,1.0
2021-10-28,32.51,32.64,31.81,31.81,311627,32.51,32.64,31.81,31.81,311627,0.0,1.0
2021-10-29,32.31,32.56,31.94,32.42,358676,32.31,32.56,31.94,32.42,358676,0.0,1.0
2021-11-01,32.77,32.9625,32.36,32.52,772907,32.77,32.9625,32.36,32.52,772907,0.0,1.0
2021-11-02,32.91,33.14,32.11,32.86,496409,32.91,33.14,32.11,32.86,496409,0.0,1.0
2021-11-03,33.18,33.38,32.7035,32.81,873312,33.18,33.38,32.7035,32.81,873312,0.0,1.0
2021-11-04,30.21,32.1,29.57,30.0,1964084,30.21,32.1,29.57,30.0,1964084,0.0,1.0
2021-11-05,31.33,32.2,30.49,30.58,744617,31.33,32.2,30.49,30.58,744617,0.0,1.0
2021-11-08,30.96,32.04,30.845,31.72,450935,30.96,32.04,30.845,31.72,450935,0.0,1.0
2021-11-09,31.02,31.4858,30.89,31.06,360041,31.02,31.4858,30.89,31.06,360041,0.0,1.0
2021-11-10,30.78,31.09,30.55,30.88,295714,30.78,31.09,30.55,30.88,295714,0.0,1.0
2021-11-11,31.24,31.26,30.56,30.855,265420,31.24,31.26,30.56,30.855,265420,0.0,1.0
2021-11-12,31.36,31.665,31.11,31.18,221295,31.36,31.665,31.11,31.18,221295,0.0,1.0
2021-11-15,31.63,31.69,31.145,31.69,371833,31.63,31.69,31.145,31.69,371833,0.0,1.0
2021-11-16,32.37,32.42,31.69,31.69,292120,32.37,32.42,31.69,31.69,292120,0.0,1.0
2021-11-17,32.7,33.07,32.273,32.38,469678,32.7,33.07,32.273,32.38,469678,0.0,1.0
2021-11-18,32.42,32.66,31.8701,32.66,221671,32.42,32.66,31.8701,32.66,221671,0.0,1.0
2021-11-19,32.44,32.85,32.26,32.26,223615,32.44,32.85,32.26,32.26,223615,0.0,1.0
2021-11-22,32.04,33.1,32.02,32.77,327965,32.04,33.1,32.02,32.77,327965,0.0,1.0
2021-11-23,32.01,32.09,31.23,31.75,386123,32.01,32.09,31.23,31.75,386123,0.0,1.0
2021-11-24,31.78,31.83,31.17,31.54,248968,31.78,31.83,31.17,31.54,248968,0.0,1.0
2021-11-26,31.07,31.24,30.41,30.94,342342,31.07,31.24,30.41,30.94,342342,0.0,1.0
2021-11-29,30.92,31.42,30.33,31.41,396169,30.92,31.42,30.33,31.41,396169,0.0,1.0
2021-11-30,30.12,30.74,29.77,30.68,357866,30.12,30.74,29.77,30.68,357866,0.0,1.0
2021-12-01,29.59,30.75,29.59,30.75,690348,29.59,30.75,29.59,30.75,690348,0.0,1.0
2021-12-02,30.85,30.97,29.3,29.87,359428,30.85,30.97,29.3,29.87,359428,0.0,1.0
2021-12-03,30.15,31.27,29.73,31.17,654122,30.15,31.27,29.73,31.17,654122,0.0,1.0
2021-12-06,30.39,30.81,29.98,30.355,400056,30.39,30.81,29.98,30.355,400056,0.0,1.0
2021-12-07,31.05,31.615,30.55,30.87,575136,31.05,31.615,30.55,30.87,575136,0.0,1.0
2021-12-08,31.77,31.91,31.0,31.02,333479,31.77,31.91,31.0,31.02,333479,0.0,1.0
2021-12-09,31.28,31.92,31.25,31.42,298552,31.28,31.92,31.25,31.42,298552,0.0,1.0
2021-12-10,31.4,31.77,30.97,31.32,401958,31.4,31.77,30.97,31.32,401958,0.0,1.0
2021-12-13,30.12,31.5399,30.09,31.22,574331,30.12,31.5399,30.09,31.22,574331,0.0,1.0
2021-12-14,30.78,30.82,29.87,29.88,383672,30.78,30.82,29.87,29.88,383672,0.0,1.0
2021-12-15,31.24,31.36,30.38,30.64,351634,31.24,31.36,30.38,30.64,351634,0.0,1.0
2021-12-16,30.44,31.5,30.23,31.44,468931,30.44,31.5,30.23,31.44,468931,0.0,1.0
2021-12-17,30.29,30.69,29.83,30.12,1380717,30.29,30.69,29.83,30.12,1380717,0.0,1.0
2021-12-20,30.08,30.37,29.25,29.87,642101,30.08,30.37,29.25,29.87,642101,0.0,1.0
2021-12-21,30.76,30.935,30.13,30.18,446642,30.76,30.935,30.13,30.18,446642,0.0,1.0
2021-12-22,31.19,31.245,30.58,30.72,292472,31.19,31.245,30.58,30.72,292472,0.0,1.0
2021-12-23,31.62,31.75,31.07,31.33,167037,31.62,31.75,31.07,31.33,167037,0.0,1.0
2021-12-27,32.14,32.22,31.46,31.49,279731,32.14,32.22,31.46,31.49,279731,0.0,1.0
2021-12-28,32.04,32.22,31.74,31.88,302774,32.04,32.22,31.74,31.88,302774,0.0,1.0
2021-12-29,32.38,32.51,31.97,32.03,217178,32.38,32.51,31.97,32.03,217178,0.0,1.0
2021-12-30,32.62,33.3,32.29,32.29,256539,32.62,33.3,32.29,32.29,256539,0.0,1.0
2021-12-31,33.21,33.265,32.58,32.58,215040,33.21,33.265,32.58,32.58,215040,0.0,1.0
2022-01-03,33.17,33.63,32.69,33.26,556812,33.17,33.63,32.69,33.26,556812,0.0,1.0
2022-01-04,32.51,33.53,32.49,33.12,260683,32.51,33.53,32.49,33.12,260683,0.0,1.0
2022-01-05,31.57,32.49,31.49,32.33,287993,31.57,32.49,31.49,32.33,287993,0.0,1.0
2022-01-06,31.47,31.7,31.19,31.34,231972,31.47,31.7,31.19,31.34,231972,0.0,1.0
2022-01-07,31.07,31.89,31.06,31.39,394473,31.07,31.89,31.06,31.39,394473,0.0,1.0
2022-01-10,30.35,30.93,29.84,30.85,879128,30.35,30.93,29.84,30.85,879128,0.0,1.0
2022-01-11,30.42,30.73,29.97,30.39,323444,30.42,30.73,29.97,30.39,323444,0.0,1.0
2022-01-12,30.54,30.61,30.04,30.38,349093,30.54,30.61,30.04,30.38,349093,0.0,1.0
2022-01-13,30.16,31.17,30.11,30.7,321789,30.16,31.17,30.11,30.7,321789,0.0,1.0
2022-01-14,29.7,30.03,29.27,29.78,295694,29.7,30.03,29.27,29.78,295694,0.0,1.0
2022-01-18,28.1,29.315,28.01,29.27,568279,28.1,29.315,28.01,29.27,568279,0.0,1.0
2022-01-19,27.57,28.37,27.56,28.11,267811,27.57,28.37,27.56,28.11,267811,0.0,1.0
2022-01-20,27.33,28.37,27.27,27.73,337878,27.33,28.37,27.27,27.73,337878,0.0,1.0
2022-01-21,27.09,27.665,26.92,27.34,422020,27.09,27.665,26.92,27.34,422020,0.0,1.0
2022-01-24,27.96,28.04,26.145,26.58,667066,27.96,28.04,26.145,26.58,667066,0.0,1.0
2022-01-25,27.66,27.99,26.7,27.17,752441,27.66,27.99,26.7,27.17,752441,0.0,1.0
2022-01-26,27.42,28.56,27.18,27.95,716483,27.42,28.56,27.18,27.95,716483,0.0,1.0
2022-01-27,27.63,28.195,27.37,27.69,452657,27.63,28.195,27.37,27.69,452657,0.0,1.0
2022-01-28,28.11,28.14,27.04,27.6,424388,28.11,28.14,27.04,27.6,424388,0.0,1.0
2022-01-31,29.56,29.58,28.0,28.05,516796,29.56,29.58,28.0,28.05,516796,0.0,1.0
2022-02-01,29.78,29.95,28.86,29.44,598095,29.78,29.95,28.86,29.44,598095,0.0,1.0
2022-02-02,29.57,30.34,29.18,29.96,740330,29.57,30.34,29.18,29.96,740330,0.0,1.0
2022-02-03,28.52,30.65,28.02,29.95,1525712,28.52,30.65,28.02,29.95,1525712,0.0,1.0
2022-02-04,28.54,29.02,28.43,28.56,1013634,28.54,29.02,28.43,28.56,1013634,0.0,1.0
2022-02-07,28.19,28.63,28.09,28.61,414701,28.19,28.63,28.09,28.61,414701,0.0,1.0
2022-02-08,28.41,28.57,28.005,28.24,441960,28.41,28.57,28.005,28.24,441960,0.0,1.0
2022-02-09,28.82,29.09,28.49,28.62,614656,28.82,29.09,28.49,28.62,614656,0.0,1.0
2022-02-10,27.84,29.0,27.6603,28.19,550302,27.84,29.0,27.6603,28.19,550302,0.0,1.0
2022-02-11,27.06,28.06,26.9,27.99,498249,27.06,28.06,26.9,27.99,498249,0.0,1.0
2022-02-14,26.93,27.23,26.59,26.97,413016,26.93,27.23,26.59,26.97,413016,0.0,1.0
2022-02-15,27.33,27.77,27.32,27.36,397824,27.33,27.77,27.32,27.36,397824,0.0,1.0
2022-02-16,27.51,27.67,26.88,27.33,330475,27.51,27.67,26.88,27.33,330475,0.0,1.0
2022-02-17,26.62,27.4602,26.55,27.2,402071,26.62,27.4602,26.55,27.2,402071,0.0,1.0
2022-02-18,26.64,27.115,26.37,26.6,364003,26.64,27.115,26.37,26.6,364003,0.0,1.0
2022-02-22,26.23,26.71,25.91,26.43,498721,26.23,26.71,25.91,26.43,498721,0.0,1.0
2022-02-23,25.8,26.77,25.79,26.56,307918,25.8,26.77,25.79,26.56,307918,0.0,1.0
2022-02-24,25.96,26.01,24.88,25.03,582858,25.96,26.01,24.88,25.03,582858,0.0,1.0
2022-02-25,26.59,26.59,25.79,26.03,373572,26.59,26.59,25.79,26.03,373572,0.0,1.0
2022-02-28,26.43,26.56,26.115,26.27,332768,26.43,26.56,26.115,26.27,332768,0.0,1.0
2022-03-01,25.82,26.21,25.46,26.21,551269,25.82,26.21,25.46,26.21,551269,0.0,1.0
2022-03-02,26.2,26.47,25.88,25.98,411867,26.2,26.47,25.88,25.98,411867,0.0,1.0
2022-03-03,25.81,26.1,25.28,25.46,656123,25.81,26.1,25.28,25.46,656123,0.0,1.0
2022-03-04,25.12,25.59,24.93,25.52,420885,25.12,25.59,24.93,25.52,420885,0.0,1.0
2022-03-07,23.05,25.13,23.04,25.11,633894,23.05,25.13,23.04,25.11,633894,0.0,1.0
2022-03-08,22.79,23.375,22.215,22.93,882873,22.79,23.375,22.215,22.93,882873,0.0,1.0
2022-03-09,24.68,25.0,23.46,23.46,533054,24.68,25.0,23.46,23.46,533054,0.0,1.0
2022-03-10,23.7,24.07,23.27,23.89,482001,23.7,24.07,23.27,23.89,482001,0.0,1.0
2022-03-11,23.62,24.1,23.53,24.0,519337,23.62,24.1,23.53,24.0,519337,0.0,1.0
2022-03-14,23.19,23.94,23.05,23.83,528201,23.19,23.94,23.05,23.83,528201,0.0,1.0
2022-03-15,23.93,23.95,23.35,23.51,373193,23.93,23.95,23.35,23.51,373193,0.0,1.0
2022-03-16,25.06,25.08,24.25,24.25,381915,25.06,25.08,24.25,24.25,381915,0.0,1.0
2022-03-17,25.23,25.43,24.8,24.8,310850,25.23,25.43,24.8,24.8,310850,0.0,1.0
2022-03-18,25.92,26.0,24.95,25.16,467569,25.92,26.0,24.95,25.16,467569,0.0,1.0
2022-03-21,25.36,25.89,25.05,25.8,306085,25.36,25.89,25.05,25.8,306085,0.0,1.0
2022-03-22,25.96,26.03,25.41,25.54,285236,25.96,26.03,25.41,25.54,285236,0.0,1.0
2022-03-23,25.31,25.73,25.17,25.57,334041,25.31,25.73,25.17,25.57,334041,0.0,1.0
2022-03-24,25.55,25.56,25.16,25.37,194800,25.55,25.56,25.16,25.37,194800,0.0,1.0
2022-03-25,25.34,25.83,25.15,25.63,248238,25.34,25.83,25.15,25.63,248238,0.0,1.0
2022-03-28,25.25,25.45,24.66,25.45,489964,25.25,25.45,24.66,25.45,489964,0.0,1.0
2022-03-29,26.46,26.54,25.56,26.06,357092,26.46,26.54,25.56,26.06,357092,0.0,1.0
2022-03-30,25.81,26.36,25.755,26.05,281369,25.81,26.36,25.755,26.05,281369,0.0,1.0
2022-03-31,25.83,25.93,25.43,25.65,608506,25.83,25.93,25.43,25.65,608506,0.0,1.0
2022-04-01,26.3,26.31,25.72,26.13,515167,26.3,26.31,25.72,26.13,515167,0.0,1.0
2022-04-04,26.31,26.59,25.94,26.34,294502,26.31,26.59,25.94,26.34,294502,0.0,1.0
2022-04-05,26.1,26.57,25.99,26.11,296277,26.1,26.57,25.99,26.11,296277,0.0,1.0
2022-04-06,25.91,26.05,25.51,25.88,396294,25.91,26.05,25.51,25.88,396294,0.0,1.0
2022-04-07,25.76,26.18,25.28,26.02,418498,25.76,26.18,25.28,26.02,418498,0.0,1.0
2022-04-08,25.89,26.24,25.25,25.67,340586,25.89,26.24,25.25,25.67,340586,0.0,1.0
2022-04-11,25.7,26.22,25.57,25.76,275156,25.7,26.22,25.57,25.76,275156,0.0,1.0
2022-04-12,25.53,26.66,25.39,26.07,318264,25.53,26.66,25.39,26.07,318264,0.0,1.0
2022-04-13,25.87,26.05,25.42,25.42,245141,25.87,26.05,25.42,25.42,245141,0.0,1.0
2022-04-14,25.6,26.4,25.58,25.96,246196,25.6,26.4,25.58,25.96,246196,0.0,1.0
2022-04-18,25.26,25.77,25.1,25.6,212603,25.26,25.77,25.1,25.6,212603,0.0,1.0
2022-04-19,25.71,25.9,24.8,24.93,243210,25.71,25.9,24.8,24.93,243210,0.0,1.0
2022-04-20,25.94,26.13,25.77,26.0,250122,25.94,26.13,25.77,26.0,250122,0.0,1.0
2022-04-21,24.84,26.42,24.83,26.33,328648,24.84,26.42,24.83,26.33,328648,0.0,1.0
2022-04-22,23.52,24.96,23.44,24.78,547625,23.52,24.96,23.44,24.78,547625,0.0,1.0
2022-04-25,24.38,24.41,22.78,23.39,568417,24.38,24.41,22.78,23.39,568417,0.0,1.0
2022-04-26,23.76,24.41,23.69,24.22,364281,23.76,24.41,23.69,24.22,364281,0.0,1.0
2022-04-27,23.71,24.03,23.41,23.59,486216,23.71,24.03,23.41,23.59,486216,0.0,1.0
2022-04-28,24.61,24.86,23.375,24.04,512076,24.61,24.86,23.375,24.04,512076,0.0,1.0
2022-04-29,24.33,25.14,24.17,24.29,385015,24.33,25.14,24.17,24.29,385015,0.0,1.0
2022-05-02,24.29,24.4,23.44,24.4,354533,24.29,24.4,23.44,24.4,354533,0.0,1.0
2022-05-03,24.01,24.39,23.51,23.99,593165,24.01,24.39,23.51,23.99,593165,0.0,1.0
2022-05-04,24.53,24.58,23.29,23.99,312295,24.53,24.58,23.29,23.99,312295,0.0,1.0
2022-05-05,23.3,24.36,22.8082,24.07,368947,23.3,24.36,22.8082,24.07,368947,0.0,1.0
2022-05-06,22.85,23.29,22.4,23.29,325283,22.85,23.29,22.4,23.29,325283,0.0,1.0
2022-05-09,22.51,22.98,22.42,22.57,368592,22.51,22.98,22.42,22.57,368592,0.0,1.0
2022-05-10,22.4,22.815,21.72,22.8,454617,22.4,22.815,21.72,22.8,454617,0.0,1.0
2022-05-11,22.02,22.9,21.965,22.44,402990,22.02,22.9,21.965,22.44,402990,0.0,1.0
2022-05-12,22.46,22.87,21.83,22.02,382237,22.46,22.87,21.83,22.02,382237,0.0,1.0
2022-05-13,23.72,23.99,22.74,22.74,602745,23.72,23.99,22.74,22.74,602745,0.0,1.0
2022-05-16,23.12,23.95,23.08,23.78,414314,23.12,23.95,23.08,23.78,414314,0.0,1.0
2022-05-17,23.7,23.93,23.17,23.62,470675,23.7,23.93,23.17,23.62,470675,0.0,1.0
2022-05-18,21.62,23.2,21.46,23.2,712435,21.62,23.2,21.46,23.2,712435,0.0,1.0
2022-05-19,21.4,21.84,21.19,21.28,534716,21.4,21.84,21.19,21.28,534716,0.0,1.0
2022-05-20,21.25,21.81,20.49,21.72,674723,21.25,21.81,20.49,21.72,674723,0.0,1.0
2022-05-23,21.69,21.75,21.1,21.58,438826,21.69,21.75,21.1,21.58,438826,0.0,1.0
2022-05-24,21.05,21.57,20.7,21.4,834826,21.05,21.57,20.7,21.4,834826,0.0,1.0
2022-05-25,22.15,22.24,20.89,20.93,887970,22.15,22.24,20.89,20.93,887970,0.0,1.0
2022-05-26,24.63,24.77,22.97,22.97,1021258,24.63,24.77,22.97,22.97,1021258,0.0,1.0
2022-05-27,25.98,26.2,24.85,24.87,1199122,25.98,26.2,24.85,24.87,1199122,0.0,1.0
2022-05-31,26.62,26.92,25.58,25.87,1164090,26.62,26.92,25.58,25.87,1164090,0.0,1.0
2022-06-01,26.32,26.61,25.82,26.61,529437,26.32,26.61,25.82,26.61,529437,0.0,1.0
2022-06-02,27.31,27.56,26.14,26.47,682724,27.31,27.56,26.14,26.47,682724,0.0,1.0
2022-06-03,26.42,26.66,25.87,26.49,728178,26.42,26.66,25.87,26.49,728178,0.0,1.0
2022-06-06,26.29,26.54,25.82,26.54,482874,26.29,26.54,25.82,26.54,482874,0.0,1.0
2022-06-07,27.63,27.72,25.57,25.7,799744,27.63,27.72,25.57,25.7,799744,0.0,1.0
2022-06-08,26.69,27.65,26.69,27.35,450958,26.69,27.65,26.69,27.35,450958,0.0,1.0
2022-06-09,26.29,26.99,26.15,26.46,499022,26.29,26.99,26.15,26.46,499022,0.0,1.0
2022-06-10,26.6,26.91,25.54,25.69,572155,26.6,26.91,25.54,25.69,572155,0.0,1.0
2022-06-13,24.72,26.04,24.62,25.71,488784,24.72,26.04,24.62,25.71,488784,0.0,1.0
2022-06-14,25.64,25.85,24.64,24.75,586344,25.64,25.85,24.64,24.75,586344,0.0,1.0
2022-06-15,26.33,26.76,25.88,25.88,500228,26.33,26.76,25.88,25.88,500228,0.0,1.0
2022-06-16,25.5,25.86,25.34,25.65,471849,25.5,25.86,25.34,25.65,471849,0.0,1.0
2022-06-17,25.63,26.23,25.43,25.64,604729,25.63,26.23,25.43,25.64,604729,0.0,1.0
2022-06-21,26.51,26.75,25.755,26.11,378493,26.51,26.75,25.755,26.11,378493,0.0,1.0
2022-06-22,26.7,27.1,26.16,26.24,424395,26.7,27.1,26.16,26.24,424395,0.0,1.0
2022-06-23,27.2,27.35,26.733,26.88,551931,27.2,27.35,26.733,26.88,551931,0.0,1.0
2022-06-24,28.33,28.34,27.63,27.63,1005122,28.33,28.34,27.63,27.63,1005122,0.0,1.0
2022-06-27,29.02,29.02,28.08,28.83,787312,29.02,29.02,28.08,28.83,787312,0.0,1.0
2022-06-28,28.61,29.57,28.57,29.16,499950,28.61,29.57,28.57,29.16,499950,0.0,1.0
2022-06-29,28.53,28.66,27.93,28.56,388288,28.53,28.66,27.93,28.56,388288,0.0,1.0
2022-06-30,30.68,31.19,28.33,28.48,1898510,30.68,31.19,28.33,28.48,1898510,0.0,1.0
2022-07-01,30.62,30.63,29.34,30.37,869946,30.62,30.63,29.34,30.37,869946,0.0,1.0
2022-07-05,32.89,32.9,30.0,30.12,1096183,32.89,32.9,30.0,30.12,1096183,0.0,1.0
2022-07-06,32.2,33.44,32.09,32.88,727597,32.2,33.44,32.09,32.88,727597,0.0,1.0
2022-07-07,31.94,32.48,31.9,32.17,562615,31.94,32.48,31.9,32.17,562615,0.0,1.0
2022-07-08,31.6,32.1,31.46,31.78,546223,31.6,32.1,31.46,31.78,546223,0.0,1.0
2022-07-11,31.18,31.76,31.04,31.52,449759,31.18,31.76,31.04,31.52,449759,0.0,1.0
2022-07-12,31.19,31.83,30.84,31.31,414278,31.19,31.83,30.84,31.31,414278,0.0,1.0
2022-07-13,31.21,31.515,30.58,30.75,353258,31.21,31.515,30.58,30.75,353258,0.0,1.0
2022-07-14,30.82,31.175,30.55,30.84,425664,30.82,31.175,30.55,30.84,425664,0.0,1.0
2022-07-15,31.8,31.94,31.0246,31.28,549141,31.8,31.94,31.0246,31.28,549141,0.0,1.0
2022-07-18,31.84,32.52,31.6,32.0,386147,31.84,32.52,31.6,32.0,386147,0.0,1.0
2022-07-19,32.44,32.63,31.98,32.5,397584,32.44,32.63,31.98,32.5,397584,0.0,1.0
2022-07-20,33.32,33.32,32.04,32.26,572062,33.32,33.32,32.04,32.26,572062,0.0,1.0
2022-07-21,34.32,34.63,33.2401,33.74,788151,34.32,34.63,33.2401,33.74,788151,0.0,1.0
2022-07-22,32.92,34.3,32.16,34.3,674925,32.92,34.3,32.16,34.3,674925,0.0,1.0
2022-07-25,33.08,33.37,32.51,33.37,482568,33.08,33.37,32.51,33.37,482568,0.0,1.0
2022-07-26,32.34,32.77,32.0833,32.77,539735,32.34,32.77,32.0833,32.77,539735,0.0,1.0
2022-07-27,32.71,33.01,32.25,32.6,627902,32.71,33.01,32.25,32.6,627902,0.0,1.0
2022-07-28,33.19,33.31,32.3091,32.9,473089,33.19,33.31,32.3091,32.9,473089,0.0,1.0
2022-07-29,33.53,33.62,32.7297,32.99,528562,33.53,33.62,32.7297,32.99,528562,0.0,1.0
2022-08-01,33.89,34.3394,32.94,33.56,842646,33.89,34.3394,32.94,33.56,842646,0.0,1.0
2022-08-02,34.07,34.95,33.75,34.01,518856,34.07,34.95,33.75,34.01,518856,0.0,1.0
2022-08-03,33.87,34.567,33.68,34.11,590933,33.87,34.567,33.68,34.11,590933,0.0,1.0
2022-08-04,36.18,36.74,34.76,36.45,1978240,36.18,36.74,34.76,36.45,1978240,0.0,1.0
2022-08-05,37.45,37.77,35.11,35.32,1064391,37.45,37.77,35.11,35.32,1064391,0.0,1.0
2022-08-08,37.23,38.17,36.85,37.65,882142,37.23,38.17,36.85,37.65,882142,0.0,1.0
2022-08-09,36.55,37.18,36.28,37.08,831081,36.55,37.18,36.28,37.08,831081,0.0,1.0
2022-08-10,36.48,37.335,35.87,37.28,947854,36.48,37.335,35.87,37.28,947854,0.0,1.0
2022-08-11,36.41,37.0396,36.295,36.74,665340,36.41,37.0396,36.295,36.74,665340,0.0,1.0
2022-08-12,36.7,36.77,35.88,36.03,646529,36.7,36.77,35.88,36.03,646529,0.0,1.0
2022-08-15,37.93,37.93,36.42,36.42,828138,37.93,37.93,36.42,36.42,828138,0.0,1.0
2022-08-16,37.68,37.99,37.381,37.68,609403,37.68,37.99,37.381,37.68,609403,0.0,1.0
2022-08-17,37.61,37.91,37.29,37.5,428485,37.61,37.91,37.29,37.5,428485,0.0,1.0
2022-08-18,38.42,38.4499,37.32,37.36,461717,38.42,38.4499,37.32,37.36,461717,0.0,1.0
2022-08-19,37.91,38.13,37.48,38.13,450966,37.91,38.13,37.48,38.13,450966,0.0,1.0
2022-08-22,37.5,37.835,37.2,37.45,430031,37.5,37.835,37.2,37.45,430031,0.0,1.0
2022-08-23,37.47,37.827,37.33,37.54,366637,37.47,37.827,37.33,37.54,366637,0.0,1.0
2022-08-24,38.1,38.52,37.445,37.52,840220,38.1,38.52,37.445,37.52,840220,0.0,1.0
2022-08-25,38.41,38.91,37.95,38.11,526435,38.41,38.91,37.95,38.11,526435,0.0,1.0
2022-08-26,36.98,38.789,36.7501,38.48,486845,36.98,38.789,36.7501,38.48,486845,0.0,1.0
2022-08-29,36.92,37.305,36.125,36.38,375395,36.92,37.305,36.125,36.38,375395,0.0,1.0
2022-08-30,37.9,37.93,36.68,36.99,646840,37.9,37.93,36.68,36.99,646840,0.0,1.0
2022-08-31,38.13,38.9,37.65,37.96,924965,38.13,38.9,37.65,37.96,924965,0.0,1.0
2022-09-01,38.44,38.485,37.18,37.95,625976,38.44,38.485,37.18,37.95,625976,0.0,1.0
2022-09-02,38.32,39.21,38.0444,38.84,658299,38.32,39.21,38.0444,38.84,658299,0.0,1.0
2022-09-06,37.99,38.7299,37.23,38.45,575738,37.99,38.7299,37.23,38.45,575738,0.0,1.0
2022-09-07,39.03,39.155,37.3,38.08,641972,39.03,39.155,37.3,38.08,641972,0.0,1.0
2022-09-08,38.95,39.5,38.45,38.69,634897,38.95,39.5,38.45,38.69,634897,0.0,1.0
2022-09-09,38.88,39.4008,38.665,38.97,558943,38.88,39.4008,38.665,38.97,558943,0.0,1.0
2022-09-12,38.98,39.2898,38.71,38.85,416857,38.98,39.2898,38.71,38.85,416857,0.0,1.0
2022-09-13,38.2,38.72,37.85,38.11,449595,38.2,38.72,37.85,38.11,449595,0.0,1.0
2022-09-14,40.48,40.5,38.04,38.48,812892,40.48,40.5,38.04,38.48,812892,0.0,1.0
2022-09-15,40.4,40.89,39.48,40.65,594785,40.4,40.89,39.48,40.65,594785,0.0,1.0
2022-09-16,39.37,40.1,38.95,40.1,851309,39.37,40.1,38.95,40.1,851309,0.0,1.0
2022-09-19,39.51,39.85,39.07,39.1,520100,39.51,39.85,39.07,39.1,520100,0.0,1.0
2022-09-20,39.52,39.69,39.03,39.22,396583,39.52,39.69,39.03,39.22,396583,0.0,1.0
2022-09-21,39.82,41.31,39.74,40.47,868766,39.82,41.31,39.74,40.47,868766,0.0,1.0
2022-09-22,39.41,40.11,39.05,40.11,493995,39.41,40.11,39.05,40.11,493995,0.0,1.0
2022-09-23,38.66,39.2018,37.8369,38.82,792397,38.66,39.2018,37.8369,38.82,792397,0.0,1.0
2022-09-26,38.75,39.76,38.3,38.51,535057,38.75,39.76,38.3,38.51,535057,0.0,1.0
2022-09-27,37.5,39.63,37.44,39.27,777631,37.5,39.63,37.44,39.27,777631,0.0,1.0
2022-09-28,38.28,38.55,37.2401,37.68,618784,38.28,38.55,37.2401,37.68,618784,0.0,1.0
2022-09-29,37.55,37.88,37.06,37.88,381921,37.55,37.88,37.06,37.88,381921,0.0,1.0
2022-09-30,37.62,38.7,36.77,37.34,711668,37.62,38.7,36.77,37.34,711668,0.0,1.0
2022-10-03,38.59,38.82,37.335,38.01,628927,38.59,38.82,37.335,38.01,628927,0.0,1.0
2022-10-04,39.68,40.085,38.96,39.31,548467,39.68,40.085,38.96,39.31,548467,0.0,1.0
2022-10-05,39.03,39.275,37.97,39.22,459225,39.03,39.275,37.97,39.22,459225,0.0,1.0
2022-10-06,38.7,39.4299,38.68,38.87,387330,38.7,39.4299,38.68,38.87,387330,0.0,1.0
2022-10-07,38.27,38.617,38.06,38.5,440131,38.27,38.617,38.06,38.5,440131,0.0,1.0
2022-10-10,37.49,38.2,37.305,38.13,570907,37.49,38.2,37.305,38.13,570907,0.0,1.0
2022-10-11,39.74,40.92,38.81,39.0,1707686,39.74,40.92,38.81,39.0,1707686,0.0,1.0
2022-10-12,40.08,40.56,39.32,39.81,812988,40.08,40.56,39.32,39.81,812988,0.0,1.0
2022-10-13,39.81,40.35,38.77,39.32,444934,39.81,40.35,38.77,39.32,444934,0.0,1.0
2022-10-14,39.38,40.5,39.25,40.21,404172,39.38,40.5,39.25,40.21,404172,0.0,1.0
2022-10-17,41.5,41.91,40.01,40.09,855082,41.5,41.91,40.01,40.09,855082,0.0,1.0
2022-10-18,41.85,43.35,41.8,42.24,835161,41.85,43.35,41.8,42.24,835161,0.0,1.0
2022-10-19,40.17,41.77,40.09,41.68,600530,40.17,41.77,40.09,41.68,600530,0.0,1.0
2022-10-20,40.08,40.97,39.8627,40.06,459171,40.08,40.97,39.8627,40.06,459171,0.0,1.0
2022-10-21,41.56,41.56,40.07,40.56,449055,41.56,41.56,40.07,40.56,449055,0.0,1.0
2022-10-24,41.66,41.82,40.6454,41.58,478102,41.66,41.82,40.6454,41.58,478102,0.0,1.0
2022-10-25,43.36,43.84,42.05,42.05,730972,43.36,43.84,42.05,42.05,730972,0.0,1.0
2022-10-26,42.17,43.76,42.13,43.09,589232,42.17,43.76,42.13,43.09,589232,0.0,1.0
2022-10-27,42.95,43.55,42.16,42.29,665231,42.95,43.55,42.16,42.29,665231,0.0,1.0
2022-10-28,43.82,43.86,42.6,42.88,707193,43.82,43.86,42.6,42.88,707193,0.0,1.0
2022-10-31,43.26,44.07,43.14,43.82,652399,43.26,44.07,43.14,43.82,652399,0.0,1.0
2022-11-01,43.7,44.23,42.93,43.55,551545,43.7,44.23,42.93,43.55,551545,0.0,1.0
2022-11-02,41.66,43.64,41.52,42.5,884526,41.66,43.64,41.52,42.5,884526,0.0,1.0
2022-11-03,48.09,48.4399,44.28,45.31,2709868,48.09,48.4399,44.28,45.31,2709868,0.0,1.0
2022-11-04,48.64,49.99,47.24,49.21,930130,48.64,49.99,47.24,49.21,930130,0.0,1.0
2022-11-07,50.12,50.18,48.45,48.81,839715,50.12,50.18,48.45,48.81,839715,0.0,1.0
2022-11-08,50.49,51.15,49.71,50.26,733872,50.49,51.15,49.71,50.26,733872,0.0,1.0
2022-11-09,49.75,50.47,49.43,50.38,528281,49.75,50.47,49.43,50.38,528281,0.0,1.0
2022-11-10,51.57,52.015,50.66,51.22,689221,51.57,52.015,50.66,51.22,689221,0.0,1.0
2022-11-11,49.59,52.05,49.37,51.73,839394,49.59,52.05,49.37,51.73,839394,0.0,1.0
2022-11-14,50.17,50.99,49.02,49.65,769835,50.17,50.99,49.02,49.65,769835,0.0,1.0
2022-11-15,51.75,52.63,50.9307,51.03,618280,51.75,52.63,50.9307,51.03,618280,0.0,1.0
2022-11-16,52.92,53.355,51.6,52.43,608390,52.92,53.355,51.6,52.43,608390,0.0,1.0
2022-11-17,52.71,53.68,52.24,52.75,749205,52.71,53.68,52.24,52.75,749205,0.0,1.0
2022-11-18,54.91,55.43,53.0,53.55,806382,54.91,55.43,53.0,53.55,806382,0.0,1.0
2022-11-21,54.42,55.71,54.02,55.09,663240,54.42,55.71,54.02,55.09,663240,0.0,1.0
2022-11-22,54.3,55.04,52.8,54.68,764528,54.3,55.04,52.8,54.68,764528,0.0,1.0
2022-11-23,54.92,55.8799,54.22,54.46,415595,54.92,55.8799,54.22,54.46,415595,0.0,1.0
2022-11-25,55.51,55.7,54.52,54.75,175326,55.51,55.7,54.52,54.75,175326,0.0,1.0
2022-11-28,55.48,56.925,55.22,55.37,536545,55.48,56.925,55.22,55.37,536545,0.0,1.0
2022-11-29,53.68,55.49,53.5417,55.29,884015,53.68,55.49,53.5417,55.29,884015,0.0,1.0
2022-11-30,54.96,55.275,53.38,53.67,840747,54.96,55.275,53.38,53.67,840747,0.0,1.0
2022-12-01,55.4,55.9027,54.505,54.88,657080,55.4,55.9027,54.505,54.88,657080,0.0,1.0
2022-12-02,55.26,55.57,54.7,55.05,734680,55.26,55.57,54.7,55.05,734680,0.0,1.0
2022-12-05,53.93,55.05,53.68,54.57,760189,53.93,55.05,53.68,54.57,760189,0.0,1.0
2022-12-06,54.81,55.66,53.98,54.03,820516,54.81,55.66,53.98,54.03,820516,0.0,1.0
2022-12-07,54.5,54.95,54.1,54.58,504806,54.5,54.95,54.1,54.58,504806,0.0,1.0
2022-12-08,55.07,55.64,54.42,54.92,550816,55.07,55.64,54.42,54.92,550816,0.0,1.0
2022-12-09,53.82,55.02,53.78,54.64,443642,53.82,55.02,53.78,54.64,443642,0.0,1.0
2022-12-12,54.59,54.67,52.37,53.83,570584,54.59,54.67,52.37,53.83,570584,0.0,1.0
2022-12-13,55.81,56.623,54.75,56.1,723552,55.81,56.623,54.75,56.1,723552,0.0,1.0
2022-12-14,56.31,56.7868,55.19,55.81,461527,56.31,56.7868,55.19,55.81,461527,0.0,1.0
2022-12-15,55.5,56.09,55.14,55.41,493578,55.5,56.09,55.14,55.41,493578,0.0,1.0
2022-12-16,54.95,55.68,54.21,54.86,774561,54.95,55.68,54.21,54.86,774561,0.0,1.0
2022-12-19,52.97,55.1575,52.88,54.99,543170,52.97,55.1575,52.88,54.99,543170,0.0,1.0
2022-12-20,53.78,53.9,52.3403,52.8,608333,53.78,53.9,52.3403,52.8,608333,0.0,1.0
2022-12-21,54.64,55.13,54.16,54.43,326890,54.64,55.13,54.16,54.43,326890,0.0,1.0
2022-12-22,55.02,55.3181,53.755,54.13,374491,55.02,55.3181,53.755,54.13,374491,0.0,1.0
2022-12-23,54.48,54.93,54.2,54.85,236686,54.48,54.93,54.2,54.85,236686,0.0,1.0
2022-12-27,55.48,55.95,54.3284,54.48,393155,55.48,55.95,54.3284,54.48,393155,0.0,1.0
2022-12-28,55.59,55.6561,54.75,55.38,414040,55.59,55.6561,54.75,55.38,414040,0.0,1.0
2022-12-29,55.68,56.518,55.01,56.0,550378,55.68,56.518,55.01,56.0,550378,0.0,1.0
2022-12-30,55.3,55.46,54.57,55.32,401852,55.3,55.46,54.57,55.32,401852,0.0,1.0
2023-01-03,55.34,56.96,54.9,56.17,614442,55.34,56.96,54.9,56.17,614442,0.0,1.0
2023-01-04,55.97,57.0,55.06,55.06,565611,55.97,57.0,55.06,55.06,565611,0.0,1.0
2023-01-05,55.61,56.4546,55.0,55.86,815937,55.61,56.4546,55.0,55.86,815937,0.0,1.0
2023-01-06,58.05,58.76,55.903,56.04,1604405,58.05,58.76,55.903,56.04,1604405,0.0,1.0
2023-01-09,55.76,58.49,55.6,57.95,1949595,55.76,58.49,55.6,57.95,1949595,0.0,1.0
2023-01-10,51.15,55.69,51.05,55.5,2456311,51.15,55.69,51.05,55.5,2456311,0.0,1.0
2023-01-11,49.2,51.29,48.4635,51.01,2353231,49.2,51.29,48.4635,51.01,2353231,0.0,1.0
2023-01-12,49.99,50.62,48.1,49.24,1278365,49.99,50.62,48.1,49.24,1278365,0.0,1.0
2023-01-13,52.75,53.25,50.205,50.59,1121494,52.75,53.25,50.205,50.59,1121494,0.0,1.0
2023-01-17,53.62,54.1,52.55,52.66,687792,53.62,54.1,52.55,52.66,687792,0.0,1.0
2023-01-18,53.64,54.7,53.0001,54.11,579593,53.64,54.7,53.0001,54.11,579593,0.0,1.0
2023-01-19,52.66,54.3,52.56,53.63,482502,52.66,54.3,52.56,53.63,482502,0.0,1.0
2023-01-20,54.17,54.175,52.6301,53.14,442831,54.17,54.175,52.6301,53.14,442831,0.0,1.0
2023-01-23,54.0,54.92,53.67,54.09,738720,54.0,54.92,53.67,54.09,738720,0.0,1.0
2023-01-24,55.15,55.47,52.87,53.43,764829,55.15,55.47,52.87,53.43,764829,0.0,1.0
2023-01-25,56.3,56.345,54.75,54.75,461448,56.3,56.345,54.75,54.75,461448,0.0,1.0
2023-01-26,57.91,57.93,56.65,56.86,584007,57.91,57.93,56.65,56.86,584007,0.0,1.0
2023-01-27,56.66,58.21,56.48,57.88,492470,56.66,58.21,56.48,57.88,492470,0.0,1.0
2023-01-30,57.08,58.14,56.69,56.75,606249,57.08,58.14,56.69,56.75,606249,0.0,1.0
2023-01-31,57.55,58.15,56.66,57.27,558577,57.55,58.15,56.66,57.27,558577,0.0,1.0
2023-02-01,58.51,58.58,56.5,57.39,1020410,58.51,58.58,56.5,57.39,1020410,0.0,1.0
2023-02-02,67.29,69.2994,62.35,69.26,3590091,67.29,69.2994,62.35,69.26,3590091,0.0,1.0
2023-02-03,69.74,71.62,67.0,67.25,1825807,69.74,71.62,67.0,67.25,1825807,0.0,1.0
2023-02-06,68.67,70.5525,67.4,69.54,1007952,68.67,70.5525,67.4,69.54,1007952,0.0,1.0
2023-02-07,72.03,72.2,68.45,68.45,1247947,72.03,72.2,68.45,68.45,1247947,0.0,1.0
2023-02-08,71.57,72.15,70.45,71.81,777982,71.57,72.15,70.45,71.81,777982,0.0,1.0
2023-02-09,72.82,73.0,71.55,72.62,697502,72.82,73.0,71.55,72.62,697502,0.0,1.0
2023-02-10,71.32,72.85,71.24,71.91,560921,71.32,72.85,71.24,71.91,560921,0.0,1.0
2023-02-13,73.44,73.84,71.41,71.6,588382,73.44,73.84,71.41,71.6,588382,0.0,1.0
2023-02-14,73.77,75.41,72.66,73.0,621226,73.77,75.41,72.66,73.0,621226,0.0,1.0
2023-02-15,74.63,74.98,72.77,73.25,456397,74.63,74.98,72.77,73.25,456397,0.0,1.0
2023-02-16,74.0,75.12,73.605,74.12,436261,74.0,75.12,73.605,74.12,436261,0.0,1.0
2023-02-17,73.65,74.3699,73.015,73.82,636364,73.65,74.3699,73.015,73.82,636364,0.0,1.0
2023-02-21,73.19,73.72,71.72,72.67,709853,73.19,73.72,71.72,72.67,709853,0.0,1.0
2023-02-22,73.12,73.64,71.93,73.64,608079,73.12,73.64,71.93,73.64,608079,0.0,1.0
2023-02-23,73.75,74.12,72.92,72.92,531251,73.75,74.12,72.92,72.92,531251,0.0,1.0
2023-02-24,73.34,73.835,72.25,72.75,454402,73.34,73.835,72.25,72.75,454402,0.0,1.0
2023-02-27,74.07,74.43,73.1801,73.66,866794,74.07,74.43,73.1801,73.66,866794,0.0,1.0
2023-02-28,74.75,75.77,73.54,73.68,914127,74.75,75.77,73.54,73.68,914127,0.0,1.0
2023-03-01,74.19,75.42,73.45,75.07,570856,74.19,75.42,73.45,75.07,570856,0.0,1.0
2023-03-02,75.22,75.78,71.64,72.84,954497,75.22,75.78,71.64,72.84,954497,0.0,1.0
2023-03-03,75.19,76.01,74.52,75.45,1076940,75.19,76.01,74.52,75.45,1076940,0.0,1.0
2023-03-06,72.08,74.84,71.05,74.84,1947008,72.08,74.84,71.05,74.84,1947008,0.0,1.0
2023-03-07,73.7,74.089,70.25,71.0,1569945,73.7,74.089,70.25,71.0,1569945,0.0,1.0
2023-03-08,74.01,74.39,73.31,73.7,743766,74.01,74.39,73.31,73.7,743766,0.0,1.0
2023-03-09,71.13,74.3004,70.64,74.05,1309704,71.13,74.3004,70.64,74.05,1309704,0.0,1.0
2023-03-10,69.57,71.3,69.56,71.0,1143643,69.57,71.3,69.56,71.0,1143643,0.0,1.0
2023-03-13,69.58,70.3528,67.59,68.36,1586562,69.58,70.3528,67.59,68.36,1586562,0.0,1.0
2023-03-14,72.02,72.6,70.64,71.34,767434,72.02,72.6,70.64,71.34,767434,0.0,1.0
2023-03-15,73.33,73.77,71.03,71.67,1034368,73.33,73.77,71.03,71.67,1034368,0.0,1.0
2023-03-16,74.32,74.44,71.94,73.11,805993,74.32,74.44,71.94,73.11,805993,0.0,1.0
2023-03-17,72.47,74.32,72.28,73.88,1227917,72.47,74.32,72.28,73.88,1227917,0.0,1.0
2023-03-20,74.51,74.98,72.6301,73.07,661006,74.51,74.98,72.6301,73.07,661006,0.0,1.0
2023-03-21,74.31,75.78,73.08,75.0,1008095,74.31,75.78,73.08,75.0,1008095,0.0,1.0
2023-03-22,73.11,74.7,73.08,74.22,508722,73.11,74.7,73.08,74.22,508722,0.0,1.0
2023-03-23,75.19,76.18,73.87,74.63,702421,75.19,76.18,73.87,74.63,702421,0.0,1.0
2023-03-24,78.48,79.1229,75.354,75.49,1391060,78.48,79.1229,75.354,75.49,1391060,0.0,1.0
2023-03-27,79.31,79.88,77.36,78.53,782914,79.31,79.88,77.36,78.53,782914,0.0,1.0
2023-03-28,79.71,80.47,78.7098,79.39,724593,79.71,80.47,78.7098,79.39,724593,0.0,1.0
2023-03-29,80.42,81.63,79.355,80.4,978063,80.42,81.63,79.355,80.4,978063,0.0,1.0
2023-03-30,78.92,81.0,78.62,80.07,691405,78.92,81.0,78.62,80.07,691405,0.0,1.0
2023-03-31,82.35,83.94,80.535,80.75,1399806,82.35,83.94,80.535,80.75,1399806,0.0,1.0
2023-04-03,83.29,83.72,80.95,81.84,841056,83.29,83.72,80.95,81.84,841056,0.0,1.0
2023-04-04,82.42,83.8099,81.96,83.19,508042,82.42,83.8099,81.96,83.19,508042,0.0,1.0
2023-04-05,80.38,82.16,78.8897,82.16,803350,80.38,82.16,78.8897,82.16,803350,0.0,1.0
2023-04-06,81.35,81.39,79.62,80.44,447996,81.35,81.39,79.62,80.44,447996,0.0,1.0
2023-04-10,84.03,84.4232,81.01,81.28,1014140,84.03,84.4232,81.01,81.28,1014140,0.0,1.0
2023-04-11,84.16,85.6,83.8609,84.14,753086,84.16,85.6,83.8609,84.14,753086,0.0,1.0
2023-04-12,85.61,86.17,83.9,84.17,917375,85.61,86.17,83.9,84.17,917375,0.0,1.0
2023-04-13,87.13,87.59,85.09,86.1,733499,87.13,87.59,85.09,86.1,733499,0.0,1.0
2023-04-14,90.14,90.43,87.3,87.33,1076306,90.14,90.43,87.3,87.33,1076306,0.0,1.0
2023-04-17,90.74,91.53,89.73,90.05,989588,90.74,91.53,89.73,90.05,989588,0.0,1.0
2023-04-18,92.58,94.03,91.4,91.55,944153,92.58,94.03,91.4,91.55,944153,0.0,1.0
2023-04-19,93.03,94.69,92.37,93.01,992163,93.03,94.69,92.37,93.01,992163,0.0,1.0
2023-04-20,95.33,96.62,93.2506,93.49,1025855,95.33,96.62,93.2506,93.49,1025855,0.0,1.0
2023-04-21,96.68,96.85,94.39,95.68,987625,96.68,96.85,94.39,95.68,987625,0.0,1.0
2023-04-24,94.84,97.03,93.86,96.61,1265873,94.84,97.03,93.86,96.61,1265873,0.0,1.0
2023-04-25,92.39,94.83,92.0669,94.3,1049229,92.39,94.83,92.0669,94.3,1049229,0.0,1.0
2023-04-26,93.85,93.93,92.064,92.59,712988,93.85,93.93,92.064,92.59,712988,0.0,1.0
2023-04-27,92.85,94.34,91.16,93.68,869940,92.85,94.34,91.16,93.68,869940,0.0,1.0
2023-04-28,92.76,93.05,91.67,92.35,659735,92.76,93.05,91.67,92.35,659735,0.0,1.0
2023-05-01,92.72,94.87,92.03,93.2,825321,92.72,94.87,92.03,93.2,825321,0.0,1.0
2023-05-02,91.74,93.19,91.2,93.1,588080,91.74,93.19,91.2,93.1,588080,0.0,1.0
2023-05-03,92.47,93.75,87.01,88.0,1302226,92.47,93.75,87.01,88.0,1302226,0.0,1.0
2023-05-04,89.42,92.88,88.97,92.41,863088,89.42,92.88,88.97,92.41,863088,0.0,1.0
2023-05-05,88.39,90.0,87.47,89.5,1112432,88.39,90.0,87.47,89.5,1112432,0.0,1.0
2023-05-08,90.01,90.6489,88.39,88.93,702268,90.01,90.6489,88.39,88.93,702268,0.0,1.0
2023-05-09,86.55,90.2,86.24,90.1,1033375,86.55,90.2,86.24,90.1,1033375,0.0,1.0
2023-05-10,88.47,88.9926,86.525,87.05,554391,88.47,88.9926,86.525,87.05,554391,0.0,1.0
2023-05-11,89.57,90.06,87.73,88.5,540367,89.57,90.06,87.73,88.5,540367,0.0,1.0
2023-05-12,90.29,91.64,89.62,89.8,956802,90.29,91.64,89.62,89.8,956802,0.0,1.0
2023-05-15,91.56,92.96,90.22,90.29,835872,91.56,92.96,90.22,90.29,835872,0.0,1.0
2023-05-16,89.07,91.205,89.02,91.1,763061,89.07,91.205,89.02,91.1,763061,0.0,1.0
2023-05-17,90.14,90.51,86.88,88.77,768956,90.14,90.51,86.88,88.77,768956,0.0,1.0
2023-05-18,90.61,91.6299,89.8,90.33,771857,90.61,91.6299,89.8,90.33,771857,0.0,1.0
2023-05-19,89.81,91.0,89.0,90.94,665520,89.81,91.0,89.0,90.94,665520,0.0,1.0
2023-05-22,85.95,90.09,85.65,89.62,1282210,85.95,90.09,85.65,89.62,1282210,0.0,1.0
2023-05-23,85.01,86.67,84.65,85.55,988190,85.01,86.67,84.65,85.55,988190,0.0,1.0
2023-05-24,86.45,86.71,83.8,84.39,2039532,86.45,86.71,83.8,84.39,2039532,0.0,1.0
2023-05-25,104.15,104.31,94.5317,95.7,4106908,104.15,104.31,94.5317,95.7,4106908,0.0,1.0
2023-05-26,101.28,104.09,100.23,103.33,1701588,101.28,104.09,100.23,103.33,1701588,0.0,1.0
2023-05-30,104.93,107.15,102.26,102.26,1389103,104.93,107.15,102.26,102.26,1389103,0.0,1.0
2023-05-31,104.02,105.44,101.37,104.61,1263919,104.02,105.44,101.37,104.61,1263919,0.0,1.0
2023-06-01,106.54,106.83,104.398,104.71,917427,106.54,106.83,104.398,104.71,917427,0.0,1.0
2023-06-02,105.19,106.25,102.9,103.24,1356803,105.19,106.25,102.9,103.24,1356803,0.0,1.0
2023-06-05,105.11,106.38,103.25,103.25,692200,105.11,106.38,103.25,103.25,692200,0.0,1.0
2023-06-06,106.99,107.7347,104.41,104.63,794195,106.99,107.7347,104.41,104.63,794195,0.0,1.0
2023-06-07,103.48,108.43,103.42,106.72,943373,103.48,108.43,103.42,106.72,943373,0.0,1.0
2023-06-08,106.2,106.57,103.5,103.58,709611,106.2,106.57,103.5,103.58,709611,0.0,1.0
2023-06-09,104.51,106.66,104.22,106.23,714881,104.51,106.66,104.22,106.23,714881,0.0,1.0
2023-06-12,105.44,108.45,105.4,106.98,740078,105.44,108.45,105.4,106.98,740078,0.0,1.0
2023-06-13,102.51,105.26,100.52,105.26,1308534,102.51,105.26,100.52,105.26,1308534,0.0,1.0
2023-06-14,101.93,103.91,100.24,102.13,790201,101.93,103.91,100.24,102.13,790201,0.0,1.0
2023-06-15,105.1,105.11,102.28,102.28,731264,105.1,105.11,102.28,102.28,731264,0.0,1.0
2023-06-16,104.08,106.92,103.01,106.81,1508073,104.08,106.92,103.01,106.81,1508073,0.0,1.0
2023-06-20,107.19,109.05,105.01,105.54,1186721,107.19,109.05,105.01,105.54,1186721,0.0,1.0
2023-06-21,111.47,113.38,106.39,107.0,1854807,111.47,113.38,106.39,107.0,1854807,0.0,1.0
2023-06-22,112.81,113.3299,110.24,110.92,1356477,112.81,113.3299,110.24,110.92,1356477,0.0,1.0
2023-06-23,108.45,112.44,108.43,111.94,1072407,108.45,112.44,108.43,111.94,1072407,0.0,1.0
2023-06-26,107.41,110.3888,105.6,108.27,831562,107.41,110.3888,105.6,108.27,831562,0.0,1.0
2023-06-27,110.09,110.75,107.16,108.0,960650,110.09,110.75,107.16,108.0,960650,0.0,1.0
2023-06-28,110.56,113.43,109.42,109.65,993203,110.56,113.43,109.42,109.65,993203,0.0,1.0
2023-06-29,112.5,114.3,110.53,110.53,871308,112.5,114.3,110.53,110.53,871308,0.0,1.0
2023-06-30,114.23,115.79,113.09,113.87,2545469,114.23,115.79,113.09,113.87,2545469,0.0,1.0
2023-07-03,113.25,114.955,112.6401,114.76,340523,113.25,114.955,112.6401,114.76,340523,0.0,1.0
2023-07-05,114.37,114.95,112.62,113.64,1336748,114.37,114.95,112.62,113.64,1336748,0.0,1.0
2023-07-06,111.1,114.02,110.7701,113.54,829924,111.1,114.02,110.7701,113.54,829924,0.0,1.0
2023-07-07,110.0,112.66,109.51,111.1,934733,110.0,112.66,109.51,111.1,934733,0.0,1.0
2023-07-10,112.34,113.3,110.35,110.35,783297,112.34,113.3,110.35,110.35,783297,0.0,1.0
2023-07-11,113.49,114.26,111.4201,112.62,753948,113.49,114.26,111.4201,112.62,753948,0.0,1.0
2023-07-12,114.44,115.28,112.685,114.0,727395,114.44,115.28,112.685,114.0,727395,0.0,1.0
2023-07-13,115.61,116.84,113.51,114.79,653352,115.61,116.84,113.51,114.79,653352,0.0,1.0
2023-07-14,115.6,116.7899,115.09,115.85,615201,115.6,116.7899,115.09,115.85,615201,0.0,1.0
2023-07-17,118.66,118.68,115.25,115.44,771759,118.66,118.68,115.25,115.44,771759,0.0,1.0
2023-07-18,119.51,120.61,117.32,118.01,761694,119.51,120.61,117.32,118.01,761694,0.0,1.0
2023-07-19,113.63,119.7,113.45,119.5,1268860,113.63,119.7,113.45,119.5,1268860,0.0,1.0
2023-07-20,113.72,114.55,110.55,113.04,761515,113.72,114.55,110.55,113.04,761515,0.0,1.0
2023-07-21,111.62,116.23,110.18,114.8,906699,111.62,116.23,110.18,114.8,906699,0.0,1.0
2023-07-24,109.36,111.62,108.01,111.62,917306,109.36,111.62,108.01,111.62,917306,0.0,1.0
2023-07-25,114.1,115.16,109.67,109.67,1577006,114.1,115.16,109.67,109.67,1577006,0.0,1.0
2023-07-26,113.07,114.05,111.61,113.36,722551,113.07,114.05,111.61,113.36,722551,0.0,1.0
2023-07-27,111.49,114.25,110.92,114.0,890822,111.49,114.25,110.92,114.0,890822,0.0,1.0
2023-07-28,115.94,116.97,112.41,113.23,1205257,115.94,116.97,112.41,113.23,1205257,0.0,1.0
2023-07-31,116.72,117.56,115.01,116.0,1039056,116.72,117.56,115.01,116.0,1039056,0.0,1.0
2023-08-01,116.5,117.68,114.66,116.0,1971189,116.5,117.68,114.66,116.0,1971189,0.0,1.0
2023-08-02,133.19,137.48,132.0,134.6,4264165,133.19,137.48,132.0,134.6,4264165,0.0,1.0
2023-08-03,132.06,134.33,130.0,133.2,1545247,132.06,134.33,130.0,133.2,1545247,0.0,1.0
2023-08-04,128.15,133.56,126.32,133.07,1472701,128.15,133.56,126.32,133.07,1472701,0.0,1.0
2023-08-07,130.9,131.794,128.3902,129.49,1093319,130.9,131.794,128.3902,129.49,1093319,0.0,1.0
2023-08-08,131.53,131.96,129.4531,130.27,726185,131.53,131.96,129.4531,130.27,726185,0.0,1.0
2023-08-09,130.96,131.3,128.875,130.81,857465,130.96,131.3,128.875,130.81,857465,0.0,1.0
2023-08-10,133.22,134.25,130.85,131.57,1116322,133.22,134.25,130.85,131.57,1116322,0.0,1.0
2023-08-11,132.46,135.31,131.76,132.93,979372,132.46,135.31,131.76,132.93,979372,0.0,1.0
2023-08-14,134.16,134.39,132.22,133.75,846145,134.16,134.39,132.22,133.75,846145,0.0,1.0
2023-08-15,132.33,134.46,131.298,133.69,713044,132.33,134.46,131.298,133.69,713044,0.0,1.0
2023-08-16,129.51,132.65,129.5,132.59,931292,129.51,132.65,129.5,132.59,931292,0.0,1.0
2023-08-17,117.34,129.84,117.29,129.38,1964337,117.34,129.84,117.29,129.38,1964337,0.0,1.0
2023-08-18,118.04,119.37,114.2983,116.13,1583366,118.04,119.37,114.2983,116.13,1583366,0.0,1.0
2023-08-21,119.35,120.645,116.38,118.85,989522,119.35,120.645,116.38,118.85,989522,0.0,1.0
2023-08-22,118.42,121.16,117.635,119.9,823574,118.42,121.16,117.635,119.9,823574,0.0,1.0
2023-08-23,124.83,126.769,118.31,118.9,1262065,124.83,126.769,118.31,118.9,1262065,0.0,1.0
2023-08-24,119.7,125.4254,119.3,125.12,837211,119.7,125.4254,119.3,125.12,837211,0.0,1.0
2023-08-25,120.68,121.42,118.16,120.38,597700,120.68,121.42,118.16,120.38,597700,0.0,1.0
2023-08-28,122.63,125.63,120.64,120.64,706606,122.63,125.63,120.64,120.64,706606,0.0,1.0
2023-08-29,133.63,134.93,124.0,126.13,2072434,133.63,134.93,124.0,126.13,2072434,0.0,1.0
2023-08-30,136.69,139.75,134.1763,135.15,1572812,136.69,139.75,134.1763,135.15,1572812,0.0,1.0
2023-08-31,138.71,139.85,135.51,136.6,915262,138.71,139.85,135.51,136.6,915262,0.0,1.0
2023-09-01,136.97,139.67,136.0031,139.1,898116,136.97,139.67,136.0031,139.1,898116,0.0,1.0
2023-09-05,136.25,138.34,134.81,136.87,910181,136.25,138.34,134.81,136.87,910181,0.0,1.0
2023-09-06,133.78,137.0846,132.94,135.94,749308,133.78,137.0846,132.94,135.94,749308,0.0,1.0
2023-09-07,137.85,138.29,132.05,132.32,946670,137.85,138.29,132.05,132.32,946670,0.0,1.0
2023-09-08,136.04,138.12,134.95,136.54,657216,136.04,138.12,134.95,136.54,657216,0.0,1.0
2023-09-11,135.45,138.199,134.0256,137.42,584991,135.45,138.199,134.0256,137.42,584991,0.0,1.0
2023-09-12,133.83,136.2263,132.72,134.07,832447,133.83,136.2263,132.72,134.07,832447,0.0,1.0
2023-09-13,131.99,134.3181,130.69,133.0,810217,131.99,134.3181,130.69,133.0,810217,0.0,1.0
2023-09-14,130.18,134.1,129.78,132.4,719198,130.18,134.1,129.78,132.4,719198,0.0,1.0
2023-09-15,125.77,130.56,121.76,130.19,2675002,125.77,130.56,121.76,130.19,2675002,0.0,1.0
2023-09-18,123.0,125.7,121.53,124.75,1030151,123.0,125.7,121.53,124.75,1030151,0.0,1.0
2023-09-19,112.48,122.49,110.73,122.29,2842655,112.48,122.49,110.73,122.29,2842655,0.0,1.0
2023-09-20,105.65,113.31,105.54,113.0,2242197,105.65,113.31,105.54,113.0,2242197,0.0,1.0
2023-09-21,106.01,106.375,100.5,104.08,3322521,106.01,106.375,100.5,104.08,3322521,0.0,1.0
2023-09-22,105.16,108.5,104.63,107.13,1883956,105.16,108.5,104.63,107.13,1883956,0.0,1.0
2023-09-25,106.8,108.59,103.44,104.16,1425626,106.8,108.59,103.44,104.16,1425626,0.0,1.0
2023-09-26,109.29,110.62,103.8031,104.67,1948106,109.29,110.62,103.8031,104.67,1948106,0.0,1.0
2023-09-27,110.36,112.25,108.51,110.84,1701864,110.36,112.25,108.51,110.84,1701864,0.0,1.0
2023-09-28,112.08,113.95,110.62,111.0,1263338,112.08,113.95,110.62,111.0,1263338,0.0,1.0
2023-09-29,109.83,114.08,109.36,113.46,1047434,109.83,114.08,109.36,113.46,1047434,0.0,1.0
2023-10-02,108.21,110.35,107.91,110.35,917463,108.21,110.35,107.91,110.35,917463,0.0,1.0
2023-10-03,99.11,107.12,96.67,107.0,2732072,99.11,107.12,96.67,107.0,2732072,0.0,1.0
2023-10-04,99.48,100.24,96.35,100.01,1197069,99.48,100.24,96.35,100.01,1197069,0.0,1.0
2023-10-05,96.55,98.3,95.625,97.52,1001808,96.55,98.3,95.625,97.52,1001808,0.0,1.0
2023-10-06,99.93,102.05,98.44,100.32,1550500,99.93,102.05,98.44,100.32,1550500,0.0,1.0
2023-10-09,100.26,101.82,98.44,98.76,877778,100.26,101.82,98.44,98.76,877778,0.0,1.0
2023-10-10,101.82,104.078,99.235,100.18,1318785,101.82,104.078,99.235,100.18,1318785,0.0,1.0
2023-10-11,105.1,105.62,102.2247,102.32,1275025,105.1,105.62,102.2247,102.32,1275025,0.0,1.0
2023-10-12,100.79,105.3299,100.3,105.1,983350,100.79,105.3299,100.3,105.1,983350,0.0,1.0
2023-10-13,101.39,101.56,98.58,100.64,894150,101.39,101.56,98.58,100.64,894150,0.0,1.0
2023-10-16,103.7,104.17,100.06,102.59,1056245,103.7,104.17,100.06,102.59,1056245,0.0,1.0
2023-10-17,108.72,109.45,102.6,103.4,2100175,108.72,109.45,102.6,103.4,2100175,0.0,1.0
2023-10-18,106.36,108.65,106.02,108.11,1241653,106.36,108.65,106.02,108.11,1241653,0.0,1.0
2023-10-19,104.72,107.72,103.54,107.09,991375,104.72,107.72,103.54,107.09,991375,0.0,1.0
2023-10-20,101.88,105.04,101.11,105.04,1231921,101.88,105.04,101.11,105.04,1231921,0.0,1.0
2023-10-23,105.52,107.9093,101.21,103.58,1362537,105.52,107.9093,101.21,103.58,1362537,0.0,1.0
2023-10-24,110.23,112.47,106.91,106.91,1139940,110.23,112.47,106.91,106.91,1139940,0.0,1.0
2023-10-25,108.44,110.69,107.065,109.9,808704,108.44,110.69,107.065,109.9,808704,0.0,1.0
2023-10-26,102.96,109.5968,102.31,109.39,1031586,102.96,109.5968,102.31,109.39,1031586,0.0,1.0
2023-10-27,102.24,104.0,101.01,102.95,958876,102.24,104.0,101.01,102.95,958876,0.0,1.0
2023-10-30,103.15,104.4,101.01,103.04,836210,103.15,104.4,101.01,103.04,836210,0.0,1.0
2023-10-31,92.63,101.63,88.47,101.63,4253540,92.63,101.63,88.47,101.63,4253540,0.0,1.0
2023-11-01,94.54,94.55,89.5033,91.48,2703254,94.54,94.55,89.5033,91.48,2703254,0.0,1.0
2023-11-02,98.01,109.0,90.34,105.584,5094130,98.01,109.0,90.34,105.584,5094130,0.0,1.0
2023-11-03,96.15,100.45,93.12,99.55,2809944,96.15,100.45,93.12,99.55,2809944,0.0,1.0
2023-11-06,101.68,102.75,95.52,97.66,1985721,101.68,102.75,95.52,97.66,1985721,0.0,1.0
2023-11-07,102.01,103.24,98.2,101.39,1548209,102.01,103.24,98.2,101.39,1548209,0.0,1.0
2023-11-08,98.14,102.79,97.63,101.56,1720507,98.14,102.79,97.63,101.56,1720507,0.0,1.0
2023-11-09,99.45,101.99,95.77,97.62,1726161,99.45,101.99,95.77,97.62,1726161,0.0,1.0
2023-11-10,95.09,99.4854,92.16,98.98,2634113,95.09,99.4854,92.16,98.98,2634113,0.0,1.0
2023-11-13,97.28,97.75,93.55,94.98,1140210,97.28,97.75,93.55,94.98,1140210,0.0,1.0
2023-11-14,106.21,107.53,100.04,101.0,1840157,106.21,107.53,100.04,101.0,1840157,0.0,1.0
2023-11-15,113.21,114.42,106.76,106.8,2272540,113.21,114.42,106.76,106.8,2272540,0.0,1.0
2023-11-16,111.88,113.63,108.94,110.16,1306311,111.88,113.63,108.94,110.16,1306311,0.0,1.0
2023-11-17,112.85,117.129,111.0001,112.75,2331459,112.85,117.129,111.0001,112.75,2331459,0.0,1.0
2023-11-20,111.13,112.315,108.3001,111.87,1532586,111.13,112.315,108.3001,111.87,1532586,0.0,1.0
2023-11-21,111.71,113.43,110.9618,111.0,960752,111.71,113.43,110.9618,111.0,960752,0.0,1.0
2023-11-22,113.76,116.37,112.01,112.11,770973,113.76,116.37,112.01,112.11,770973,0.0,1.0
2023-11-24,114.38,115.385,113.06,114.09,406093,114.38,115.385,113.06,114.09,406093,0.0,1.0
2023-11-27,117.44,121.01,115.0,115.31,1542381,117.44,121.01,115.0,115.31,1542381,0.0,1.0
2023-11-28,118.19,121.265,116.59,117.07,1402585,118.19,121.265,116.59,117.07,1402585,0.0,1.0
2023-11-29,118.89,120.44,117.6258,119.2,1126922,118.89,120.44,117.6258,119.2,1126922,0.0,1.0
2023-11-30,118.09,121.75,117.01,119.72,1250330,118.09,121.75,117.01,119.72,1250330,0.0,1.0
2023-12-01,122.44,124.3112,119.1,119.99,1400856,122.44,124.3112,119.1,119.99,1400856,0.0,1.0
2023-12-04,126.59,127.33,121.8,121.8,1636222,126.59,127.33,121.8,121.8,1636222,0.0,1.0
2023-12-05,125.86,126.45,122.51,123.89,999678,125.86,126.45,122.51,123.89,999678,0.0,1.0
2023-12-06,125.49,128.895,125.47,125.69,901926,125.49,128.895,125.47,125.69,901926,0.0,1.0
2023-12-07,126.9,127.63,125.17,125.55,725907,126.9,127.63,125.17,125.55,725907,0.0,1.0
2023-12-08,127.27,128.34,124.28,127.32,775998,127.27,128.34,124.28,127.32,775998,0.0,1.0
2023-12-11,128.61,128.8837,125.205,127.94,873408,128.61,128.8837,125.205,127.94,873408,0.0,1.0
2023-12-12,131.07,131.15,126.05,129.37,1262622,131.07,131.15,126.05,129.37,1262622,0.0,1.0
2023-12-13,141.79,142.1,131.98,132.01,2308480,141.79,142.1,131.98,132.01,2308480,0.0,1.0
2023-12-14,143.21,146.95,139.88,142.5,1986578,143.21,146.95,139.88,142.5,1986578,0.0,1.0
2023-12-15,144.37,144.9099,140.73,143.37,1559041,144.37,144.9099,140.73,143.37,1559041,0.0,1.0
2023-12-18,147.78,148.08,144.39,145.53,1032980,147.78,148.08,144.39,145.53,1032980,0.0,1.0
2023-12-19,152.53,152.6188,148.71,149.0,1092378,152.53,152.6188,148.71,149.0,1092378,0.0,1.0
2023-12-20,144.65,153.53,143.21,151.28,1203204,144.65,153.53,143.21,151.28,1203204,0.0,1.0
2023-12-21,145.2,149.94,143.76,147.57,858664,145.2,149.94,143.76,147.57,858664,0.0,1.0
2023-12-22,143.84,145.38,140.08,144.95,1061756,143.84,145.38,140.08,144.95,1061756,0.0,1.0
2023-12-26,143.74,145.12,142.3,144.26,666648,143.74,145.12,142.3,144.26,666648,0.0,1.0
2023-12-27,144.05,144.342,141.6101,143.92,592807,144.05,144.342,141.6101,143.92,592807,0.0,1.0
2023-12-28,145.11,147.32,143.03,143.68,637781,145.11,147.32,143.03,143.68,637781,0.0,1.0
2023-12-29,144.34,146.315,143.75,144.99,642779,144.34,146.315,143.75,144.99,642779,0.0,1.0
2024-01-02,139.66,141.82,131.5,141.59,1732766,139.66,141.82,131.5,141.59,1732766,0.0,1.0
2024-01-03,132.16,138.65,131.77,138.01,996885,132.16,138.65,131.77,138.01,996885,0.0,1.0
2024-01-04,137.27,139.0,131.55,132.1,821911,137.27,139.0,131.55,132.1,821911,0.0,1.0
2024-01-05,138.02,142.75,135.14,135.95,1018472,138.02,142.75,135.14,135.95,1018472,0.0,1.0
2024-01-08,150.65,152.5968,139.109,139.3,1654505,150.65,152.5968,139.109,139.3,1654505,0.0,1.0
2024-01-09,154.68,155.9016,148.51,149.25,1138240,154.68,155.9016,148.51,149.25,1138240,0.0,1.0
2024-01-10,155.63,156.41,151.5962,154.67,972335,155.63,156.41,151.5962,154.67,972335,0.0,1.0
2024-01-11,159.07,160.21,153.51,157.9,1120841,159.07,160.21,153.51,157.9,1120841,0.0,1.0
2024-01-12,157.61,161.06,157.47,159.66,704862,157.61,161.06,157.47,159.66,704862,0.0,1.0
2024-01-16,163.93,164.71,156.27,157.74,1154894,163.93,164.71,156.27,157.74,1154894,0.0,1.0
2024-01-17,163.1,163.2599,158.81,161.56,1000138,163.1,163.2599,158.81,161.56,1000138,0.0,1.0
2024-01-18,156.38,161.57,151.24,160.52,2588920,156.38,161.57,151.24,160.52,2588920,0.0,1.0
2024-01-19,157.79,161.17,153.5,161.17,1721556,157.79,161.17,153.5,161.17,1721556,0.0,1.0
2024-01-22,153.86,154.27,143.09,153.22,11977091,153.86,154.27,143.09,153.22,11977091,0.0,1.0
2024-01-23,156.18,158.02,153.36,155.62,1009094,156.18,158.02,153.36,155.62,1009094,0.0,1.0
2024-01-24,154.87,159.0,154.55,158.64,759626,154.87,159.0,154.55,158.64,759626,0.0,1.0
2024-01-25,156.55,159.9877,154.23,157.46,926835,156.55,159.9877,154.23,157.46,926835,0.0,1.0
2024-01-26,157.14,159.55,155.83,159.55,591586,157.14,159.55,155.83,159.55,591586,0.0,1.0
2024-01-29,158.84,159.0,152.15,157.88,1252571,158.84,159.0,152.15,157.88,1252571,0.0,1.0
2024-01-30,161.01,161.17,156.68,157.04,1197675,161.01,161.17,156.68,157.04,1197675,0.0,1.0
2024-01-31,159.53,163.57,158.35,159.73,1053250,159.53,163.57,158.35,159.73,1053250,0.0,1.0
2024-02-01,162.5,162.7894,158.935,161.5,802925,162.5,162.7894,158.935,161.5,802925,0.0,1.0
2024-02-02,169.76,170.33,160.67,161.96,1093826,169.76,170.33,160.67,161.96,1093826,0.0,1.0
2024-02-05,169.74,174.3216,161.04,172.59,1906905,169.74,174.3216,161.04,172.59,1906905,0.0,1.0
2024-02-06,173.32,174.65,168.58,169.73,2509431,173.32,174.65,168.58,169.73,2509431,0.0,1.0
2024-02-07,164.82,172.92,160.53,171.16,4177779,164.82,172.92,160.53,171.16,4177779,0.0,1.0
2024-02-08,171.54,174.2,167.67,167.67,1911742,171.54,174.2,167.67,167.67,1911742,0.0,1.0
2024-02-09,174.52,175.74,170.66,172.75,1517622,174.52,175.74,170.66,172.75,1517622,0.0,1.0
2024-02-12,171.91,179.58,171.56,173.88,1404668,171.91,179.58,171.56,173.88,1404668,0.0,1.0
2024-02-13,167.86,172.84,163.81,165.0,1342812,167.86,172.84,163.81,165.0,1342812,0.0,1.0
2024-02-14,166.78,172.03,165.05,170.55,1199880,166.78,172.03,165.05,170.55,1199880,0.0,1.0
2024-02-15,175.26,175.54,168.0,168.0,1256670,175.26,175.54,168.0,168.0,1256670,0.0,1.0
2024-02-16,173.98,177.17,172.22,175.47,857695,173.98,177.17,172.22,175.47,857695,0.0,1.0
2024-02-20,171.37,175.13,168.78,173.0,959343,171.37,175.13,168.78,173.0,959343,0.0,1.0
2024-02-21,172.33,176.266,170.0101,170.14,732373,172.33,176.266,170.0101,170.14,732373,0.0,1.0
2024-02-22,182.37,183.6162,176.242,176.59,1163429,182.37,183.6162,176.242,176.59,1163429,0.0,1.0
2024-02-23,185.94,186.96,179.5019,182.0,1201916,185.94,186.96,179.5019,182.0,1201916,0.0,1.0
2024-02-26,199.61,200.49,188.0,188.18,1602019,199.61,200.49,188.0,188.18,1602019,0.0,1.0
2024-02-27,202.0,204.72,197.7073,200.91,1504085,202.0,204.72,197.7073,200.91,1504085,0.0,1.0
2024-02-28,204.75,206.6,199.414,200.36,1271911,204.75,206.6,199.414,200.36,1271911,0.0,1.0
2024-02-29,208.53,209.97,203.59,206.0,1213651,208.53,209.97,203.59,206.0,1213651,0.0,1.0
2024-03-01,217.4,217.7072,207.6,210.0,1314236,217.4,217.7072,207.6,210.0,1314236,0.0,1.0
2024-03-04,208.96,221.8299,205.63,219.97,1901032,208.96,221.8299,205.63,219.97,1901032,0.0,1.0
2024-03-05,201.62,206.5,192.53,206.07,2488741,201.62,206.5,192.53,206.07,2488741,0.0,1.0
2024-03-06,207.01,212.895,206.54,207.44,1296159,207.01,212.895,206.54,207.44,1296159,0.0,1.0
2024-03-07,209.93,212.1,207.08,207.73,755918,209.93,212.1,207.08,207.73,755918,0.0,1.0
2024-03-08,200.91,213.84,200.75,210.73,1480561,200.91,213.84,200.75,210.73,1480561,0.0,1.0
2024-03-11,193.98,199.3,192.68,199.06,1352481,193.98,199.3,192.68,199.06,1352481,0.0,1.0
2024-03-12,205.31,206.57,194.13,195.25,1178363,205.31,206.57,194.13,195.25,1178363,0.0,1.0
2024-03-13,206.42,209.72,203.646,204.99,824198,206.42,209.72,203.646,204.99,824198,0.0,1.0
2024-03-14,200.29,207.8128,198.24,206.91,792571,200.29,207.8128,198.24,206.91,792571,0.0,1.0
2024-03-15,199.37,201.5123,194.84,198.36,1655553,199.37,201.5123,194.84,198.36,1655553,0.0,1.0
2024-03-18,196.86,206.41,195.64,202.0,1178656,196.86,206.41,195.64,202.0,1178656,0.0,1.0
2024-03-19,190.67,195.235,187.13,194.5,1495658,190.67,195.235,187.13,194.5,1495658,0.0,1.0
2024-03-20,200.54,201.41,187.67,190.77,1100799,200.54,201.41,187.67,190.77,1100799,0.0,1.0
2024-03-21,207.31,209.36,196.72,203.42,1363168,207.31,209.36,196.72,203.42,1363168,0.0,1.0
2024-03-22,205.6,209.7,202.19,207.0,991485,205.6,209.7,202.19,207.0,991485,0.0,1.0
2024-03-25,200.04,207.0083,199.4,204.35,1124558,200.04,207.0083,199.4,204.35,1124558,0.0,1.0
2024-03-26,197.82,206.03,197.63,202.46,864976,197.82,206.03,197.63,202.46,864976,0.0,1.0
2024-03-27,196.25,200.05,192.92,199.55,923472,196.25,200.05,192.92,199.55,923472,0.0,1.0
2024-03-28,196.03,200.65,193.9,197.37,957685,196.03,200.65,193.9,197.37,957685,0.0,1.0
2024-04-01,191.97,196.3605,187.05,195.99,1698891,191.97,196.3605,187.05,195.99,1698891,0.0,1.0
2024-04-02,185.93,186.46,181.21,185.44,1704661,185.93,186.46,181.21,185.44,1704661,0.0,1.0
2024-04-03,163.77,179.75,163.34,174.96,4074532,163.77,179.75,163.34,174.96,4074532,0.0,1.0
2024-04-04,162.53,169.9,162.29,165.9,2341541,162.53,169.9,162.29,165.9,2341541,0.0,1.0
2024-04-05,161.38,165.33,160.6132,163.34,2620076,161.38,165.33,160.6132,163.34,2620076,0.0,1.0
2024-04-08,165.66,168.7899,161.54,161.54,1322679,165.66,168.7899,161.54,161.54,1322679,0.0,1.0
2024-04-09,170.15,170.9,165.82,168.5,1924700,170.15,170.9,165.82,168.5,1924700,0.0,1.0
2024-04-10,167.18,174.42,166.4,168.49,1658617,167.18,174.42,166.4,168.49,1658617,0.0,1.0
2024-04-11,167.22,171.6,166.142,168.3,1155665,167.22,171.6,166.142,168.3,1155665,0.0,1.0
2024-04-12,162.91,168.07,161.77,165.0,1234974,162.91,168.07,161.77,165.0,1234974,0.0,1.0
2024-04-15,163.4,167.9391,162.7,165.16,1161115,163.4,167.9391,162.7,165.16,1161115,0.0,1.0
2024-04-16,165.68,167.4,162.6101,163.0,1146062,165.68,167.4,162.6101,163.0,1146062,0.0,1.0
2024-04-17,166.26,173.65,163.6,169.75,1729614,166.26,173.65,163.6,169.75,1729614,0.0,1.0
2024-04-18,167.51,172.09,162.64,163.98,2232468,167.51,172.09,162.64,163.98,2232468,0.0,1.0
2024-04-19,156.73,165.88,154.42,165.81,2667923,156.73,165.88,154.42,165.81,2667923,0.0,1.0
2024-04-22,161.46,162.5299,153.72,155.15,1560015,161.46,162.5299,153.72,155.15,1560015,0.0,1.0
2024-04-23,176.99,178.13,163.1,164.48,2511379,176.99,178.13,163.1,164.48,2511379,0.0,1.0
2024-04-24,176.98,181.97,172.6986,177.51,2516143,176.98,181.97,172.6986,177.51,2516143,0.0,1.0
2024-04-25,176.03,178.9599,169.5,173.44,2059547,176.03,178.9599,169.5,173.44,2059547,0.0,1.0
2024-04-26,179.63,179.74,172.0,176.72,1512347,179.63,179.74,172.0,176.72,1512347,0.0,1.0
2024-04-29,171.86,182.73,170.68,180.37,1526093,171.86,182.73,170.68,180.37,1526093,0.0,1.0
2024-04-30,162.53,172.22,162.23,171.01,1701336,162.53,172.22,162.23,171.01,1701336,0.0,1.0
2024-05-01,158.52,162.58,154.5,161.56,1591777,158.52,162.58,154.5,161.56,1591777,0.0,1.0
2024-05-02,160.53,161.2396,156.27,161.2,1153312,160.53,161.2396,156.27,161.2,1153312,0.0,1.0
2024-05-03,160.12,164.9,158.79,162.98,1024844,160.12,164.9,158.79,162.98,1024844,0.0,1.0
2024-05-06,164.69,166.29,161.44,162.36,914784,164.69,166.29,161.44,162.36,914784,0.0,1.0
2024-05-07,163.61,165.76,160.29,161.84,893610,163.61,165.76,160.29,161.84,893610,0.0,1.0
2024-05-08,161.38,164.68,159.63,162.47,803679,161.38,164.68,159.63,162.47,803679,0.0,1.0
2024-05-09,170.43,170.89,160.9075,162.36,1221029,170.43,170.89,160.9075,162.36,1221029,0.0,1.0
2024-05-10,164.09,171.51,162.26,171.45,1064640,164.09,171.51,162.26,171.45,1064640,0.0,1.0
2024-05-13,161.73,165.7375,160.67,165.3,734328,161.73,165.7375,160.67,165.3,734328,0.0,1.0
2024-05-14,161.55,163.62,158.09,162.0,1082438,161.55,163.62,158.09,162.0,1082438,0.0,1.0
2024-05-15,168.32,169.765,164.33,166.49,1330692,168.32,169.765,164.33,166.49,1330692,0.0,1.0
2024-05-16,162.26,168.62,162.25,167.5,1318649,162.26,168.62,162.25,167.5,1318649,0.0,1.0
2024-05-17,158.45,164.98,157.66,163.33,1372445,158.45,164.98,157.66,163.33,1372445,0.0,1.0
2024-05-20,153.77,158.0,150.4901,157.05,1873400,153.77,158.0,150.4901,157.05,1873400,0.0,1.0
2024-05-21,158.97,159.115,154.11,154.31,1339139,158.97,159.115,154.11,154.31,1339139,0.0,1.0
2024-05-22,155.63,159.81,155.38,157.68,2871757,155.63,159.81,155.38,157.68,2871757,0.0,1.0
2024-05-23,184.77,191.1599,169.68,172.79,7666929,184.77,191.1599,169.68,172.79,7666929,0.0,1.0
2024-05-24,191.42,197.85,184.0,185.51,2549381,191.42,197.85,184.0,185.51,2549381,0.0,1.0
2024-05-28,193.24,193.64,183.61,192.8,1481303,193.24,193.64,183.61,192.8,1481303,0.0,1.0
2024-05-29,183.77,191.99,183.42,191.39,1143488,183.77,191.99,183.42,191.39,1143488,0.0,1.0
2024-05-30,182.4,187.3,181.75,183.6,1145793,182.4,187.3,181.75,183.6,1145793,0.0,1.0
2024-05-31,186.91,187.41,177.99,185.2,1432347,186.91,187.41,177.99,185.2,1432347,0.0,1.0
2024-06-03,196.45,202.58,188.01,188.01,1838996,196.45,202.58,188.01,188.01,1838996,0.0,1.0
2024-06-04,189.74,198.49,189.42,198.17,1054704,189.74,198.49,189.42,198.17,1054704,0.0,1.0
2024-06-05,184.73,189.415,181.5101,189.415,1438898,184.73,189.415,181.5101,189.415,1438898,0.0,1.0
2024-06-06,183.51,187.34,182.48,185.23,1021813,183.51,187.34,182.48,185.23,1021813,0.0,1.0
2024-06-07,177.63,184.69,177.09,184.69,917084,177.63,184.69,177.09,184.69,917084,0.0,1.0
2024-06-10,182.48,182.62,173.1,174.19,950273,182.48,182.62,173.1,174.19,950273,0.0,1.0
2024-06-11,189.58,191.0,178.4201,182.43,1593353,189.58,191.0,178.4201,182.43,1593353,0.0,1.0
2024-06-12,197.32,202.47,192.2301,192.57,1486489,197.32,202.47,192.2301,192.57,1486489,0.0,1.0
2024-06-13,200.44,202.2936,195.625,199.73,932506,200.44,202.2936,195.625,199.73,932506,0.0,1.0
2024-06-14,192.63,200.5725,190.5,200.38,815117,192.63,200.5725,190.5,200.38,815117,0.0,1.0
2024-06-17,195.41,198.0099,189.01,191.31,692242,195.41,198.0099,189.01,191.31,692242,0.0,1.0
2024-06-18,213.73,214.61,199.12,199.91,1777476,213.73,214.61,199.12,199.91,1777476,0.0,1.0
2024-06-20,209.23,214.79,205.7,213.93,1569221,209.23,214.79,205.7,213.93,1569221,0.0,1.0
2024-06-21,205.91,209.0,203.06,208.17,1319563,205.91,209.0,203.06,208.17,1319563,0.0,1.0
2024-06-24,204.19,215.94,202.69,202.72,1336798,204.19,215.94,202.69,202.72,1336798,0.0,1.0
2024-06-25,208.76,211.54,201.2801,204.26,966572,208.76,211.54,201.2801,204.26,966572,0.0,1.0
2024-06-26,204.59,213.48,203.8072,206.2,1271404,204.59,213.48,203.8072,206.2,1271404,0.0,1.0
2024-06-27,218.0,218.4999,202.65,204.64,1425463,218.0,218.4999,202.65,204.64,1425463,0.0,1.0
2024-06-28,210.72,215.99,207.1845,213.6,8234759,210.72,215.99,207.1845,213.6,8234759,0.0,1.0
2024-07-01,204.16,219.5199,200.84,215.765,1773118,204.16,219.5199,200.84,215.765,1773118,0.0,1.0
2024-07-02,204.23,206.91,200.16,202.57,904597,204.23,206.91,200.16,202.57,904597,0.0,1.0
2024-07-03,202.02,205.35,200.16,204.64,580348,202.02,205.35,200.16,204.64,580348,0.0,1.0
2024-07-05,200.24,204.07,197.58,201.0,894286,200.24,204.07,197.58,201.0,894286,0.0,1.0
2024-07-08,203.08,206.38,198.63,199.0,878947,203.08,206.38,198.63,199.0,878947,0.0,1.0
2024-07-09,206.42,210.38,202.01,203.15,1037167,206.42,210.38,202.01,203.15,1037167,0.0,1.0
2024-07-10,199.46,211.2,196.37,208.05,1106435,199.46,211.2,196.37,208.05,1106435,0.0,1.0
2024-07-11,208.92,210.85,201.03,202.58,1134344,208.92,210.85,201.03,202.58,1134344,0.0,1.0
2024-07-12,210.9,219.77,209.39,211.98,1893829,210.9,219.77,209.39,211.98,1893829,0.0,1.0
2024-07-15,194.19,210.88,193.07,210.01,2038434,194.19,210.88,193.07,210.01,2038434,0.0,1.0
2024-07-16,189.02,195.26,185.21,195.26,2046018,189.02,195.26,185.21,195.26,2046018,0.0,1.0
2024-07-17,170.7,185.52,170.55,185.29,1988390,170.7,185.52,170.55,185.29,1988390,0.0,1.0
2024-07-18,170.94,179.94,168.02,178.5,1972089,170.94,179.94,168.02,178.5,1972089,0.0,1.0
2024-07-19,177.52,177.98,170.15,171.05,1602258,177.52,177.98,170.15,171.05,1602258,0.0,1.0
2024-07-22,169.57,178.6258,164.55,177.53,2618492,169.57,178.6258,164.55,177.53,2618492,0.0,1.0
2024-07-23,177.43,180.6585,172.42,174.76,1502789,177.43,180.6585,172.42,174.76,1502789,0.0,1.0
2024-07-24,174.51,176.36,171.7742,172.86,1143983,174.51,176.36,171.7742,172.86,1143983,0.0,1.0
2024-07-25,170.35,174.4599,165.16,174.36,1289364,170.35,174.4599,165.16,174.36,1289364,0.0,1.0
2024-07-26,182.82,183.33,173.815,175.0,1520551,182.82,183.33,173.815,175.0,1520551,0.0,1.0
2024-07-29,172.57,184.91,171.37,183.78,1222258,172.57,184.91,171.37,183.78,1222258,0.0,1.0
2024-07-30,170.29,175.96,166.0,172.75,1338628,170.29,175.96,166.0,172.75,1338628,0.0,1.0
2024-07-31,172.58,176.68,168.98,175.48,949330,172.58,176.68,168.98,175.48,949330,0.0,1.0
2024-08-01,167.62,176.72,163.62,173.25,1257069,167.62,176.72,163.62,173.25,1257069,0.0,1.0
2024-08-02,165.95,166.41,154.4,161.49,1797944,165.95,166.41,154.4,161.49,1797944,0.0,1.0
2024-08-05,175.65,175.71,152.0247,154.8,2322264,175.65,175.71,152.0247,154.8,2322264,0.0,1.0
2024-08-06,183.74,186.75,175.65,181.23,1584004,183.74,186.75,175.65,181.23,1584004,0.0,1.0
2024-08-07,181.75,190.38,180.2569,187.16,1395211,181.75,190.38,180.2569,187.16,1395211,0.0,1.0
2024-08-08,187.95,188.15,182.1,182.49,2592890,187.95,188.15,182.1,182.49,2592890,0.0,1.0
2024-08-09,160.83,169.0,155.6,167.27,7408642,160.83,169.0,155.6,167.27,7408642,0.0,1.0
2024-08-12,143.63,158.62,142.7,158.58,5162503,143.63,158.62,142.7,158.58,5162503,0.0,1.0
2024-08-13,148.64,150.0899,142.0,143.63,2690712,148.64,150.0899,142.0,143.63,2690712,0.0,1.0
2024-08-14,145.43,150.27,143.26,147.83,1634652,145.43,150.27,143.26,147.83,1634652,0.0,1.0
2024-08-15,155.54,157.949,150.6,151.4,2634750,155.54,157.949,150.6,151.4,2634750,0.0,1.0
2024-08-16,159.2,159.29,153.0,154.0,2168942,159.2,159.29,153.0,154.0,2168942,0.0,1.0
2024-08-19,160.09,172.247,160.0,162.0,2028974,160.09,172.247,160.0,162.0,2028974,0.0,1.0
2024-08-20,161.33,162.19,156.3472,159.8,1487880,161.33,162.19,156.3472,159.8,1487880,0.0,1.0
2024-08-21,170.11,170.18,162.55,163.15,1621505,170.11,170.18,162.55,163.15,1621505,0.0,1.0
2024-08-22,170.44,171.7,167.425,170.55,1230857,170.44,171.7,167.425,170.55,1230857,0.0,1.0
2024-08-23,170.95,172.49,167.47,171.3,997452,170.95,172.49,167.47,171.3,997452,0.0,1.0
2024-08-26,156.09,162.34,152.84,162.34,3441409,156.09,162.34,152.84,162.34,3441409,0.0,1.0
2024-08-27,151.28,155.18,148.789,155.01,1810055,151.28,155.18,148.789,155.01,1810055,0.0,1.0
2024-08-28,153.32,159.2205,152.05,156.24,1559627,153.32,159.2205,152.05,156.24,1559627,0.0,1.0
2024-08-29,150.07,155.3299,149.0,153.03,1363776,150.07,155.3299,149.0,153.03,1363776,0.0,1.0
2024-08-30,149.79,151.95,146.47,151.3,1257229,149.79,151.95,146.47,151.3,1257229,0.0,1.0
2024-09-03,140.23,147.45,137.955,147.0,2592370,140.23,147.45,137.955,147.0,2592370,0.0,1.0
2024-09-04,137.32,140.43,134.7,138.37,1602215,137.32,140.43,134.7,138.37,1602215,0.0,1.0
2024-09-05,135.69,137.98,134.9,136.24,1228141,135.69,137.98,134.9,136.24,1228141,0.0,1.0
2024-09-06,122.6,136.9725,122.29,136.0,4259068,122.6,136.9725,122.29,136.0,4259068,0.0,1.0
2024-09-09,113.98,120.4089,112.9089,119.67,5486772,113.98,120.4089,112.9089,119.67,5486772,0.0,1.0
2024-09-10,110.46,117.663,108.375,114.61,3924924,110.46,117.663,108.375,114.61,3924924,0.0,1.0
2024-09-11,114.08,114.8498,108.232,110.3,2939963,114.08,114.8498,108.232,110.3,2939963,0.0,1.0
2024-09-12,114.67,116.18,110.64,113.4,2431171,114.67,116.18,110.64,113.4,2431171,0.0,1.0
2024-09-13,116.63,122.9899,114.36,114.36,2785180,116.63,122.9899,114.36,114.36,2785180,0.0,1.0
2024-09-16,113.19,116.72,109.35,110.0,2762670,113.19,116.72,109.35,110.0,2762670,0.0,1.0
2024-09-17,112.43,115.4999,112.26,113.5,1770505,112.43,115.4999,112.26,113.5,1770505,0.0,1.0
2024-09-18,114.65,118.48,112.43,112.43,2564657,114.65,118.48,112.43,112.43,2564657,0.0,1.0
2024-09-19,114.59,120.7299,114.04,117.51,2445023,114.59,120.7299,114.04,117.51,2445023,0.0,1.0
2024-09-20,112.91,116.205,111.3,115.72,2980453,112.91,116.205,111.3,115.72,2980453,0.0,1.0
2024-09-23,111.83,114.63,108.7716,110.73,2203305,111.83,114.63,108.7716,110.73,2203305,0.0,1.0
2024-09-24,111.42,115.7,110.46,113.75,2325634,111.42,115.7,110.46,113.75,2325634,0.0,1.0
2024-09-25,109.59,112.8097,107.65,111.66,2842805,109.59,112.8097,107.65,111.66,2842805,0.0,1.0
2024-09-26,111.37,113.3522,110.25,111.81,2376200,111.37,113.3522,110.25,111.81,2376200,0.0,1.0
2024-09-27,112.56,115.23,111.22,112.3,2572562,112.56,115.23,111.22,112.3,2572562,0.0,1.0
2024-09-30,109.03,116.5,108.02,114.5,3473815,109.03,116.5,108.02,114.5,3473815,0.0,1.0
2024-10-01,105.97,110.48,104.72,109.02,2888538,105.97,110.48,104.72,109.02,2888538,0.0,1.0
2024-10-02,105.62,107.025,105.08,105.51,1685826,105.62,107.025,105.08,105.51,1685826,0.0,1.0
2024-10-03,105.18,106.15,103.3,104.69,1610865,105.18,106.15,103.3,104.69,1610865,0.0,1.0
2024-10-04,105.89,108.6,105.81,107.2,1414554,105.89,108.6,105.81,107.2,1414554,0.0,1.0
2024-10-07,101.51,105.37,100.1,105.01,2865965,101.51,105.37,100.1,105.01,2865965,0.0,1.0
2024-10-08,104.01,104.0799,100.6939,101.51,1523134,104.01,104.0799,100.6939,101.51,1523134,0.0,1.0
2024-10-09,105.41,108.22,104.41,104.67,2254024,105.41,108.22,104.41,104.67,2254024,0.0,1.0
2024-10-10,107.46,107.9599,103.0,104.77,1796321,107.46,107.9599,103.0,104.77,1796321,0.0,1.0
2024-10-11,109.72,110.7099,106.38,107.11,2010159,109.72,110.7099,106.38,107.11,2010159,0.0,1.0
2024-10-14,115.43,116.59,110.5,111.25,2992862,115.43,116.59,110.5,111.25,2992862,0.0,1.0
2024-10-15,109.94,114.99,106.8401,113.88,3228630,109.94,114.99,106.8401,113.88,3228630,0.0,1.0
2024-10-16,107.08,109.4899,105.45,109.03,2630015,107.08,109.4899,105.45,109.03,2630015,0.0,1.0
2024-10-17,107.94,108.2,105.37,107.5,1758073,107.94,108.2,105.37,107.5,1758073,0.0,1.0
2024-10-18,108.2,109.58,106.86,108.4,1732376,108.2,109.58,106.86,108.4,1732376,0.0,1.0
2024-10-21,112.51,116.41,111.81,113.11,3404796,112.51,116.41,111.81,113.11,3404796,0.0,1.0
2024-10-22,106.63,111.57,104.51,110.0,2669683,106.63,111.57,104.51,110.0,2669683,0.0,1.0
2024-10-23,105.57,106.53,103.59,105.91,1515103,105.57,106.53,103.59,105.91,1515103,0.0,1.0
2024-10-24,107.2,107.8,104.65,105.92,1456573,107.2,107.8,104.65,105.92,1456573,0.0,1.0
2024-10-25,110.38,110.5,106.39,107.2,1852327,110.38,110.5,106.39,107.2,1852327,0.0,1.0
2024-10-28,110.06,113.045,109.79,111.49,1834212,110.06,113.045,109.79,111.49,1834212,0.0,1.0
2024-10-29,113.27,114.61,107.87,109.24,2521421,113.27,114.61,107.87,109.24,2521421,0.0,1.0
2024-10-30,109.22,113.88,109.01,112.14,1742360,109.22,113.88,109.01,112.14,1742360,0.0,1.0
2024-10-31,105.25,107.8475,104.64,106.26,2032904,105.25,107.8475,104.64,106.26,2032904,0.0,1.0
2024-11-01,103.12,108.78,103.12,105.8,2458068,103.12,108.78,103.12,105.8,2458068,0.0,1.0
2024-11-04,103.89,107.67,103.63,103.63,1861514,103.89,107.67,103.63,103.63,1861514,0.0,1.0
2024-11-05,107.13,107.55,103.3,104.01,1751937,107.13,107.55,103.3,104.01,1751937,0.0,1.0
2024-11-06,104.16,107.36,98.5,107.0,6604311,104.16,107.36,98.5,107.0,6604311,0.0,1.0
2024-11-07,116.07,125.241,109.1232,110.25,9411215,116.07,125.241,109.1232,110.25,9411215,0.0,1.0
2024-11-08,120.2,120.33,114.27,117.0,3876923,120.2,120.33,114.27,117.0,3876923,0.0,1.0
2024-11-11,134.15,134.56,125.715,126.26,4212512,134.15,134.56,125.715,126.26,4212512,0.0,1.0
2024-11-12,131.33,133.88,126.63,131.35,2771307,131.33,133.88,126.63,131.35,2771307,0.0,1.0
2024-11-13,122.96,132.52,122.175,132.25,2150808,122.96,132.52,122.175,132.25,2150808,0.0,1.0
2024-11-14,123.11,125.45,120.8746,123.1,1319154,123.11,125.45,120.8746,123.1,1319154,0.0,1.0
2024-11-15,121.33,127.55,120.81,123.75,3169480,121.33,127.55,120.81,123.75,3169480,0.0,1.0
2024-11-18,122.66,122.89,115.15,118.0,3183595,122.66,122.89,115.15,118.0,3183595,0.0,1.0
2024-11-19,121.71,122.99,117.8,120.25,2454371,121.71,122.99,117.8,120.25,2454371,0.0,1.0
2024-11-20,119.0,122.32,102.77,121.4,11724128,119.0,122.32,102.77,121.4,11724128,0.0,1.0
2024-11-21,122.47,127.07,118.1,120.51,4224752,122.47,127.07,118.1,120.51,4224752,0.0,1.0
2024-11-22,126.42,128.26,118.73,122.72,2367588,126.42,128.26,118.73,122.72,2367588,0.0,1.0
2024-11-25,129.93,135.4299,128.87,130.0,3205609,129.93,135.4299,128.87,130.0,3205609,0.0,1.0
2024-11-26,124.29,131.63,124.27,128.06,2050268,124.29,131.63,124.27,128.06,2050268,0.0,1.0
2024-11-27,127.15,129.75,125.6112,126.27,1169590,127.15,129.75,125.6112,126.27,1169590,0.0,1.0
2024-11-29,129.52,130.5,127.55,130.0,901877,129.52,130.5,127.55,130.0,901877,0.0,1.0
2024-12-02,130.71,131.27,121.52,129.37,2413548,130.71,131.27,121.52,129.37,2413548,0.0,1.0
2024-12-03,127.41,131.58,126.6288,131.09,1165238,127.41,131.58,126.6288,131.09,1165238,0.0,1.0
2024-12-04,136.4,138.03,128.5,128.54,2202763,136.4,138.03,128.5,128.54,2202763,0.0,1.0
2024-12-05,131.23,136.35,131.07,135.14,1222516,131.23,136.35,131.07,135.14,1222516,0.0,1.0
2024-12-06,139.6,144.54,134.87,137.6,2656204,139.6,144.54,134.87,137.6,2656204,0.0,1.0
2024-12-09,140.46,147.33,140.35,142.88,1941954,140.46,147.33,140.35,142.88,1941954,0.0,1.0
2024-12-10,137.6,140.75,136.51,140.0,1235067,137.6,140.75,136.51,140.0,1235067,0.0,1.0
2024-12-11,138.47,139.48,135.0,139.23,1036864,138.47,139.48,135.0,139.23,1036864,0.0,1.0
2024-12-12,131.51,136.8,130.43,136.8,1536386,131.51,136.8,130.43,136.8,1536386,0.0,1.0
2024-12-13,140.63,141.199,132.9,134.44,1565608,140.63,141.199,132.9,134.44,1565608,0.0,1.0
2024-12-16,140.27,140.9,136.01,138.91,1930021,140.27,140.9,136.01,138.91,1930021,0.0,1.0
2024-12-17,134.89,139.76,134.62,138.79,1093893,134.89,139.76,134.62,138.79,1093893,0.0,1.0
2024-12-18,127.2,136.71,126.04,135.11,1334387,127.2,136.71,126.04,135.11,1334387,0.0,1.0
2024-12-19,129.09,129.36,123.4909,127.01,1143212,129.09,129.36,123.4909,127.01,1143212,0.0,1.0
2024-12-20,128.66,132.07,125.0,126.19,2163256,128.66,132.07,125.0,126.19,2163256,0.0,1.0
2024-12-23,128.95,131.22,127.2237,129.47,732985,128.95,131.22,127.2237,129.47,732985,0.0,1.0
2024-12-24,131.91,132.3762,128.6067,129.55,495239,131.91,132.3762,128.6067,129.55,495239,0.0,1.0
2024-12-26,130.9,132.4,129.7,130.76,589405,130.9,132.4,129.7,130.76,589405,0.0,1.0
2024-12-27,127.76,133.3,126.7368,130.52,855018,127.76,133.3,126.7368,130.52,855018,0.0,1.0
2024-12-30,127.11,129.005,124.0,125.95,926176,127.11,129.005,124.0,125.95,926176,0.0,1.0
2024-12-31,125.55,128.8,123.81,127.72,871013,125.55,128.8,123.81,127.72,871013,0.0,1.0
2025-01-02,122.99,127.7,122.95,126.66,1085399,122.99,127.7,122.95,126.66,1085399,0.0,1.0
2025-01-03,125.39,125.79,122.89,124.0,963177,125.39,125.79,122.89,124.0,963177,0.0,1.0
2025-01-06,125.73,132.98,125.4195,129.2,1126209,125.73,132.98,125.4195,129.2,1126209,0.0,1.0
2025-01-07,127.74,133.33,126.455,128.97,1261351,127.74,133.33,126.455,128.97,1261351,0.0,1.0
2025-01-08,127.6,127.93,124.0,125.73,1396502,127.6,127.93,124.0,125.73,1396502,0.0,1.0
2025-01-10,124.89,128.99,123.89,125.0,1232470,124.89,128.99,123.89,125.0,1232470,0.0,1.0
2025-01-13,132.12,132.39,124.36,125.9,1925616,132.12,132.39,124.36,125.9,1925616,0.0,1.0
2025-01-14,131.48,136.0,131.215,133.5,995693,131.48,136.0,131.215,133.5,995693,0.0,1.0
2025-01-15,128.41,137.19,127.065,136.31,2341471,128.41,137.19,127.065,136.31,2341471,0.0,1.0
2025-01-16,133.91,135.86,129.7302,131.99,1359429,133.91,135.86,129.7302,131.99,1359429,0.0,1.0
2025-01-17,126.95,136.0,126.9,135.33,1973713,126.95,136.0,126.9,135.33,1973713,0.0,1.0
2025-01-21,118.49,127.98,118.18,126.0,3645796,118.49,127.98,118.18,126.0,3645796,0.0,1.0
2025-01-22,116.69,119.16,114.812,119.16,1813009,116.69,119.16,114.812,119.16,1813009,0.0,1.0
2025-01-23,118.38,119.075,115.32,115.53,1223996,118.38,119.075,115.32,115.53,1223996,0.0,1.0
2025-01-24,110.55,120.19,110.2,119.1,2344445,110.55,120.19,110.2,119.1,2344445,0.0,1.0
2025-01-27,104.41,109.89,103.72,109.0,2628496,104.41,109.89,103.72,109.0,2628496,0.0,1.0
2025-01-28,106.16,107.95,101.5,105.14,1746289,106.16,107.95,101.5,105.14,1746289,0.0,1.0
2025-01-29,105.96,107.2499,104.59,106.16,1227165,105.96,107.2499,104.59,106.16,1227165,0.0,1.0
2025-01-30,107.05,108.3295,105.6,107.03,1567795,107.05,108.3295,105.6,107.03,1567795,0.0,1.0
2025-01-31,99.91,107.475,99.91,107.11,2937352,99.91,107.475,99.91,107.11,2937352,0.0,1.0
2025-02-03,93.44,96.98,92.2,94.74,3250869,93.44,96.98,92.2,94.74,3250869,0.0,1.0
2025-02-04,88.44,92.69,86.14,92.69,5603523,88.44,92.69,86.14,92.69,5603523,0.0,1.0
2025-02-05,87.32,89.619,85.41,89.37,3272382,87.32,89.619,85.41,89.37,3272382,0.0,1.0
2025-02-06,88.49,88.88,86.29,87.93,7251866,88.49,88.88,86.29,87.93,7251866,0.0,1.0
2025-02-07,71.13,73.6299,63.5,66.3,23546499,71.13,73.6299,63.5,66.3,23546499,0.0,1.0
2025-02-10,73.86,73.86,69.04,70.81,7156583,73.86,73.86,69.04,70.81,7156583,0.0,1.0
2025-02-11,76.94,77.31,71.25,73.03,4693970,76.94,77.31,71.25,73.03,4693970,0.0,1.0
2025-02-12,75.08,76.4,72.5517,75.0,4009930,75.08,76.4,72.5517,75.0,4009930,0.0,1.0
2025-02-13,74.95,78.29,73.83,75.88,3471173,74.95,78.29,73.83,75.88,3471173,0.0,1.0
2025-02-14,73.0,75.11,71.39,74.99,3055300,73.0,75.11,71.39,74.99,3055300,0.0,1.0
2025-02-18,72.27,75.77,71.91,73.32,3578098,72.27,75.77,71.91,73.32,3578098,0.0,1.0
2025-02-19,73.11,74.16,71.78,72.9,2163833,73.11,74.16,71.78,72.9,2163833,0.0,1.0
2025-02-20,71.11,73.227,70.99,72.95,2861292,71.11,73.227,70.99,72.95,2861292,0.0,1.0
2025-02-21,74.92,76.35,71.84,72.09,2960727,74.92,76.35,71.84,72.09,2960727,0.0,1.0
2025-02-24,75.35,76.715,72.83,76.14,2583301,75.35,76.715,72.83,76.14,2583301,0.0,1.0
2025-02-25,72.8,77.18,71.1,74.85,2541276,72.8,77.18,71.1,74.85,2541276,0.0,1.0
2025-02-26,71.76,74.62,71.15,74.14,1504356,71.76,74.62,71.15,74.14,1504356,0.0,1.0
2025-02-27,69.9,72.94,69.53,71.87,2539164,69.9,72.94,69.53,71.87,2539164,0.0,1.0
2025-02-28,70.25,70.88,68.88,69.57,2153919,70.25,70.88,68.88,69.57,2153919,0.0,1.0
2025-03-03,63.81,70.87,63.74,70.745,3061681,63.81,70.87,63.74,70.745,3061681,0.0,1.0
2025-03-04,63.93,65.55,61.9,63.16,2994797,63.93,65.55,61.9,63.16,2994797,0.0,1.0
2025-03-05,64.67,65.5897,63.47,65.0,2235032,64.67,65.5897,63.47,65.0,2235032,0.0,1.0
2025-03-06,64.42,66.01,63.0,63.675,1779365,64.42,66.01,63.0,63.675,1779365,0.0,1.0
2025-03-07,70.68,70.9816,64.0,64.0,4074730,70.68,70.9816,64.0,64.0,4074730,0.0,1.0
2025-03-10,74.04,78.0,70.0,70.15,4770484,74.04,78.0,70.0,70.15,4770484,0.0,1.0
2025-03-11,69.52,73.86,67.7723,73.15,2853877,69.52,73.86,67.7723,73.15,2853877,0.0,1.0
2025-03-12,68.21,69.81,65.625,69.52,2173189,68.21,69.81,65.625,69.52,2173189,0.0,1.0
2025-03-13,62.97,68.74,62.93,67.95,2370843,62.97,68.74,62.93,67.95,2370843,0.0,1.0
2025-03-14,68.18,68.52,64.31,66.13,2317058,68.18,68.52,64.31,66.13,2317058,0.0,1.0
2025-03-17,66.14,67.7799,64.97,66.87,1872683,66.14,67.7799,64.97,66.87,1872683,0.0,1.0
2025-03-18,63.62,65.9925,62.41,65.92,2245697,63.62,65.9925,62.41,65.92,2245697,0.0,1.0
2025-03-19,63.63,65.68,62.55,63.54,2136586,63.63,65.68,62.55,63.54,2136586,0.0,1.0
2025-03-20,62.41,64.21,62.4,63.47,2043846,62.41,64.21,62.4,63.47,2043846,0.0,1.0
2025-03-21,62.85,63.32,60.351,61.64,2297422,62.85,63.32,60.351,61.64,2297422,0.0,1.0
2025-03-24,64.87,65.375,63.74,64.19,1758532,64.87,65.375,63.74,64.19,1758532,0.0,1.0
2025-03-25,65.1,66.87,63.75,64.86,1998225,65.1,66.87,63.75,64.86,1998225,0.0,1.0
2025-03-26,64.44,65.695,63.335,64.77,1255869,64.44,65.695,63.335,64.77,1255869,0.0,1.0
2025-03-27,65.16,66.29,63.51,64.07,1321910,65.16,66.29,63.51,64.07,1321910,0.0,1.0
2025-03-28,64.83,67.7,63.94,64.14,2664512,64.83,67.7,63.94,64.14,2664512,0.0,1.0
2025-03-31,62.79,64.79,62.2441,62.88,2238710,62.79,64.79,62.2441,62.88,2238710,0.0,1.0
2025-04-01,64.25,66.125,62.94,64.41,1794437,64.25,66.125,62.94,64.41,1794437,0.0,1.0
2025-04-02,67.89,68.99,63.0,63.1,3127505,67.89,68.99,63.0,63.1,3127505,0.0,1.0
2025-04-03,55.02,62.95,54.375,62.84,6366757,55.02,62.95,54.375,62.84,6366757,0.0,1.0
2025-04-04,54.93,55.5,49.9,53.1,5022919,54.93,55.5,49.9,53.1,5022919,0.0,1.0
2025-04-07,53.88,58.7,50.26,51.1,3481748,53.88,58.7,50.26,51.1,3481748,0.0,1.0
2025-04-08,51.0,56.0,50.05,55.85,3056816,51.0,56.0,50.05,55.85,3056816,0.0,1.0
2025-04-09,55.74,57.17,50.81,51.4,6754276,55.74,57.17,50.81,51.4,6754276,0.0,1.0
2025-04-10,53.79,55.3765,51.46,54.84,3281958,53.79,55.3765,51.46,54.84,3281958,0.0,1.0
2025-04-11,53.61,53.66,51.01,53.0,3528606,53.61,53.66,51.01,53.0,3528606,0.0,1.0
2025-04-14,53.46,56.8,53.1401,56.26,2183604,53.46,56.8,53.1401,56.26,2183604,0.0,1.0
2025-04-15,52.17,53.9999,51.76,53.0,1618164,52.17,53.9999,51.76,53.0,1618164,0.0,1.0
2025-04-16,49.95,52.25,49.4,51.3,1992758,49.95,52.25,49.4,51.3,1992758,0.0,1.0
2025-04-17,52.65,52.69,49.54,49.75,2241845,52.65,52.69,49.54,49.75,2241845,0.0,1.0
2025-04-21,53.47,53.87,50.79,51.65,2294660,53.47,53.87,50.79,51.65,2294660,0.0,1.0
2025-04-22,55.33,55.39,52.05,53.125,2601632,55.33,55.39,52.05,53.125,2601632,0.0,1.0
2025-04-23,56.84,61.84,56.72,59.0,3018682,56.84,61.84,56.72,59.0,3018682,0.0,1.0
2025-04-24,60.66,60.99,56.5,57.1,2644643,60.66,60.99,56.5,57.1,2644643,0.0,1.0
2025-04-25,61.15,62.2,59.1141,61.19,2210965,61.15,62.2,59.1141,61.19,2210965,0.0,1.0
2025-04-28,61.98,62.9,60.6001,60.79,2392920,61.98,62.9,60.6001,60.79,2392920,0.0,1.0
2025-04-29,62.17,62.3,61.01,62.23,1041859,62.17,62.3,61.01,62.23,1041859,0.0,1.0
2025-04-30,61.87,62.11,60.2307,60.74,1498099,61.87,62.11,60.2307,60.74,1498099,0.0,1.0
2025-05-01,62.25,63.0,61.21,62.2,1892340,62.25,63.0,61.21,62.2,1892340,0.0,1.0
2025-05-02,68.05,68.25,63.02,63.02,2588888,68.05,68.25,63.02,63.02,2588888,0.0,1.0
2025-05-05,67.79,68.81,66.3742,67.06,1721180,67.79,68.81,66.3742,67.06,1721180,0.0,1.0
2025-05-06,67.69,68.15,65.83,66.32,1438323,67.69,68.15,65.83,66.32,1438323,0.0,1.0
2025-05-07,66.56,68.288,64.87,68.02,1721146,66.56,68.288,64.87,68.02,1721146,0.0,1.0
2025-05-08,67.9,69.07,66.24,67.7,3601357,67.9,69.07,66.24,67.7,3601357,0.0,1.0
2025-05-09,66.84,69.525,66.84,67.6,1564585,66.84,69.525,66.84,67.6,1564585,0.0,1.0
2025-05-12,74.07,76.3,71.7606,74.5,3751543,74.07,76.3,71.7606,74.5,3751543,0.0,1.0
2025-05-13,78.21,78.57,75.24,75.59,3451778,78.21,78.57,75.24,75.59,3451778,0.0,1.0
2025-05-14,77.15,79.8499,76.58,78.98,2545542,77.15,79.8499,76.58,78.98,2545542,0.0,1.0
2025-05-15,78.18,78.27,74.49,75.61,1478994,78.18,78.27,74.49,75.61,1478994,0.0,1.0
2025-05-16,79.3,79.6,76.81,78.75,1751605,79.3,79.6,76.81,78.75,1751605,0.0,1.0
2025-05-19,79.57,79.64,77.5136,77.54,1481509,79.57,79.64,77.5136,77.54,1481509,0.0,1.0
2025-05-20,81.51,81.7679,78.835,79.41,1838498,81.51,81.7679,78.835,79.41,1838498,0.0,1.0
2025-05-21,79.06,81.32,78.2,80.25,2373593,79.06,81.32,78.2,80.25,2373593,0.0,1.0
2025-05-22,82.78,83.22,79.5201,80.5,1869062,82.78,83.22,79.5201,80.5,1869062,0.0,1.0
2025-05-23,83.93,84.395,79.26,80.0,2981634,83.93,84.395,79.26,80.0,2981634,0.0,1.0
2025-05-27,91.72,92.01,84.67,86.04,4331452,91.72,92.01,84.67,86.04,4331452,0.0,1.0
2025-05-28,90.5,92.955,90.41,91.53,6225705,90.5,92.955,90.41,91.53,6225705,0.0,1.0
2025-05-29,111.84,120.81,108.58,108.87,16438228,111.84,120.81,108.58,108.87,16438228,0.0,1.0
2025-05-30,112.49,115.97,110.65,112.16,5865495,112.49,115.97,110.65,112.16,5865495,0.0,1.0
2025-06-02,113.77,115.4,109.88,112.97,3547835,113.77,115.4,109.88,112.97,3547835,0.0,1.0
2025-06-03,114.78,115.5486,112.35,114.99,2291710,114.78,115.5486,112.35,114.99,2291710,0.0,1.0
2025-06-04,117.24,117.85,113.6826,114.28,2372624,117.24,117.85,113.6826,114.28,2372624,0.0,1.0
2025-06-05,115.8,118.72,113.81,117.56,2235599,115.8,118.72,113.81,117.56,2235599,0.0,1.0
2025-06-06,117.66,119.45,116.56,119.42,1997515,117.66,119.45,116.56,119.42,1997515,0.0,1.0
2025-06-09,116.51,120.53,115.66,119.0,1667792,116.51,120.53,115.66,119.0,1667792,0.0,1.0
2025-06-10,117.96,122.2532,116.6,117.25,2093794,117.96,122.2532,116.6,117.25,2093794,0.0,1.0
2025-06-11,124.52,125.35,118.675,118.76,2920623,124.52,125.35,118.675,118.76,2920623,0.0,1.0
2025-06-12,128.54,129.77,123.15,123.55,2552175,128.54,129.77,123.15,123.55,2552175,0.0,1.0
2025-06-13,125.26,130.6666,123.47,127.11,2221842,125.26,130.6666,123.47,127.11,2221842,0.0,1.0
2025-06-16,126.21,128.23,125.29,127.48,1625516,126.21,128.23,125.29,127.48,1625516,0.0,1.0
2025-06-17,125.57,126.9,121.0,124.07,1998984,125.57,126.9,121.0,124.07,1998984,0.0,1.0
2025-06-18,122.24,126.175,121.835,125.59,2159359,122.24,126.175,121.835,125.59,2159359,0.0,1.0
2025-06-20,119.85,122.775,116.87,122.32,2451413,119.85,122.775,116.87,122.32,2451413,0.0,1.0
2025-06-23,123.11,123.76,115.2,116.73,1533954,123.11,123.76,115.2,116.73,1533954,0.0,1.0
2025-06-24,121.87,125.59,120.56,124.54,1402931,121.87,125.59,120.56,124.54,1402931,0.0,1.0
2025-06-25,125.41,125.91,119.5,121.66,1627435,125.41,125.91,119.5,121.66,1627435,0.0,1.0
2025-06-26,124.89,127.0584,122.33,125.65,1502613,124.89,127.0584,122.33,125.65,1502613,0.0,1.0
2025-06-27,126.33,126.9,122.94,126.36,2436173,126.33,126.9,122.94,126.36,2436173,0.0,1.0
2025-06-30,124.44,128.262,124.42,126.68,1177911,124.44,128.262,124.42,126.68,1177911,0.0,1.0
2025-07-01,126.67,129.6,123.34,123.75,1633316,126.67,129.6,123.34,123.75,1633316,0.0,1.0
2025-07-02,129.48,130.42,125.7968,126.77,1484334,129.48,130.42,125.7968,126.77,1484334,0.0,1.0
2025-07-03,130.98,132.48,130.0,130.805,789367,130.98,132.48,130.0,130.805,789367,0.0,1.0
2025-07-07,122.39,128.1448,120.82,127.41,2013768,122.39,128.1448,120.82,127.41,2013768,0.0,1.0
2025-07-08,116.99,122.5,113.88,122.24,3481710,116.99,122.5,113.88,122.24,3481710,0.0,1.0
2025-07-09,117.66,118.81,114.96,118.27,1579994,117.66,118.81,114.96,118.27,1579994,0.0,1.0
2025-07-10,115.37,117.9,114.3,117.9,2223839,115.37,117.9,114.3,117.9,2223839,0.0,1.0
2025-07-11,109.98,113.6499,109.55,113.29,2015308,109.98,113.6499,109.55,113.29,2015308,0.0,1.0
2025-07-14,106.02,109.7,105.93,109.25,2192464,106.02,109.7,105.93,109.25,2192464,0.0,1.0
2025-07-15,106.86,109.46,106.0,107.01,2120030,106.86,109.46,106.0,107.01,2120030,0.0,1.0
2025-07-16,108.51,108.67,105.25,107.12,1629413,108.51,108.67,105.25,107.12,1629413,0.0,1.0
2025-07-17,110.9,111.8,108.03,108.2,1766952,110.9,111.8,108.03,108.2,1766952,0.0,1.0
2025-07-18,117.63,118.8,110.71,111.51,2541481,117.63,118.8,110.71,111.51,2541481,0.0,1.0
2025-07-21,111.61,118.1299,111.46,118.0,1809851,111.61,118.1299,111.46,118.0,1809851,0.0,1.0
2025-07-22,116.05,116.51,111.99,112.08,1533542,116.05,116.51,111.99,112.08,1533542,0.0,1.0
2025-07-23,117.66,120.89,117.0201,117.84,1288803,117.66,120.89,117.0201,117.84,1288803,0.0,1.0
2025-07-24,119.22,119.41,116.87,117.86,1216125,119.22,119.41,116.87,117.86,1216125,0.0,1.0
2025-07-25,120.86,121.85,117.63,119.89,1355231,120.86,121.85,117.63,119.89,1355231,0.0,1.0
2025-07-28,120.95,122.655,119.735,121.42,1403084,120.95,122.655,119.735,121.42,1403084,0.0,1.0
2025-07-29,119.93,121.94,118.34,121.0,1388283,119.93,121.94,118.34,121.0,1388283,0.0,1.0
2025-07-30,123.28,124.31,118.9656,120.82,1276027,123.28,124.31,118.9656,120.82,1276027,0.0,1.0
2025-07-31,121.19,123.15,120.22,123.0,1031379,121.19,123.15,120.22,123.0,1031379,0.0,1.0
2025-08-01,116.42,119.53,115.07,118.6,1372884,116.42,119.53,115.07,118.6,1372884,0.0,1.0
2025-08-04,116.28,117.51,113.0001,117.51,1355924,116.28,117.51,113.0001,117.51,1355924,0.0,1.0
2025-08-05,109.84,115.785,108.89,115.16,2270189,109.84,115.785,108.89,115.16,2270189,0.0,1.0
2025-08-06,110.39,112.35,108.0491,110.12,3504342,110.39,112.35,108.0491,110.12,3504342,0.0,1.0
2025-08-07,99.92,102.49,94.0,97.68,7626182,99.92,102.49,94.0,97.68,7626182,0.0,1.0
2025-08-08,101.77,105.8974,100.5801,104.78,3436274,101.77,105.8974,100.5801,104.78,3436274,0.0,1.0
2025-08-11,111.67,115.68,106.3068,107.37,6186793,111.67,115.68,106.3068,107.37,6186793,0.0,1.0
2025-08-12,116.75,118.94,112.0,113.0,2721431,116.75,118.94,112.0,113.0,2721431,0.0,1.0
2025-08-13,122.92,123.88,117.57,118.0,2356153,122.92,123.88,117.57,118.0,2356153,0.0,1.0
2025-08-14,119.6,121.8,117.3,120.5,1864198,119.6,121.8,117.3,120.5,1864198,0.0,1.0
2025-08-15,116.37,120.0,114.96,119.5,2125312,116.37,120.0,114.96,119.5,2125312,0.0,1.0
2025-08-18,123.74,123.86,116.59,117.0,2125127,123.74,123.86,116.59,117.0,2125127,0.0,1.0
2025-08-19,119.83,123.94,119.77,123.7,1757487,119.83,123.94,119.77,123.7,1757487,0.0,1.0
2025-08-20,120.44,120.58,117.622,118.0,1554355,120.44,120.58,117.622,118.0,1554355,0.0,1.0
2025-08-21,116.31,118.2,113.59,118.2,2385594,116.31,118.2,113.59,118.2,2385594,0.0,1.0
2025-08-22,118.15,119.01,116.2197,117.24,1454566,118.15,119.01,116.2197,117.24,1454566,0.0,1.0
2025-08-25,113.94,116.2379,112.42,115.59,1571476,113.94,116.2379,112.42,115.59,1571476,0.0,1.0
2025-08-26,115.04,115.79,112.8,114.37,1270513,115.04,115.79,112.8,114.37,1270513,0.0,1.0
2025-08-27,124.9,125.5999,114.795,115.11,1988917,124.9,125.5999,114.795,115.11,1988917,0.0,1.0
2025-08-28,129.35,131.1,125.9,126.0,2200196,129.35,131.1,125.9,126.0,2200196,0.0,1.0
2025-08-29,125.0,132.3,123.71,129.23,1811920,125.0,132.3,123.71,129.23,1811920,0.0,1.0
2025-09-02,125.6,125.89,119.017,120.455,1987203,125.6,125.89,119.017,120.455,1987203,0.0,1.0
2025-09-03,130.16,130.95,125.23,125.23,1478245,130.16,130.95,125.23,125.23,1478245,0.0,1.0
2025-09-04,133.72,136.71,132.01,133.0,1996340,133.72,136.71,132.01,133.0,1996340,0.0,1.0
2025-09-05,133.97,138.775,131.1602,134.09,2400603,133.97,138.775,131.1602,134.09,2400603,0.0,1.0
2025-09-08,138.0,139.81,133.14,135.63,2355822,138.0,139.81,133.14,135.63,2355822,0.0,1.0
2025-09-09,138.83,139.605,135.22,137.13,1523698,138.83,139.605,135.22,137.13,1523698,0.0,1.0
2025-09-10,134.44,139.175,131.82,139.1,1903350,134.44,139.175,131.82,139.1,1903350,0.0,1.0
2025-09-11,138.07,138.12,133.6313,135.0,1290676,138.07,138.12,133.6313,135.0,1290676,0.0,1.0
2025-09-12,135.22,140.84,133.87,137.62,1242792,135.22,140.84,133.87,137.62,1242792,0.0,1.0
2025-09-15,144.37,144.92,135.3001,136.39,1705659,144.37,144.92,135.3001,136.39,1705659,0.0,1.0
2025-09-16,143.28,146.8,140.45,145.0,1784131,143.28,146.8,140.45,145.0,1784131,0.0,1.0
2025-09-17,146.11,150.99,144.13,145.91,2321342,146.11,150.99,144.13,145.91,2321342,0.0,1.0
2025-09-18,146.67,149.4804,144.685,147.52,1730138,146.67,149.4804,144.685,147.52,1730138,0.0,1.0
2025-09-19,139.96,147.4574,139.5,146.38,2373057,139.96,147.4574,139.5,146.38,2373057,0.0,1.0
2025-09-22,137.32,139.8,136.5008,139.24,1572690,137.32,139.8,136.5008,139.24,1572690,0.0,1.0
2025-09-23,136.07,140.71,135.47,138.5,1408049,136.07,140.71,135.47,138.5,1408049,0.0,1.0
2025-09-24,128.82,135.6,128.76,135.6,1851993,128.82,135.6,128.76,135.6,1851993,0.0,1.0
2025-09-25,130.7,130.74,125.14,127.73,1702394,130.7,130.74,125.14,127.73,1702394,0.0,1.0
2025-09-26,129.77,132.46,127.78,128.41,1353860,129.77,132.46,127.78,128.41,1353860,0.0,1.0
2025-09-29,131.2,133.79,129.01,130.66,1185142,131.2,133.79,129.01,130.66,1185142,0.0,1.0
2025-09-30,132.48,137.51,131.705,131.81,1358077,132.48,137.51,131.705,131.81,1358077,0.0,1.0
2025-10-01,135.2,135.29,130.06,131.89,1261226,135.2,135.29,130.06,131.89,1261226,0.0,1.0
2025-10-02,135.91,136.75,132.47,135.77,1018368,135.91,136.75,132.47,135.77,1018368,0.0,1.0
2025-10-03,134.61,138.2199,133.7985,136.55,1054983,134.61,138.2199,133.7985,136.55,1054983,0.0,1.0
2025-10-06,138.32,140.11,136.34,136.53,1392409,138.32,140.11,136.34,136.53,1392409,0.0,1.0
2025-10-07,140.6,141.89,138.25,139.11,964185,140.6,141.89,138.25,139.11,964185,0.0,1.0
2025-10-08,145.07,147.75,142.5,147.75,1423566,145.07,147.75,142.5,147.75,1423566,0.0,1.0
2025-10-09,144.97,146.6435,141.51,145.07,788162,144.97,146.6435,141.51,145.07,788162,0.0,1.0
2025-10-10,129.69,147.0,129.275,146.51,3102751,129.69,147.0,129.275,146.51,3102751,0.0,1.0
2025-10-13,132.69,141.2751,132.62,134.0,1383260,132.69,141.2751,132.62,134.0,1383260,0.0,1.0
2025-10-14,132.49,135.44,128.34,129.93,1199216,132.49,135.44,128.34,129.93,1199216,0.0,1.0
2025-10-15,134.08,139.62,133.465,134.65,1261275,134.08,139.62,133.465,134.65,1261275,0.0,1.0
2025-10-16,135.85,141.5,133.7,135.4,1319361,135.85,141.5,133.7,135.4,1319361,0.0,1.0
2025-10-17,136.92,139.35,134.001,134.84,1375273,136.92,139.35,134.001,134.84,1375273,0.0,1.0
2025-10-20,127.42,137.525,125.89,136.81,2796848,127.42,137.525,125.89,136.81,2796848,0.0,1.0
2025-10-21,127.13,129.4999,124.25,128.4,1159343,127.13,129.4999,124.25,128.4,1159343,0.0,1.0
2025-10-22,123.66,127.43,122.53,127.15,1160825,123.66,127.43,122.53,127.15,1160825,0.0,1.0
2025-10-23,125.02,126.1,123.2054,124.48,1125794,125.02,126.1,123.2054,124.48,1125794,0.0,1.0
2025-10-24,122.81,127.75,122.53,126.64,1004145,122.81,127.75,122.53,126.64,1004145,0.0,1.0
2025-10-27,126.18,128.79,124.91,125.44,1122677,126.18,128.79,124.91,125.44,1122677,0.0,1.0
2025-10-28,131.7,132.365,124.78,127.0,1518004,131.7,132.365,124.78,127.0,1518004,0.0,1.0
2025-10-29,126.99,131.89,126.6,131.35,1045895,126.99,131.89,126.6,131.35,1045895,0.0,1.0
2025-10-30,123.11,126.2525,123.03,125.29,890028,123.11,126.2525,123.03,125.29,890028,0.0,1.0
2025-10-31,122.14,124.9899,121.94,124.72,1828764,122.14,124.9899,121.94,124.72,1828764,0.0,1.0
2025-11-03,120.94,123.065,118.7319,122.3,1303721,120.94,123.065,118.7319,122.3,1303721,0.0,1.0
2025-11-04,118.29,119.29,115.93,117.44,1514768,118.29,119.29,115.93,117.44,1514768,0.0,1.0
2025-11-05,117.83,122.36,115.51,115.77,2951756,117.83,122.36,115.51,115.77,2951756,0.0,1.0
2025-11-06,76.54,94.99,74.11,89.44,19361054,76.54,94.99,74.11,89.44,19361054,0.0,1.0
2025-11-07,73.74,77.208,69.05,75.65,8310989,73.74,77.208,69.05,75.65,8310989,0.0,1.0
2025-11-10,79.85,81.0,75.9,75.9,6603789,79.85,81.0,75.9,75.9,6603789,0.0,1.0
2025-11-11,77.97,80.6193,77.0,79.89,3078223,77.97,80.6193,77.0,79.89,3078223,0.0,1.0
2025-11-12,77.74,79.4499,77.19,78.0,2603826,77.74,79.4499,77.19,78.0,2603826,0.0,1.0
2025-11-13,74.39,78.0,73.875,77.0,2776442,74.39,78.0,73.875,77.0,2776442,0.0,1.0
2025-11-14,73.51,76.0,72.01,72.53,2923345,73.51,76.0,72.01,72.53,2923345,0.0,1.0
2025-11-17,72.79,76.78,72.42,73.85,3153291,72.79,76.78,72.42,73.85,3153291,0.0,1.0
2025-11-18,73.06,73.82,70.56,72.0,1946362,73.06,73.82,70.56,72.0,1946362,0.0,1.0
2025-11-19,71.24,73.0,70.35,72.61,2241271,71.24,73.0,70.35,72.61,2241271,0.0,1.0
2025-11-20,68.42,72.48,68.07,72.0,2560987,68.42,72.48,68.07,72.0,2560987,0.0,1.0
2025-11-21,70.05,70.8,67.37,68.11,2120797,70.05,70.8,67.37,68.11,2120797,0.0,1.0
2025-11-24,71.25,71.83,69.17,69.31,1806190,71.25,71.83,69.17,69.31,1806190,0.0,1.0
2025-11-25,72.11,72.185,69.69,71.14,1654037,72.11,72.185,69.69,71.14,1654037,0.0,1.0
2025-11-26,75.23,75.73,71.4,72.22,1625229,75.23,75.73,71.4,72.22,1625229,0.0,1.0