date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2018-07-19,24.75,27.0,24.11,26.0,1939196,24.75,27.0,24.11,26.0,1939196,0.0,1.0
2018-07-20,26.39,26.88,24.5,24.66,443534,26.39,26.88,24.5,24.66,443534,0.0,1.0
2018-07-23,26.98,27.76,25.52,26.38,172290,26.98,27.76,25.52,26.38,172290,0.0,1.0
2018-07-24,26.25,27.39,25.48,27.32,60388,26.25,27.39,25.48,27.32,60388,0.0,1.0
2018-07-25,25.3,26.24,25.06,26.1,66088,25.3,26.24,25.06,26.1,66088,0.0,1.0
2018-07-26,25.15,25.5,25.0,25.34,97973,25.15,25.5,25.0,25.34,97973,0.0,1.0
2018-07-27,24.93,25.838,24.5,25.5,65003,24.93,25.838,24.5,25.5,65003,0.0,1.0
2018-07-30,24.67,26.42,24.5,24.82,25667,24.67,26.42,24.5,24.82,25667,0.0,1.0
2018-07-31,26.02,26.36,24.5,25.01,57576,26.02,26.36,24.5,25.01,57576,0.0,1.0
2018-08-01,26.08,26.5,25.36,26.5,33393,26.08,26.5,25.36,26.5,33393,0.0,1.0
2018-08-02,25.43,26.5,25.4,26.5,24296,25.43,26.5,25.4,26.5,24296,0.0,1.0
2018-08-03,25.35,26.39,25.14,25.14,10106,25.35,26.39,25.14,25.14,10106,0.0,1.0
2018-08-06,25.5,26.5,25.4,25.4,66230,25.5,26.5,25.4,25.4,66230,0.0,1.0
2018-08-07,25.48,26.1163,25.32,26.0,19681,25.48,26.1163,25.32,26.0,19681,0.0,1.0
2018-08-08,25.76,26.3924,25.56,25.66,21754,25.76,26.3924,25.56,25.66,21754,0.0,1.0
2018-08-09,25.87,26.0,25.34,25.8297,7459,25.87,26.0,25.34,25.8297,7459,0.0,1.0
2018-08-10,26.55,26.7,25.65,25.65,37745,26.55,26.7,25.65,25.65,37745,0.0,1.0
2018-08-13,27.22,27.57,25.93,26.76,120543,27.22,27.57,25.93,26.76,120543,0.0,1.0
2018-08-14,25.67,27.7,25.49,27.7,137123,25.67,27.7,25.49,27.7,137123,0.0,1.0
2018-08-15,26.48,26.48,25.05,25.51,125976,26.48,26.48,25.05,25.51,125976,0.0,1.0
2018-08-16,26.22,26.455,25.615,26.28,39168,26.22,26.455,25.615,26.28,39168,0.0,1.0
2018-08-17,26.44,27.07,25.74,26.39,51555,26.44,27.07,25.74,26.39,51555,0.0,1.0
2018-08-20,25.24,26.64,25.05,26.33,35609,25.24,26.64,25.05,26.33,35609,0.0,1.0
2018-08-21,25.15,25.9,24.7501,25.34,47463,25.15,25.9,24.7501,25.34,47463,0.0,1.0
2018-08-22,24.99,25.9799,24.7,25.09,60602,24.99,25.9799,24.7,25.09,60602,0.0,1.0
2018-08-23,25.19,25.69,24.5,25.37,24903,25.19,25.69,24.5,25.37,24903,0.0,1.0
2018-08-24,25.47,25.55,24.8744,24.9,8289,25.47,25.55,24.8744,24.9,8289,0.0,1.0
2018-08-27,25.51,26.49,25.22,25.56,15765,25.51,26.49,25.22,25.56,15765,0.0,1.0
2018-08-28,26.0,26.27,25.2321,25.68,5536,26.0,26.27,25.2321,25.68,5536,0.0,1.0
2018-08-29,26.66,26.98,25.885,25.98,24290,26.66,26.98,25.885,25.98,24290,0.0,1.0
2018-08-30,27.7,30.705,26.3627,26.8,65861,27.7,30.705,26.3627,26.8,65861,0.0,1.0
2018-08-31,27.75,29.22,26.8,27.33,59928,27.75,29.22,26.8,27.33,59928,0.0,1.0
2018-09-04,28.25,29.28,27.27,27.75,66518,28.25,29.28,27.27,27.75,66518,0.0,1.0
2018-09-05,27.02,29.0616,26.15,28.14,42167,27.02,29.0616,26.15,28.14,42167,0.0,1.0
2018-09-06,26.48,27.5,25.68,27.03,25445,26.48,27.5,25.68,27.03,25445,0.0,1.0
2018-09-07,26.64,27.51,26.18,26.33,16320,26.64,27.51,26.18,26.33,16320,0.0,1.0
2018-09-10,26.1,26.865,25.89,26.68,20603,26.1,26.865,25.89,26.68,20603,0.0,1.0
2018-09-11,26.1,27.0,25.15,26.1,36953,26.1,27.0,25.15,26.1,36953,0.0,1.0
2018-09-12,26.765,26.935,26.025,26.1,6160,26.765,26.935,26.025,26.1,6160,0.0,1.0
2018-09-13,26.3,26.91,26.1,26.91,12015,26.3,26.91,26.1,26.91,12015,0.0,1.0
2018-09-14,25.84,26.49,25.5,26.37,70968,25.84,26.49,25.5,26.37,70968,0.0,1.0
2018-09-17,25.48,26.395,25.05,25.78,13777,25.48,26.395,25.05,25.78,13777,0.0,1.0
2018-09-18,24.38,25.975,23.55,25.77,98588,24.38,25.975,23.55,25.77,98588,0.0,1.0
2018-09-19,24.0,25.1299,23.58,24.46,43147,24.0,25.1299,23.58,24.46,43147,0.0,1.0
2018-09-20,23.65,25.0,22.03,24.02,22503,23.65,25.0,22.03,24.02,22503,0.0,1.0
2018-09-21,24.3,24.9,23.66,23.66,11254,24.3,24.9,23.66,23.66,11254,0.0,1.0
2018-09-24,23.5,24.9,23.5,24.22,8115,23.5,24.9,23.5,24.22,8115,0.0,1.0
2018-09-25,24.34,24.5,23.57,23.57,6654,24.34,24.5,23.57,23.57,6654,0.0,1.0
2018-09-26,24.05,24.5,23.75,24.15,7575,24.05,24.5,23.75,24.15,7575,0.0,1.0
2018-09-27,23.35,24.15,22.72,24.04,20493,23.35,24.15,22.72,24.04,20493,0.0,1.0
2018-09-28,24.1,24.29,23.31,23.61,23103,24.1,24.29,23.31,23.61,23103,0.0,1.0
2018-10-01,24.07,24.725,23.8,23.94,57626,24.07,24.725,23.8,23.94,57626,0.0,1.0
2018-10-02,24.04,24.99,23.94,24.1,48693,24.04,24.99,23.94,24.1,48693,0.0,1.0
2018-10-03,23.71,24.51,23.6801,24.08,47471,23.71,24.51,23.6801,24.08,47471,0.0,1.0
2018-10-04,23.44,24.055,23.25,23.6,40980,23.44,24.055,23.25,23.6,40980,0.0,1.0
2018-10-05,23.75,24.48,23.21,23.43,19220,23.75,24.48,23.21,23.43,19220,0.0,1.0
2018-10-08,23.49,24.4511,23.32,23.95,51535,23.49,24.4511,23.32,23.95,51535,0.0,1.0
2018-10-09,23.74,24.1,23.4,23.4,5152,23.74,24.1,23.4,23.4,5152,0.0,1.0
2018-10-10,22.89,24.2,22.13,24.2,57947,22.89,24.2,22.13,24.2,57947,0.0,1.0
2018-10-11,22.75,23.1882,22.25,22.76,63547,22.75,23.1882,22.25,22.76,63547,0.0,1.0
2018-10-12,22.98,23.94,22.63,22.88,28879,22.98,23.94,22.63,22.88,28879,0.0,1.0
2018-10-15,22.64,24.175,22.64,22.98,9189,22.64,24.175,22.64,22.98,9189,0.0,1.0
2018-10-16,23.76,24.9899,22.77,22.77,23055,23.76,24.9899,22.77,22.77,23055,0.0,1.0
2018-10-17,24.2,24.255,23.09,23.8,8424,24.2,24.255,23.09,23.8,8424,0.0,1.0
2018-10-18,23.66,24.33,23.62,24.04,3456,23.66,24.33,23.62,24.04,3456,0.0,1.0
2018-10-19,23.85,24.37,23.76,23.76,3242,23.85,24.37,23.76,23.76,3242,0.0,1.0
2018-10-22,23.8,24.6275,23.8,23.88,1518,23.8,24.6275,23.8,23.88,1518,0.0,1.0
2018-10-23,23.0,23.771,22.4938,23.69,21246,23.0,23.771,22.4938,23.69,21246,0.0,1.0
2018-10-24,22.59,23.5,21.2,22.99,19645,22.59,23.5,21.2,22.99,19645,0.0,1.0
2018-10-25,22.15,23.34,21.54,22.75,49951,22.15,23.34,21.54,22.75,49951,0.0,1.0
2018-10-26,21.99,22.1603,21.03,22.05,76436,21.99,22.1603,21.03,22.05,76436,0.0,1.0
2018-10-29,21.09,22.3875,20.05,22.23,84242,21.09,22.3875,20.05,22.23,84242,0.0,1.0
2018-10-30,21.54,23.82,20.372,21.03,26347,21.54,23.82,20.372,21.03,26347,0.0,1.0
2018-10-31,22.82,23.78,21.44,21.69,25134,22.82,23.78,21.44,21.69,25134,0.0,1.0
2018-11-01,23.86,24.0,22.99,22.99,25367,23.86,24.0,22.99,22.99,25367,0.0,1.0
2018-11-02,24.22,24.76,23.24,23.97,20116,24.22,24.76,23.24,23.97,20116,0.0,1.0
2018-11-05,25.28,25.28,24.33,24.33,57490,25.28,25.28,24.33,24.33,57490,0.0,1.0
2018-11-06,25.39,25.635,25.25,25.25,14099,25.39,25.635,25.25,25.25,14099,0.0,1.0
2018-11-07,25.67,26.25,25.0,25.57,52606,25.67,26.25,25.0,25.57,52606,0.0,1.0
2018-11-08,25.29,26.0,23.91,25.77,14093,25.29,26.0,23.91,25.77,14093,0.0,1.0
2018-11-09,25.99,25.99,24.305,25.19,2693,25.99,25.99,24.305,25.19,2693,0.0,1.0
2018-11-12,25.0,26.0,24.385,25.8,18075,25.0,26.0,24.385,25.8,18075,0.0,1.0
2018-11-13,27.0,27.4,25.3,25.3,67229,27.0,27.4,25.3,25.3,67229,0.0,1.0
2018-11-14,27.57,27.8,26.4415,27.4,57808,27.57,27.8,26.4415,27.4,57808,0.0,1.0
2018-11-15,27.07,27.745,26.15,27.57,19357,27.07,27.745,26.15,27.57,19357,0.0,1.0
2018-11-16,26.12,27.0,25.5,27.0,12286,26.12,27.0,25.5,27.0,12286,0.0,1.0
2018-11-19,25.36,26.435,23.5,26.04,29035,25.36,26.435,23.5,26.04,29035,0.0,1.0
2018-11-20,26.23,26.5,25.31,25.31,32324,26.23,26.5,25.31,25.31,32324,0.0,1.0
2018-11-21,25.88,26.4973,25.23,26.0099,14646,25.88,26.4973,25.23,26.0099,14646,0.0,1.0
2018-11-23,24.9,26.5,24.88,25.46,6767,24.9,26.5,24.88,25.46,6767,0.0,1.0
2018-11-26,26.5,26.5,25.39,25.39,11371,26.5,26.5,25.39,25.39,11371,0.0,1.0
2018-11-27,27.11,27.11,26.155,26.5,19147,27.11,27.11,26.155,26.5,19147,0.0,1.0
2018-11-28,26.5,27.8,26.035,26.7,40109,26.5,27.8,26.035,26.7,40109,0.0,1.0
2018-11-29,26.26,27.13,25.88,26.57,22023,26.26,27.13,25.88,26.57,22023,0.0,1.0
2018-11-30,25.88,26.2,25.7,25.91,42681,25.88,26.2,25.7,25.91,42681,0.0,1.0
2018-12-03,25.94,26.885,25.56,26.12,13428,25.94,26.885,25.56,26.12,13428,0.0,1.0
2018-12-04,26.47,26.7,25.76,26.13,3058,26.47,26.7,25.76,26.13,3058,0.0,1.0
2018-12-06,26.61,26.75,26.15,26.21,13668,26.61,26.75,26.15,26.21,13668,0.0,1.0
2018-12-07,26.4,26.99,26.18,26.5,7359,26.4,26.99,26.18,26.5,7359,0.0,1.0
2018-12-10,25.31,26.35,25.21,26.3,21480,25.31,26.35,25.21,26.3,21480,0.0,1.0
2018-12-11,24.87,25.8474,24.87,25.44,5280,24.87,25.8474,24.87,25.44,5280,0.0,1.0
2018-12-12,23.35,25.1,23.305,25.1,86819,23.35,25.1,23.305,25.1,86819,0.0,1.0
2018-12-13,23.46,24.015,23.22,23.94,16756,23.46,24.015,23.22,23.94,16756,0.0,1.0
2018-12-14,23.62,25.06,22.18,23.39,178914,23.62,25.06,22.18,23.39,178914,0.0,1.0
2018-12-17,22.72,23.87,22.48,23.36,34952,22.72,23.87,22.48,23.36,34952,0.0,1.0
2018-12-18,22.24,23.5,22.22,23.12,18372,22.24,23.5,22.22,23.12,18372,0.0,1.0
2018-12-19,22.99,25.48,22.23,23.26,102863,22.99,25.48,22.23,23.26,102863,0.0,1.0
2018-12-20,22.8,23.9,22.19,23.17,51293,22.8,23.9,22.19,23.17,51293,0.0,1.0
2018-12-21,22.13,23.4269,22.13,22.89,53796,22.13,23.4269,22.13,22.89,53796,0.0,1.0
2018-12-24,21.9347,22.756,21.25,22.19,61660,21.9347,22.756,21.25,22.19,61660,0.0,1.0
2018-12-26,24.06,24.06,22.36,23.15,92792,24.06,24.06,22.36,23.15,92792,0.0,1.0
2018-12-27,26.87,27.0,23.94,23.94,47633,26.87,27.0,23.94,23.94,47633,0.0,1.0
2018-12-28,25.85,26.65,25.0,26.65,23281,25.85,26.65,25.0,26.65,23281,0.0,1.0
2018-12-31,27.42,27.55,26.0,26.03,36525,27.42,27.55,26.0,26.03,36525,0.0,1.0
2019-01-02,28.0,28.0,26.59,26.59,35329,28.0,28.0,26.59,26.59,35329,0.0,1.0
2019-01-03,26.0,28.0,25.57,27.47,37218,26.0,28.0,25.57,27.47,37218,0.0,1.0
2019-01-04,26.01,26.75,25.316,25.93,12255,26.01,26.75,25.316,25.93,12255,0.0,1.0
2019-01-07,26.98,27.36,25.75,26.0,24617,26.98,27.36,25.75,26.0,24617,0.0,1.0
2019-01-08,25.85,27.8,25.01,27.5,25071,25.85,27.8,25.01,27.5,25071,0.0,1.0
2019-01-09,26.02,26.96,25.47,26.18,32249,26.02,26.96,25.47,26.18,32249,0.0,1.0
2019-01-10,27.48,27.85,25.64,25.64,52292,27.48,27.85,25.64,25.64,52292,0.0,1.0
2019-01-11,27.4,27.66,26.19,27.4,151958,27.4,27.66,26.19,27.4,151958,0.0,1.0
2019-01-14,26.33,27.6,26.15,27.1,56158,26.33,27.6,26.15,27.1,56158,0.0,1.0
2019-01-15,26.68,27.06,26.11,26.35,26714,26.68,27.06,26.11,26.35,26714,0.0,1.0
2019-01-16,27.17,27.5,26.37,26.57,97498,27.17,27.5,26.37,26.57,97498,0.0,1.0
2019-01-17,26.74,28.9192,26.7004,27.0,98500,26.74,28.9192,26.7004,27.0,98500,0.0,1.0
2019-01-18,26.7,27.44,26.07,26.79,62763,26.7,27.44,26.07,26.79,62763,0.0,1.0
2019-01-22,27.31,28.105,26.1,26.34,20530,27.31,28.105,26.1,26.34,20530,0.0,1.0
2019-01-23,27.0,27.31,27.0,27.21,4655,27.0,27.31,27.0,27.21,4655,0.0,1.0
2019-01-24,26.63,27.02,25.7945,27.02,35701,26.63,27.02,25.7945,27.02,35701,0.0,1.0
2019-01-25,27.55,27.705,27.0,27.08,19526,27.55,27.705,27.0,27.08,19526,0.0,1.0
2019-01-28,27.0,27.885,27.0,27.27,11318,27.0,27.885,27.0,27.27,11318,0.0,1.0
2019-01-29,27.3,28.36,27.0,27.0,36454,27.3,28.36,27.0,27.0,36454,0.0,1.0
2019-01-30,27.13,27.61,27.0,27.24,54756,27.13,27.61,27.0,27.24,54756,0.0,1.0
2019-01-31,26.51,27.42,26.32,27.42,45318,26.51,27.42,26.32,27.42,45318,0.0,1.0
2019-02-01,26.67,27.36,26.4,26.4,37793,26.67,27.36,26.4,26.4,37793,0.0,1.0
2019-02-04,26.31,27.3185,26.0,26.61,15882,26.31,27.3185,26.0,26.61,15882,0.0,1.0
2019-02-05,26.97,27.32,26.48,26.53,14906,26.97,27.32,26.48,26.53,14906,0.0,1.0
2019-02-06,25.83,27.24,25.1101,26.64,43953,25.83,27.24,25.1101,26.64,43953,0.0,1.0
2019-02-07,26.35,26.7999,25.2,25.71,22774,26.35,26.7999,25.2,25.71,22774,0.0,1.0
2019-02-08,25.92,26.43,25.42,26.36,18993,25.92,26.43,25.42,26.36,18993,0.0,1.0
2019-02-11,26.02,26.37,25.795,25.9,10767,26.02,26.37,25.795,25.9,10767,0.0,1.0
2019-02-12,25.41,26.39,25.04,26.17,22816,25.41,26.39,25.04,26.17,22816,0.0,1.0
2019-02-13,25.45,25.95,25.0,25.82,16850,25.45,25.95,25.0,25.82,16850,0.0,1.0
2019-02-14,25.1,25.82,25.0,25.5,17174,25.1,25.82,25.0,25.5,17174,0.0,1.0
2019-02-15,25.66,25.87,25.16,25.48,22325,25.66,25.87,25.16,25.48,22325,0.0,1.0
2019-02-19,25.66,26.63,25.41,25.6,27051,25.66,26.63,25.41,25.6,27051,0.0,1.0
2019-02-20,26.25,26.7,25.535,25.535,20437,26.25,26.7,25.535,25.535,20437,0.0,1.0
2019-02-21,26.2,26.25,26.0,26.25,7291,26.2,26.25,26.0,26.25,7291,0.0,1.0
2019-02-22,26.01,26.24,25.995,26.18,15874,26.01,26.24,25.995,26.18,15874,0.0,1.0
2019-02-25,26.31,26.51,26.0,26.15,9476,26.31,26.51,26.0,26.15,9476,0.0,1.0
2019-02-26,26.61,26.975,25.89,26.27,11598,26.61,26.975,25.89,26.27,11598,0.0,1.0
2019-02-27,25.91,27.1,25.86,26.44,5087,25.91,27.1,25.86,26.44,5087,0.0,1.0
2019-02-28,25.56,26.525,25.5,25.98,3272,25.56,26.525,25.5,25.98,3272,0.0,1.0
2019-03-01,26.8,27.1,25.5611,25.78,32704,26.8,27.1,25.5611,25.78,32704,0.0,1.0
2019-03-04,26.72,27.09,26.331,26.6296,12830,26.72,27.09,26.331,26.6296,12830,0.0,1.0
2019-03-05,27.1,27.4,26.35,26.83,18413,27.1,27.4,26.35,26.83,18413,0.0,1.0
2019-03-06,26.1,27.4,25.81,27.11,31363,26.1,27.4,25.81,27.11,31363,0.0,1.0
2019-03-07,26.74,27.0,26.12,26.31,49950,26.74,27.0,26.12,26.31,49950,0.0,1.0
2019-03-08,26.85,26.85,26.5001,26.69,3418,26.85,26.85,26.5001,26.69,3418,0.0,1.0
2019-03-11,27.15,27.32,26.7172,26.85,13170,27.15,27.32,26.7172,26.85,13170,0.0,1.0
2019-03-12,27.16,27.39,26.84,27.24,30248,27.16,27.39,26.84,27.24,30248,0.0,1.0
2019-03-13,27.98,28.0,27.0,27.15,60437,27.98,28.0,27.0,27.15,60437,0.0,1.0
2019-03-14,27.86,28.68,27.7501,27.83,28692,27.86,28.68,27.7501,27.83,28692,0.0,1.0
2019-03-15,27.91,28.3,27.9,27.94,38877,27.91,28.3,27.9,27.94,38877,0.0,1.0
2019-03-18,27.46,28.0355,27.0,27.8,72912,27.46,28.0355,27.0,27.8,72912,0.0,1.0
2019-03-19,27.51,27.94,27.415,27.94,27634,27.51,27.94,27.415,27.94,27634,0.0,1.0
2019-03-20,28.27,28.75,27.1,27.51,54601,28.27,28.75,27.1,27.51,54601,0.0,1.0
2019-03-21,27.0,30.0624,26.75,28.28,123150,27.0,30.0624,26.75,28.28,123150,0.0,1.0
2019-03-22,26.69,27.195,26.605,27.1,115617,26.69,27.195,26.605,27.1,115617,0.0,1.0
2019-03-25,26.15,26.77,25.88,26.75,50975,26.15,26.77,25.88,26.75,50975,0.0,1.0
2019-03-26,24.6086,26.725,24.246,26.725,70686,24.6086,26.725,24.246,26.725,70686,0.0,1.0
2019-03-27,25.13,26.08,24.32,24.32,102401,25.13,26.08,24.32,24.32,102401,0.0,1.0
2019-03-28,25.5,26.25,24.69,25.2913,65911,25.5,26.25,24.69,25.2913,65911,0.0,1.0
2019-03-29,24.04,25.615,23.03,25.53,142934,24.04,25.615,23.03,25.53,142934,0.0,1.0
2019-04-01,25.29,25.64,23.8,24.1904,60817,25.29,25.64,23.8,24.1904,60817,0.0,1.0
2019-04-02,24.15,25.46,24.0658,25.15,120011,24.15,25.46,24.0658,25.15,120011,0.0,1.0
2019-04-03,24.07,24.74,23.81,24.35,37496,24.07,24.74,23.81,24.35,37496,0.0,1.0
2019-04-04,23.89,24.72,23.75,24.0,114804,23.89,24.72,23.75,24.0,114804,0.0,1.0
2019-04-05,24.92,25.53,24.2,24.2,60951,24.92,25.53,24.2,24.2,60951,0.0,1.0
2019-04-08,25.01,25.79,25.0,25.06,34000,25.01,25.79,25.0,25.06,34000,0.0,1.0
2019-04-09,24.45,25.8062,24.3027,25.18,20852,24.45,25.8062,24.3027,25.18,20852,0.0,1.0
2019-04-10,23.51,24.4,22.0,24.4,397313,23.51,24.4,22.0,24.4,397313,0.0,1.0
2019-04-11,21.17,23.45,21.04,23.45,257846,21.17,23.45,21.04,23.45,257846,0.0,1.0
2019-04-12,22.01,22.46,21.2,21.25,198945,22.01,22.46,21.2,21.25,198945,0.0,1.0
2019-04-15,22.08,22.7,22.0,22.08,43372,22.08,22.7,22.0,22.08,43372,0.0,1.0
2019-04-16,22.3,22.65,22.0,22.14,58799,22.3,22.65,22.0,22.14,58799,0.0,1.0
2019-04-17,22.2,22.485,21.5,22.42,59665,22.2,22.485,21.5,22.42,59665,0.0,1.0
2019-04-18,23.33,24.0,22.2,22.46,127309,23.33,24.0,22.2,22.46,127309,0.0,1.0
2019-04-22,23.09,23.44,23.0,23.23,22076,23.09,23.44,23.0,23.23,22076,0.0,1.0
2019-04-23,23.3,23.61,22.47,23.05,83910,23.3,23.61,22.47,23.05,83910,0.0,1.0
2019-04-24,23.16,23.46,22.8,23.32,9243,23.16,23.46,22.8,23.32,9243,0.0,1.0
2019-04-25,25.25,25.75,22.915,23.18,135389,25.25,25.75,22.915,23.18,135389,0.0,1.0
2019-04-26,26.44,26.44,24.5,25.12,48607,26.44,26.44,24.5,25.12,48607,0.0,1.0
2019-04-29,26.28,26.33,25.65,26.33,41868,26.28,26.33,25.65,26.33,41868,0.0,1.0
2019-04-30,25.13,26.49,25.08,26.04,17400,25.13,26.49,25.08,26.04,17400,0.0,1.0
2019-05-01,25.0,25.89,24.415,25.21,30403,25.0,25.89,24.415,25.21,30403,0.0,1.0
2019-05-02,25.48,25.68,24.5,25.0,26502,25.48,25.68,24.5,25.0,26502,0.0,1.0
2019-05-03,25.99,26.44,25.0,25.49,28978,25.99,26.44,25.0,25.49,28978,0.0,1.0
2019-05-06,26.72,26.73,25.68,25.68,19439,26.72,26.73,25.68,25.68,19439,0.0,1.0
2019-05-07,26.54,27.5,26.18,26.7,113408,26.54,27.5,26.18,26.7,113408,0.0,1.0
2019-05-08,26.34,26.885,25.3555,26.885,47292,26.34,26.885,25.3555,26.885,47292,0.0,1.0
2019-05-09,26.44,26.75,25.56,26.05,108251,26.44,26.75,25.56,26.05,108251,0.0,1.0
2019-05-10,26.4,26.9,26.33,26.47,27334,26.4,26.9,26.33,26.47,27334,0.0,1.0
2019-05-13,26.44,26.895,26.2,26.31,64027,26.44,26.895,26.2,26.31,64027,0.0,1.0
2019-05-14,26.34,26.65,26.01,26.575,75464,26.34,26.65,26.01,26.575,75464,0.0,1.0
2019-05-15,26.54,26.86,26.34,26.7,67426,26.54,26.86,26.34,26.7,67426,0.0,1.0
2019-05-16,26.73,26.86,26.269,26.78,31295,26.73,26.86,26.269,26.78,31295,0.0,1.0
2019-05-17,26.09,26.86,26.09,26.67,40148,26.09,26.86,26.09,26.67,40148,0.0,1.0
2019-05-20,26.25,26.89,24.87,26.01,152260,26.25,26.89,24.87,26.01,152260,0.0,1.0
2019-05-21,25.74,26.62,25.275,26.28,101192,25.74,26.62,25.275,26.28,101192,0.0,1.0
2019-05-22,24.44,25.61,24.16,25.61,83147,24.44,25.61,24.16,25.61,83147,0.0,1.0
2019-05-23,23.03,24.45,21.65,24.43,259408,23.03,24.45,21.65,24.43,259408,0.0,1.0
2019-05-24,24.34,25.375,23.15,23.15,127925,24.34,25.375,23.15,23.15,127925,0.0,1.0
2019-05-28,24.09,25.44,23.16,24.68,143396,24.09,25.44,23.16,24.68,143396,0.0,1.0
2019-05-29,23.47,24.12,23.4,24.0,29789,23.47,24.12,23.4,24.0,29789,0.0,1.0
2019-05-30,23.32,23.74,23.03,23.13,68126,23.32,23.74,23.03,23.13,68126,0.0,1.0
2019-05-31,22.85,23.55,21.9,23.13,70454,22.85,23.55,21.9,23.13,70454,0.0,1.0
2019-06-03,23.05,23.685,22.82,22.82,43307,23.05,23.685,22.82,22.82,43307,0.0,1.0
2019-06-04,23.29,23.56,22.87,23.33,37315,23.29,23.56,22.87,23.33,37315,0.0,1.0
2019-06-05,22.75,23.73,22.54,23.51,85375,22.75,23.73,22.54,23.51,85375,0.0,1.0
2019-06-06,22.22,22.75,22.0,22.72,29314,22.22,22.75,22.0,22.72,29314,0.0,1.0
2019-06-07,22.98,23.0,22.12,22.56,40220,22.98,23.0,22.12,22.56,40220,0.0,1.0
2019-06-10,22.4,23.37,22.07,22.81,67857,22.4,23.37,22.07,22.81,67857,0.0,1.0
2019-06-11,22.65,22.82,22.22,22.62,28100,22.65,22.82,22.22,22.62,28100,0.0,1.0
2019-06-12,22.31,22.8708,22.12,22.63,16414,22.31,22.8708,22.12,22.63,16414,0.0,1.0
2019-06-13,22.05,22.59,21.8,22.05,54135,22.05,22.59,21.8,22.05,54135,0.0,1.0
2019-06-14,22.14,22.84,21.7,22.09,29424,22.14,22.84,21.7,22.09,29424,0.0,1.0
2019-06-17,22.0,22.59,21.71,22.27,16619,22.0,22.59,21.71,22.27,16619,0.0,1.0
2019-06-18,22.45,23.63,22.26,22.5,69893,22.45,23.63,22.26,22.5,69893,0.0,1.0
2019-06-19,22.46,22.8283,21.98,22.43,67309,22.46,22.8283,21.98,22.43,67309,0.0,1.0
2019-06-20,22.56,22.99,21.76,22.5,277350,22.56,22.99,21.76,22.5,277350,0.0,1.0
2019-06-21,22.25,22.3,21.59,22.25,66892,22.25,22.3,21.59,22.25,66892,0.0,1.0
2019-06-24,21.86,22.35,21.8,22.26,17867,21.86,22.35,21.8,22.26,17867,0.0,1.0
2019-06-25,21.62,22.11,21.37,21.85,21336,21.62,22.11,21.37,21.85,21336,0.0,1.0
2019-06-26,21.0,21.57,20.76,21.53,37607,21.0,21.57,20.76,21.53,37607,0.0,1.0
2019-06-27,21.01,21.37,20.31,20.99,34197,21.01,21.37,20.31,20.99,34197,0.0,1.0
2019-06-28,21.99,22.31,20.83,22.08,285710,21.99,22.31,20.83,22.08,285710,0.0,1.0
2019-07-01,21.48,22.64,21.34,22.34,73901,21.48,22.64,21.34,22.34,73901,0.0,1.0
2019-07-02,20.94,21.76,20.83,21.07,59625,20.94,21.76,20.83,21.07,59625,0.0,1.0
2019-07-03,21.09,21.42,20.7,21.0,28844,21.09,21.42,20.7,21.0,28844,0.0,1.0
2019-07-05,20.9,21.02,20.08,21.02,47659,20.9,21.02,20.08,21.02,47659,0.0,1.0
2019-07-08,21.71,21.73,20.585,20.79,44704,21.71,21.73,20.585,20.79,44704,0.0,1.0
2019-07-09,21.45,22.2388,21.15,21.49,51073,21.45,22.2388,21.15,21.49,51073,0.0,1.0
2019-07-10,20.9,22.5,20.7,21.72,73286,20.9,22.5,20.7,21.72,73286,0.0,1.0
2019-07-11,22.44,22.48,20.84,21.08,96289,22.44,22.48,20.84,21.08,96289,0.0,1.0
2019-07-12,23.01,23.5502,22.6442,22.88,76206,23.01,23.5502,22.6442,22.88,76206,0.0,1.0
2019-07-15,23.0,23.5,22.55,23.07,49008,23.0,23.5,22.55,23.07,49008,0.0,1.0
2019-07-16,23.26,23.26,22.63,23.0,55479,23.26,23.26,22.63,23.0,55479,0.0,1.0
2019-07-17,23.15,23.49,22.83,23.49,58302,23.15,23.49,22.83,23.49,58302,0.0,1.0
2019-07-18,23.02,23.24,22.25,23.08,31491,23.02,23.24,22.25,23.08,31491,0.0,1.0
2019-07-19,23.08,23.19,22.86,23.03,26728,23.08,23.19,22.86,23.03,26728,0.0,1.0
2019-07-22,23.16,23.17,22.5,23.0,62637,23.16,23.17,22.5,23.0,62637,0.0,1.0
2019-07-23,23.4,23.52,22.84,23.16,86334,23.4,23.52,22.84,23.16,86334,0.0,1.0
2019-07-24,23.66,24.0,23.31,23.47,56967,23.66,24.0,23.31,23.47,56967,0.0,1.0
2019-07-25,23.38,24.47,23.38,23.77,48251,23.38,24.47,23.38,23.77,48251,0.0,1.0
2019-07-26,24.63,25.25,23.43,23.44,87352,24.63,25.25,23.43,23.44,87352,0.0,1.0
2019-07-29,25.61,25.9,24.3201,24.69,100843,25.61,25.9,24.3201,24.69,100843,0.0,1.0
2019-07-30,25.25,25.5899,24.84,25.49,29230,25.25,25.5899,24.84,25.49,29230,0.0,1.0
2019-07-31,24.96,25.7,24.75,25.3,64468,24.96,25.7,24.75,25.3,64468,0.0,1.0
2019-08-01,25.37,25.84,24.56,24.99,98623,25.37,25.84,24.56,24.99,98623,0.0,1.0
2019-08-02,24.6,25.55,24.55,25.03,50540,24.6,25.55,24.55,25.03,50540,0.0,1.0
2019-08-05,24.4,24.4649,23.14,24.38,79760,24.4,24.4649,23.14,24.38,79760,0.0,1.0
2019-08-06,23.43,24.53,22.88,24.51,110111,23.43,24.53,22.88,24.51,110111,0.0,1.0
2019-08-07,23.24,23.49,22.8,22.82,41938,23.24,23.49,22.8,22.82,41938,0.0,1.0
2019-08-08,23.42,23.87,23.075,23.28,49200,23.42,23.87,23.075,23.28,49200,0.0,1.0
2019-08-09,23.05,23.8346,22.28,23.38,86063,23.05,23.8346,22.28,23.38,86063,0.0,1.0
2019-08-12,23.15,23.57,21.56,23.01,167778,23.15,23.57,21.56,23.01,167778,0.0,1.0
2019-08-13,22.54,25.91,22.05,24.56,139846,22.54,25.91,22.05,24.56,139846,0.0,1.0
2019-08-14,21.94,22.79,21.25,22.38,115130,21.94,22.79,21.25,22.38,115130,0.0,1.0
2019-08-15,21.75,22.21,20.71,22.05,100816,21.75,22.21,20.71,22.05,100816,0.0,1.0
2019-08-16,20.69,22.01,20.55,22.01,151333,20.69,22.01,20.55,22.01,151333,0.0,1.0
2019-08-19,20.0,21.17,19.61,20.82,137058,20.0,21.17,19.61,20.82,137058,0.0,1.0
2019-08-20,20.13,20.42,19.945,20.17,164276,20.13,20.42,19.945,20.17,164276,0.0,1.0
2019-08-21,20.96,21.365,20.13,20.13,86334,20.96,21.365,20.13,20.13,86334,0.0,1.0
2019-08-22,20.98,21.94,20.85,20.99,75316,20.98,21.94,20.85,20.99,75316,0.0,1.0
2019-08-23,20.48,21.6618,20.12,21.2,88802,20.48,21.6618,20.12,21.2,88802,0.0,1.0
2019-08-26,20.39,20.75,20.32,20.61,29470,20.39,20.75,20.32,20.61,29470,0.0,1.0
2019-08-27,20.0,20.54,20.0,20.45,57301,20.0,20.54,20.0,20.45,57301,0.0,1.0
2019-08-28,20.17,20.29,19.8,19.93,60837,20.17,20.29,19.8,19.93,60837,0.0,1.0
2019-08-29,20.0,20.27,19.92,20.27,42573,20.0,20.27,19.92,20.27,42573,0.0,1.0
2019-08-30,19.88,20.15,19.4,20.1,121190,19.88,20.15,19.4,20.1,121190,0.0,1.0
2019-09-03,19.28,20.05,19.23,19.88,108844,19.28,20.05,19.23,19.88,108844,0.0,1.0
2019-09-04,17.99,19.5,17.92,19.35,159204,17.99,19.5,17.92,19.35,159204,0.0,1.0
2019-09-05,18.27,18.71,17.99,18.38,102714,18.27,18.71,17.99,18.38,102714,0.0,1.0
2019-09-06,18.38,19.035,18.085,18.29,71860,18.38,19.035,18.085,18.29,71860,0.0,1.0
2019-09-09,19.14,19.52,18.5,18.5,122811,19.14,19.52,18.5,18.5,122811,0.0,1.0
2019-09-10,19.17,20.59,16.55,19.03,79227,19.17,20.59,16.55,19.03,79227,0.0,1.0
2019-09-11,20.77,21.0599,19.36,19.36,75717,20.77,21.0599,19.36,19.36,75717,0.0,1.0
2019-09-12,20.8,21.6499,20.52,20.73,79922,20.8,21.6499,20.52,20.73,79922,0.0,1.0
2019-09-13,20.94,21.4999,20.75,20.75,61103,20.94,21.4999,20.75,20.75,61103,0.0,1.0
2019-09-16,20.725,21.22,20.42,20.68,99501,20.725,21.22,20.42,20.68,99501,0.0,1.0
2019-09-17,20.73,20.97,20.09,20.7,147948,20.73,20.97,20.09,20.7,147948,0.0,1.0
2019-09-18,20.35,20.94,20.13,20.74,88442,20.35,20.94,20.13,20.74,88442,0.0,1.0
2019-09-19,20.17,20.745,19.95,20.5,74219,20.17,20.745,19.95,20.5,74219,0.0,1.0
2019-09-20,19.98,20.365,19.59,20.15,62676,19.98,20.365,19.59,20.15,62676,0.0,1.0
2019-09-23,20.0,20.3,19.77,19.95,47725,20.0,20.3,19.77,19.95,47725,0.0,1.0
2019-09-24,19.75,20.09,19.37,19.935,56855,19.75,20.09,19.37,19.935,56855,0.0,1.0
2019-09-25,19.62,20.05,19.42,19.73,31376,19.62,20.05,19.42,19.73,31376,0.0,1.0
2019-09-26,18.96,20.23,18.85,19.62,54086,18.96,20.23,18.85,19.62,54086,0.0,1.0
2019-09-27,18.56,18.97,18.1,18.97,132274,18.56,18.97,18.1,18.97,132274,0.0,1.0
2019-09-30,18.91,19.29,18.4,18.57,127650,18.91,19.29,18.4,18.57,127650,0.0,1.0
2019-10-01,19.11,19.5,18.52,19.07,114551,19.11,19.5,18.52,19.07,114551,0.0,1.0
2019-10-02,18.44,19.055,17.78,19.0,86751,18.44,19.055,17.78,19.0,86751,0.0,1.0
2019-10-03,18.4,18.98,18.0,18.4,55812,18.4,18.98,18.0,18.4,55812,0.0,1.0
2019-10-04,18.48,18.53,18.06,18.53,47484,18.48,18.53,18.06,18.53,47484,0.0,1.0
2019-10-07,20.0,20.59,18.35,18.59,119751,20.0,20.59,18.35,18.59,119751,0.0,1.0
2019-10-08,18.33,19.88,18.13,19.88,137309,18.33,19.88,18.13,19.88,137309,0.0,1.0
2019-10-09,17.8,18.49,17.41,18.44,95985,17.8,18.49,17.41,18.44,95985,0.0,1.0
2019-10-10,17.32,18.77,17.03,17.94,258252,17.32,18.77,17.03,17.94,258252,0.0,1.0
2019-10-11,18.1,18.73,17.42,17.5,223375,18.1,18.73,17.42,17.5,223375,0.0,1.0
2019-10-14,17.43,18.3,17.19,18.05,59679,17.43,18.3,17.19,18.05,59679,0.0,1.0
2019-10-15,17.65,18.06,17.27,17.39,217974,17.65,18.06,17.27,17.39,217974,0.0,1.0
2019-10-16,18.25,18.56,17.77,17.77,113007,18.25,18.56,17.77,17.77,113007,0.0,1.0
2019-10-17,18.84,19.0,18.16,18.16,45996,18.84,19.0,18.16,18.16,45996,0.0,1.0
2019-10-18,18.58,18.95,18.52,18.84,26239,18.58,18.95,18.52,18.84,26239,0.0,1.0
2019-10-21,18.66,19.0,18.25,18.64,106405,18.66,19.0,18.25,18.64,106405,0.0,1.0
2019-10-22,18.24,18.805,18.1,18.68,54201,18.24,18.805,18.1,18.68,54201,0.0,1.0
2019-10-23,18.39,18.77,17.9,18.23,52865,18.39,18.77,17.9,18.23,52865,0.0,1.0
2019-10-24,18.39,18.6,18.03,18.47,61498,18.39,18.6,18.03,18.47,61498,0.0,1.0
2019-10-25,18.31,18.61,17.965,18.38,58124,18.31,18.61,17.965,18.38,58124,0.0,1.0
2019-10-28,18.45,18.645,18.03,18.08,64530,18.45,18.645,18.03,18.08,64530,0.0,1.0
2019-10-29,18.5,18.76,18.3,18.42,50572,18.5,18.76,18.3,18.42,50572,0.0,1.0
2019-10-30,18.4,18.76,18.21,18.39,64096,18.4,18.76,18.21,18.39,64096,0.0,1.0
2019-10-31,18.55,18.55,18.11,18.37,35999,18.55,18.55,18.11,18.37,35999,0.0,1.0
2019-11-01,19.46,19.47,18.51,18.56,69486,19.46,19.47,18.51,18.56,69486,0.0,1.0
2019-11-04,20.2,20.59,19.35,19.52,131813,20.2,20.59,19.35,19.52,131813,0.0,1.0
2019-11-05,20.94,21.47,20.11,20.23,114148,20.94,21.47,20.11,20.23,114148,0.0,1.0
2019-11-06,20.74,21.23,20.1804,20.92,45715,20.74,21.23,20.1804,20.92,45715,0.0,1.0
2019-11-07,21.45,21.63,20.83,21.16,233456,21.45,21.63,20.83,21.16,233456,0.0,1.0
2019-11-08,22.95,23.32,21.5,21.5,109351,22.95,23.32,21.5,21.5,109351,0.0,1.0
2019-11-11,23.72,24.0,22.64,22.87,171951,23.72,24.0,22.64,22.87,171951,0.0,1.0
2019-11-12,23.66,23.84,22.9244,23.72,84324,23.66,23.84,22.9244,23.72,84324,0.0,1.0
2019-11-13,23.65,24.53,22.74,22.74,79143,23.65,24.53,22.74,22.74,79143,0.0,1.0
2019-11-14,23.75,24.515,23.31,23.31,82323,23.75,24.515,23.31,23.31,82323,0.0,1.0
2019-11-15,23.83,23.94,23.19,23.81,166557,23.83,23.94,23.19,23.81,166557,0.0,1.0
2019-11-18,23.67,24.54,23.395,23.78,96817,23.67,24.54,23.395,23.78,96817,0.0,1.0
2019-11-19,23.54,24.01,23.23,23.67,134842,23.54,24.01,23.23,23.67,134842,0.0,1.0
2019-11-20,23.04,23.86,22.65,23.45,106274,23.04,23.86,22.65,23.45,106274,0.0,1.0
2019-11-21,22.47,23.435,22.37,23.04,45252,22.47,23.435,22.37,23.04,45252,0.0,1.0
2019-11-22,22.59,22.84,22.34,22.58,41833,22.59,22.84,22.34,22.58,41833,0.0,1.0
2019-11-25,22.41,22.72,22.03,22.54,67420,22.41,22.72,22.03,22.54,67420,0.0,1.0
2019-11-26,23.56,23.84,22.51,22.53,107645,23.56,23.84,22.51,22.53,107645,0.0,1.0
2019-11-27,24.04,24.39,23.45,23.63,62200,24.04,24.39,23.45,23.63,62200,0.0,1.0
2019-11-29,24.14,24.39,23.85,24.03,30814,24.14,24.39,23.85,24.03,30814,0.0,1.0
2019-12-02,23.56,24.3,23.405,24.07,71149,23.56,24.3,23.405,24.07,71149,0.0,1.0
2019-12-03,23.98,24.14,23.25,23.28,71333,23.98,24.14,23.25,23.28,71333,0.0,1.0
2019-12-04,23.91,24.2395,23.635,24.1,180328,23.91,24.2395,23.635,24.1,180328,0.0,1.0
2019-12-05,24.4,24.64,23.86,23.95,143141,24.4,24.64,23.86,23.95,143141,0.0,1.0
2019-12-06,25.09,25.4954,24.12,24.4,131128,25.09,25.4954,24.12,24.4,131128,0.0,1.0
2019-12-09,26.07,26.36,24.6887,25.03,104623,26.07,26.36,24.6887,25.03,104623,0.0,1.0
2019-12-10,25.67,26.01,25.26,26.01,110454,25.67,26.01,25.26,26.01,110454,0.0,1.0
2019-12-11,25.58,26.5,25.34,25.5,41911,25.58,26.5,25.34,25.5,41911,0.0,1.0
2019-12-12,25.56,26.2,25.2265,25.55,92909,25.56,26.2,25.2265,25.55,92909,0.0,1.0
2019-12-13,25.45,25.715,25.225,25.71,110241,25.45,25.715,25.225,25.71,110241,0.0,1.0
2019-12-16,25.31,25.72,25.03,25.16,132751,25.31,25.72,25.03,25.16,132751,0.0,1.0
2019-12-17,25.35,25.5,25.13,25.2,113690,25.35,25.5,25.13,25.2,113690,0.0,1.0
2019-12-18,25.87,26.0,25.13,25.36,183847,25.87,26.0,25.13,25.36,183847,0.0,1.0
2019-12-19,25.97,26.1,25.58,26.0,80419,25.97,26.1,25.58,26.0,80419,0.0,1.0
2019-12-20,25.96,26.1,25.23,25.96,85955,25.96,26.1,25.23,25.96,85955,0.0,1.0
2019-12-23,27.27,27.719,25.597,26.09,149194,27.27,27.719,25.597,26.09,149194,0.0,1.0
2019-12-24,27.15,27.29,26.9,27.24,18345,27.15,27.29,26.9,27.24,18345,0.0,1.0
2019-12-26,27.37,27.5,26.53,27.2,92779,27.37,27.5,26.53,27.2,92779,0.0,1.0
2019-12-27,27.09,27.6,26.77,27.18,81136,27.09,27.6,26.77,27.18,81136,0.0,1.0
2019-12-30,27.15,27.42,26.2605,27.0,111181,27.15,27.42,26.2605,27.0,111181,0.0,1.0
2019-12-31,27.66,27.72,26.75,26.75,82854,27.66,27.72,26.75,26.75,82854,0.0,1.0
2020-01-02,27.74,28.26,26.85,27.63,131605,27.74,28.26,26.85,27.63,131605,0.0,1.0
2020-01-03,28.47,28.96,27.41,27.88,142780,28.47,28.96,27.41,27.88,142780,0.0,1.0
2020-01-06,28.38,28.98,27.95,28.4,114657,28.38,28.98,27.95,28.4,114657,0.0,1.0
2020-01-07,28.48,28.8,28.035,28.43,122721,28.48,28.8,28.035,28.43,122721,0.0,1.0
2020-01-08,28.54,28.91,28.27,28.46,98420,28.54,28.91,28.27,28.46,98420,0.0,1.0
2020-01-09,28.98,29.78,27.74,28.71,89295,28.98,29.78,27.74,28.71,89295,0.0,1.0
2020-01-10,28.72,29.1145,28.64,29.04,86505,28.72,29.1145,28.64,29.04,86505,0.0,1.0
2020-01-13,28.49,28.8,27.52,28.8,98054,28.49,28.8,27.52,28.8,98054,0.0,1.0
2020-01-14,28.03,28.685,27.72,28.47,95170,28.03,28.685,27.72,28.47,95170,0.0,1.0
2020-01-15,27.43,28.86,27.0,28.03,55662,27.43,28.86,27.0,28.03,55662,0.0,1.0
2020-01-16,27.77,27.95,27.24,27.52,66895,27.77,27.95,27.24,27.52,66895,0.0,1.0
2020-01-17,27.41,27.94,27.38,27.94,38003,27.41,27.94,27.38,27.94,38003,0.0,1.0
2020-01-21,26.94,27.37,26.72,27.2,56117,26.94,27.37,26.72,27.2,56117,0.0,1.0
2020-01-22,27.14,27.1683,26.89,27.09,56524,27.14,27.1683,26.89,27.09,56524,0.0,1.0
2020-01-23,27.2,27.31,26.76,27.05,100056,27.2,27.31,26.76,27.05,100056,0.0,1.0
2020-01-24,26.32,27.21,26.32,27.2,43970,26.32,27.21,26.32,27.2,43970,0.0,1.0
2020-01-27,26.22,26.8,25.97,26.0,37385,26.22,26.8,25.97,26.0,37385,0.0,1.0
2020-01-28,26.37,27.025,26.0,26.3,70487,26.37,27.025,26.0,26.3,70487,0.0,1.0
2020-01-29,26.57,27.4,24.74,25.57,519011,26.57,27.4,24.74,25.57,519011,0.0,1.0
2020-01-30,26.89,27.79,25.82,27.56,1033583,26.89,27.79,25.82,27.56,1033583,0.0,1.0
2020-01-31,27.28,27.36,26.11,26.93,245345,27.28,27.36,26.11,26.93,245345,0.0,1.0
2020-02-03,28.0,28.7299,27.224,27.37,185431,28.0,28.7299,27.224,27.37,185431,0.0,1.0
2020-02-04,27.79,28.77,27.67,28.19,89306,27.79,28.77,27.67,28.19,89306,0.0,1.0
2020-02-05,27.23,27.84,26.56,27.84,70762,27.23,27.84,26.56,27.84,70762,0.0,1.0
2020-02-06,26.64,27.23,26.44,27.23,167799,26.64,27.23,26.44,27.23,167799,0.0,1.0
2020-02-07,25.81,26.45,25.67,26.43,135591,25.81,26.45,25.67,26.43,135591,0.0,1.0
2020-02-10,25.71,26.43,25.71,25.94,50956,25.71,26.43,25.71,25.94,50956,0.0,1.0
2020-02-11,25.57,25.94,25.25,25.77,63650,25.57,25.94,25.25,25.77,63650,0.0,1.0
2020-02-12,25.4,25.65,24.91,25.65,37519,25.4,25.65,24.91,25.65,37519,0.0,1.0
2020-02-13,25.03,25.5,24.745,25.29,70109,25.03,25.5,24.745,25.29,70109,0.0,1.0
2020-02-14,24.84,25.16,24.45,25.04,44125,24.84,25.16,24.45,25.04,44125,0.0,1.0
2020-02-18,24.75,26.5355,24.27,24.77,63567,24.75,26.5355,24.27,24.77,63567,0.0,1.0
2020-02-19,24.89,26.7,24.25,24.82,47690,24.89,26.7,24.25,24.82,47690,0.0,1.0
2020-02-20,24.64,25.81,24.46,24.82,31285,24.64,25.81,24.46,24.82,31285,0.0,1.0
2020-02-21,23.91,24.67,23.74,24.61,52315,23.91,24.67,23.74,24.61,52315,0.0,1.0
2020-02-24,22.58,25.25,22.02,23.27,105027,22.58,25.25,22.02,23.27,105027,0.0,1.0
2020-02-25,20.32,22.55,19.91,22.55,300967,20.32,22.55,19.91,22.55,300967,0.0,1.0
2020-02-26,20.68,21.23,20.41,20.41,163157,20.68,21.23,20.41,20.41,163157,0.0,1.0
2020-02-27,20.02,20.54,19.91,20.54,102479,20.02,20.54,19.91,20.54,102479,0.0,1.0
2020-02-28,20.23,21.86,19.87,19.87,112580,20.23,21.86,19.87,19.87,112580,0.0,1.0
2020-03-02,19.93,21.86,19.89,20.34,305134,19.93,21.86,19.89,20.34,305134,0.0,1.0
2020-03-03,19.27,20.705,18.85,20.01,72665,19.27,20.705,18.85,20.01,72665,0.0,1.0
2020-03-04,20.61,20.75,19.48,19.48,105602,20.61,20.75,19.48,19.48,105602,0.0,1.0
2020-03-05,19.91,20.25,19.41,20.25,72175,19.91,20.25,19.41,20.25,72175,0.0,1.0
2020-03-06,19.08,21.5,18.69,19.39,94068,19.08,21.5,18.69,19.39,94068,0.0,1.0
2020-03-09,16.81,18.64,16.8,18.24,132308,16.81,18.64,16.8,18.24,132308,0.0,1.0
2020-03-10,16.07,17.56,15.65,17.3,207050,16.07,17.56,15.65,17.3,207050,0.0,1.0
2020-03-11,15.15,16.18,15.09,15.91,169888,15.15,16.18,15.09,15.91,169888,0.0,1.0
2020-03-12,13.58,14.93,13.58,14.26,157271,13.58,14.93,13.58,14.26,157271,0.0,1.0
2020-03-13,13.95,14.97,13.06,14.5,517335,13.95,14.97,13.06,14.5,517335,0.0,1.0
2020-03-16,12.79,14.62,12.0,14.62,170380,12.79,14.62,12.0,14.62,170380,0.0,1.0
2020-03-17,14.58,14.84,12.12,12.74,183410,14.58,14.84,12.12,12.74,183410,0.0,1.0
2020-03-18,7.56,14.4,7.56,13.92,252467,7.56,14.4,7.56,13.92,252467,0.0,1.0
2020-03-19,11.7,11.88,8.0,8.1,1177721,11.7,11.88,8.0,8.1,1177721,0.0,1.0
2020-03-20,11.66,12.84,11.6,12.0,142039,11.66,12.84,11.6,12.0,142039,0.0,1.0
2020-03-23,11.57,12.6723,10.6501,11.7,52629,11.57,12.6723,10.6501,11.7,52629,0.0,1.0
2020-03-24,12.59,13.405,11.52,11.52,84622,12.59,13.405,11.52,11.52,84622,0.0,1.0
2020-03-25,12.79,13.3383,12.09,12.7,95971,12.79,13.3383,12.09,12.7,95971,0.0,1.0
2020-03-26,13.3,13.42,12.31,12.88,82628,13.3,13.42,12.31,12.88,82628,0.0,1.0
2020-03-27,13.8,14.18,12.65,13.0,123356,13.8,14.18,12.65,13.0,123356,0.0,1.0
2020-03-30,13.7,14.0083,13.2298,13.98,109591,13.7,14.0083,13.2298,13.98,109591,0.0,1.0
2020-03-31,14.45,14.45,13.5,13.75,138173,14.45,14.45,13.5,13.75,138173,0.0,1.0
2020-04-01,13.12,14.11,12.99,14.08,212174,13.12,14.11,12.99,14.08,212174,0.0,1.0
2020-04-02,12.5,14.18,12.37,13.17,78461,12.5,14.18,12.37,13.17,78461,0.0,1.0
2020-04-03,11.73,12.5,11.21,12.41,48359,11.73,12.5,11.21,12.41,48359,0.0,1.0
2020-04-06,12.57,13.42,12.28,12.54,33318,12.57,13.42,12.28,12.54,33318,0.0,1.0
2020-04-07,13.62,13.82,12.1875,12.5,155089,13.62,13.82,12.1875,12.5,155089,0.0,1.0
2020-04-08,13.91,14.545,13.41,13.79,71193,13.91,14.545,13.41,13.79,71193,0.0,1.0
2020-04-09,14.34,14.92,13.01,14.25,139003,14.34,14.92,13.01,14.25,139003,0.0,1.0
2020-04-13,13.88,14.36,13.37,14.36,89796,13.88,14.36,13.37,14.36,89796,0.0,1.0
2020-04-14,14.3,14.65,14.0,14.19,78984,14.3,14.65,14.0,14.19,78984,0.0,1.0
2020-04-15,14.0,14.2,13.52,14.1,43104,14.0,14.2,13.52,14.1,43104,0.0,1.0
2020-04-16,14.25,14.67,13.66,14.14,69665,14.25,14.67,13.66,14.14,69665,0.0,1.0
2020-04-17,15.82,15.85,13.25,14.62,189674,15.82,15.85,13.25,14.62,189674,0.0,1.0
2020-04-20,14.27,16.01,13.96,15.68,104448,14.27,16.01,13.96,15.68,104448,0.0,1.0
2020-04-21,14.95,15.1999,13.8701,14.11,51125,14.95,15.1999,13.8701,14.11,51125,0.0,1.0
2020-04-22,15.41,15.9856,14.63,15.18,52318,15.41,15.9856,14.63,15.18,52318,0.0,1.0
2020-04-23,15.53,17.5,15.08,15.7,134039,15.53,17.5,15.08,15.7,134039,0.0,1.0
2020-04-24,16.66,17.22,15.32,15.73,63811,16.66,17.22,15.32,15.73,63811,0.0,1.0
2020-04-27,17.79,18.02,16.9,16.98,75029,17.79,18.02,16.9,16.98,75029,0.0,1.0
2020-04-28,18.68,19.0477,17.85,18.1,159636,18.68,19.0477,17.85,18.1,159636,0.0,1.0
2020-04-29,18.07,19.19,17.69,19.19,71009,18.07,19.19,17.69,19.19,71009,0.0,1.0
2020-04-30,17.48,17.89,17.01,17.89,104624,17.48,17.89,17.01,17.89,104624,0.0,1.0
2020-05-01,15.84,17.36,15.3241,17.26,105360,15.84,17.36,15.3241,17.26,105360,0.0,1.0
2020-05-04,15.93,16.36,15.5,15.5127,90369,15.93,16.36,15.5,15.5127,90369,0.0,1.0
2020-05-05,17.93,17.98,15.9921,16.3,90215,17.93,17.98,15.9921,16.3,90215,0.0,1.0
2020-05-06,17.9,18.98,17.33,18.28,204855,17.9,18.98,17.33,18.28,204855,0.0,1.0
2020-05-07,17.91,19.005,17.64,18.32,67949,17.91,19.005,17.64,18.32,67949,0.0,1.0
2020-05-08,18.42,18.9,16.17,17.39,79822,18.42,18.9,16.17,17.39,79822,0.0,1.0
2020-05-11,18.01,18.15,17.66,18.08,76906,18.01,18.15,17.66,18.08,76906,0.0,1.0
2020-05-12,17.99,18.7,17.81,18.41,54109,17.99,18.7,17.81,18.41,54109,0.0,1.0
2020-05-13,17.22,17.87,16.44,17.79,49329,17.22,17.87,16.44,17.79,49329,0.0,1.0
2020-05-14,17.45,17.48,15.201,16.81,96425,17.45,17.48,15.201,16.81,96425,0.0,1.0
2020-05-15,16.44,17.58,16.3,17.14,70803,16.44,17.58,16.3,17.14,70803,0.0,1.0
2020-05-18,17.06,17.84,16.7801,16.91,47465,17.06,17.84,16.7801,16.91,47465,0.0,1.0
2020-05-19,15.99,17.27,15.79,17.04,34610,15.99,17.27,15.79,17.04,34610,0.0,1.0
2020-05-20,17.12,17.3,16.18,16.42,108996,17.12,17.3,16.18,16.42,108996,0.0,1.0
2020-05-21,18.26,18.49,16.77,17.3,216271,18.26,18.49,16.77,17.3,216271,0.0,1.0
2020-05-22,17.75,18.01,17.28,17.75,136267,17.75,18.01,17.28,17.75,136267,0.0,1.0
2020-05-26,18.14,18.5,17.64,18.0,90255,18.14,18.5,17.64,18.0,90255,0.0,1.0
2020-05-27,18.71,18.87,17.6,18.49,81427,18.71,18.87,17.6,18.49,81427,0.0,1.0
2020-05-28,19.77,20.91,18.83,18.83,147493,19.77,20.91,18.83,18.83,147493,0.0,1.0
2020-05-29,19.68,19.8,18.96,19.77,64628,19.68,19.8,18.96,19.77,64628,0.0,1.0
2020-06-01,19.97,20.3481,19.28,19.28,79262,19.97,20.3481,19.28,19.28,79262,0.0,1.0
2020-06-02,20.3,20.4936,19.8412,20.21,43146,20.3,20.4936,19.8412,20.21,43146,0.0,1.0
2020-06-03,20.76,20.9,19.9301,20.31,67779,20.76,20.9,19.9301,20.31,67779,0.0,1.0
2020-06-04,19.39,21.16,19.3,20.62,84151,19.39,21.16,19.3,20.62,84151,0.0,1.0
2020-06-05,20.64,21.25,19.915,20.07,106430,20.64,21.25,19.915,20.07,106430,0.0,1.0
2020-06-08,20.33,20.77,19.805,20.25,60349,20.33,20.77,19.805,20.25,60349,0.0,1.0
2020-06-09,19.34,20.81,19.3,20.09,23678,19.34,20.81,19.3,20.09,23678,0.0,1.0
2020-06-10,18.3,19.681,17.47,19.25,75595,18.3,19.681,17.47,19.25,75595,0.0,1.0
2020-06-11,16.99,17.68,16.26,17.62,208788,16.99,17.68,16.26,17.62,208788,0.0,1.0
2020-06-12,18.06,19.4232,17.16,17.32,83917,18.06,19.4232,17.16,17.32,83917,0.0,1.0
2020-06-15,16.96,17.5,16.75,17.44,151719,16.96,17.5,16.75,17.44,151719,0.0,1.0
2020-06-16,17.75,17.82,16.16,17.63,98492,17.75,17.82,16.16,17.63,98492,0.0,1.0
2020-06-17,18.04,18.24,17.12,17.75,36063,18.04,18.24,17.12,17.75,36063,0.0,1.0
2020-06-18,17.51,18.19,17.27,17.94,18216,17.51,18.19,17.27,17.94,18216,0.0,1.0
2020-06-19,17.55,18.07,17.13,17.74,30927,17.55,18.07,17.13,17.74,30927,0.0,1.0
2020-06-22,17.63,17.88,16.88,17.35,23601,17.63,17.88,16.88,17.35,23601,0.0,1.0
2020-06-23,17.95,17.97,16.86,17.94,27721,17.95,17.97,16.86,17.94,27721,0.0,1.0
2020-06-24,17.22,17.72,16.515,17.72,70645,17.22,17.72,16.515,17.72,70645,0.0,1.0
2020-06-25,17.17,17.685,16.85,16.97,31066,17.17,17.685,16.85,16.97,31066,0.0,1.0
2020-06-26,17.03,17.51,16.5,17.15,80114,17.03,17.51,16.5,17.15,80114,0.0,1.0
2020-06-29,17.26,17.98,16.59,16.94,44100,17.26,17.98,16.59,16.94,44100,0.0,1.0
2020-06-30,18.68,19.02,16.85,17.1,104600,18.68,19.02,16.85,17.1,104600,0.0,1.0
2020-07-01,18.85,19.25,17.46,18.55,103500,18.85,19.25,17.46,18.55,103500,0.0,1.0
2020-07-02,18.5,19.83,18.0,19.38,39800,18.5,19.83,18.0,19.38,39800,0.0,1.0
2020-07-06,17.58,18.74,16.98,18.74,45600,17.58,18.74,16.98,18.74,45600,0.0,1.0
2020-07-07,17.9,19.21,17.14,17.27,52900,17.9,19.21,17.14,17.27,52900,0.0,1.0
2020-07-08,16.15,18.28,16.1,18.14,26100,16.15,18.28,16.1,18.14,26100,0.0,1.0
2020-07-09,16.36,17.27,16.21,16.29,37400,16.36,17.27,16.21,16.29,37400,0.0,1.0
2020-07-10,15.5,17.1,15.47,16.37,27900,15.5,17.1,15.47,16.37,27900,0.0,1.0
2020-07-13,15.66,16.58,15.66,15.78,22900,15.66,16.58,15.66,15.78,22900,0.0,1.0
2020-07-14,15.17,16.24,14.61,15.49,34900,15.17,16.24,14.61,15.49,34900,0.0,1.0
2020-07-15,16.73,16.8,15.03,15.49,30900,16.73,16.8,15.03,15.49,30900,0.0,1.0
2020-07-16,16.25,16.79,15.6,16.51,45100,16.25,16.79,15.6,16.51,45100,0.0,1.0
2020-07-17,16.16,16.34,15.83,16.18,3400,16.16,16.34,15.83,16.18,3400,0.0,1.0
2020-07-20,16.82,16.84,15.56,16.18,21192,16.82,16.84,15.56,16.18,21192,0.0,1.0
2020-07-21,16.55,16.93,15.75,16.82,45002,16.55,16.93,15.75,16.82,45002,0.0,1.0
2020-07-22,16.48,16.5,15.925,16.5,17086,16.48,16.5,15.925,16.5,17086,0.0,1.0
2020-07-23,16.65,16.74,15.66,16.24,11341,16.65,16.74,15.66,16.24,11341,0.0,1.0
2020-07-24,16.81,16.975,15.5101,16.42,49999,16.81,16.975,15.5101,16.42,49999,0.0,1.0
2020-07-27,16.45,17.145,15.96,16.85,19004,16.45,17.145,15.96,16.85,19004,0.0,1.0
2020-07-28,16.32,16.77,15.73,16.46,23914,16.32,16.77,15.73,16.46,23914,0.0,1.0
2020-07-29,17.44,17.48,16.35,16.35,28850,17.44,17.48,16.35,16.35,28850,0.0,1.0
2020-07-30,17.69,17.77,16.2012,17.35,32281,17.69,17.77,16.2012,17.35,32281,0.0,1.0
2020-07-31,18.0,18.0,16.58,17.75,44597,18.0,18.0,16.58,17.75,44597,0.0,1.0
2020-08-03,17.59,17.86,16.92,17.85,22265,17.59,17.86,16.92,17.85,22265,0.0,1.0
2020-08-04,17.5,17.65,17.09,17.65,16379,17.5,17.65,17.09,17.65,16379,0.0,1.0
2020-08-05,17.7,17.71,17.0019,17.5,104395,17.7,17.71,17.0019,17.5,104395,0.0,1.0
2020-08-06,17.74,17.79,17.1509,17.1509,22538,17.74,17.79,17.1509,17.1509,22538,0.0,1.0
2020-08-07,18.8,19.1,16.775,17.47,65273,18.8,19.1,16.775,17.47,65273,0.0,1.0
2020-08-10,18.76,18.89,16.885,18.71,45040,18.76,18.89,16.885,18.71,45040,0.0,1.0
2020-08-11,18.99,19.448,18.1,18.91,42367,18.99,19.448,18.1,18.91,42367,0.0,1.0
2020-08-12,18.76,19.18,18.49,18.99,27246,18.76,19.18,18.49,18.99,27246,0.0,1.0
2020-08-13,18.06,18.925,17.98,18.89,28059,18.06,18.925,17.98,18.89,28059,0.0,1.0
2020-08-14,17.8,18.45,17.615,17.98,6838,17.8,18.45,17.615,17.98,6838,0.0,1.0
2020-08-17,17.62,17.75,17.26,17.73,10152,17.62,17.75,17.26,17.73,10152,0.0,1.0
2020-08-18,17.7,17.92,17.36,17.75,6317,17.7,17.92,17.36,17.75,6317,0.0,1.0
2020-08-19,17.48,18.285,17.28,17.6,28395,17.48,18.285,17.28,17.6,28395,0.0,1.0
2020-08-20,17.6,18.26,17.425,17.44,51708,17.6,18.26,17.425,17.44,51708,0.0,1.0
2020-08-21,17.21,18.08,17.02,17.55,14543,17.21,18.08,17.02,17.55,14543,0.0,1.0
2020-08-24,17.09,17.61,16.27,17.42,57653,17.09,17.61,16.27,17.42,57653,0.0,1.0
2020-08-25,18.33,18.76,16.63,17.33,59042,18.33,18.76,16.63,17.33,59042,0.0,1.0
2020-08-26,18.67,18.8,18.04,18.57,43555,18.67,18.8,18.04,18.57,43555,0.0,1.0
2020-08-27,18.26,18.8,18.0001,18.8,23142,18.26,18.8,18.0001,18.8,23142,0.0,1.0
2020-08-28,17.6,18.14,17.15,18.14,35651,17.6,18.14,17.15,18.14,35651,0.0,1.0
2020-08-31,18.27,18.54,17.43,17.6,63640,18.27,18.54,17.43,17.6,63640,0.0,1.0
2020-09-01,18.8,19.1,18.188,18.25,94433,18.8,19.1,18.188,18.25,94433,0.0,1.0
2020-09-02,19.4,19.8,17.796,19.0,39880,19.4,19.8,17.796,19.0,39880,0.0,1.0
2020-09-03,19.05,19.63,19.0,19.45,20465,19.05,19.63,19.0,19.45,20465,0.0,1.0
2020-09-04,19.35,19.5,18.63,19.25,54849,19.35,19.5,18.63,19.25,54849,0.0,1.0
2020-09-08,19.84,19.89,18.38,19.0,53900,19.84,19.89,18.38,19.0,53900,0.0,1.0
2020-09-09,19.98,20.0,19.73,19.94,42469,19.98,20.0,19.73,19.94,42469,0.0,1.0
2020-09-10,19.32,20.0,19.2269,20.0,9570,19.32,20.0,19.2269,20.0,9570,0.0,1.0
2020-09-11,19.36,19.69,18.51,19.42,28344,19.36,19.69,18.51,19.42,28344,0.0,1.0
2020-09-14,18.61,19.44,18.61,19.01,21388,18.61,19.44,18.61,19.01,21388,0.0,1.0
2020-09-15,18.71,19.32,18.69,18.89,14516,18.71,19.32,18.69,18.89,14516,0.0,1.0
2020-09-16,17.89,18.97,17.0,18.96,90102,17.89,18.97,17.0,18.96,90102,0.0,1.0
2020-09-17,18.2,18.455,17.25,17.55,54640,18.2,18.455,17.25,17.55,54640,0.0,1.0
2020-09-18,18.39,18.82,17.7557,18.37,61967,18.39,18.82,17.7557,18.37,61967,0.0,1.0
2020-09-21,18.68,18.99,17.57,18.41,18659,18.68,18.99,17.57,18.41,18659,0.0,1.0
2020-09-22,17.6,19.7,17.33,18.56,94177,17.6,19.7,17.33,18.56,94177,0.0,1.0
2020-09-23,17.25,17.99,17.25,17.51,38020,17.25,17.99,17.25,17.51,38020,0.0,1.0
2020-09-24,17.27,17.9929,16.5,17.26,40022,17.27,17.9929,16.5,17.26,40022,0.0,1.0
2020-09-25,17.62,17.62,16.53,17.22,28012,17.62,17.62,16.53,17.22,28012,0.0,1.0
2020-09-28,18.67,18.77,17.82,18.0,19058,18.67,18.77,17.82,18.0,19058,0.0,1.0
2020-09-29,18.59,18.74,17.98,18.355,19830,18.59,18.74,17.98,18.355,19830,0.0,1.0
2020-09-30,18.53,19.0,18.0201,18.6,37787,18.53,19.0,18.0201,18.6,37787,0.0,1.0
2020-10-01,18.94,19.0,18.26,18.6,23205,18.94,19.0,18.26,18.6,23205,0.0,1.0
2020-10-02,18.72,19.46,17.69,18.42,12524,18.72,19.46,17.69,18.42,12524,0.0,1.0
2020-10-05,18.57,18.95,17.71,18.91,17449,18.57,18.95,17.71,18.91,17449,0.0,1.0
2020-10-06,17.41,18.88,17.41,18.37,13625,17.41,18.88,17.41,18.37,13625,0.0,1.0
2020-10-07,18.13,18.54,17.6201,17.66,22291,18.13,18.54,17.6201,17.66,22291,0.0,1.0
2020-10-08,18.09,18.87,17.9,18.1,17530,18.09,18.87,17.9,18.1,17530,0.0,1.0
2020-10-09,18.65,18.82,17.9,18.08,31751,18.65,18.82,17.9,18.08,31751,0.0,1.0
2020-10-12,19.03,19.3,18.8,19.18,75909,19.03,19.3,18.8,19.18,75909,0.0,1.0
2020-10-13,19.25,19.8405,18.9,19.13,31588,19.25,19.8405,18.9,19.13,31588,0.0,1.0
2020-10-14,18.96,19.3619,18.5,18.94,29678,18.96,19.3619,18.5,18.94,29678,0.0,1.0
2020-10-15,18.78,18.9,18.52,18.61,8621,18.78,18.9,18.52,18.61,8621,0.0,1.0
2020-10-16,18.25,18.965,18.06,18.8,22155,18.25,18.965,18.06,18.8,22155,0.0,1.0
2020-10-19,18.27,18.9,17.695,18.24,28992,18.27,18.9,17.695,18.24,28992,0.0,1.0
2020-10-20,18.37,18.8,18.01,18.2,16175,18.37,18.8,18.01,18.2,16175,0.0,1.0
2020-10-21,22.66,22.85,18.32,18.38,201604,22.66,22.85,18.32,18.38,201604,0.0,1.0
2020-10-22,24.86,24.97,22.3,22.32,66180,24.86,24.97,22.3,22.32,66180,0.0,1.0
2020-10-23,24.63,24.8,24.12,24.8,56224,24.63,24.8,24.12,24.8,56224,0.0,1.0
2020-10-26,24.55,24.91,23.7,24.52,37170,24.55,24.91,23.7,24.52,37170,0.0,1.0
2020-10-27,24.02,24.55,22.77,24.55,45238,24.02,24.55,22.77,24.55,45238,0.0,1.0
2020-10-28,24.92,25.62,23.32,23.65,52177,24.92,25.62,23.32,23.65,52177,0.0,1.0
2020-10-29,25.25,26.0,24.63,24.69,19122,25.25,26.0,24.63,24.69,19122,0.0,1.0
2020-10-30,25.03,25.25,23.48,25.2,45158,25.03,25.25,23.48,25.2,45158,0.0,1.0
2020-11-02,25.33,25.72,24.55,25.0,28183,25.33,25.72,24.55,25.0,28183,0.0,1.0
2020-11-03,25.04,25.27,24.5659,25.27,31357,25.04,25.27,24.5659,25.27,31357,0.0,1.0
2020-11-04,25.36,25.75,25.06,25.06,22265,25.36,25.75,25.06,25.06,22265,0.0,1.0
2020-11-05,25.5,25.745,25.37,25.53,13758,25.5,25.745,25.37,25.53,13758,0.0,1.0
2020-11-06,25.35,25.5,24.74,25.4,7732,25.35,25.5,24.74,25.4,7732,0.0,1.0
2020-11-09,26.85,28.33,25.22,25.89,242666,26.85,28.33,25.22,25.89,242666,0.0,1.0
2020-11-10,27.61,29.2,27.065,27.61,59688,27.61,29.2,27.065,27.61,59688,0.0,1.0
2020-11-11,26.05,27.59,25.09,27.14,52818,26.05,27.59,25.09,27.14,52818,0.0,1.0
2020-11-12,25.56,26.0,25.0,25.34,59599,25.56,26.0,25.0,25.34,59599,0.0,1.0
2020-11-13,25.24,26.8,25.08,25.68,68355,25.24,26.8,25.08,25.68,68355,0.0,1.0
2020-11-16,26.43,26.61,25.5,25.55,42643,26.43,26.61,25.5,25.55,42643,0.0,1.0
2020-11-17,26.65,27.3368,26.0,26.0,75435,26.65,27.3368,26.0,26.0,75435,0.0,1.0
2020-11-18,26.15,26.858,25.63,25.63,81726,26.15,26.858,25.63,25.63,81726,0.0,1.0
2020-11-19,25.69,26.7954,25.54,26.25,83548,25.69,26.7954,25.54,26.25,83548,0.0,1.0
2020-11-20,26.25,27.14,25.82,25.82,63304,26.25,27.14,25.82,25.82,63304,0.0,1.0
2020-11-23,25.86,27.34,25.8,26.73,52361,25.86,27.34,25.8,26.73,52361,0.0,1.0
2020-11-24,25.9,27.32,25.78,26.2,80805,25.9,27.32,25.78,26.2,80805,0.0,1.0
2020-11-25,26.5,26.59,25.5701,25.9,19553,26.5,26.59,25.5701,25.9,19553,0.0,1.0
2020-11-27,27.17,27.17,26.54,26.75,20510,27.17,27.17,26.54,26.75,20510,0.0,1.0
2020-11-30,25.94,26.7,25.93,26.08,70967,25.94,26.7,25.93,26.08,70967,0.0,1.0
2020-12-01,26.08,27.32,25.725,26.24,60187,26.08,27.32,25.725,26.24,60187,0.0,1.0
2020-12-02,27.77,28.04,26.1,26.13,66094,27.77,28.04,26.1,26.13,66094,0.0,1.0
2020-12-03,28.1,28.62,26.9,26.9,75222,28.1,28.62,26.9,26.9,75222,0.0,1.0
2020-12-04,29.5,29.99,27.11,27.41,125669,29.5,29.99,27.11,27.41,125669,0.0,1.0
2020-12-07,30.05,30.76,28.59,28.59,112943,30.05,30.76,28.59,28.59,112943,0.0,1.0
2020-12-08,30.75,31.75,29.16,29.27,95938,30.75,31.75,29.16,29.27,95938,0.0,1.0
2020-12-09,31.07,31.5,29.71,31.15,81689,31.07,31.5,29.71,31.15,81689,0.0,1.0
2020-12-10,30.8,31.38,29.19,29.42,47704,30.8,31.38,29.19,29.42,47704,0.0,1.0
2020-12-11,31.26,31.4,30.6681,30.84,18426,31.26,31.4,30.6681,30.84,18426,0.0,1.0
2020-12-14,31.5,32.1965,30.81,31.33,71294,31.5,32.1965,30.81,31.33,71294,0.0,1.0
2020-12-15,32.98,33.065,31.5,31.5,88580,32.98,33.065,31.5,31.5,88580,0.0,1.0
2020-12-16,32.5,32.76,31.55,31.82,148262,32.5,32.76,31.55,31.82,148262,0.0,1.0
2020-12-17,33.08,33.66,32.388,32.77,61777,33.08,33.66,32.388,32.77,61777,0.0,1.0
2020-12-18,34.0,34.44,33.5,33.5,27332,34.0,34.44,33.5,33.5,27332,0.0,1.0
2020-12-21,34.05,34.3281,33.67,33.93,46099,34.05,34.3281,33.67,33.93,46099,0.0,1.0
2020-12-22,34.35,35.39,34.15,34.19,70257,34.35,35.39,34.15,34.19,70257,0.0,1.0
2020-12-23,35.14,35.35,34.58,34.71,84606,35.14,35.35,34.58,34.71,84606,0.0,1.0
2020-12-24,35.0,35.26,34.41,35.15,19417,35.0,35.26,34.41,35.15,19417,0.0,1.0
2020-12-28,35.0,35.1,34.34,35.03,37153,35.0,35.1,34.34,35.03,37153,0.0,1.0
2020-12-29,35.0,35.8,34.56,35.01,40715,35.0,35.8,34.56,35.01,40715,0.0,1.0
2020-12-30,35.0,36.4199,34.85,35.08,33210,35.0,36.4199,34.85,35.08,33210,0.0,1.0
2020-12-31,37.64,37.88,34.09,35.16,56168,37.64,37.88,34.09,35.16,56168,0.0,1.0
2021-01-04,36.0,37.94,35.1001,37.94,81526,36.0,37.94,35.1001,37.94,81526,0.0,1.0
2021-01-05,36.69,37.05,35.7,35.91,67695,36.69,37.05,35.7,35.91,67695,0.0,1.0
2021-01-06,38.0,39.0299,36.355,36.91,86834,38.0,39.0299,36.355,36.91,86834,0.0,1.0
2021-01-07,37.69,38.45,37.23,37.99,44355,37.69,38.45,37.23,37.99,44355,0.0,1.0
2021-01-08,37.91,38.79,37.2601,37.78,47918,37.91,38.79,37.2601,37.78,47918,0.0,1.0
2021-01-11,40.59,41.04,37.775,37.97,206193,40.59,41.04,37.775,37.97,206193,0.0,1.0
2021-01-12,49.89,51.24,41.02,41.02,345229,49.89,51.24,41.02,41.02,345229,0.0,1.0
2021-01-13,49.48,51.21,49.22,50.0,167792,49.48,51.21,49.22,50.0,167792,0.0,1.0
2021-01-14,48.0,50.87,46.53,49.51,161393,48.0,50.87,46.53,49.51,161393,0.0,1.0
2021-01-15,51.06,51.97,48.08,48.08,142267,51.06,51.97,48.08,48.08,142267,0.0,1.0
2021-01-19,51.6,54.97,47.6151,54.49,134265,51.6,54.97,47.6151,54.49,134265,0.0,1.0
2021-01-20,48.12,53.14,48.1,52.11,94126,48.12,53.14,48.1,52.11,94126,0.0,1.0
2021-01-21,50.88,52.86,49.0,49.1,282765,50.88,52.86,49.0,49.1,282765,0.0,1.0
2021-01-22,52.99,54.95,50.28,51.0,165246,52.99,54.95,50.28,51.0,165246,0.0,1.0
2021-01-25,53.28,53.33,51.71,53.13,74437,53.28,53.33,51.71,53.13,74437,0.0,1.0
2021-01-26,51.9,53.93,51.01,53.52,40766,51.9,53.93,51.01,53.52,40766,0.0,1.0
2021-01-27,50.09,51.55,49.84,51.55,36387,50.09,51.55,49.84,51.55,36387,0.0,1.0
2021-01-28,51.62,52.1999,50.1,50.26,34173,51.62,52.1999,50.1,50.26,34173,0.0,1.0
2021-01-29,50.61,52.54,50.01,51.62,38921,50.61,52.54,50.01,51.62,38921,0.0,1.0
2021-02-01,49.93,51.16,49.69,50.26,98945,49.93,51.16,49.69,50.26,98945,0.0,1.0
2021-02-02,51.66,52.0,49.98,49.98,41044,51.66,52.0,49.98,49.98,41044,0.0,1.0
2021-02-03,51.64,52.0,50.0,52.0,31528,51.64,52.0,50.0,52.0,31528,0.0,1.0
2021-02-04,53.47,54.99,50.985,51.77,65711,53.47,54.99,50.985,51.77,65711,0.0,1.0
2021-02-05,54.94,55.56,53.11,53.84,44737,54.94,55.56,53.11,53.84,44737,0.0,1.0
2021-02-08,57.02,59.75,55.15,55.15,182437,57.02,59.75,55.15,55.15,182437,0.0,1.0
2021-02-09,65.19,65.47,57.43,57.43,201526,65.19,65.47,57.43,57.43,201526,0.0,1.0
2021-02-10,67.0,68.63,64.56,67.21,210862,67.0,68.63,64.56,67.21,210862,0.0,1.0
2021-02-11,67.07,67.81,66.11,67.1,69856,67.07,67.81,66.11,67.1,69856,0.0,1.0
2021-02-12,69.49,70.28,66.12,67.38,88540,69.49,70.28,66.12,67.38,88540,0.0,1.0
2021-02-16,67.07,70.09,66.995,69.81,64342,67.07,70.09,66.995,69.81,64342,0.0,1.0
2021-02-17,68.26,68.49,65.561,67.77,62327,68.26,68.49,65.561,67.77,62327,0.0,1.0
2021-02-18,70.55,70.6399,67.0,67.77,68626,70.55,70.6399,67.0,67.77,68626,0.0,1.0
2021-02-19,70.4,73.7699,70.1,71.19,59882,70.4,73.7699,70.1,71.19,59882,0.0,1.0
2021-02-22,68.32,70.32,67.0,70.32,62595,68.32,70.32,67.0,70.32,62595,0.0,1.0
2021-02-23,73.76,73.92,65.25,67.84,90912,73.76,73.92,65.25,67.84,90912,0.0,1.0
2021-02-24,69.52,76.91,68.75,73.76,134930,69.52,76.91,68.75,73.76,134930,0.0,1.0
2021-02-25,67.35,72.16,66.89,69.55,68349,67.35,72.16,66.89,69.55,68349,0.0,1.0
2021-02-26,69.03,69.73,65.3,67.0,84534,69.03,69.73,65.3,67.0,84534,0.0,1.0
2021-03-01,69.78,71.7581,69.13,69.13,114183,69.78,71.7581,69.13,69.13,114183,0.0,1.0
2021-03-02,68.35,70.0,67.36,69.78,152468,68.35,70.0,67.36,69.78,152468,0.0,1.0
2021-03-03,67.4,68.58,66.17,68.57,26869,67.4,68.58,66.17,68.57,26869,0.0,1.0
2021-03-04,62.44,67.8,60.62,67.4,191342,62.44,67.8,60.62,67.4,191342,0.0,1.0
2021-03-05,61.65,64.8312,56.545,63.44,161900,61.65,64.8312,56.545,63.44,161900,0.0,1.0
2021-03-08,60.18,63.92,58.28,62.1,104711,60.18,63.92,58.28,62.1,104711,0.0,1.0
2021-03-09,63.0,64.7,60.77,60.77,85726,63.0,64.7,60.77,60.77,85726,0.0,1.0
2021-03-10,63.08,64.76,59.5,61.93,136193,63.08,64.76,59.5,61.93,136193,0.0,1.0
2021-03-11,63.24,64.49,58.73,60.19,131405,63.24,64.49,58.73,60.19,131405,0.0,1.0
2021-03-12,58.97,60.75,54.56,60.15,224708,58.97,60.75,54.56,60.15,224708,0.0,1.0
2021-03-15,58.7,60.24,53.25,53.55,203432,58.7,60.24,53.25,53.55,203432,0.0,1.0
2021-03-16,59.09,60.0,58.02,58.88,178014,59.09,60.0,58.02,58.88,178014,0.0,1.0
2021-03-17,59.57,60.8,58.5,59.97,116165,59.57,60.8,58.5,59.97,116165,0.0,1.0
2021-03-18,58.02,60.26,58.01,59.6,70152,58.02,60.26,58.01,59.6,70152,0.0,1.0
2021-03-19,60.57,61.19,58.19,58.25,43480,60.57,61.19,58.19,58.25,43480,0.0,1.0
2021-03-22,63.04,64.275,59.7,61.3,44034,63.04,64.275,59.7,61.3,44034,0.0,1.0
2021-03-23,62.76,64.19,60.04,63.53,53185,62.76,64.19,60.04,63.53,53185,0.0,1.0
2021-03-24,64.64,65.99,62.24,62.91,80212,64.64,65.99,62.24,62.91,80212,0.0,1.0
2021-03-25,59.02,65.95,58.105,65.0,213080,59.02,65.95,58.105,65.0,213080,0.0,1.0
2021-03-26,58.05,63.09,55.8801,58.99,143770,58.05,63.09,55.8801,58.99,143770,0.0,1.0
2021-03-29,56.55,58.265,55.55,57.85,78803,56.55,58.265,55.55,57.85,78803,0.0,1.0
2021-03-30,59.76,61.805,55.02,56.55,99677,59.76,61.805,55.02,56.55,99677,0.0,1.0
2021-03-31,62.53,63.58,59.84,59.9,64881,62.53,63.58,59.84,59.9,64881,0.0,1.0
2021-04-01,66.1,66.45,62.42,63.02,97991,66.1,66.45,62.42,63.02,97991,0.0,1.0
2021-04-05,67.45,68.4,64.77,66.69,83697,67.45,68.4,64.77,66.69,83697,0.0,1.0
2021-04-06,71.31,73.51,66.15,67.67,198630,71.31,73.51,66.15,67.67,198630,0.0,1.0
2021-04-07,65.76,71.24,63.0601,70.83,118150,65.76,71.24,63.0601,70.83,118150,0.0,1.0
2021-04-08,69.8,70.02,66.13,66.13,36566,69.8,70.02,66.13,66.13,36566,0.0,1.0
2021-04-09,68.98,71.8681,67.14,69.9,47395,68.98,71.8681,67.14,69.9,47395,0.0,1.0
2021-04-12,69.21,71.65,67.01,69.09,41838,69.21,71.65,67.01,69.09,41838,0.0,1.0
2021-04-13,68.37,69.24,66.67,69.01,69260,68.37,69.24,66.67,69.01,69260,0.0,1.0
2021-04-14,70.5,73.095,68.53,68.53,43853,70.5,73.095,68.53,68.53,43853,0.0,1.0
2021-04-15,72.07,75.19,69.84,70.65,156154,72.07,75.19,69.84,70.65,156154,0.0,1.0
2021-04-16,69.19,72.98,67.54,72.34,59532,69.19,72.98,67.54,72.34,59532,0.0,1.0
2021-04-19,67.0,69.71,66.09,69.71,62297,67.0,69.71,66.09,69.71,62297,0.0,1.0
2021-04-20,66.31,69.82,65.29,66.3,53587,66.31,69.82,65.29,66.3,53587,0.0,1.0
2021-04-21,71.17,71.39,65.53,66.17,85151,71.17,71.39,65.53,66.17,85151,0.0,1.0
2021-04-22,71.88,74.84,69.86,71.95,138675,71.88,74.84,69.86,71.95,138675,0.0,1.0
2021-04-23,74.11,74.2,71.0,72.1,120664,74.11,74.2,71.0,72.1,120664,0.0,1.0
2021-04-26,74.5,74.51,71.46,74.2,122730,74.5,74.51,71.46,74.2,122730,0.0,1.0
2021-04-27,75.85,82.14,74.51,74.68,117094,75.85,82.14,74.51,74.68,117094,0.0,1.0
2021-04-28,72.11,76.1091,71.22,75.31,113581,72.11,76.1091,71.22,75.31,113581,0.0,1.0
2021-04-29,73.61,74.48,70.205,72.42,61227,73.61,74.48,70.205,72.42,61227,0.0,1.0
2021-04-30,72.64,75.0399,71.7,73.0,48517,72.64,75.0399,71.7,73.0,48517,0.0,1.0
2021-05-03,69.37,73.715,68.26,73.16,74311,69.37,73.715,68.26,73.16,74311,0.0,1.0
2021-05-04,69.43,70.46,65.13,69.22,180581,69.43,70.46,65.13,69.22,180581,0.0,1.0
2021-05-05,71.23,72.06,66.625,71.99,82779,71.23,72.06,66.625,71.99,82779,0.0,1.0
2021-05-06,69.01,71.79,67.24,70.36,112903,69.01,71.79,67.24,70.36,112903,0.0,1.0
2021-05-07,71.59,73.76,67.01,68.0,102377,71.59,73.76,67.01,68.0,102377,0.0,1.0
2021-05-10,68.2,73.0847,68.03,72.16,57343,68.2,73.0847,68.03,72.16,57343,0.0,1.0
2021-05-11,68.39,70.07,65.01,67.0,75323,68.39,70.07,65.01,67.0,75323,0.0,1.0
2021-05-12,65.47,67.62,65.285,67.62,66421,65.47,67.62,65.285,67.62,66421,0.0,1.0
2021-05-13,66.0,68.59,63.55,66.25,61818,66.0,68.59,63.55,66.25,61818,0.0,1.0
2021-05-14,69.54,70.48,66.0,66.0,60152,69.54,70.48,66.0,66.0,60152,0.0,1.0
2021-05-17,69.02,72.13,66.13,69.02,58904,69.02,72.13,66.13,69.02,58904,0.0,1.0
2021-05-18,72.2,74.8,69.39,69.93,129383,72.2,74.8,69.39,69.93,129383,0.0,1.0
2021-05-19,74.24,74.735,68.432,70.8,95709,74.24,74.735,68.432,70.8,95709,0.0,1.0
2021-05-20,74.41,75.0,72.85,74.68,127818,74.41,75.0,72.85,74.68,127818,0.0,1.0
2021-05-21,74.98,76.1395,73.78,74.68,85844,74.98,76.1395,73.78,74.68,85844,0.0,1.0
2021-05-24,77.11,78.25,74.98,75.78,70389,77.11,78.25,74.98,75.78,70389,0.0,1.0
2021-05-25,78.11,84.49,77.0,77.0,191383,78.11,84.49,77.0,77.0,191383,0.0,1.0
2021-05-26,76.77,78.255,74.43,77.87,83493,76.77,78.255,74.43,77.87,83493,0.0,1.0
2021-05-27,79.49,80.73,76.8,77.06,274729,79.49,80.73,76.8,77.06,274729,0.0,1.0
2021-05-28,79.8,80.6492,79.0,80.0,67559,79.8,80.6492,79.0,80.0,67559,0.0,1.0
2021-06-01,79.41,81.4005,77.0,81.28,113135,79.41,81.4005,77.0,81.28,113135,0.0,1.0
2021-06-02,76.0,80.78,73.04,80.78,115011,76.0,80.78,73.04,80.78,115011,0.0,1.0
2021-06-03,74.69,76.97,74.03,75.4,72527,74.69,76.97,74.03,75.4,72527,0.0,1.0
2021-06-04,75.63,78.0,73.34,75.63,56432,75.63,78.0,73.34,75.63,56432,0.0,1.0
2021-06-07,76.0,77.77,74.56,75.82,75598,76.0,77.77,74.56,75.82,75598,0.0,1.0
2021-06-08,79.02,79.55,75.53,76.8,86648,79.02,79.55,75.53,76.8,86648,0.0,1.0
2021-06-09,77.6,80.0,77.13,79.42,161728,77.6,80.0,77.13,79.42,161728,0.0,1.0
2021-06-10,79.07,79.91,77.11,78.0,65914,79.07,79.91,77.11,78.0,65914,0.0,1.0
2021-06-11,79.17,80.31,78.52,79.3,80981,79.17,80.31,78.52,79.3,80981,0.0,1.0
2021-06-14,79.22,80.0,78.1906,79.46,51279,79.22,80.0,78.1906,79.46,51279,0.0,1.0
2021-06-15,79.27,80.0,78.06,79.19,70688,79.27,80.0,78.06,79.19,70688,0.0,1.0
2021-06-16,81.4,82.865,79.28,79.5,204247,81.4,82.865,79.28,79.5,204247,0.0,1.0
2021-06-17,81.6,83.64,76.7,81.69,158777,81.6,83.64,76.7,81.69,158777,0.0,1.0
2021-06-18,78.18,81.71,77.14,81.0,117686,78.18,81.71,77.14,81.0,117686,0.0,1.0
2021-06-21,79.97,80.5235,76.7501,78.0,86296,79.97,80.5235,76.7501,78.0,86296,0.0,1.0
2021-06-22,78.64,81.42,78.055,79.92,107580,78.64,81.42,78.055,79.92,107580,0.0,1.0
2021-06-23,81.91,83.0,78.23,78.23,141065,81.91,83.0,78.23,78.23,141065,0.0,1.0
2021-06-24,84.5,84.7,80.28,82.53,144791,84.5,84.7,80.28,82.53,144791,0.0,1.0
2021-06-25,84.9,85.44,83.29,84.74,378999,84.9,85.44,83.29,84.74,378999,0.0,1.0
2021-06-28,84.64,85.45,83.76,85.0,135022,84.64,85.45,83.76,85.0,135022,0.0,1.0
2021-06-29,86.64,86.96,83.875,85.02,89534,86.64,86.96,83.875,85.02,89534,0.0,1.0
2021-06-30,87.34,88.26,85.585,86.31,42037,87.34,88.26,85.585,86.31,42037,0.0,1.0
2021-07-01,88.21,88.21,86.2401,87.47,49913,88.21,88.21,86.2401,87.47,49913,0.0,1.0
2021-07-02,85.86,88.66,84.375,88.66,73008,85.86,88.66,84.375,88.66,73008,0.0,1.0
2021-07-06,83.01,85.9,80.2701,85.9,96479,83.01,85.9,80.2701,85.9,96479,0.0,1.0
2021-07-07,82.14,83.72,80.8401,82.94,67088,82.14,83.72,80.8401,82.94,67088,0.0,1.0
2021-07-08,82.66,82.78,78.8226,80.27,39771,82.66,82.78,78.8226,80.27,39771,0.0,1.0
2021-07-09,83.23,84.27,82.04,83.35,29781,83.23,84.27,82.04,83.35,29781,0.0,1.0
2021-07-12,79.94,83.8,79.67,82.49,65924,79.94,83.8,79.67,82.49,65924,0.0,1.0
2021-07-13,79.67,82.55,79.07,79.85,50556,79.67,82.55,79.07,79.85,50556,0.0,1.0
2021-07-14,74.3,81.595,73.77,80.12,194499,74.3,81.595,73.77,80.12,194499,0.0,1.0
2021-07-15,76.27,80.6899,75.5,78.99,176568,76.27,80.6899,75.5,78.99,176568,0.0,1.0
2021-07-16,74.8,80.2,72.6001,77.64,133291,74.8,80.2,72.6001,77.64,133291,0.0,1.0
2021-07-19,72.92,75.32,71.5,73.5,142203,72.92,75.32,71.5,73.5,142203,0.0,1.0
2021-07-20,73.0,77.9085,72.15,73.43,129236,73.0,77.9085,72.15,73.43,129236,0.0,1.0
2021-07-21,76.04,76.4399,73.33,73.33,123263,76.04,76.4399,73.33,73.33,123263,0.0,1.0
2021-07-22,75.6,77.45,73.64,75.73,86672,75.6,77.45,73.64,75.73,86672,0.0,1.0
2021-07-23,76.24,77.79,73.86,75.83,134684,76.24,77.79,73.86,75.83,134684,0.0,1.0
2021-07-26,75.88,78.0,75.75,76.69,63183,75.88,78.0,75.75,76.69,63183,0.0,1.0
2021-07-27,72.38,75.56,70.88,75.03,114816,72.38,75.56,70.88,75.03,114816,0.0,1.0
2021-07-28,74.8,77.97,72.39,72.39,119708,74.8,77.97,72.39,72.39,119708,0.0,1.0
2021-07-29,77.03,78.41,73.67,74.74,114019,77.03,78.41,73.67,74.74,114019,0.0,1.0
2021-07-30,79.29,80.21,74.05,76.17,100792,79.29,80.21,74.05,76.17,100792,0.0,1.0
2021-08-02,72.91,79.77,72.0,72.14,209015,72.91,79.77,72.0,72.14,209015,0.0,1.0
2021-08-03,72.0,72.74,69.51,72.74,141858,72.0,72.74,69.51,72.74,141858,0.0,1.0
2021-08-04,71.08,73.585,70.96,71.05,95077,71.08,73.585,70.96,71.05,95077,0.0,1.0
2021-08-05,70.01,72.21,70.0,71.94,81520,70.01,72.21,70.0,71.94,81520,0.0,1.0
2021-08-06,71.48,72.5,68.3,69.99,120765,71.48,72.5,68.3,69.99,120765,0.0,1.0
2021-08-09,72.61,74.45,70.8,71.48,34153,72.61,74.45,70.8,71.48,34153,0.0,1.0
2021-08-10,67.5,72.47,66.58,72.34,113334,67.5,72.47,66.58,72.34,113334,0.0,1.0
2021-08-11,68.61,70.535,67.02,67.99,85996,68.61,70.535,67.02,67.99,85996,0.0,1.0
2021-08-12,70.74,71.9899,68.1656,68.61,85817,70.74,71.9899,68.1656,68.61,85817,0.0,1.0
2021-08-13,68.15,73.37,67.52,70.51,51191,68.15,73.37,67.52,70.51,51191,0.0,1.0
2021-08-16,68.78,69.38,66.13,68.0,87079,68.78,69.38,66.13,68.0,87079,0.0,1.0
2021-08-17,68.45,69.99,66.14,68.33,134596,68.45,69.99,66.14,68.33,134596,0.0,1.0
2021-08-18,68.63,69.84,66.95,67.89,47595,68.63,69.84,66.95,67.89,47595,0.0,1.0
2021-08-19,69.7,70.7,67.45,67.45,44425,69.7,70.7,67.45,67.45,44425,0.0,1.0
2021-08-20,67.01,70.8928,66.18,69.0,146014,67.01,70.8928,66.18,69.0,146014,0.0,1.0
2021-08-23,75.05,75.95,68.87,68.87,230112,75.05,75.95,68.87,68.87,230112,0.0,1.0
2021-08-24,73.37,75.8343,72.85,74.47,110963,73.37,75.8343,72.85,74.47,110963,0.0,1.0
2021-08-25,72.98,75.39,72.515,73.44,66523,72.98,75.39,72.515,73.44,66523,0.0,1.0
2021-08-26,71.89,74.99,71.3,73.15,57008,71.89,74.99,71.3,73.15,57008,0.0,1.0
2021-08-27,72.47,73.67,70.52,72.32,88810,72.47,73.67,70.52,72.32,88810,0.0,1.0
2021-08-30,71.82,72.56,71.07,72.2,56626,71.82,72.56,71.07,72.2,56626,0.0,1.0
2021-08-31,75.0,75.57,71.73,72.2,119366,75.0,75.57,71.73,72.2,119366,0.0,1.0
2021-09-01,75.0,75.07,73.61,74.99,102916,75.0,75.07,73.61,74.99,102916,0.0,1.0
2021-09-02,75.72,76.645,74.63,75.0,92429,75.72,76.645,74.63,75.0,92429,0.0,1.0
2021-09-03,74.68,76.74,74.44,75.5,32776,74.68,76.74,74.44,75.5,32776,0.0,1.0
2021-09-07,75.43,79.7999,73.635,74.16,108944,75.43,79.7999,73.635,74.16,108944,0.0,1.0
2021-09-08,74.9,75.6,72.0,75.6,54373,74.9,75.6,72.0,75.6,54373,0.0,1.0
2021-09-09,76.24,78.0,74.25,74.25,91442,76.24,78.0,74.25,74.25,91442,0.0,1.0
2021-09-10,72.9,76.0,72.0001,76.0,129544,72.9,76.0,72.0001,76.0,129544,0.0,1.0
2021-09-13,71.11,73.67,70.1,73.37,129670,71.11,73.67,70.1,73.37,129670,0.0,1.0
2021-09-14,70.7,73.19,70.45,71.14,36279,70.7,73.19,70.45,71.14,36279,0.0,1.0
2021-09-15,71.54,71.8,70.1,70.54,44169,71.54,71.8,70.1,70.54,44169,0.0,1.0
2021-09-16,71.4,72.045,70.78,71.09,23993,71.4,72.045,70.78,71.09,23993,0.0,1.0
2021-09-17,72.7,74.48,70.06,71.41,42972,72.7,74.48,70.06,71.41,42972,0.0,1.0
2021-09-20,70.53,74.26,70.02,71.0,93034,70.53,74.26,70.02,71.0,93034,0.0,1.0
2021-09-21,70.87,72.7,70.59,71.24,31496,70.87,72.7,70.59,71.24,31496,0.0,1.0
2021-09-22,71.63,73.9065,69.8907,71.5,63240,71.63,73.9065,69.8907,71.5,63240,0.0,1.0
2021-09-23,71.53,72.29,69.75,71.67,106752,71.53,72.29,69.75,71.67,106752,0.0,1.0
2021-09-24,68.96,71.88,68.63,71.17,60322,68.96,71.88,68.63,71.17,60322,0.0,1.0
2021-09-27,69.12,70.735,67.82,68.85,48771,69.12,70.735,67.82,68.85,48771,0.0,1.0
2021-09-28,65.48,68.68,65.38,68.68,82929,65.48,68.68,65.38,68.68,82929,0.0,1.0
2021-09-29,68.01,70.37,66.0,66.08,85637,68.01,70.37,66.0,66.08,85637,0.0,1.0
2021-09-30,71.58,73.09,67.45,68.39,142892,71.58,73.09,67.45,68.39,142892,0.0,1.0
2021-10-01,71.97,72.9,66.83,71.58,123434,71.97,72.9,66.83,71.58,123434,0.0,1.0
2021-10-04,69.31,71.87,66.4,71.87,118219,69.31,71.87,66.4,71.87,118219,0.0,1.0
2021-10-05,71.92,72.28,67.89,69.24,63256,71.92,72.28,67.89,69.24,63256,0.0,1.0
2021-10-06,71.2,71.805,68.26,71.02,84062,71.2,71.805,68.26,71.02,84062,0.0,1.0
2021-10-07,74.06,74.06,70.91,71.62,64098,74.06,74.06,70.91,71.62,64098,0.0,1.0
2021-10-08,72.35,74.11,70.72,74.11,35149,72.35,74.11,70.72,74.11,35149,0.0,1.0
2021-10-11,70.36,73.38,69.47,71.9,43449,70.36,73.38,69.47,71.9,43449,0.0,1.0
2021-10-12,74.15,74.27,70.0177,70.77,81115,74.15,74.27,70.0177,70.77,81115,0.0,1.0
2021-10-13,78.39,78.5099,73.51,74.5,113956,78.39,78.5099,73.51,74.5,113956,0.0,1.0
2021-10-14,77.64,79.27,75.33,78.75,121594,77.64,79.27,75.33,78.75,121594,0.0,1.0
2021-10-15,77.0,79.544,76.3301,78.26,53168,77.0,79.544,76.3301,78.26,53168,0.0,1.0
2021-10-18,77.09,77.96,76.1,77.0,37820,77.09,77.96,76.1,77.0,37820,0.0,1.0
2021-10-19,77.41,78.66,76.08,77.45,66204,77.41,78.66,76.08,77.45,66204,0.0,1.0
2021-10-20,77.65,78.51,76.6301,77.27,42273,77.65,78.51,76.6301,77.27,42273,0.0,1.0
2021-10-21,76.6,79.5,75.88,78.35,46561,76.6,79.5,75.88,78.35,46561,0.0,1.0
2021-10-22,77.0,77.0,75.04,76.11,37316,77.0,77.0,75.04,76.11,37316,0.0,1.0
2021-10-25,78.67,78.84,76.37,77.12,41625,78.67,78.84,76.37,77.12,41625,0.0,1.0
2021-10-26,78.42,80.9399,77.34,78.67,117058,78.42,80.9399,77.34,78.67,117058,0.0,1.0
2021-10-27,76.3,79.5522,75.15,78.7,35702,76.3,79.5522,75.15,78.7,35702,0.0,1.0
2021-10-28,79.47,80.21,76.2001,76.2001,43047,79.47,80.21,76.2001,76.2001,43047,0.0,1.0
2021-10-29,81.54,81.88,78.18,79.09,40680,81.54,81.88,78.18,79.09,40680,0.0,1.0
2021-11-01,81.38,83.0,80.89,81.67,50697,81.38,83.0,80.89,81.67,50697,0.0,1.0
2021-11-02,79.93,85.47,79.7,85.47,80440,79.93,85.47,79.7,85.47,80440,0.0,1.0
2021-11-03,80.5,80.76,77.9508,80.23,34413,80.5,80.76,77.9508,80.23,34413,0.0,1.0
2021-11-04,79.15,80.8,77.04,80.63,78793,79.15,80.8,77.04,80.63,78793,0.0,1.0
2021-11-05,80.09,81.6,78.6,79.62,63338,80.09,81.6,78.6,79.62,63338,0.0,1.0
2021-11-08,78.0,80.94,77.44,80.94,78376,78.0,80.94,77.44,80.94,78376,0.0,1.0
2021-11-09,72.11,77.3333,69.03,76.14,209478,72.11,77.3333,69.03,76.14,209478,0.0,1.0
2021-11-10,69.7,75.42,69.0,72.85,109308,69.7,75.42,69.0,72.85,109308,0.0,1.0
2021-11-11,69.32,71.01,66.6,70.7,144522,69.32,71.01,66.6,70.7,144522,0.0,1.0
2021-11-12,66.83,70.19,66.32,70.19,131335,66.83,70.19,66.32,70.19,131335,0.0,1.0
2021-11-15,67.89,69.3799,66.0,67.78,177655,67.89,69.3799,66.0,67.78,177655,0.0,1.0
2021-11-16,69.08,69.53,67.56,67.56,76355,69.08,69.53,67.56,67.56,76355,0.0,1.0
2021-11-17,70.86,71.0,68.71,69.21,119133,70.86,71.0,68.71,69.21,119133,0.0,1.0
2021-11-18,64.05,72.0,61.4402,72.0,359397,64.05,72.0,61.4402,72.0,359397,0.0,1.0
2021-11-19,64.51,64.55,59.4,63.63,393947,64.51,64.55,59.4,63.63,393947,0.0,1.0
2021-11-22,63.47,64.45,62.8001,64.33,145845,63.47,64.45,62.8001,64.33,145845,0.0,1.0
2021-11-23,64.72,65.44,61.9968,63.22,128902,64.72,65.44,61.9968,63.22,128902,0.0,1.0
2021-11-24,66.76,67.86,64.95,66.66,154236,66.76,67.86,64.95,66.66,154236,0.0,1.0
2021-11-26,66.41,67.49,65.81,67.0,78756,66.41,67.49,65.81,67.0,78756,0.0,1.0
2021-11-29,64.94,66.75,63.0523,66.75,112626,64.94,66.75,63.0523,66.75,112626,0.0,1.0
2021-11-30,64.54,65.155,62.6,64.06,284510,64.54,65.155,62.6,64.06,284510,0.0,1.0
2021-12-01,62.37,67.54,62.24,65.94,131879,62.37,67.54,62.24,65.94,131879,0.0,1.0
2021-12-02,64.5,64.99,62.38,63.0,66453,64.5,64.99,62.38,63.0,66453,0.0,1.0
2021-12-03,63.24,65.34,60.45,65.34,109341,63.24,65.34,60.45,65.34,109341,0.0,1.0
2021-12-06,64.05,64.99,61.0,62.53,93213,64.05,64.99,61.0,62.53,93213,0.0,1.0
2021-12-07,68.2,68.71,64.74,64.74,119322,68.2,68.71,64.74,64.74,119322,0.0,1.0
2021-12-08,69.05,69.86,66.77,67.89,70629,69.05,69.86,66.77,67.89,70629,0.0,1.0
2021-12-09,66.12,68.78,65.81,68.78,69540,66.12,68.78,65.81,68.78,69540,0.0,1.0
2021-12-10,65.65,66.17,64.2601,65.96,36808,65.65,66.17,64.2601,65.96,36808,0.0,1.0
2021-12-13,62.76,64.91,62.51,63.0,82958,62.76,64.91,62.51,63.0,82958,0.0,1.0
2021-12-14,60.39,62.71,59.1,62.02,151384,60.39,62.71,59.1,62.02,151384,0.0,1.0
2021-12-15,61.18,61.63,58.8517,60.37,100220,61.18,61.63,58.8517,60.37,100220,0.0,1.0
2021-12-16,59.19,61.83,57.52,61.83,69302,59.19,61.83,57.52,61.83,69302,0.0,1.0
2021-12-17,62.03,63.68,57.812,58.64,114637,62.03,63.68,57.812,58.64,114637,0.0,1.0
2021-12-20,60.27,61.85,59.1,60.75,96089,60.27,61.85,59.1,60.75,96089,0.0,1.0
2021-12-21,62.52,62.95,59.66,60.99,88801,62.52,62.95,59.66,60.99,88801,0.0,1.0
2021-12-22,63.5,64.56,62.09,62.93,67325,63.5,64.56,62.09,62.93,67325,0.0,1.0
2021-12-23,63.5,64.9,61.535,63.37,49334,63.5,64.9,61.535,63.37,49334,0.0,1.0
2021-12-27,63.37,64.22,62.2,63.5,52951,63.37,64.22,62.2,63.5,52951,0.0,1.0
2021-12-28,63.13,63.56,61.31,63.41,31386,63.13,63.56,61.31,63.41,31386,0.0,1.0
2021-12-29,62.55,63.9,61.16,63.11,87286,62.55,63.9,61.16,63.11,87286,0.0,1.0
2021-12-30,64.88,65.24,62.6,62.69,53875,64.88,65.24,62.6,62.69,53875,0.0,1.0
2021-12-31,67.59,68.04,64.68,64.68,85522,67.59,68.04,64.68,64.68,85522,0.0,1.0
2022-01-03,68.3,69.97,66.58,67.87,105388,68.3,69.97,66.58,67.87,105388,0.0,1.0
2022-01-04,68.14,68.78,65.48,68.28,82944,68.14,68.78,65.48,68.28,82944,0.0,1.0
2022-01-05,63.31,68.52,63.13,68.06,115928,63.31,68.52,63.13,68.06,115928,0.0,1.0
2022-01-06,63.92,65.17,61.26,63.61,54157,63.92,65.17,61.26,63.61,54157,0.0,1.0
2022-01-07,61.57,64.6,60.73,64.545,141384,61.57,64.6,60.73,64.545,141384,0.0,1.0
2022-01-10,61.65,62.3,56.4,60.39,200949,61.65,62.3,56.4,60.39,200949,0.0,1.0
2022-01-11,65.2,65.62,61.28,61.28,180460,65.2,65.62,61.28,61.28,180460,0.0,1.0
2022-01-12,64.93,65.77,63.45,65.77,65957,64.93,65.77,63.45,65.77,65957,0.0,1.0
2022-01-13,60.65,65.4,60.2,64.6,100298,60.65,65.4,60.2,64.6,100298,0.0,1.0
2022-01-14,60.46,61.4,58.33,59.9,133776,60.46,61.4,58.33,59.9,133776,0.0,1.0
2022-01-18,57.81,59.99,57.02,59.66,117171,57.81,59.99,57.02,59.66,117171,0.0,1.0
2022-01-19,58.1,61.6599,56.54,57.99,90345,58.1,61.6599,56.54,57.99,90345,0.0,1.0
2022-01-20,56.56,60.33,56.29,58.42,86275,56.56,60.33,56.29,58.42,86275,0.0,1.0
2022-01-21,54.48,56.5,54.2,55.65,163709,54.48,56.5,54.2,55.65,163709,0.0,1.0
2022-01-24,54.32,54.7,49.79,53.48,185232,54.32,54.7,49.79,53.48,185232,0.0,1.0
2022-01-25,52.89,53.46,50.17,53.39,145358,52.89,53.46,50.17,53.39,145358,0.0,1.0
2022-01-26,50.77,54.5,50.3,53.71,130972,50.77,54.5,50.3,53.71,130972,0.0,1.0
2022-01-27,48.73,52.5599,47.85,51.27,331014,48.73,52.5599,47.85,51.27,331014,0.0,1.0
2022-01-28,49.87,49.87,46.93,49.0,371568,49.87,49.87,46.93,49.0,371568,0.0,1.0
2022-01-31,52.34,53.13,48.9,49.79,249928,52.34,53.13,48.9,49.79,249928,0.0,1.0
2022-02-01,54.4,54.4499,50.515,52.85,154083,54.4,54.4499,50.515,52.85,154083,0.0,1.0
2022-02-02,54.12,54.99,52.645,54.46,119748,54.12,54.99,52.645,54.46,119748,0.0,1.0
2022-02-03,51.64,53.89,51.51,52.81,159254,51.64,53.89,51.51,52.81,159254,0.0,1.0
2022-02-04,51.72,53.24,51.13,52.02,188837,51.72,53.24,51.13,52.02,188837,0.0,1.0
2022-02-07,51.7,54.0,51.49,51.69,159710,51.7,54.0,51.49,51.69,159710,0.0,1.0
2022-02-08,54.06,54.41,50.84,51.48,109464,54.06,54.41,50.84,51.48,109464,0.0,1.0
2022-02-09,55.36,55.75,54.26,55.18,75430,55.36,55.75,54.26,55.18,75430,0.0,1.0
2022-02-10,53.48,56.095,52.9,53.8,96262,53.48,56.095,52.9,53.8,96262,0.0,1.0
2022-02-11,52.16,55.09,51.65,53.45,94289,52.16,55.09,51.65,53.45,94289,0.0,1.0
2022-02-14,52.39,53.69,51.5938,52.41,101324,52.39,53.69,51.5938,52.41,101324,0.0,1.0
2022-02-15,54.68,55.63,52.78,53.02,105169,54.68,55.63,52.78,53.02,105169,0.0,1.0
2022-02-16,55.46,56.0,53.65,54.35,89227,55.46,56.0,53.65,54.35,89227,0.0,1.0
2022-02-17,52.56,55.04,52.39,55.04,97792,52.56,55.04,52.39,55.04,97792,0.0,1.0
2022-02-18,51.54,53.53,50.64,52.73,88239,51.54,53.53,50.64,52.73,88239,0.0,1.0
2022-02-22,52.11,53.01,50.15,50.83,76416,52.11,53.01,50.15,50.83,76416,0.0,1.0
2022-02-23,51.61,53.71,51.55,52.92,103198,51.61,53.71,51.55,52.92,103198,0.0,1.0
2022-02-24,55.75,56.1799,50.0,50.0,186375,55.75,56.1799,50.0,50.0,186375,0.0,1.0
2022-02-25,58.76,58.76,54.51,56.0,117812,58.76,58.76,54.51,56.0,117812,0.0,1.0
2022-02-28,60.43,60.62,57.21,57.78,268670,60.43,60.62,57.21,57.78,268670,0.0,1.0
2022-03-01,62.41,63.82,59.81,60.01,158831,62.41,63.82,59.81,60.01,158831,0.0,1.0
2022-03-02,62.43,63.05,58.97,62.25,258770,62.43,63.05,58.97,62.25,258770,0.0,1.0
2022-03-03,62.24,63.99,61.0,62.45,79087,62.24,63.99,61.0,62.45,79087,0.0,1.0
2022-03-04,61.39,62.15,60.0,60.77,97444,61.39,62.15,60.0,60.77,97444,0.0,1.0
2022-03-07,60.51,61.45,59.47,61.15,90370,60.51,61.45,59.47,61.15,90370,0.0,1.0
2022-03-08,58.45,60.98,57.81,60.73,249366,58.45,60.98,57.81,60.73,249366,0.0,1.0
2022-03-09,62.11,63.03,59.96,59.96,125911,62.11,63.03,59.96,59.96,125911,0.0,1.0
2022-03-10,59.18,61.73,59.0101,60.82,213370,59.18,61.73,59.0101,60.82,213370,0.0,1.0
2022-03-11,56.25,60.03,55.86,60.03,140947,56.25,60.03,55.86,60.03,140947,0.0,1.0
2022-03-14,52.34,56.655,51.37,56.08,196166,52.34,56.655,51.37,56.08,196166,0.0,1.0
2022-03-15,55.75,56.37,52.27,52.95,172178,55.75,56.37,52.27,52.95,172178,0.0,1.0
2022-03-16,56.68,57.99,55.81,56.88,236144,56.68,57.99,55.81,56.88,236144,0.0,1.0
2022-03-17,59.98,59.98,56.56,56.56,208269,59.98,59.98,56.56,56.56,208269,0.0,1.0
2022-03-18,63.97,64.09,59.88,59.88,176183,63.97,64.09,59.88,59.88,176183,0.0,1.0
2022-03-21,62.16,63.65,60.55,63.23,128465,62.16,63.65,60.55,63.23,128465,0.0,1.0
2022-03-22,65.26,65.57,62.06,62.06,144560,65.26,65.57,62.06,62.06,144560,0.0,1.0
2022-03-23,64.08,67.94,63.97,64.85,181293,64.08,67.94,63.97,64.85,181293,0.0,1.0
2022-03-24,65.23,65.52,62.18,64.15,133328,65.23,65.52,62.18,64.15,133328,0.0,1.0
2022-03-25,64.24,66.27,63.02,65.23,126128,64.24,66.27,63.02,65.23,126128,0.0,1.0
2022-03-28,66.93,67.27,63.16,63.83,220085,66.93,67.27,63.16,63.83,220085,0.0,1.0
2022-03-29,69.9,71.61,67.38,67.66,198701,69.9,71.61,67.38,67.66,198701,0.0,1.0
2022-03-30,68.44,70.99,68.37,69.9,97882,68.44,70.99,68.37,69.9,97882,0.0,1.0
2022-03-31,67.39,69.22,67.19,68.84,141881,67.39,69.22,67.19,68.84,141881,0.0,1.0
2022-04-01,67.93,68.53,66.44,67.12,216093,67.93,68.53,66.44,67.12,216093,0.0,1.0
2022-04-04,67.79,68.56,67.25,67.26,149681,67.79,68.56,67.25,67.26,149681,0.0,1.0
2022-04-05,66.24,67.81,65.83,67.74,88550,66.24,67.81,65.83,67.74,88550,0.0,1.0
2022-04-06,66.11,66.72,63.575,65.05,190349,66.11,66.72,63.575,65.05,190349,0.0,1.0
2022-04-07,66.28,67.1,65.0164,65.53,156159,66.28,67.1,65.0164,65.53,156159,0.0,1.0
2022-04-08,63.53,65.71,63.01,65.71,209311,63.53,65.71,63.01,65.71,209311,0.0,1.0
2022-04-11,64.04,64.8,61.32,62.45,181104,64.04,64.8,61.32,62.45,181104,0.0,1.0
2022-04-12,66.37,66.895,62.03,65.0,133369,66.37,66.895,62.03,65.0,133369,0.0,1.0
2022-04-13,69.95,70.61,66.73,66.73,174385,69.95,70.61,66.73,66.73,174385,0.0,1.0
2022-04-14,71.87,71.95,68.86,70.12,108079,71.87,71.95,68.86,70.12,108079,0.0,1.0
2022-04-18,74.59,74.9,70.78,72.5,332288,74.59,74.9,70.78,72.5,332288,0.0,1.0
2022-04-19,80.42,80.6399,73.85,73.85,413778,80.42,80.6399,73.85,73.85,413778,0.0,1.0
2022-04-20,80.0,81.24,79.0701,80.12,211593,80.0,81.24,79.0701,80.12,211593,0.0,1.0
2022-04-21,79.27,81.07,77.44,81.0,222521,79.27,81.07,77.44,81.0,222521,0.0,1.0
2022-04-22,81.89,93.8,80.1,80.4,833237,81.89,93.8,80.1,80.4,833237,0.0,1.0
2022-04-25,84.52,87.63,80.2,81.44,250326,84.52,87.63,80.2,81.44,250326,0.0,1.0
2022-04-26,79.06,84.5899,78.695,84.02,191875,79.06,84.5899,78.695,84.02,191875,0.0,1.0
2022-04-27,76.43,81.31,75.19,79.06,192630,76.43,81.31,75.19,79.06,192630,0.0,1.0
2022-04-28,74.37,77.38,70.84,77.38,335343,74.37,77.38,70.84,77.38,335343,0.0,1.0
2022-04-29,70.76,76.179,69.86,73.83,204811,70.76,76.179,69.86,73.83,204811,0.0,1.0
2022-05-02,74.18,74.87,69.89,71.02,203472,74.18,74.87,69.89,71.02,203472,0.0,1.0
2022-05-03,72.72,75.46,71.12,73.63,191341,72.72,75.46,71.12,73.63,191341,0.0,1.0
2022-05-04,73.1,73.72,68.69,73.09,163988,73.1,73.72,68.69,73.09,163988,0.0,1.0
2022-05-05,68.71,72.34,68.3401,72.01,156920,68.71,72.34,68.3401,72.01,156920,0.0,1.0
2022-05-06,61.78,69.78,60.73,68.43,345540,61.78,69.78,60.73,68.43,345540,0.0,1.0
2022-05-09,50.15,60.54,49.99,60.48,720771,50.15,60.54,49.99,60.48,720771,0.0,1.0
2022-05-10,55.27,56.65,51.44,52.07,522310,55.27,56.65,51.44,52.07,522310,0.0,1.0
2022-05-11,51.23,56.35,50.72,55.0,419782,51.23,56.35,50.72,55.0,419782,0.0,1.0
2022-05-12,52.37,53.48,49.63,51.49,226297,52.37,53.48,49.63,51.49,226297,0.0,1.0
2022-05-13,55.54,55.95,52.96,52.96,282496,55.54,55.95,52.96,52.96,282496,0.0,1.0
2022-05-16,57.6,58.03,54.42,55.01,268449,57.6,58.03,54.42,55.01,268449,0.0,1.0
2022-05-17,60.95,62.99,58.5,59.0,230358,60.95,62.99,58.5,59.0,230358,0.0,1.0
2022-05-18,57.38,59.67,57.02,59.33,226210,57.38,59.67,57.02,59.33,226210,0.0,1.0
2022-05-19,56.26,58.33,56.08,56.72,196343,56.26,58.33,56.08,56.72,196343,0.0,1.0
2022-05-20,58.0,58.1321,55.56,57.81,169895,58.0,58.1321,55.56,57.81,169895,0.0,1.0
2022-05-23,60.41,61.2925,56.71,57.14,166911,60.41,61.2925,56.71,57.14,166911,0.0,1.0
2022-05-24,56.87,59.25,54.99,59.25,254963,56.87,59.25,54.99,59.25,254963,0.0,1.0
2022-05-25,59.06,59.29,54.87,56.1,119739,59.06,59.29,54.87,56.1,119739,0.0,1.0
2022-05-26,59.64,60.365,55.5771,59.51,129549,59.64,60.365,55.5771,59.51,129549,0.0,1.0
2022-05-27,62.85,63.36,59.29,60.08,181499,62.85,63.36,59.29,60.08,181499,0.0,1.0
2022-05-31,61.7,63.62,59.77,62.64,169220,61.7,63.62,59.77,62.64,169220,0.0,1.0
2022-06-01,60.42,63.77,59.28,61.95,116305,60.42,63.77,59.28,61.95,116305,0.0,1.0
2022-06-02,62.23,63.04,56.14,59.425,130828,62.23,63.04,56.14,59.425,130828,0.0,1.0
2022-06-03,62.5,63.23,60.21,61.46,84647,62.5,63.23,60.21,61.46,84647,0.0,1.0
2022-06-06,63.92,64.86,61.1,63.31,145421,63.92,64.86,61.1,63.31,145421,0.0,1.0
2022-06-07,64.42,65.64,63.47,63.47,124316,64.42,65.64,63.47,63.47,124316,0.0,1.0
2022-06-08,63.21,64.2,62.39,64.1,89767,63.21,64.2,62.39,64.1,89767,0.0,1.0
2022-06-09,60.33,62.48,60.16,62.48,147230,60.33,62.48,60.16,62.48,147230,0.0,1.0
2022-06-10,58.49,60.45,56.17,58.75,124385,58.49,60.45,56.17,58.75,124385,0.0,1.0
2022-06-13,54.66,56.51,54.0,56.21,93151,54.66,56.51,54.0,56.21,93151,0.0,1.0
2022-06-14,54.77,55.13,53.4611,54.9,115771,54.77,55.13,53.4611,54.9,115771,0.0,1.0
2022-06-15,56.16,57.5,55.0,55.49,122625,56.16,57.5,55.0,55.49,122625,0.0,1.0
2022-06-16,52.64,56.1331,50.85,55.0,138570,52.64,56.1331,50.85,55.0,138570,0.0,1.0
2022-06-17,53.29,55.58,52.535,52.99,196988,53.29,55.58,52.535,52.99,196988,0.0,1.0
2022-06-21,53.55,54.77,53.2,54.77,101704,53.55,54.77,53.2,54.77,101704,0.0,1.0
2022-06-22,55.82,56.93,52.58,52.58,95613,55.82,56.93,52.58,52.58,95613,0.0,1.0
2022-06-23,58.44,58.75,55.28,55.28,60147,58.44,58.75,55.28,55.28,60147,0.0,1.0
2022-06-24,58.29,59.8187,57.97,58.9,86859,58.29,59.8187,57.97,58.9,86859,0.0,1.0
2022-06-27,58.35,59.98,57.4,58.55,60275,58.35,59.98,57.4,58.55,60275,0.0,1.0
2022-06-28,56.5,59.3998,55.99,58.35,81071,56.5,59.3998,55.99,58.35,81071,0.0,1.0
2022-06-29,56.43,56.99,55.31,56.36,41617,56.43,56.99,55.31,56.36,41617,0.0,1.0
2022-06-30,54.38,55.5,53.385,55.43,197767,54.38,55.5,53.385,55.43,197767,0.0,1.0
2022-07-01,54.97,57.7964,54.11,54.39,117697,54.97,57.7964,54.11,54.39,117697,0.0,1.0
2022-07-05,54.86,55.5,53.47,54.12,108841,54.86,55.5,53.47,54.12,108841,0.0,1.0
2022-07-06,53.82,55.0,52.9,54.99,192358,53.82,55.0,52.9,54.99,192358,0.0,1.0
2022-07-07,55.89,57.4,54.5,54.5,189450,55.89,57.4,54.5,54.5,189450,0.0,1.0
2022-07-08,55.64,56.84,54.03,55.48,74719,55.64,56.84,54.03,55.48,74719,0.0,1.0
2022-07-11,51.03,56.03,50.07,56.03,263249,51.03,56.03,50.07,56.03,263249,0.0,1.0
2022-07-12,53.92,54.15,50.23,50.23,125843,53.92,54.15,50.23,50.23,125843,0.0,1.0
2022-07-13,53.95,55.2223,52.55,52.55,69069,53.95,55.2223,52.55,52.55,69069,0.0,1.0
2022-07-14,54.38,54.83,52.18,53.09,72324,54.38,54.83,52.18,53.09,72324,0.0,1.0
2022-07-15,55.97,57.36,54.26,55.42,100309,55.97,57.36,54.26,55.42,100309,0.0,1.0
2022-07-18,54.79,57.05,54.611,56.75,68644,54.79,57.05,54.611,56.75,68644,0.0,1.0
2022-07-19,55.75,56.4,52.42,55.81,282806,55.75,56.4,52.42,55.81,282806,0.0,1.0
2022-07-20,56.81,58.48,55.25,55.88,63539,56.81,58.48,55.25,55.88,63539,0.0,1.0
2022-07-21,58.07,58.45,55.6,56.58,188996,58.07,58.45,55.6,56.58,188996,0.0,1.0
2022-07-22,56.2,58.26,55.42,58.26,63359,56.2,58.26,55.42,58.26,63359,0.0,1.0
2022-07-25,56.05,57.55,55.68,56.2,84501,56.05,57.55,55.68,56.2,84501,0.0,1.0
2022-07-26,55.94,56.27,55.11,55.89,81864,55.94,56.27,55.11,55.89,81864,0.0,1.0
2022-07-27,57.98,58.3,55.8,56.65,102267,57.98,58.3,55.8,56.65,102267,0.0,1.0
2022-07-28,58.31,58.99,56.6251,57.83,75139,58.31,58.99,56.6251,57.83,75139,0.0,1.0
2022-07-29,59.29,59.57,56.745,57.93,109672,59.29,59.57,56.745,57.93,109672,0.0,1.0
2022-08-01,59.22,60.0,57.04,59.15,200752,59.22,60.0,57.04,59.15,200752,0.0,1.0
2022-08-02,59.13,60.01,57.72,59.15,249769,59.13,60.01,57.72,59.15,249769,0.0,1.0
2022-08-03,61.32,61.94,58.14,59.45,154002,61.32,61.94,58.14,59.45,154002,0.0,1.0
2022-08-04,61.45,62.62,61.205,62.0,69985,61.45,62.62,61.205,62.0,69985,0.0,1.0
2022-08-05,64.56,64.57,58.132,60.87,221384,64.56,64.57,58.132,60.87,221384,0.0,1.0
2022-08-08,66.79,66.79,64.04,65.62,262991,66.79,66.79,64.04,65.62,262991,0.0,1.0
2022-08-09,62.63,68.96,59.85,68.96,473723,62.63,68.96,59.85,68.96,473723,0.0,1.0
2022-08-10,64.88,65.78,63.17,64.13,151177,64.88,65.78,63.17,64.13,151177,0.0,1.0
2022-08-11,64.13,66.07,63.66,64.58,135827,64.13,66.07,63.66,64.58,135827,0.0,1.0
2022-08-12,65.4,65.51,63.07,64.25,110221,65.4,65.51,63.07,64.25,110221,0.0,1.0
2022-08-15,67.84,67.915,65.13,65.13,186499,67.84,67.915,65.13,65.13,186499,0.0,1.0
2022-08-16,67.3,68.5,66.2101,67.45,178282,67.3,68.5,66.2101,67.45,178282,0.0,1.0
2022-08-17,65.15,66.98,64.27,66.65,125363,65.15,66.98,64.27,66.65,125363,0.0,1.0
2022-08-18,66.51,66.8,64.18,64.63,105334,66.51,66.8,64.18,64.63,105334,0.0,1.0
2022-08-19,66.82,66.97,64.56,65.5,104759,66.82,66.97,64.56,65.5,104759,0.0,1.0
2022-08-22,62.14,66.66,61.4,66.12,172551,62.14,66.66,61.4,66.12,172551,0.0,1.0
2022-08-23,62.52,64.27,61.93,61.93,116006,62.52,64.27,61.93,61.93,116006,0.0,1.0
2022-08-24,65.04,66.57,63.3,65.62,148323,65.04,66.57,63.3,65.62,148323,0.0,1.0
2022-08-25,67.46,67.66,65.15,66.04,91480,67.46,67.66,65.15,66.04,91480,0.0,1.0
2022-08-26,65.32,68.24,64.59,67.49,148935,65.32,68.24,64.59,67.49,148935,0.0,1.0
2022-08-29,63.55,65.33,63.45,64.8,91518,63.55,65.33,63.45,64.8,91518,0.0,1.0
2022-08-30,61.7,65.555,61.69,63.66,99573,61.7,65.555,61.69,63.66,99573,0.0,1.0
2022-08-31,62.18,62.99,61.5,62.33,92622,62.18,62.99,61.5,62.33,92622,0.0,1.0
2022-09-01,60.35,62.435,59.23,61.67,86808,60.35,62.435,59.23,61.67,86808,0.0,1.0
2022-09-02,61.46,62.68,59.62,61.04,105515,61.46,62.68,59.62,61.04,105515,0.0,1.0
2022-09-06,60.75,63.55,60.52,61.94,77016,60.75,63.55,60.52,61.94,77016,0.0,1.0
2022-09-07,64.28,64.76,60.77,60.77,139063,64.28,64.76,60.77,60.77,139063,0.0,1.0
2022-09-08,64.39,65.91,62.2,63.87,223664,64.39,65.91,62.2,63.87,223664,0.0,1.0
2022-09-09,65.49,66.43,64.85,65.1,80277,65.49,66.43,64.85,65.1,80277,0.0,1.0
2022-09-12,66.99,67.0,65.185,66.39,84957,66.99,67.0,65.185,66.39,84957,0.0,1.0
2022-09-13,64.41,65.87,63.735,64.89,141787,64.41,65.87,63.735,64.89,141787,0.0,1.0
2022-09-14,63.85,65.14,63.125,64.54,145655,63.85,65.14,63.125,64.54,145655,0.0,1.0
2022-09-15,62.05,65.0,61.95,63.5,165327,62.05,65.0,61.95,63.5,165327,0.0,1.0
2022-09-16,58.78,61.99,55.935,60.93,202857,58.78,61.99,55.935,60.93,202857,0.0,1.0
2022-09-19,58.47,58.55,56.045,58.1,140468,58.47,58.55,56.045,58.1,140468,0.0,1.0
2022-09-20,58.79,58.92,57.0,57.81,93007,58.79,58.92,57.0,57.81,93007,0.0,1.0
2022-09-21,58.14,61.48,58.14,58.7,133449,58.14,61.48,58.14,58.7,133449,0.0,1.0
2022-09-22,55.47,57.62,54.82,57.62,132575,55.47,57.62,54.82,57.62,132575,0.0,1.0
2022-09-23,52.26,54.85,51.98,54.85,147374,52.26,54.85,51.98,54.85,147374,0.0,1.0
2022-09-26,50.45,53.12,50.36,52.08,157690,50.45,53.12,50.36,52.08,157690,0.0,1.0
2022-09-27,50.84,54.99,49.72,51.56,120610,50.84,54.99,49.72,51.56,120610,0.0,1.0
2022-09-28,53.34,53.92,50.63,51.27,153061,53.34,53.92,50.63,51.27,153061,0.0,1.0
2022-09-29,52.9,54.7,50.45,52.86,82038,52.9,54.7,50.45,52.86,82038,0.0,1.0
2022-09-30,54.61,55.32,52.9,53.09,145152,54.61,55.32,52.9,53.09,145152,0.0,1.0
2022-10-03,56.39,57.25,54.46,55.28,67478,56.39,57.25,54.46,55.28,67478,0.0,1.0
2022-10-04,57.56,59.35,57.3609,58.0,121512,57.56,59.35,57.3609,58.0,121512,0.0,1.0
2022-10-05,58.42,59.2,56.23,56.93,108588,58.42,59.2,56.23,56.93,108588,0.0,1.0
2022-10-06,57.31,60.42,55.385,58.63,152970,57.31,60.42,55.385,58.63,152970,0.0,1.0
2022-10-07,55.33,58.03,55.33,57.46,132681,55.33,58.03,55.33,57.46,132681,0.0,1.0
2022-10-10,54.41,55.91,54.19,55.91,95329,54.41,55.91,54.19,55.91,95329,0.0,1.0
2022-10-11,56.28,56.55,52.35,54.28,157712,56.28,56.55,52.35,54.28,157712,0.0,1.0
2022-10-12,55.96,57.95,55.0,56.5,88599,55.96,57.95,55.0,56.5,88599,0.0,1.0
2022-10-13,57.48,59.91,53.96,56.47,206990,57.48,59.91,53.96,56.47,206990,0.0,1.0
2022-10-14,55.77,58.89,55.17,58.89,194803,55.77,58.89,55.17,58.89,194803,0.0,1.0
2022-10-17,57.21,58.59,54.73,56.58,287804,57.21,58.59,54.73,56.58,287804,0.0,1.0
2022-10-18,56.35,59.25,55.79,58.45,232526,56.35,59.25,55.79,58.45,232526,0.0,1.0
2022-10-19,51.13,51.71,44.025,45.0,2439365,51.13,51.71,44.025,45.0,2439365,0.0,1.0
2022-10-20,51.1,52.0999,47.0701,51.13,661415,51.1,52.0999,47.0701,51.13,661415,0.0,1.0
2022-10-21,51.94,53.37,49.5,51.06,253661,51.94,53.37,49.5,51.06,253661,0.0,1.0
2022-10-24,53.03,53.03,51.27,52.45,150544,53.03,53.03,51.27,52.45,150544,0.0,1.0
2022-10-25,55.47,55.57,52.93,53.25,198652,55.47,55.57,52.93,53.25,198652,0.0,1.0
2022-10-26,55.75,58.0,54.67,55.9,244556,55.75,58.0,54.67,55.9,244556,0.0,1.0
2022-10-27,55.86,57.98,54.66,56.34,134142,55.86,57.98,54.66,56.34,134142,0.0,1.0
2022-10-28,56.62,57.8099,55.6114,56.1,194659,56.62,57.8099,55.6114,56.1,194659,0.0,1.0
2022-10-31,56.39,57.38,55.59,56.09,248555,56.39,57.38,55.59,56.09,248555,0.0,1.0
2022-11-01,56.87,58.79,55.9,57.36,242686,56.87,58.79,55.9,57.36,242686,0.0,1.0
2022-11-02,56.45,59.01,55.925,56.79,183877,56.45,59.01,55.925,56.79,183877,0.0,1.0
2022-11-03,54.25,56.59,54.08,55.62,362339,54.25,56.59,54.08,55.62,362339,0.0,1.0
2022-11-04,54.09,55.0,53.14,54.85,496550,54.09,55.0,53.14,54.85,496550,0.0,1.0
2022-11-07,53.15,55.485,52.86,54.65,318024,53.15,55.485,52.86,54.65,318024,0.0,1.0
2022-11-08,49.95,54.72,49.93,52.39,422327,49.95,54.72,49.93,52.39,422327,0.0,1.0
2022-11-09,51.17,52.17,48.69,49.42,236954,51.17,52.17,48.69,49.42,236954,0.0,1.0
2022-11-10,55.37,55.815,53.0,53.51,219331,55.37,55.815,53.0,53.51,219331,0.0,1.0
2022-11-11,60.08,60.2,55.36,55.77,285437,60.08,60.2,55.36,55.77,285437,0.0,1.0
2022-11-14,64.19,65.4,58.126,59.4,255306,64.19,65.4,58.126,59.4,255306,0.0,1.0
2022-11-15,63.36,65.3512,61.385,65.3,314721,63.36,65.3512,61.385,65.3,314721,0.0,1.0
2022-11-16,62.43,64.64,61.19,62.96,167641,62.43,64.64,61.19,62.96,167641,0.0,1.0
2022-11-17,59.94,62.56,59.93,61.25,243990,59.94,62.56,59.93,61.25,243990,0.0,1.0
2022-11-18,61.05,62.7,60.31,60.82,256694,61.05,62.7,60.31,60.82,256694,0.0,1.0
2022-11-21,62.62,62.81,60.6,61.2,146030,62.62,62.81,60.6,61.2,146030,0.0,1.0
2022-11-22,61.2,63.02,60.055,63.02,105584,61.2,63.02,60.055,63.02,105584,0.0,1.0
2022-11-23,63.73,64.2499,61.24,61.24,92771,63.73,64.2499,61.24,61.24,92771,0.0,1.0
2022-11-25,63.03,63.94,62.65,63.69,45941,63.03,63.94,62.65,63.69,45941,0.0,1.0
2022-11-28,60.8,63.17,60.54,62.3,135933,60.8,63.17,60.54,62.3,135933,0.0,1.0
2022-11-29,60.27,60.91,59.27,60.51,85095,60.27,60.91,59.27,60.51,85095,0.0,1.0
2022-11-30,63.76,63.84,60.28,60.68,117423,63.76,63.84,60.28,60.68,117423,0.0,1.0
2022-12-01,67.57,67.57,63.55,63.55,192400,67.57,67.57,63.55,63.55,192400,0.0,1.0
2022-12-02,71.0,71.28,66.35,66.35,206863,71.0,71.28,66.35,66.35,206863,0.0,1.0
2022-12-05,68.77,70.99,67.6,70.24,397002,68.77,70.99,67.6,70.24,397002,0.0,1.0
2022-12-06,67.68,69.2,67.04,68.57,131860,67.68,69.2,67.04,68.57,131860,0.0,1.0
2022-12-07,68.75,69.315,67.61,67.61,123800,68.75,69.315,67.61,67.61,123800,0.0,1.0
2022-12-08,68.55,70.23,67.7,69.0,130163,68.55,70.23,67.7,69.0,130163,0.0,1.0
2022-12-09,68.94,69.78,67.5101,68.11,112156,68.94,69.78,67.5101,68.11,112156,0.0,1.0
2022-12-12,71.49,71.75,68.26,69.4,94109,71.49,71.75,68.26,69.4,94109,0.0,1.0
2022-12-13,72.94,74.45,71.8,74.0,134580,72.94,74.45,71.8,74.0,134580,0.0,1.0
2022-12-14,70.72,73.89,70.72,72.67,67203,70.72,73.89,70.72,72.67,67203,0.0,1.0
2022-12-15,66.91,69.82,66.59,69.64,147987,66.91,69.82,66.59,69.64,147987,0.0,1.0
2022-12-16,67.39,68.035,65.49,66.43,128092,67.39,68.035,65.49,66.43,128092,0.0,1.0
2022-12-19,65.3,67.43,63.815,67.43,196232,65.3,67.43,63.815,67.43,196232,0.0,1.0
2022-12-20,65.38,66.96,64.48,64.69,125691,65.38,66.96,64.48,64.69,125691,0.0,1.0
2022-12-21,64.37,66.6,64.32,66.35,150422,64.37,66.6,64.32,66.35,150422,0.0,1.0
2022-12-22,63.22,63.78,62.7105,63.61,91976,63.22,63.78,62.7105,63.61,91976,0.0,1.0
2022-12-23,62.98,63.08,61.83,62.83,78856,62.98,63.08,61.83,62.83,78856,0.0,1.0
2022-12-27,60.12,63.0,60.12,62.6,96161,60.12,63.0,60.12,62.6,96161,0.0,1.0
2022-12-28,60.45,60.83,58.41,59.89,158453,60.45,60.83,58.41,59.89,158453,0.0,1.0
2022-12-29,64.88,64.89,60.59,60.59,72749,64.88,64.89,60.59,60.59,72749,0.0,1.0
2022-12-30,65.65,65.81,62.6,64.23,121482,65.65,65.81,62.6,64.23,121482,0.0,1.0
2023-01-03,62.72,66.5899,62.175,65.69,174356,62.72,66.5899,62.175,65.69,174356,0.0,1.0
2023-01-04,65.04,65.57,62.98,63.64,112751,65.04,65.57,62.98,63.64,112751,0.0,1.0
2023-01-05,64.22,65.12,63.44,64.6,62791,64.22,65.12,63.44,64.6,62791,0.0,1.0
2023-01-06,63.81,65.49,63.41,65.03,81830,63.81,65.49,63.41,65.03,81830,0.0,1.0
2023-01-09,61.44,65.1,59.74,65.1,169004,61.44,65.1,59.74,65.1,169004,0.0,1.0
2023-01-10,61.92,62.58,61.18,61.75,107393,61.92,62.58,61.18,61.75,107393,0.0,1.0
2023-01-11,64.37,64.42,61.6063,62.43,63994,64.37,64.42,61.6063,62.43,63994,0.0,1.0
2023-01-12,69.15,69.6,63.5,64.22,202092,69.15,69.6,63.5,64.22,202092,0.0,1.0
2023-01-13,69.29,70.37,68.225,68.82,118465,69.29,70.37,68.225,68.82,118465,0.0,1.0
2023-01-17,69.89,69.89,68.2,68.77,193877,69.89,69.89,68.2,68.77,193877,0.0,1.0
2023-01-18,69.58,70.35,66.86,70.16,103123,69.58,70.35,66.86,70.16,103123,0.0,1.0
2023-01-19,65.69,69.2,65.31,68.8,124480,65.69,69.2,65.31,68.8,124480,0.0,1.0
2023-01-20,68.74,68.82,65.11,66.0,97328,68.74,68.82,65.11,66.0,97328,0.0,1.0
2023-01-23,68.21,69.49,68.025,68.99,85137,68.21,69.49,68.025,68.99,85137,0.0,1.0
2023-01-24,67.37,68.86,67.36,68.86,58083,67.37,68.86,67.36,68.86,58083,0.0,1.0
2023-01-25,68.44,68.47,65.15,66.34,132154,68.44,68.47,65.15,66.34,132154,0.0,1.0
2023-01-26,67.39,69.05,66.55,68.84,68387,67.39,69.05,66.55,68.84,68387,0.0,1.0
2023-01-27,66.02,68.5,66.02,67.39,81050,66.02,68.5,66.02,67.39,81050,0.0,1.0
2023-01-30,67.22,67.91,65.31,65.31,69451,67.22,67.91,65.31,65.31,69451,0.0,1.0
2023-01-31,68.04,68.23,66.5,67.61,92077,68.04,68.23,66.5,67.61,92077,0.0,1.0
2023-02-01,68.52,69.0,67.24,67.86,158902,68.52,69.0,67.24,67.86,158902,0.0,1.0
2023-02-02,71.03,73.01,69.0,69.21,241624,71.03,73.01,69.0,69.21,241624,0.0,1.0
2023-02-03,70.85,71.65,68.0,70.2,89973,70.85,71.65,68.0,70.2,89973,0.0,1.0
2023-02-06,69.48,73.98,68.41,70.2,93788,69.48,73.98,68.41,70.2,93788,0.0,1.0
2023-02-07,68.87,69.78,66.63,69.36,114325,68.87,69.78,66.63,69.36,114325,0.0,1.0
2023-02-08,66.97,68.56,66.33,68.19,110198,66.97,68.56,66.33,68.19,110198,0.0,1.0
2023-02-09,67.54,69.725,67.35,67.54,139789,67.54,69.725,67.35,67.54,139789,0.0,1.0
2023-02-10,68.0,68.45,66.76,67.27,109162,68.0,68.45,66.76,67.27,109162,0.0,1.0
2023-02-13,68.42,68.65,67.61,68.05,103185,68.42,68.65,67.61,68.05,103185,0.0,1.0
2023-02-14,72.06,72.24,68.395,68.41,137528,72.06,72.24,68.395,68.41,137528,0.0,1.0
2023-02-15,72.67,72.93,70.39,71.38,59473,72.67,72.93,70.39,71.38,59473,0.0,1.0
2023-02-16,69.37,71.97,69.31,71.49,93956,69.37,71.97,69.31,71.49,93956,0.0,1.0
2023-02-17,70.63,71.0199,68.5,69.33,78267,70.63,71.0199,68.5,69.33,78267,0.0,1.0
2023-02-21,69.41,70.61,68.44,69.85,126071,69.41,70.61,68.44,69.85,126071,0.0,1.0
2023-02-22,67.88,69.59,66.73,69.07,120055,67.88,69.59,66.73,69.07,120055,0.0,1.0
2023-02-23,69.62,69.85,67.68,68.55,118270,69.62,69.85,67.68,68.55,118270,0.0,1.0
2023-02-24,66.82,68.99,65.86,68.34,87637,66.82,68.99,65.86,68.34,87637,0.0,1.0
2023-02-27,67.04,68.8,65.5,67.4,218179,67.04,68.8,65.5,67.4,218179,0.0,1.0
2023-02-28,71.66,73.985,68.64,68.64,298301,71.66,73.985,68.64,68.64,298301,0.0,1.0
2023-03-01,72.95,73.47,70.56,71.45,170859,72.95,73.47,70.56,71.45,170859,0.0,1.0
2023-03-02,69.9,73.42,69.7,71.67,251366,69.9,73.42,69.7,71.67,251366,0.0,1.0
2023-03-03,73.71,74.5,69.0,69.8,170541,73.71,74.5,69.0,69.8,170541,0.0,1.0
2023-03-06,74.47,75.9,73.69,73.7,137182,74.47,75.9,73.69,73.7,137182,0.0,1.0
2023-03-07,71.87,74.805,71.41,74.17,116543,71.87,74.805,71.41,74.17,116543,0.0,1.0
2023-03-08,70.91,73.36,70.51,72.17,66868,70.91,73.36,70.51,72.17,66868,0.0,1.0
2023-03-09,70.6,72.36,70.31,70.97,57051,70.6,72.36,70.31,70.97,57051,0.0,1.0
2023-03-10,66.88,70.0,65.8,70.0,131658,66.88,70.0,65.8,70.0,131658,0.0,1.0
2023-03-13,67.69,68.93,64.96,65.5,100686,67.69,68.93,64.96,65.5,100686,0.0,1.0
2023-03-14,68.49,71.08,67.9,69.68,82845,68.49,71.08,67.9,69.68,82845,0.0,1.0
2023-03-15,68.01,68.28,66.22,66.7,83983,68.01,68.28,66.22,66.7,83983,0.0,1.0
2023-03-16,70.54,70.93,66.69,67.38,115829,70.54,70.93,66.69,67.38,115829,0.0,1.0
2023-03-17,69.55,70.995,69.1,69.41,78953,69.55,70.995,69.1,69.41,78953,0.0,1.0
2023-03-20,70.0,70.5,66.28,69.95,131447,70.0,70.5,66.28,69.95,131447,0.0,1.0
2023-03-21,70.45,71.11,69.55,70.98,170217,70.45,71.11,69.55,70.98,170217,0.0,1.0
2023-03-22,67.78,71.3,67.78,70.51,104509,67.78,71.3,67.78,70.51,104509,0.0,1.0
2023-03-23,69.25,71.1704,68.53,68.53,90866,69.25,71.1704,68.53,68.53,90866,0.0,1.0
2023-03-24,70.95,71.0,68.51,68.76,122440,70.95,71.0,68.51,68.76,122440,0.0,1.0
2023-03-27,69.82,71.665,69.81,71.57,70380,69.82,71.665,69.81,71.57,70380,0.0,1.0
2023-03-28,68.67,70.75,68.15,69.95,106221,68.67,70.75,68.15,69.95,106221,0.0,1.0
2023-03-29,67.0,69.42,66.6,69.33,163813,67.0,69.42,66.6,69.33,163813,0.0,1.0
2023-03-30,67.82,70.0,67.17,67.53,180382,67.82,70.0,67.17,67.53,180382,0.0,1.0
2023-03-31,67.74,68.85,67.29,68.47,180425,67.74,68.85,67.29,68.47,180425,0.0,1.0
2023-04-03,71.84,72.39,67.14,68.12,247668,71.84,72.39,67.14,68.12,247668,0.0,1.0
2023-04-04,69.29,72.5,68.73,72.34,107886,69.29,72.5,68.73,72.34,107886,0.0,1.0
2023-04-05,70.06,70.35,68.9,69.11,58660,70.06,70.35,68.9,69.11,58660,0.0,1.0
2023-04-06,71.0,71.32,69.03,70.24,75276,71.0,71.32,69.03,70.24,75276,0.0,1.0
2023-04-10,70.52,71.24,69.641,70.61,54270,70.52,71.24,69.641,70.61,54270,0.0,1.0
2023-04-11,74.25,74.71,71.32,71.32,124371,74.25,74.71,71.32,71.32,124371,0.0,1.0
2023-04-12,74.81,79.88,74.0,74.8,285824,74.81,79.88,74.0,74.8,285824,0.0,1.0
2023-04-13,75.1,76.6999,74.46,74.67,225261,75.1,76.6999,74.46,74.67,225261,0.0,1.0
2023-04-14,73.27,75.225,72.87,75.2,119864,73.27,75.225,72.87,75.2,119864,0.0,1.0
2023-04-17,74.65,75.48,71.51,73.99,95680,74.65,75.48,71.51,73.99,95680,0.0,1.0
2023-04-18,74.93,75.85,74.14,75.25,127745,74.93,75.85,74.14,75.25,127745,0.0,1.0
2023-04-19,75.89,75.9,73.97,74.48,290312,75.89,75.9,73.97,74.48,290312,0.0,1.0
2023-04-20,74.92,75.8584,72.08,75.5,412083,74.92,75.8584,72.08,75.5,412083,0.0,1.0
2023-04-21,74.91,77.55,73.77,75.94,524223,74.91,77.55,73.77,75.94,524223,0.0,1.0
2023-04-24,73.36,75.24,72.94,74.81,126990,73.36,75.24,72.94,74.81,126990,0.0,1.0
2023-04-25,72.0,74.58,71.35,74.0,788027,72.0,74.58,71.35,74.0,788027,0.0,1.0
2023-04-26,70.8,72.0,69.02,71.74,275066,70.8,72.0,69.02,71.74,275066,0.0,1.0
2023-04-27,68.44,70.69,67.9,70.69,355592,68.44,70.69,67.9,70.69,355592,0.0,1.0
2023-04-28,69.69,70.92,67.745,68.18,270731,69.69,70.92,67.745,68.18,270731,0.0,1.0
2023-05-01,71.28,71.98,69.71,69.79,118480,71.28,71.98,69.71,69.79,118480,0.0,1.0
2023-05-02,67.56,70.85,66.6,70.85,200239,67.56,70.85,66.6,70.85,200239,0.0,1.0
2023-05-03,67.16,69.25,67.09,67.72,134536,67.16,69.25,67.09,67.72,134536,0.0,1.0
2023-05-04,66.9,67.43,65.65,66.88,122893,66.9,67.43,65.65,66.88,122893,0.0,1.0
2023-05-05,67.7,69.0675,66.94,67.66,122122,67.7,69.0675,66.94,67.66,122122,0.0,1.0
2023-05-08,67.69,67.95,66.29,67.59,163686,67.69,67.95,66.29,67.59,163686,0.0,1.0
2023-05-09,68.92,70.22,64.0,66.23,253118,68.92,70.22,64.0,66.23,253118,0.0,1.0
2023-05-10,71.47,72.29,68.7815,69.77,174014,71.47,72.29,68.7815,69.77,174014,0.0,1.0
2023-05-11,70.12,71.25,69.85,71.12,107754,70.12,71.25,69.85,71.12,107754,0.0,1.0
2023-05-12,66.63,71.04,66.08,70.34,180604,66.63,71.04,66.08,70.34,180604,0.0,1.0
2023-05-15,68.91,68.93,66.65,66.65,82264,68.91,68.93,66.65,66.65,82264,0.0,1.0
2023-05-16,68.12,69.33,67.68,68.31,76550,68.12,69.33,67.68,68.31,76550,0.0,1.0
2023-05-17,69.05,69.36,67.51,68.17,79356,69.05,69.36,67.51,68.17,79356,0.0,1.0
2023-05-18,69.35,70.09,68.555,69.13,65561,69.35,70.09,68.555,69.13,65561,0.0,1.0
2023-05-19,68.62,69.95,67.93,69.44,59739,68.62,69.95,67.93,69.44,59739,0.0,1.0
2023-05-22,68.21,69.675,66.89,68.63,90454,68.21,69.675,66.89,68.63,90454,0.0,1.0
2023-05-23,68.67,70.06,67.57,68.35,287717,68.67,70.06,67.57,68.35,287717,0.0,1.0
2023-05-24,66.69,68.27,65.59,68.02,143005,66.69,68.27,65.59,68.02,143005,0.0,1.0
2023-05-25,64.89,67.04,63.44,66.83,104319,64.89,67.04,63.44,66.83,104319,0.0,1.0
2023-05-26,64.85,65.63,64.4,64.89,60717,64.85,65.63,64.4,64.89,60717,0.0,1.0
2023-05-30,64.32,65.38,63.645,65.38,70971,64.32,65.38,63.645,65.38,70971,0.0,1.0
2023-05-31,64.52,65.18,62.445,64.01,237777,64.52,65.18,62.445,64.01,237777,0.0,1.0
2023-06-01,64.45,65.03,63.78,64.71,66245,64.45,65.03,63.78,64.71,66245,0.0,1.0
2023-06-02,66.44,66.44,64.5,65.15,72710,66.44,66.44,64.5,65.15,72710,0.0,1.0
2023-06-05,66.93,67.5,65.69,66.4,63740,66.93,67.5,65.69,66.4,63740,0.0,1.0
2023-06-06,66.72,67.42,66.26,66.79,70930,66.72,67.42,66.26,66.79,70930,0.0,1.0
2023-06-07,66.39,66.82,65.03,66.5,132966,66.39,66.82,65.03,66.5,132966,0.0,1.0
2023-06-08,67.95,68.01,65.17,66.39,78033,67.95,68.01,65.17,66.39,78033,0.0,1.0
2023-06-09,68.57,69.0,66.01,67.63,144459,68.57,69.0,66.01,67.63,144459,0.0,1.0
2023-06-12,70.1,71.2,68.0225,68.88,125502,70.1,71.2,68.0225,68.88,125502,0.0,1.0
2023-06-13,70.65,71.79,70.45,70.45,99601,70.65,71.79,70.45,70.45,99601,0.0,1.0
2023-06-14,68.06,71.6134,67.84,70.84,94377,68.06,71.6134,67.84,70.84,94377,0.0,1.0
2023-06-15,67.84,68.86,66.4,67.95,101365,67.84,68.86,66.4,67.95,101365,0.0,1.0
2023-06-16,65.24,68.32,64.225,68.0,170961,65.24,68.32,64.225,68.0,170961,0.0,1.0
2023-06-20,66.76,67.11,64.18,64.82,145839,66.76,67.11,64.18,64.82,145839,0.0,1.0
2023-06-21,65.18,66.55,63.65,66.55,157509,65.18,66.55,63.65,66.55,157509,0.0,1.0
2023-06-22,66.49,66.945,64.36,65.3,93267,66.49,66.945,64.36,65.3,93267,0.0,1.0
2023-06-23,64.7,66.1,64.43,65.68,113425,64.7,66.1,64.43,65.68,113425,0.0,1.0
2023-06-26,64.29,65.81,63.7075,64.41,81913,64.29,65.81,63.7075,64.41,81913,0.0,1.0
2023-06-27,67.57,67.93,63.78,64.06,252386,67.57,67.93,63.78,64.06,252386,0.0,1.0
2023-06-28,68.48,69.415,66.1275,67.42,131919,68.48,69.415,66.1275,67.42,131919,0.0,1.0
2023-06-29,69.68,70.39,68.3,69.09,119291,69.68,70.39,68.3,69.09,119291,0.0,1.0
2023-06-30,68.61,71.14,67.85,70.0,188683,68.61,71.14,67.85,70.0,188683,0.0,1.0
2023-07-03,67.06,68.8,66.26,68.55,71546,67.06,68.8,66.26,68.55,71546,0.0,1.0
2023-07-05,66.12,67.225,65.68,67.16,140955,66.12,67.225,65.68,67.16,140955,0.0,1.0
2023-07-06,63.92,65.66,63.87,65.55,114455,63.92,65.66,63.87,65.55,114455,0.0,1.0
2023-07-07,63.64,64.75,63.18,63.85,95407,63.64,64.75,63.18,63.85,95407,0.0,1.0
2023-07-10,67.28,67.92,62.735,63.33,232867,67.28,67.92,62.735,63.33,232867,0.0,1.0
2023-07-11,66.94,68.86,66.78,67.78,91604,66.94,68.86,66.78,67.78,91604,0.0,1.0
2023-07-12,67.79,68.0,66.875,67.99,60476,67.79,68.0,66.875,67.99,60476,0.0,1.0
2023-07-13,69.93,70.105,67.19,67.9,102890,69.93,70.105,67.19,67.9,102890,0.0,1.0
2023-07-14,70.39,70.59,68.9401,70.08,130436,70.39,70.59,68.9401,70.08,130436,0.0,1.0
2023-07-17,71.19,71.925,70.1925,70.65,103528,71.19,71.925,70.1925,70.65,103528,0.0,1.0
2023-07-18,70.54,71.87,70.08,71.15,106736,70.54,71.87,70.08,71.15,106736,0.0,1.0
2023-07-19,69.95,71.29,69.7,70.0,74993,69.95,71.29,69.7,70.0,74993,0.0,1.0
2023-07-20,68.83,70.875,68.5,69.93,93291,68.83,70.875,68.5,69.93,93291,0.0,1.0
2023-07-21,70.39,70.75,69.3,69.67,105535,70.39,70.75,69.3,69.67,105535,0.0,1.0
2023-07-24,70.12,71.43,69.79,70.52,79122,70.12,71.43,69.79,70.52,79122,0.0,1.0
2023-07-25,69.38,71.23,69.38,70.02,49796,69.38,71.23,69.38,70.02,49796,0.0,1.0
2023-07-26,68.56,69.75,67.95,69.07,91411,68.56,69.75,67.95,69.07,91411,0.0,1.0
2023-07-27,70.31,71.22,68.84,69.26,109700,70.31,71.22,68.84,69.26,109700,0.0,1.0
2023-07-28,72.77,72.98,70.2,70.86,96155,72.77,72.98,70.2,70.86,96155,0.0,1.0
2023-07-31,72.01,73.0,71.19,72.8,83281,72.01,73.0,71.19,72.8,83281,0.0,1.0
2023-08-01,70.33,71.59,70.33,71.39,73896,70.33,71.59,70.33,71.39,73896,0.0,1.0
2023-08-02,67.29,69.78,67.26,69.78,126576,67.29,69.78,67.26,69.78,126576,0.0,1.0
2023-08-03,67.22,68.44,66.89,66.89,146447,67.22,68.44,66.89,66.89,146447,0.0,1.0
2023-08-04,67.59,68.35,67.25,67.39,75584,67.59,68.35,67.25,67.39,75584,0.0,1.0
2023-08-07,63.34,68.44,63.26,67.48,361813,63.34,68.44,63.26,67.48,361813,0.0,1.0
2023-08-08,61.28,65.302,61.01,63.97,287612,61.28,65.302,61.01,63.97,287612,0.0,1.0
2023-08-09,58.05,62.16,57.3125,62.0,431719,58.05,62.16,57.3125,62.0,431719,0.0,1.0
2023-08-10,56.91,59.77,55.74,58.46,279678,56.91,59.77,55.74,58.46,279678,0.0,1.0
2023-08-11,55.76,56.56,55.315,56.56,142814,55.76,56.56,55.315,56.56,142814,0.0,1.0
2023-08-14,56.86,56.93,54.6,55.56,137334,56.86,56.93,54.6,55.56,137334,0.0,1.0
2023-08-15,56.2,57.94,55.63,56.59,129183,56.2,57.94,55.63,56.59,129183,0.0,1.0
2023-08-16,53.01,55.93,52.74,55.93,176069,53.01,55.93,52.74,55.93,176069,0.0,1.0
2023-08-17,52.5,53.78,51.46,53.28,124291,52.5,53.78,51.46,53.28,124291,0.0,1.0
2023-08-18,52.74,52.94,51.92,51.92,92167,52.74,52.94,51.92,51.92,92167,0.0,1.0
2023-08-21,55.06,55.765,52.5613,53.16,179514,55.06,55.765,52.5613,53.16,179514,0.0,1.0
2023-08-22,55.47,55.9,53.885,55.15,140469,55.47,55.9,53.885,55.15,140469,0.0,1.0
2023-08-23,54.78,55.92,54.48,55.51,110620,54.78,55.92,54.48,55.51,110620,0.0,1.0
2023-08-24,55.27,55.49,54.1775,54.78,99091,55.27,55.49,54.1775,54.78,99091,0.0,1.0
2023-08-25,55.02,55.73,54.245,55.33,113396,55.02,55.73,54.245,55.33,113396,0.0,1.0
2023-08-28,54.93,55.7559,54.23,55.33,74154,54.93,55.7559,54.23,55.33,74154,0.0,1.0
2023-08-29,57.51,57.97,55.0,55.09,83833,57.51,57.97,55.0,55.09,83833,0.0,1.0
2023-08-30,58.09,59.55,57.51,57.75,99851,58.09,59.55,57.51,57.75,99851,0.0,1.0
2023-08-31,60.37,60.48,58.54,59.1,162223,60.37,60.48,58.54,59.1,162223,0.0,1.0
2023-09-01,59.5,61.4,59.5,60.73,144363,59.5,61.4,59.5,60.73,144363,0.0,1.0
2023-09-05,57.35,59.0,57.215,59.0,120886,57.35,59.0,57.215,59.0,120886,0.0,1.0
2023-09-06,57.46,58.11,56.64,57.25,81760,57.46,58.11,56.64,57.25,81760,0.0,1.0
2023-09-07,55.6,57.6286,55.44,56.81,129650,55.6,57.6286,55.44,56.81,129650,0.0,1.0
2023-09-08,53.99,55.74,53.63,55.74,134229,53.99,55.74,53.63,55.74,134229,0.0,1.0
2023-09-11,54.32,54.76,53.86,54.61,137031,54.32,54.76,53.86,54.61,137031,0.0,1.0
2023-09-12,53.49,55.0,53.04,54.86,163395,53.49,55.0,53.04,54.86,163395,0.0,1.0
2023-09-13,52.7,53.3,51.98,53.3,141221,52.7,53.3,51.98,53.3,141221,0.0,1.0
2023-09-14,52.67,53.66,52.48,53.19,182908,52.67,53.66,52.48,53.19,182908,0.0,1.0
2023-09-15,51.99,52.47,50.65,52.47,266607,51.99,52.47,50.65,52.47,266607,0.0,1.0
2023-09-18,52.06,53.08,51.6349,51.78,127303,52.06,53.08,51.6349,51.78,127303,0.0,1.0
2023-09-19,50.62,51.9,50.58,51.9,85678,50.62,51.9,50.58,51.9,85678,0.0,1.0
2023-09-20,49.22,50.94,49.21,50.7,108378,49.22,50.94,49.21,50.7,108378,0.0,1.0
2023-09-21,48.22,48.89,47.445,48.53,140687,48.22,48.89,47.445,48.53,140687,0.0,1.0
2023-09-22,48.67,48.88,47.48,48.34,175316,48.67,48.88,47.48,48.34,175316,0.0,1.0
2023-09-25,47.85,48.93,47.69,48.67,77985,47.85,48.93,47.69,48.67,77985,0.0,1.0
2023-09-26,48.26,48.47,47.02,47.82,129630,48.26,48.47,47.02,47.82,129630,0.0,1.0
2023-09-27,49.75,50.13,48.63,48.63,141756,49.75,50.13,48.63,48.63,141756,0.0,1.0
2023-09-28,50.32,50.69,49.09,49.81,135373,50.32,50.69,49.09,49.81,135373,0.0,1.0
2023-09-29,49.07,51.06,48.52,50.8,157683,49.07,51.06,48.52,50.8,157683,0.0,1.0
2023-10-02,45.39,49.07,45.28,49.07,278846,45.39,49.07,45.28,49.07,278846,0.0,1.0
2023-10-03,42.54,45.8889,42.29,45.21,214320,42.54,45.8889,42.29,45.21,214320,0.0,1.0
2023-10-04,41.06,42.54,40.33,42.52,212706,41.06,42.54,40.33,42.52,212706,0.0,1.0
2023-10-05,41.5,41.75,39.05,40.99,201304,41.5,41.75,39.05,40.99,201304,0.0,1.0
2023-10-06,40.92,41.49,40.385,41.0,71925,40.92,41.49,40.385,41.0,71925,0.0,1.0
2023-10-09,41.14,41.95,39.515,40.43,128232,41.14,41.95,39.515,40.43,128232,0.0,1.0
2023-10-10,41.16,42.41,40.935,41.37,143672,41.16,42.41,40.935,41.37,143672,0.0,1.0
2023-10-11,39.0,41.79,38.15,41.3,316141,39.0,41.79,38.15,41.3,316141,0.0,1.0
2023-10-12,33.34,38.85,33.32,38.85,412974,33.34,38.85,33.32,38.85,412974,0.0,1.0
2023-10-13,34.39,34.7906,32.02,33.28,312875,34.39,34.7906,32.02,33.28,312875,0.0,1.0
2023-10-16,39.29,39.75,35.0,35.0,704179,39.29,39.75,35.0,35.0,704179,0.0,1.0
2023-10-17,40.03,41.67,38.8,40.05,509157,40.03,41.67,38.8,40.05,509157,0.0,1.0
2023-10-18,37.11,40.44,36.865,40.35,286552,37.11,40.44,36.865,40.35,286552,0.0,1.0
2023-10-19,34.94,37.27,34.36,36.98,279969,34.94,37.27,34.36,36.98,279969,0.0,1.0
2023-10-20,34.01,34.78,33.03,34.78,277504,34.01,34.78,33.03,34.78,277504,0.0,1.0
2023-10-23,33.6,34.62,33.47,34.17,197499,33.6,34.62,33.47,34.17,197499,0.0,1.0
2023-10-24,33.12,35.15,32.58,34.0,210846,33.12,35.15,32.58,34.0,210846,0.0,1.0
2023-10-25,30.91,32.54,30.82,32.42,318678,30.91,32.54,30.82,32.42,318678,0.0,1.0
2023-10-26,30.3,31.525,30.265,30.77,254174,30.3,31.525,30.265,30.77,254174,0.0,1.0
2023-10-27,31.52,32.02,30.3,31.1,326742,31.52,32.02,30.3,31.1,326742,0.0,1.0
2023-10-30,31.65,32.46,31.43,31.82,405621,31.65,32.46,31.43,31.82,405621,0.0,1.0
2023-10-31,29.28,31.45,29.14,31.33,586770,29.28,31.45,29.14,31.33,586770,0.0,1.0
2023-11-01,31.55,31.89,28.69,29.33,611866,31.55,31.89,28.69,29.33,611866,0.0,1.0
2023-11-02,34.21,34.28,31.75,32.05,318554,34.21,34.28,31.75,32.05,318554,0.0,1.0
2023-11-03,35.31,38.15,34.81,35.24,440664,35.31,38.15,34.81,35.24,440664,0.0,1.0
2023-11-06,33.93,35.915,33.28,35.27,238318,33.93,35.915,33.28,35.27,238318,0.0,1.0
2023-11-07,32.7,33.815,31.72,33.66,898270,32.7,33.815,31.72,33.66,898270,0.0,1.0
2023-11-08,25.115,31.2999,16.96,20.75,10486459,25.115,31.2999,16.96,20.75,10486459,0.0,1.0
2023-11-09,22.78,27.13,22.31,26.5,1454732,22.78,27.13,22.31,26.5,1454732,0.0,1.0
2023-11-10,21.68,23.27,19.835,22.8,2468400,21.68,23.27,19.835,22.8,2468400,0.0,1.0
2023-11-13,22.05,23.2658,21.6,21.85,838570,22.05,23.2658,21.6,21.85,838570,0.0,1.0
2023-11-14,25.81,26.13,22.7453,23.6,843058,25.81,26.13,22.7453,23.6,843058,0.0,1.0
2023-11-15,23.27,26.1,23.12,25.98,624972,23.27,26.1,23.12,25.98,624972,0.0,1.0
2023-11-16,23.17,23.59,22.395,22.59,481838,23.17,23.59,22.395,22.59,481838,0.0,1.0
2023-11-17,22.0,23.76,21.85,23.76,456305,22.0,23.76,21.85,23.76,456305,0.0,1.0
2023-11-20,22.0,22.61,21.54,22.61,465033,22.0,22.61,21.54,22.61,465033,0.0,1.0
2023-11-21,24.21,24.748,21.255,22.02,691448,24.21,24.748,21.255,22.02,691448,0.0,1.0
2023-11-22,25.13,26.6186,24.02,24.43,494356,25.13,26.6186,24.02,24.43,494356,0.0,1.0
2023-11-24,25.15,25.83,24.83,24.89,100032,25.15,25.83,24.83,24.89,100032,0.0,1.0
2023-11-27,23.57,25.68,23.55,24.75,271883,23.57,25.68,23.55,24.75,271883,0.0,1.0
2023-11-28,24.86,25.1,22.81,23.53,339441,24.86,25.1,22.81,23.53,339441,0.0,1.0
2023-11-29,24.74,26.14,24.18,24.99,247362,24.74,26.14,24.18,24.99,247362,0.0,1.0
2023-11-30,25.65,26.17,24.32,24.81,336873,25.65,26.17,24.32,24.81,336873,0.0,1.0
2023-12-01,25.73,26.73,25.28,25.53,333362,25.73,26.73,25.28,25.53,333362,0.0,1.0
2023-12-04,25.36,26.02,24.8962,25.4,227562,25.36,26.02,24.8962,25.4,227562,0.0,1.0
2023-12-05,24.46,25.61,24.225,25.19,374419,24.46,25.61,24.225,25.19,374419,0.0,1.0
2023-12-06,23.29,25.02,23.21,24.63,327501,23.29,25.02,23.21,24.63,327501,0.0,1.0
2023-12-07,23.18,23.78,22.76,23.15,663407,23.18,23.78,22.76,23.15,663407,0.0,1.0
2023-12-08,23.23,23.67,22.77,23.14,463367,23.23,23.67,22.77,23.14,463367,0.0,1.0
2023-12-11,22.95,23.19,22.4175,22.91,348287,22.95,23.19,22.4175,22.91,348287,0.0,1.0
2023-12-12,22.88,23.29,22.05,22.73,424042,22.88,23.29,22.05,22.73,424042,0.0,1.0
2023-12-13,24.12,24.16,22.56,22.75,309211,24.12,24.16,22.56,22.75,309211,0.0,1.0
2023-12-14,26.99,28.16,24.26,24.7,621836,26.99,28.16,24.26,24.7,621836,0.0,1.0
2023-12-15,25.56,27.38,24.75,27.38,419101,25.56,27.38,24.75,27.38,419101,0.0,1.0
2023-12-18,22.99,25.36,22.55,25.34,376670,22.99,25.36,22.55,25.34,376670,0.0,1.0
2023-12-19,24.74,24.86,23.24,23.24,321746,24.74,24.86,23.24,23.24,321746,0.0,1.0
2023-12-20,23.09,24.94,23.04,24.65,302689,23.09,24.94,23.04,24.65,302689,0.0,1.0
2023-12-21,24.14,24.47,23.38,23.51,186408,24.14,24.47,23.38,23.51,186408,0.0,1.0
2023-12-22,24.74,24.995,24.01,24.37,290005,24.74,24.995,24.01,24.37,290005,0.0,1.0
2023-12-26,25.37,25.99,24.8,25.24,225566,25.37,25.99,24.8,25.24,225566,0.0,1.0
2023-12-27,25.33,25.48,24.69,25.32,271962,25.33,25.48,24.69,25.32,271962,0.0,1.0
2023-12-28,25.68,25.8838,24.73,25.86,302696,25.68,25.8838,24.73,25.86,302696,0.0,1.0
2023-12-29,25.89,26.01,25.0,25.68,228521,25.89,26.01,25.0,25.68,228521,0.0,1.0
2024-01-02,26.59,27.76,25.15,25.49,450517,26.59,27.76,25.15,25.49,450517,0.0,1.0
2024-01-03,24.83,26.075,24.42,25.97,248822,24.83,26.075,24.42,25.97,248822,0.0,1.0
2024-01-04,25.46,25.7,24.43,24.81,189652,25.46,25.7,24.43,24.81,189652,0.0,1.0
2024-01-05,26.91,27.4572,24.86,25.39,320042,26.91,27.4572,24.86,25.39,320042,0.0,1.0
2024-01-08,27.63,28.11,26.585,26.71,361609,27.63,28.11,26.585,26.71,361609,0.0,1.0
2024-01-09,28.42,31.365,27.275,27.48,727273,28.42,31.365,27.275,27.48,727273,0.0,1.0
2024-01-10,31.68,33.69,28.65,28.71,1054888,31.68,33.69,28.65,28.71,1054888,0.0,1.0
2024-01-11,34.1,34.56,31.2,31.51,1003637,34.1,34.56,31.2,31.51,1003637,0.0,1.0
2024-01-12,35.46,35.75,34.13,34.5,833783,35.46,35.75,34.13,34.5,833783,0.0,1.0
2024-01-16,34.72,35.3,32.59,35.28,738333,34.72,35.3,32.59,35.28,738333,0.0,1.0
2024-01-17,34.61,35.29,32.0,33.55,413934,34.61,35.29,32.0,33.55,413934,0.0,1.0
2024-01-18,36.13,36.52,34.29,35.1,396029,36.13,36.52,34.29,35.1,396029,0.0,1.0
2024-01-19,36.3,36.39,35.22,36.14,381086,36.3,36.39,35.22,36.14,381086,0.0,1.0
2024-01-22,37.57,38.1973,37.06,37.31,789462,37.57,38.1973,37.06,37.31,789462,0.0,1.0
2024-01-23,36.86,37.7399,35.57,37.57,500749,36.86,37.7399,35.57,37.57,500749,0.0,1.0
2024-01-24,35.3,37.99,34.52,37.26,532266,35.3,37.99,34.52,37.26,532266,0.0,1.0
2024-01-25,36.01,36.46,34.84,35.3,312180,36.01,36.46,34.84,35.3,312180,0.0,1.0
2024-01-26,35.9,36.99,35.02,36.41,389844,35.9,36.99,35.02,36.41,389844,0.0,1.0
2024-01-29,38.29,38.47,35.61,35.73,1191496,38.29,38.47,35.61,35.73,1191496,0.0,1.0
2024-01-30,37.88,38.67,37.315,38.01,398946,37.88,38.67,37.315,38.01,398946,0.0,1.0
2024-01-31,38.5,39.925,37.41,37.71,697610,38.5,39.925,37.41,37.71,697610,0.0,1.0
2024-02-01,38.02,38.855,36.77,38.57,291642,38.02,38.855,36.77,38.57,291642,0.0,1.0
2024-02-02,37.94,38.16,36.92,37.5,152129,37.94,38.16,36.92,37.5,152129,0.0,1.0
2024-02-05,36.57,37.53,35.44,37.1,404312,36.57,37.53,35.44,37.1,404312,0.0,1.0
2024-02-06,38.22,38.37,36.69,36.875,169612,38.22,38.37,36.69,36.875,169612,0.0,1.0
2024-02-07,37.7,38.39,37.11,38.39,121055,37.7,38.39,37.11,38.39,121055,0.0,1.0
2024-02-08,38.36,38.64,36.29,37.48,176904,38.36,38.64,36.29,37.48,176904,0.0,1.0
2024-02-09,38.16,38.9185,37.04,38.78,169667,38.16,38.9185,37.04,38.78,169667,0.0,1.0
2024-02-12,39.19,39.89,37.93,37.98,192591,39.19,39.89,37.93,37.98,192591,0.0,1.0
2024-02-13,37.25,37.61,35.73,36.98,174673,37.25,37.61,35.73,36.98,174673,0.0,1.0
2024-02-14,37.27,38.13,33.51,38.13,895671,37.27,38.13,33.51,38.13,895671,0.0,1.0
2024-02-15,39.02,40.24,35.66,38.11,383742,39.02,40.24,35.66,38.11,383742,0.0,1.0
2024-02-16,40.0,40.3657,38.72,39.29,278956,40.0,40.3657,38.72,39.29,278956,0.0,1.0
2024-02-20,37.6,39.91,37.32,39.82,604354,37.6,39.91,37.32,39.82,604354,0.0,1.0
2024-02-21,35.8,37.35,35.69,37.02,657754,35.8,37.35,35.69,37.02,657754,0.0,1.0
2024-02-22,36.76,37.2933,35.42,36.23,253190,36.76,37.2933,35.42,36.23,253190,0.0,1.0
2024-02-23,36.95,37.47,35.85,37.18,157826,36.95,37.47,35.85,37.18,157826,0.0,1.0
2024-02-26,39.67,39.73,36.56,36.86,246452,39.67,39.73,36.56,36.86,246452,0.0,1.0
2024-02-27,39.69,40.28,38.57,39.88,501781,39.69,40.28,38.57,39.88,501781,0.0,1.0
2024-02-28,38.46,40.745,37.985,38.72,924494,38.46,40.745,37.985,38.72,924494,0.0,1.0
2024-02-29,45.68,48.53,44.01,45.99,1600699,45.68,48.53,44.01,45.99,1600699,0.0,1.0
2024-03-01,44.11,46.95,43.055,46.95,727005,44.11,46.95,43.055,46.95,727005,0.0,1.0
2024-03-04,47.47,47.88,43.17,43.17,917790,47.47,47.88,43.17,43.17,917790,0.0,1.0
2024-03-05,46.02,48.615,45.93,47.83,239482,46.02,48.615,45.93,47.83,239482,0.0,1.0
2024-03-06,49.25,49.96,46.4387,46.52,248906,49.25,49.96,46.4387,46.52,248906,0.0,1.0
2024-03-07,49.9,51.16,48.97,49.89,618392,49.9,51.16,48.97,49.89,618392,0.0,1.0
2024-03-08,50.41,51.2,50.05,50.74,425006,50.41,51.2,50.05,50.74,425006,0.0,1.0
2024-03-11,48.73,50.0,48.2,49.5,483699,48.73,50.0,48.2,49.5,483699,0.0,1.0
2024-03-12,50.03,50.22,48.73,49.88,211074,50.03,50.22,48.73,49.88,211074,0.0,1.0
2024-03-13,50.42,51.99,49.71,50.23,208941,50.42,51.99,49.71,50.23,208941,0.0,1.0
2024-03-14,48.27,50.89,47.56,49.72,366934,48.27,50.89,47.56,49.72,366934,0.0,1.0
2024-03-15,48.995,49.88,47.5,47.9,246562,48.995,49.88,47.5,47.9,246562,0.0,1.0
2024-03-18,50.69,50.96,48.465,49.43,239414,50.69,50.96,48.465,49.43,239414,0.0,1.0
2024-03-19,50.34,50.99,49.84,49.84,160347,50.34,50.99,49.84,49.84,160347,0.0,1.0
2024-03-20,51.04,51.19,49.59,50.4,180955,51.04,51.19,49.59,50.4,180955,0.0,1.0
2024-03-21,48.84,51.73,47.96,51.29,470736,48.84,51.73,47.96,51.29,470736,0.0,1.0
2024-03-22,47.7,49.97,46.78,48.32,437702,47.7,49.97,46.78,48.32,437702,0.0,1.0
2024-03-25,47.76,48.51,47.6,48.2,291125,47.76,48.51,47.6,48.2,291125,0.0,1.0
2024-03-26,49.7,50.49,48.3391,48.49,383848,49.7,50.49,48.3391,48.49,383848,0.0,1.0
2024-03-27,50.76,50.82,49.12,50.1,282003,50.76,50.82,49.12,50.1,282003,0.0,1.0
2024-03-28,50.9,51.63,50.47,50.99,359874,50.9,51.63,50.47,50.99,359874,0.0,1.0
2024-04-01,48.8,52.13,48.75,52.13,312612,48.8,52.13,48.75,52.13,312612,0.0,1.0
2024-04-02,50.45,52.93,45.7801,47.65,879956,50.45,52.93,45.7801,47.65,879956,0.0,1.0
2024-04-03,52.79,52.9,50.1,50.95,412783,52.79,52.9,50.1,50.95,412783,0.0,1.0
2024-04-04,52.7,54.665,52.46,53.0,387672,52.7,54.665,52.46,53.0,387672,0.0,1.0
2024-04-05,54.16,54.285,52.5,52.5,265337,54.16,54.285,52.5,52.5,265337,0.0,1.0
2024-04-08,54.19,54.745,52.76,54.72,220306,54.19,54.745,52.76,54.72,220306,0.0,1.0
2024-04-09,55.38,55.73,53.76,54.18,308691,55.38,55.73,53.76,54.18,308691,0.0,1.0
2024-04-10,53.19,54.68,52.01,52.37,237265,53.19,54.68,52.01,52.37,237265,0.0,1.0
2024-04-11,53.04,53.9,52.47,53.9,235629,53.04,53.9,52.47,53.9,235629,0.0,1.0
2024-04-12,50.75,53.28,49.5,52.8,293200,50.75,53.28,49.5,52.8,293200,0.0,1.0
2024-04-15,51.02,51.82,50.75,51.82,324303,51.02,51.82,50.75,51.82,324303,0.0,1.0
2024-04-16,51.74,52.605,50.1,50.55,327378,51.74,52.605,50.1,50.55,327378,0.0,1.0
2024-04-17,52.15,53.12,51.06,52.22,202493,52.15,53.12,51.06,52.22,202493,0.0,1.0
2024-04-18,52.57,53.555,51.895,52.66,173511,52.57,53.555,51.895,52.66,173511,0.0,1.0
2024-04-19,47.38,52.6,47.07,52.53,427182,47.38,52.6,47.07,52.53,427182,0.0,1.0
2024-04-22,48.27,49.12,44.86,46.84,471404,48.27,49.12,44.86,46.84,471404,0.0,1.0
2024-04-23,49.69,50.03,47.78,48.28,266011,49.69,50.03,47.78,48.28,266011,0.0,1.0
2024-04-24,48.95,50.49,48.49,49.52,156498,48.95,50.49,48.49,49.52,156498,0.0,1.0
2024-04-25,48.54,48.95,45.92,48.0,212633,48.54,48.95,45.92,48.0,212633,0.0,1.0
2024-04-26,48.47,49.28,47.9001,49.03,168008,48.47,49.28,47.9001,49.03,168008,0.0,1.0
2024-04-29,49.0,49.74,48.445,48.59,104157,49.0,49.74,48.445,48.59,104157,0.0,1.0
2024-04-30,50.01,50.15,48.15,48.15,222614,50.01,50.15,48.15,48.15,222614,0.0,1.0
2024-05-01,50.61,51.44,49.47,49.86,226128,50.61,51.44,49.47,49.86,226128,0.0,1.0
2024-05-02,49.5,51.14,49.0,51.14,257098,49.5,51.14,49.0,51.14,257098,0.0,1.0
2024-05-03,52.83,52.83,50.495,50.8,285141,52.83,52.83,50.495,50.8,285141,0.0,1.0
2024-05-06,54.38,54.49,52.81,53.06,170974,54.38,54.49,52.81,53.06,170974,0.0,1.0
2024-05-07,53.94,54.73,53.62,54.6,278741,53.94,54.73,53.62,54.6,278741,0.0,1.0
2024-05-08,51.25,53.46,49.18,52.9,490293,51.25,53.46,49.18,52.9,490293,0.0,1.0
2024-05-09,56.83,59.9,52.83,54.39,676363,56.83,59.9,52.83,54.39,676363,0.0,1.0
2024-05-10,55.96,58.44,55.94,57.6,205407,55.96,58.44,55.94,57.6,205407,0.0,1.0
2024-05-13,56.19,56.63,55.35,56.33,221824,56.19,56.63,55.35,56.33,221824,0.0,1.0
2024-05-14,58.81,59.8,56.48,56.89,304373,58.81,59.8,56.48,56.89,304373,0.0,1.0
2024-05-15,59.86,60.12,58.57,59.87,223842,59.86,60.12,58.57,59.87,223842,0.0,1.0
2024-05-16,57.96,60.09,57.67,59.91,216934,57.96,60.09,57.67,59.91,216934,0.0,1.0
2024-05-17,56.57,59.0,56.39,58.05,267008,56.57,59.0,56.39,58.05,267008,0.0,1.0
2024-05-20,54.0,56.35,53.86,56.35,309104,54.0,56.35,53.86,56.35,309104,0.0,1.0
2024-05-21,54.37,54.61,51.81,53.72,217874,54.37,54.61,51.81,53.72,217874,0.0,1.0
2024-05-22,53.3,54.63,52.58,52.64,134531,53.3,54.63,52.58,52.64,134531,0.0,1.0
2024-05-23,53.1,53.96,52.365,53.29,111893,53.1,53.96,52.365,53.29,111893,0.0,1.0
2024-05-24,53.54,54.52,52.48,53.2,202579,53.54,54.52,52.48,53.2,202579,0.0,1.0
2024-05-28,53.07,54.44,52.29,54.18,190704,53.07,54.44,52.29,54.18,190704,0.0,1.0
2024-05-29,51.72,52.49,51.21,51.87,121257,51.72,52.49,51.21,51.87,121257,0.0,1.0
2024-05-30,51.6,53.145,51.12,51.93,173528,51.6,53.145,51.12,51.93,173528,0.0,1.0
2024-05-31,52.23,53.26,51.2716,52.03,168334,52.23,53.26,51.2716,52.03,168334,0.0,1.0
2024-06-03,51.82,52.64,50.88,52.43,136943,51.82,52.64,50.88,52.43,136943,0.0,1.0
2024-06-04,50.8,51.6122,49.85,51.34,255679,50.8,51.6122,49.85,51.34,255679,0.0,1.0
2024-06-05,53.89,58.0,53.62,57.5,1066274,53.89,58.0,53.62,57.5,1066274,0.0,1.0
2024-06-06,51.75,54.6,51.01,54.51,506791,51.75,54.6,51.01,54.51,506791,0.0,1.0
2024-06-07,48.12,51.5736,47.96,50.84,355349,48.12,51.5736,47.96,50.84,355349,0.0,1.0
2024-06-10,48.47,50.43,46.73,47.58,265985,48.47,50.43,46.73,47.58,265985,0.0,1.0
2024-06-11,46.59,48.06,46.5,48.04,240125,46.59,48.06,46.5,48.04,240125,0.0,1.0
2024-06-12,47.43,48.92,47.24,48.25,368214,47.43,48.92,47.24,48.25,368214,0.0,1.0
2024-06-13,44.72,47.19,44.02,47.19,306745,44.72,47.19,44.02,47.19,306745,0.0,1.0
2024-06-14,44.48,45.78,43.33,44.41,569228,44.48,45.78,43.33,44.41,569228,0.0,1.0
2024-06-17,43.21,45.32,42.74,44.75,664232,43.21,45.32,42.74,44.75,664232,0.0,1.0
2024-06-18,43.5,43.72,42.36,43.62,333601,43.5,43.72,42.36,43.62,333601,0.0,1.0
2024-06-20,42.73,43.86,42.4,43.35,214389,42.73,43.86,42.4,43.35,214389,0.0,1.0
2024-06-21,41.46,42.99,40.94,42.93,723556,41.46,42.99,40.94,42.93,723556,0.0,1.0
2024-06-24,44.54,45.53,41.47,41.5,638989,44.54,45.53,41.47,41.5,638989,0.0,1.0
2024-06-25,44.53,45.61,43.95,44.3,488245,44.53,45.61,43.95,44.3,488245,0.0,1.0
2024-06-26,43.59,46.09,43.16,44.36,397769,43.59,46.09,43.16,44.36,397769,0.0,1.0
2024-06-27,43.88,44.46,42.93,43.14,250453,43.88,44.46,42.93,43.14,250453,0.0,1.0
2024-06-28,45.44,45.5,44.03,44.39,300529,45.44,45.5,44.03,44.39,300529,0.0,1.0
2024-07-01,43.34,45.8,42.37,45.23,408116,43.34,45.8,42.37,45.23,408116,0.0,1.0
2024-07-02,42.75,44.03,42.53,44.03,245107,42.75,44.03,42.53,44.03,245107,0.0,1.0
2024-07-03,43.73,43.81,42.61,42.8,78696,43.73,43.81,42.61,42.8,78696,0.0,1.0
2024-07-05,43.23,44.76,42.73,43.8,212384,43.23,44.76,42.73,43.8,212384,0.0,1.0
2024-07-08,44.97,45.47,43.405,44.0,248514,44.97,45.47,43.405,44.0,248514,0.0,1.0
2024-07-09,44.29,45.0662,44.02,45.0,280375,44.29,45.0662,44.02,45.0,280375,0.0,1.0
2024-07-10,43.31,44.88,43.02,44.5,140282,43.31,44.88,43.02,44.5,140282,0.0,1.0
2024-07-11,45.63,46.79,42.74,42.74,411728,45.63,46.79,42.74,42.74,411728,0.0,1.0
2024-07-12,44.89,47.0,44.59,46.13,251927,44.89,47.0,44.59,46.13,251927,0.0,1.0
2024-07-15,45.52,46.49,44.9,45.27,207894,45.52,46.49,44.9,45.27,207894,0.0,1.0
2024-07-16,48.99,50.79,45.78,45.78,630582,48.99,50.79,45.78,45.78,630582,0.0,1.0
2024-07-17,47.52,52.41,47.52,49.38,702683,47.52,52.41,47.52,49.38,702683,0.0,1.0
2024-07-18,46.44,48.77,45.45,47.77,349110,46.44,48.77,45.45,47.77,349110,0.0,1.0
2024-07-19,45.47,47.2244,44.33,46.19,184090,45.47,47.2244,44.33,46.19,184090,0.0,1.0
2024-07-22,47.35,47.68,44.75,45.85,226121,47.35,47.68,44.75,45.85,226121,0.0,1.0
2024-07-23,48.01,48.36,46.88,46.92,186615,48.01,48.36,46.88,46.92,186615,0.0,1.0
2024-07-24,47.78,49.0,47.26,47.84,260875,47.78,49.0,47.26,47.84,260875,0.0,1.0
2024-07-25,48.14,49.54,47.06,47.56,246390,48.14,49.54,47.06,47.56,246390,0.0,1.0
2024-07-26,48.2,50.38,48.15,50.19,163548,48.2,50.38,48.15,50.19,163548,0.0,1.0
2024-07-29,47.06,48.89,46.755,48.2,217651,47.06,48.89,46.755,48.2,217651,0.0,1.0
2024-07-30,45.39,47.24,44.89,47.24,186408,45.39,47.24,44.89,47.24,186408,0.0,1.0
2024-07-31,44.44,46.28,43.77,45.58,199520,44.44,46.28,43.77,45.58,199520,0.0,1.0
2024-08-01,42.51,44.46,41.15,44.22,246480,42.51,44.46,41.15,44.22,246480,0.0,1.0
2024-08-02,37.59,41.26,37.09,41.21,605074,37.59,41.26,37.09,41.21,605074,0.0,1.0
2024-08-05,34.4,35.91,33.5,34.66,498366,34.4,35.91,33.5,34.66,498366,0.0,1.0
2024-08-06,36.53,36.86,34.01,34.98,754955,36.53,36.86,34.01,34.98,754955,0.0,1.0
2024-08-07,35.56,38.54,33.51,33.69,1041818,35.56,38.54,33.51,33.69,1041818,0.0,1.0
2024-08-08,38.99,39.25,35.7,35.92,405219,38.99,39.25,35.7,35.92,405219,0.0,1.0
2024-08-09,41.49,42.44,38.71,39.39,724119,41.49,42.44,38.71,39.39,724119,0.0,1.0
2024-08-12,41.04,43.83,40.89,41.79,238439,41.04,43.83,40.89,41.79,238439,0.0,1.0
2024-08-13,42.39,44.29,41.1,41.68,361143,42.39,44.29,41.1,41.68,361143,0.0,1.0
2024-08-14,41.51,42.875,41.03,42.4,173992,41.51,42.875,41.03,42.4,173992,0.0,1.0
2024-08-15,43.27,43.84,42.47,42.99,163714,43.27,43.84,42.47,42.99,163714,0.0,1.0
2024-08-16,42.22,43.79,42.11,43.07,143730,42.22,43.79,42.11,43.07,143730,0.0,1.0
2024-08-19,43.78,43.85,42.2,42.36,109596,43.78,43.85,42.2,42.36,109596,0.0,1.0
2024-08-20,44.06,44.25,42.39,43.8,184610,44.06,44.25,42.39,43.8,184610,0.0,1.0
2024-08-21,44.05,44.9299,43.35,44.29,143782,44.05,44.9299,43.35,44.29,143782,0.0,1.0
2024-08-22,43.33,44.4,42.48,44.4,110412,43.33,44.4,42.48,44.4,110412,0.0,1.0
2024-08-23,45.65,46.04,43.62,43.91,100228,45.65,46.04,43.62,43.91,100228,0.0,1.0
2024-08-26,46.08,46.27,44.85,45.85,121659,46.08,46.27,44.85,45.85,121659,0.0,1.0
2024-08-27,46.27,46.451,45.3701,45.75,97148,46.27,46.451,45.3701,45.75,97148,0.0,1.0
2024-08-28,46.19,46.43,45.68,46.1,115122,46.19,46.43,45.68,46.1,115122,0.0,1.0
2024-08-29,44.52,46.86,43.62,46.68,216564,44.52,46.86,43.62,46.68,216564,0.0,1.0
2024-08-30,45.82,45.85,44.56,44.97,151878,45.82,45.85,44.56,44.97,151878,0.0,1.0
2024-09-03,42.2,45.85,41.43,45.04,517520,42.2,45.85,41.43,45.04,517520,0.0,1.0
2024-09-04,41.79,42.98,41.21,41.72,139161,41.79,42.98,41.21,41.72,139161,0.0,1.0
2024-09-05,42.5,42.72,41.2541,41.98,81012,42.5,42.72,41.2541,41.98,81012,0.0,1.0
2024-09-06,41.59,42.66,40.955,42.53,94384,41.59,42.66,40.955,42.53,94384,0.0,1.0
2024-09-09,42.29,43.2,41.67,42.07,157175,42.29,43.2,41.67,42.07,157175,0.0,1.0
2024-09-10,42.79,43.26,42.0421,42.32,240832,42.79,43.26,42.0421,42.32,240832,0.0,1.0
2024-09-11,40.99,42.71,40.4175,42.71,143480,40.99,42.71,40.4175,42.71,143480,0.0,1.0
2024-09-12,42.29,42.34,40.05,41.08,91636,42.29,42.34,40.05,41.08,91636,0.0,1.0
2024-09-13,44.2,44.21,42.44,43.07,151715,44.2,44.21,42.44,43.07,151715,0.0,1.0
2024-09-16,44.66,44.74,42.75,44.0,204945,44.66,44.74,42.75,44.0,204945,0.0,1.0
2024-09-17,43.56,46.35,42.6983,45.0,376855,43.56,46.35,42.6983,45.0,376855,0.0,1.0
2024-09-18,42.33,45.45,42.22,43.76,167131,42.33,45.45,42.22,43.76,167131,0.0,1.0
2024-09-19,43.96,45.23,41.7,43.77,206369,43.96,45.23,41.7,43.77,206369,0.0,1.0
2024-09-20,42.45,44.3209,42.3,43.8,148288,42.45,44.3209,42.3,43.8,148288,0.0,1.0
2024-09-23,40.13,43.06,40.09,42.6,131640,40.13,43.06,40.09,42.6,131640,0.0,1.0
2024-09-24,39.77,40.63,39.49,40.33,146747,39.77,40.63,39.49,40.33,146747,0.0,1.0
2024-09-25,39.9,40.25,38.97,40.0,253934,39.9,40.25,38.97,40.0,253934,0.0,1.0
2024-09-26,41.195,41.8,40.09,40.73,375941,41.195,41.8,40.09,40.73,375941,0.0,1.0
2024-09-27,47.04,50.0,45.61,49.61,3293787,47.04,50.0,45.61,49.61,3293787,0.0,1.0
2024-09-30,43.27,47.51,43.11,46.11,974251,43.27,47.51,43.11,46.11,974251,0.0,1.0
2024-10-01,40.56,43.62,37.32,43.0,1982246,40.56,43.62,37.32,43.0,1982246,0.0,1.0
2024-10-02,44.66,46.47,39.61,40.96,843821,44.66,46.47,39.61,40.96,843821,0.0,1.0
2024-10-03,41.82,44.7,41.68,44.4,312339,41.82,44.7,41.68,44.4,312339,0.0,1.0
2024-10-04,45.25,45.43,41.77,42.2,523698,45.25,45.43,41.77,42.2,523698,0.0,1.0
2024-10-07,46.23,46.78,44.55,45.54,587955,46.23,46.78,44.55,45.54,587955,0.0,1.0
2024-10-08,42.49,46.79,42.34,46.25,365768,42.49,46.79,42.34,46.25,365768,0.0,1.0
2024-10-09,41.32,42.79,41.125,42.29,348472,41.32,42.79,41.125,42.29,348472,0.0,1.0
2024-10-10,38.79,41.965,38.6669,41.0,690399,38.79,41.965,38.6669,41.0,690399,0.0,1.0
2024-10-11,39.83,40.44,38.53,38.53,414906,39.83,40.44,38.53,38.53,414906,0.0,1.0
2024-10-14,41.28,42.32,39.52,40.42,314767,41.28,42.32,39.52,40.42,314767,0.0,1.0
2024-10-15,42.53,42.85,40.11,41.18,190914,42.53,42.85,40.11,41.18,190914,0.0,1.0
2024-10-16,42.91,44.055,42.63,43.04,234966,42.91,44.055,42.63,43.04,234966,0.0,1.0
2024-10-17,42.29,43.43,42.09,43.11,189994,42.29,43.43,42.09,43.11,189994,0.0,1.0
2024-10-18,41.91,43.2,41.8,42.44,522012,41.91,43.2,41.8,42.44,522012,0.0,1.0
2024-10-21,41.8,42.09,40.92,41.93,192083,41.8,42.09,40.92,41.93,192083,0.0,1.0
2024-10-22,45.16,45.455,41.36,41.79,415708,45.16,45.455,41.36,41.79,415708,0.0,1.0
2024-10-23,44.96,46.23,44.29,45.16,454310,44.96,46.23,44.29,45.16,454310,0.0,1.0
2024-10-24,44.87,45.65,44.14,45.45,279153,44.87,45.65,44.14,45.45,279153,0.0,1.0
2024-10-25,44.64,46.23,44.64,45.12,215803,44.64,46.23,44.64,45.12,215803,0.0,1.0
2024-10-28,44.76,46.87,44.11,45.06,457244,44.76,46.87,44.11,45.06,457244,0.0,1.0
2024-10-29,44.84,46.19,43.75,44.07,117315,44.84,46.19,43.75,44.07,117315,0.0,1.0
2024-10-30,44.97,45.8,44.24,44.43,403652,44.97,45.8,44.24,44.43,403652,0.0,1.0
2024-10-31,43.09,46.64,43.09,44.56,329070,43.09,46.64,43.09,44.56,329070,0.0,1.0
2024-11-01,45.42,46.38,43.36,43.36,330789,45.42,46.38,43.36,43.36,330789,0.0,1.0
2024-11-04,46.76,47.03,44.77,45.54,264891,46.76,47.03,44.77,45.54,264891,0.0,1.0
2024-11-05,47.9,48.75,46.5363,46.84,382938,47.9,48.75,46.5363,46.84,382938,0.0,1.0
2024-11-06,48.81,50.065,47.86,50.06,339847,48.81,50.065,47.86,50.06,339847,0.0,1.0
2024-11-07,48.12,50.85,47.07,48.98,594649,48.12,50.85,47.07,48.98,594649,0.0,1.0
2024-11-08,46.25,49.32,42.01,42.65,1476048,46.25,49.32,42.01,42.65,1476048,0.0,1.0
2024-11-11,45.29,47.48,44.62,46.15,545423,45.29,47.48,44.62,46.15,545423,0.0,1.0
2024-11-12,42.38,45.21,42.26,45.21,724475,42.38,45.21,42.26,45.21,724475,0.0,1.0
2024-11-13,39.32,43.24,38.735,42.57,651298,39.32,43.24,38.735,42.57,651298,0.0,1.0
2024-11-14,37.51,40.06,37.0,39.17,751376,37.51,40.06,37.0,39.17,751376,0.0,1.0
2024-11-15,37.79,38.0,36.41,38.0,691244,37.79,38.0,36.41,38.0,691244,0.0,1.0
2024-11-18,37.78,38.845,37.31,37.73,604199,37.78,38.845,37.31,37.73,604199,0.0,1.0
2024-11-19,37.52,37.92,36.26,37.21,217842,37.52,37.92,36.26,37.21,217842,0.0,1.0
2024-11-20,41.81,41.99,37.1,37.34,1003905,41.81,41.99,37.1,37.34,1003905,0.0,1.0
2024-11-21,42.61,43.54,41.445,41.9,552326,42.61,43.54,41.445,41.9,552326,0.0,1.0
2024-11-22,43.08,43.75,41.97,42.86,276371,43.08,43.75,41.97,42.86,276371,0.0,1.0
2024-11-25,45.55,45.9699,43.53,43.84,644747,45.55,45.9699,43.53,43.84,644747,0.0,1.0
2024-11-26,45.57,46.86,44.7085,45.4,349846,45.57,46.86,44.7085,45.4,349846,0.0,1.0
2024-11-27,46.07,46.4,44.57,45.95,212682,46.07,46.4,44.57,45.95,212682,0.0,1.0
2024-11-29,45.89,47.19,45.71,46.28,162940,45.89,47.19,45.71,46.28,162940,0.0,1.0
2024-12-02,46.0,47.3,45.05,45.96,420837,46.0,47.3,45.05,45.96,420837,0.0,1.0
2024-12-03,44.43,46.49,43.73,45.73,187451,44.43,46.49,43.73,45.73,187451,0.0,1.0
2024-12-04,44.17,45.69,43.855,44.47,393435,44.17,45.69,43.855,44.47,393435,0.0,1.0
2024-12-05,41.79,44.39,41.63,44.38,337647,41.79,44.39,41.63,44.38,337647,0.0,1.0
2024-12-06,43.95,44.01,42.11,42.41,252285,43.95,44.01,42.11,42.41,252285,0.0,1.0
2024-12-09,43.27,44.38,42.79,44.38,127013,43.27,44.38,42.79,44.38,127013,0.0,1.0
2024-12-10,43.28,43.87,42.43,43.15,492975,43.28,43.87,42.43,43.15,492975,0.0,1.0
2024-12-11,46.52,47.39,43.375,43.79,549005,46.52,47.39,43.375,43.79,549005,0.0,1.0
2024-12-12,45.71,47.215,44.935,46.53,297235,45.71,47.215,44.935,46.53,297235,0.0,1.0
2024-12-13,46.0,46.77,44.82,45.92,208530,46.0,46.77,44.82,45.92,208530,0.0,1.0
2024-12-16,45.81,47.48,44.75,45.99,303164,45.81,47.48,44.75,45.99,303164,0.0,1.0
2024-12-17,44.67,45.98,43.16,45.49,440959,44.67,45.98,43.16,45.49,440959,0.0,1.0
2024-12-18,42.46,47.33,42.27,44.5,684998,42.46,47.33,42.27,44.5,684998,0.0,1.0
2024-12-19,38.94,43.47,38.51,42.92,1034149,38.94,43.47,38.51,42.92,1034149,0.0,1.0
2024-12-20,40.01,40.44,38.0,38.32,374375,40.01,40.44,38.0,38.32,374375,0.0,1.0
2024-12-23,42.14,42.25,39.11,39.75,269158,42.14,42.25,39.11,39.75,269158,0.0,1.0
2024-12-24,44.49,44.68,41.5425,42.3,245059,44.49,44.68,41.5425,42.3,245059,0.0,1.0
2024-12-26,46.24,46.75,43.37,44.19,307445,46.24,46.75,43.37,44.19,307445,0.0,1.0
2024-12-27,45.94,45.95,44.51,45.95,252212,45.94,45.95,44.51,45.95,252212,0.0,1.0
2024-12-30,45.37,45.6805,43.9801,45.1,190608,45.37,45.6805,43.9801,45.1,190608,0.0,1.0
2024-12-31,46.07,46.81,45.64,45.97,220895,46.07,46.81,45.64,45.97,220895,0.0,1.0
2025-01-02,45.28,47.16,44.13,46.86,236175,45.28,47.16,44.13,46.86,236175,0.0,1.0
2025-01-03,46.26,46.4,44.905,45.2,264322,46.26,46.4,44.905,45.2,264322,0.0,1.0
2025-01-06,46.65,47.25,45.49,46.82,906471,46.65,47.25,45.49,46.82,906471,0.0,1.0
2025-01-07,46.82,47.22,45.8,47.0,466729,46.82,47.22,45.8,47.0,466729,0.0,1.0
2025-01-08,47.28,47.707035,45.62,46.08,549388,47.28,47.707035,45.62,46.08,549388,0.0,1.0
2025-01-10,45.79,47.46,45.21,46.01,530876,45.79,47.46,45.21,46.01,530876,0.0,1.0
2025-01-13,33.71,38.0,30.2,37.882,4041518,33.71,38.0,30.2,37.882,4041518,0.0,1.0
2025-01-14,33.15,36.67,31.14,34.86,2009526,33.15,36.67,31.14,34.86,2009526,0.0,1.0
2025-01-15,34.65,36.605,32.99,34.52,924666,34.65,36.605,32.99,34.52,924666,0.0,1.0
2025-01-16,34.64,36.1,34.14,34.75,533971,34.64,36.1,34.14,34.75,533971,0.0,1.0
2025-01-17,34.56,35.59,34.09,34.96,685568,34.56,35.59,34.09,34.96,685568,0.0,1.0
2025-01-21,35.56,36.37,34.83,35.26,440675,35.56,36.37,34.83,35.26,440675,0.0,1.0
2025-01-22,36.23,36.61,35.31,35.35,312213,36.23,36.61,35.31,35.35,312213,0.0,1.0
2025-01-23,34.02,35.99,33.46,35.88,760262,34.02,35.99,33.46,35.88,760262,0.0,1.0
2025-01-24,32.89,34.525,32.69,33.9,542461,32.89,34.525,32.69,33.9,542461,0.0,1.0
2025-01-27,33.32,34.31,31.77,32.49,340981,33.32,34.31,31.77,32.49,340981,0.0,1.0
2025-01-28,33.0,33.29,32.27,33.25,465517,33.0,33.29,32.27,33.25,465517,0.0,1.0
2025-01-29,33.83,34.07,32.6,32.76,293181,33.83,34.07,32.6,32.76,293181,0.0,1.0
2025-01-30,33.76,35.61,33.08,34.06,581061,33.76,35.61,33.08,34.06,581061,0.0,1.0
2025-01-31,32.05,34.08,32.05,33.73,454331,32.05,34.08,32.05,33.73,454331,0.0,1.0
2025-02-03,29.94,31.5,29.79,31.13,503278,29.94,31.5,29.79,31.13,503278,0.0,1.0
2025-02-04,30.725,31.13,29.59,30.05,530465,30.725,31.13,29.59,30.05,530465,0.0,1.0
2025-02-05,30.8,31.65,30.5,30.91,256527,30.8,31.65,30.5,30.91,256527,0.0,1.0
2025-02-06,30.27,31.59,30.11,30.97,296993,30.27,31.59,30.11,30.97,296993,0.0,1.0
2025-02-07,28.51,30.83,28.3,30.83,424608,28.51,30.83,28.3,30.83,424608,0.0,1.0
2025-02-10,30.15,30.445,28.16,28.76,323230,30.15,30.445,28.16,28.76,323230,0.0,1.0
2025-02-11,30.26,30.965,29.615,29.71,219761,30.26,30.965,29.615,29.71,219761,0.0,1.0
2025-02-12,30.16,30.24,29.22,29.71,391540,30.16,30.24,29.22,29.71,391540,0.0,1.0
2025-02-13,33.59,33.68,30.43,30.61,756006,33.59,33.68,30.43,30.61,756006,0.0,1.0
2025-02-14,36.08,36.36,33.04,34.18,600596,36.08,36.36,33.04,34.18,600596,0.0,1.0
2025-02-18,35.38,37.0,35.29,37.0,563545,35.38,37.0,35.29,37.0,563545,0.0,1.0
2025-02-19,36.09,36.87,35.04,35.33,616145,36.09,36.87,35.04,35.33,616145,0.0,1.0
2025-02-20,35.03,36.15,34.59,35.92,766785,35.03,36.15,34.59,35.92,766785,0.0,1.0
2025-02-21,33.43,35.71,32.37,35.1,559519,33.43,35.71,32.37,35.1,559519,0.0,1.0
2025-02-24,35.21,36.3,33.5,34.02,758752,35.21,36.3,33.5,34.02,758752,0.0,1.0
2025-02-25,35.78,36.57,34.7,35.09,677829,35.78,36.57,34.7,35.09,677829,0.0,1.0
2025-02-26,36.06,37.68,35.08,35.77,667030,36.06,37.68,35.08,35.77,667030,0.0,1.0
2025-02-27,42.53,43.79,37.67,38.0,1812166,42.53,43.79,37.67,38.0,1812166,0.0,1.0
2025-02-28,42.87,43.12,40.46,42.24,653835,42.87,43.12,40.46,42.24,653835,0.0,1.0
2025-03-03,42.88,44.23,41.51,43.0,837575,42.88,44.23,41.51,43.0,837575,0.0,1.0
2025-03-04,46.2,46.73,41.275,41.73,1222939,46.2,46.73,41.275,41.73,1222939,0.0,1.0
2025-03-05,43.6,45.995,42.79,45.51,619023,43.6,45.995,42.79,45.51,619023,0.0,1.0
2025-03-06,42.08,43.285,40.06,42.63,645922,42.08,43.285,40.06,42.63,645922,0.0,1.0
2025-03-07,41.7,42.59,39.0,41.85,797334,41.7,42.59,39.0,41.85,797334,0.0,1.0
2025-03-10,36.69,41.48,36.48,40.96,835978,36.69,41.48,36.48,40.96,835978,0.0,1.0
2025-03-11,35.79,38.75,34.89,37.87,481864,35.79,38.75,34.89,37.87,481864,0.0,1.0
2025-03-12,38.05,38.11,36.21,36.63,378919,38.05,38.11,36.21,36.63,378919,0.0,1.0
2025-03-13,34.82,38.06,34.51,37.23,438671,34.82,38.06,34.51,37.23,438671,0.0,1.0
2025-03-14,37.04,37.14,34.97,35.49,435493,37.04,37.14,34.97,35.49,435493,0.0,1.0
2025-03-17,39.27,39.39,35.916199,37.22,358251,39.27,39.39,35.916199,37.22,358251,0.0,1.0
2025-03-18,38.79,39.2,37.925,38.91,354499,38.79,39.2,37.925,38.91,354499,0.0,1.0
2025-03-19,39.83,40.0,38.405,38.75,405160,39.83,40.0,38.405,38.75,405160,0.0,1.0
2025-03-20,39.46,40.0,38.735,39.5,266244,39.46,40.0,38.735,39.5,266244,0.0,1.0
2025-03-21,39.67,39.865,37.67,38.74,493686,39.67,39.865,37.67,38.74,493686,0.0,1.0
2025-03-24,41.22,42.04,39.805,40.0,484684,41.22,42.04,39.805,40.0,484684,0.0,1.0
2025-03-25,41.56,41.75,40.525,41.3,253765,41.56,41.75,40.525,41.3,253765,0.0,1.0
2025-03-26,39.92,41.79,39.1,41.37,270774,39.92,41.79,39.1,41.37,270774,0.0,1.0
2025-03-27,40.64,41.3725,39.395,39.76,205025,40.64,41.3725,39.395,39.76,205025,0.0,1.0
2025-03-28,40.43,41.655,38.47,40.33,250123,40.43,41.655,38.47,40.33,250123,0.0,1.0
2025-03-31,40.805,41.07,38.48,39.46,358682,40.805,41.07,38.48,39.46,358682,0.0,1.0
2025-04-01,40.11,41.13,39.11,40.25,329623,40.11,41.13,39.11,40.25,329623,0.0,1.0
2025-04-02,41.59,42.44,38.43,39.08,453949,41.59,42.44,38.43,39.08,453949,0.0,1.0
2025-04-03,33.86,39.91,33.83,39.16,1308196,33.86,39.91,33.83,39.16,1308196,0.0,1.0
2025-04-04,32.3,34.215,30.85,31.27,1321212,32.3,34.215,30.85,31.27,1321212,0.0,1.0
2025-04-07,31.3,34.93,29.78,30.43,1119764,31.3,34.93,29.78,30.43,1119764,0.0,1.0
2025-04-08,27.31,33.3899,26.955,32.28,667238,27.31,33.3899,26.955,32.28,667238,0.0,1.0
2025-04-09,34.52,34.94,26.555,26.95,1428191,34.52,34.94,26.555,26.95,1428191,0.0,1.0
2025-04-10,30.14,34.42,28.8465,34.42,1723255,30.14,34.42,28.8465,34.42,1723255,0.0,1.0
2025-04-11,30.34,31.0,28.92,30.07,720554,30.34,31.0,28.92,30.07,720554,0.0,1.0
2025-04-14,31.32,32.17,30.36,31.06,645479,31.32,32.17,30.36,31.06,645479,0.0,1.0
2025-04-15,31.465,32.515,30.53,30.53,643469,31.465,32.515,30.53,30.53,643469,0.0,1.0
2025-04-16,30.18,31.74,29.17,31.42,464796,30.18,31.74,29.17,31.42,464796,0.0,1.0
2025-04-17,31.45,31.91,30.09,30.2,558397,31.45,31.91,30.09,30.2,558397,0.0,1.0
2025-04-21,29.41,30.89,28.76,30.89,376218,29.41,30.89,28.76,30.89,376218,0.0,1.0
2025-04-22,28.78,30.385,28.67,29.91,687642,28.78,30.385,28.67,29.91,687642,0.0,1.0
2025-04-23,29.78,31.0,29.17,30.26,755394,29.78,31.0,29.17,30.26,755394,0.0,1.0
2025-04-24,29.79,30.5,29.16,30.4,414163,29.79,30.5,29.16,30.4,414163,0.0,1.0
2025-04-25,29.97,30.23,29.32,29.6,375092,29.97,30.23,29.32,29.6,375092,0.0,1.0
2025-04-28,29.57,31.6017,29.26,29.97,318907,29.57,31.6017,29.26,29.97,318907,0.0,1.0
2025-04-29,30.26,30.44,28.89,29.61,198184,30.26,30.44,28.89,29.61,198184,0.0,1.0
2025-04-30,30.35,30.815,29.365,29.61,214511,30.35,30.815,29.365,29.61,214511,0.0,1.0
2025-05-01,31.04,31.81,30.495,30.71,363388,31.04,31.81,30.495,30.71,363388,0.0,1.0
2025-05-02,33.39,34.0,31.04,31.15,572721,33.39,34.0,31.04,31.15,572721,0.0,1.0
2025-05-05,33.52,33.88,32.35,32.78,557056,33.52,33.88,32.35,32.78,557056,0.0,1.0
2025-05-06,33.02,33.555,32.25,32.8,475462,33.02,33.555,32.25,32.8,475462,0.0,1.0
2025-05-07,33.27,34.16,32.75,33.38,715643,33.27,34.16,32.75,33.38,715643,0.0,1.0
2025-05-08,34.8,36.86,34.51,34.75,906087,34.8,36.86,34.51,34.75,906087,0.0,1.0
2025-05-09,33.92,35.9,33.3,35.24,485256,33.92,35.9,33.3,35.24,485256,0.0,1.0
2025-05-12,34.58,36.0,34.39,36.0,442318,34.58,36.0,34.39,36.0,442318,0.0,1.0
2025-05-13,34.96,35.12,34.4,35.0,275198,34.96,35.12,34.4,35.0,275198,0.0,1.0
2025-05-14,36.46,37.185,34.82,36.41,908441,36.46,37.185,34.82,36.41,908441,0.0,1.0
2025-05-15,36.62,37.19,35.7,36.72,346721,36.62,37.19,35.7,36.72,346721,0.0,1.0
2025-05-16,36.16,37.58,36.05,37.16,305203,36.16,37.58,36.05,37.16,305203,0.0,1.0
2025-05-19,36.82,36.95,35.12,35.15,297905,36.82,36.95,35.12,35.15,297905,0.0,1.0
2025-05-20,37.66,37.76,35.91,36.61,383427,37.66,37.76,35.91,36.61,383427,0.0,1.0
2025-05-21,35.875,37.745,35.69,37.58,328173,35.875,37.745,35.69,37.58,328173,0.0,1.0
2025-05-22,36.85,37.18,35.64,35.92,247089,36.85,37.18,35.64,35.92,247089,0.0,1.0
2025-05-23,36.62,37.47,35.3,35.3,306871,36.62,37.47,35.3,35.3,306871,0.0,1.0
2025-05-27,36.895,37.58,36.6439,37.3,256502,36.895,37.58,36.6439,37.3,256502,0.0,1.0
2025-05-28,35.89,37.0763,35.82,36.82,245973,35.89,37.0763,35.82,36.82,245973,0.0,1.0
2025-05-29,34.68,36.46,34.13,36.46,461601,34.68,36.46,34.13,36.46,461601,0.0,1.0
2025-05-30,34.42,35.0975,33.51,34.39,445317,34.42,35.0975,33.51,34.39,445317,0.0,1.0
2025-06-02,33.97,34.87,33.75,34.48,288886,33.97,34.87,33.75,34.48,288886,0.0,1.0
2025-06-03,36.7,36.7571,33.6815,34.12,302323,36.7,36.7571,33.6815,34.12,302323,0.0,1.0
2025-06-04,37.18,38.23,36.83,37.08,398992,37.18,38.23,36.83,37.08,398992,0.0,1.0
2025-06-05,38.02,39.96,36.93,37.32,524245,38.02,39.96,36.93,37.32,524245,0.0,1.0
2025-06-06,38.0,39.275,37.86,38.79,237757,38.0,39.275,37.86,38.79,237757,0.0,1.0
2025-06-09,38.49,38.715,37.55,38.36,316038,38.49,38.715,37.55,38.36,316038,0.0,1.0
2025-06-10,38.87,39.765,37.9,38.89,430040,38.87,39.765,37.9,38.89,430040,0.0,1.0
2025-06-11,38.54,39.485,38.52,39.27,253093,38.54,39.485,38.52,39.27,253093,0.0,1.0
2025-06-12,37.12,38.54,36.5,38.29,578947,37.12,38.54,36.5,38.29,578947,0.0,1.0
2025-06-13,37.44,37.69,36.04,36.04,659994,37.44,37.69,36.04,36.04,659994,0.0,1.0
2025-06-16,38.91,38.96,37.15,37.91,310743,38.91,38.96,37.15,37.91,310743,0.0,1.0
2025-06-17,37.41,38.65,36.36,38.65,430234,37.41,38.65,36.36,38.65,430234,0.0,1.0
2025-06-18,38.03,38.43,36.66,37.6,304628,38.03,38.43,36.66,37.6,304628,0.0,1.0
2025-06-20,37.81,38.84,37.225,38.84,223928,37.81,38.84,37.225,38.84,223928,0.0,1.0
2025-06-23,36.58,37.84,35.61,37.44,292333,36.58,37.84,35.61,37.44,292333,0.0,1.0
2025-06-24,35.76,37.03,35.53,36.83,518526,35.76,37.03,35.53,36.83,518526,0.0,1.0
2025-06-25,37.5,38.21,34.3401,35.75,331234,37.5,38.21,34.3401,35.75,331234,0.0,1.0
2025-06-26,40.84,41.39,37.39,37.92,649983,40.84,41.39,37.39,37.92,649983,0.0,1.0
2025-06-27,40.93,42.15,40.425,41.25,471030,40.93,42.15,40.425,41.25,471030,0.0,1.0
2025-06-30,42.71,43.45,40.5835,41.04,359813,42.71,43.45,40.5835,41.04,359813,0.0,1.0
2025-07-01,43.4,44.42,42.045,42.32,423855,43.4,44.42,42.045,42.32,423855,0.0,1.0
2025-07-02,44.36,44.68,42.7203,43.36,378561,44.36,44.68,42.7203,43.36,378561,0.0,1.0
2025-07-03,43.54,44.7046,43.07,44.32,278359,43.54,44.7046,43.07,44.32,278359,0.0,1.0
2025-07-07,46.11,47.0,43.17,43.17,709737,46.11,47.0,43.17,43.17,709737,0.0,1.0
2025-07-08,43.97,47.08,43.78,46.7,483316,43.97,47.08,43.78,46.7,483316,0.0,1.0
2025-07-09,45.06,45.325,44.08,44.08,335842,45.06,45.325,44.08,44.08,335842,0.0,1.0
2025-07-10,45.97,47.11,45.0432,45.36,384078,45.97,47.11,45.0432,45.36,384078,0.0,1.0
2025-07-11,44.89,46.345,44.64,45.645,214277,44.89,46.345,44.64,45.645,214277,0.0,1.0
2025-07-14,45.525,46.5,44.74,44.86,269567,45.525,46.5,44.74,44.86,269567,0.0,1.0
2025-07-15,44.42,46.56,43.995,46.07,269881,44.42,46.56,43.995,46.07,269881,0.0,1.0
2025-07-16,43.66,45.12,43.3007,45.12,254149,43.66,45.12,43.3007,45.12,254149,0.0,1.0
2025-07-17,42.45,43.91,42.23,43.5,225477,42.45,43.91,42.23,43.5,225477,0.0,1.0
2025-07-18,41.57,43.5,41.52,42.95,264079,41.57,43.5,41.52,42.95,264079,0.0,1.0
2025-07-21,42.6,43.9,42.0,42.1,256325,42.6,43.9,42.0,42.1,256325,0.0,1.0
2025-07-22,43.47,43.665,41.68,42.47,335582,43.47,43.665,41.68,42.47,335582,0.0,1.0
2025-07-23,43.18,44.41,43.07,43.9,286717,43.18,44.41,43.07,43.9,286717,0.0,1.0
2025-07-24,43.145,44.89,42.96,43.17,308006,43.145,44.89,42.96,43.17,308006,0.0,1.0
2025-07-25,42.41,43.75,42.3,43.56,302751,42.41,43.75,42.3,43.56,302751,0.0,1.0
2025-07-28,42.48,43.89,42.25,42.64,277296,42.48,43.89,42.25,42.64,277296,0.0,1.0
2025-07-29,41.23,44.0,41.16,42.49,262829,41.23,44.0,41.16,42.49,262829,0.0,1.0
2025-07-30,41.96,43.1,41.4,41.49,298487,41.96,43.1,41.4,41.49,298487,0.0,1.0
2025-07-31,41.955,42.57,40.68,41.46,326112,41.955,42.57,40.68,41.46,326112,0.0,1.0
2025-08-01,41.34,41.945,40.2201,40.76,317281,41.34,41.945,40.2201,40.76,317281,0.0,1.0
2025-08-04,42.72,43.935,41.605,41.8,536919,42.72,43.935,41.605,41.8,536919,0.0,1.0
2025-08-05,44.03,44.47,42.47,42.56,267314,44.03,44.47,42.47,42.56,267314,0.0,1.0
2025-08-06,41.79,44.2,41.17,44.0,423844,41.79,44.2,41.17,44.0,423844,0.0,1.0
2025-08-07,35.96,41.74,35.6201,38.22,1355373,35.96,41.74,35.6201,38.22,1355373,0.0,1.0
2025-08-08,34.8,36.76,33.89,35.84,807948,34.8,36.76,33.89,35.84,807948,0.0,1.0
2025-08-11,33.63,36.2899,33.56,35.2,951217,33.63,36.2899,33.56,35.2,951217,0.0,1.0
2025-08-12,33.62,35.48,33.35,33.85,686115,33.62,35.48,33.35,33.85,686115,0.0,1.0
2025-08-13,38.34,38.38,33.75,33.86,852691,38.34,38.38,33.75,33.86,852691,0.0,1.0
2025-08-14,37.95,38.3,35.7969,37.85,446101,37.95,38.3,35.7969,37.85,446101,0.0,1.0
2025-08-15,38.32,38.7599,36.635,38.15,373398,38.32,38.7599,36.635,38.15,373398,0.0,1.0
2025-08-18,38.25,38.475,37.36,38.26,221790,38.25,38.475,37.36,38.26,221790,0.0,1.0
2025-08-19,37.7,38.45,36.94,38.34,226066,37.7,38.45,36.94,38.34,226066,0.0,1.0
2025-08-20,39.09,40.27,37.49,38.57,510202,39.09,40.27,37.49,38.57,510202,0.0,1.0
2025-08-21,40.0,40.585,38.405,38.66,361255,40.0,40.585,38.405,38.66,361255,0.0,1.0
2025-08-22,43.635,43.69,39.78,40.11,389789,43.635,43.69,39.78,40.11,389789,0.0,1.0
2025-08-25,40.66,43.37,40.63,43.37,353846,40.66,43.37,40.63,43.37,353846,0.0,1.0
2025-08-26,41.76,42.095,40.47,40.73,196382,41.76,42.095,40.47,40.73,196382,0.0,1.0
2025-08-27,42.44,42.79,41.46,41.69,261793,42.44,42.79,41.46,41.69,261793,0.0,1.0
2025-08-28,41.0,42.595,40.97,42.44,295309,41.0,42.595,40.97,42.44,295309,0.0,1.0
2025-08-29,41.27,41.63,40.74,41.19,205800,41.27,41.63,40.74,41.19,205800,0.0,1.0
2025-09-02,40.32,41.57,39.645,40.49,224190,40.32,41.57,39.645,40.49,224190,0.0,1.0
2025-09-03,38.37,40.495,37.8,40.15,301982,38.37,40.495,37.8,40.15,301982,0.0,1.0
2025-09-04,38.67,38.99,38.03,38.3,188309,38.67,38.99,38.03,38.3,188309,0.0,1.0
2025-09-05,39.03,39.975,38.38,39.2,173812,39.03,39.975,38.38,39.2,173812,0.0,1.0
2025-09-08,38.245,39.375,37.91,39.34,239761,38.245,39.375,37.91,39.34,239761,0.0,1.0
2025-09-09,39.21,39.5,37.275,37.87,182125,39.21,39.5,37.275,37.87,182125,0.0,1.0
2025-09-10,37.93,39.35,37.415,39.26,236206,37.93,39.35,37.415,39.26,236206,0.0,1.0
2025-09-11,37.81,38.93,37.69,38.05,163711,37.81,38.93,37.69,38.05,163711,0.0,1.0
2025-09-12,37.465,38.08,36.53,37.5,313935,37.465,38.08,36.53,37.5,313935,0.0,1.0
2025-09-15,36.84,37.99,36.67,37.83,243214,36.84,37.99,36.67,37.83,243214,0.0,1.0
2025-09-16,39.15,40.23,36.61,36.61,371509,39.15,40.23,36.61,36.61,371509,0.0,1.0
2025-09-17,39.1,40.36,38.42,39.07,198103,39.1,40.36,38.42,39.07,198103,0.0,1.0
2025-09-18,40.55,41.275,39.51,39.56,191241,40.55,41.275,39.51,39.56,191241,0.0,1.0
2025-09-19,39.46,41.26,39.12,40.93,158658,39.46,41.26,39.12,40.93,158658,0.0,1.0
2025-09-22,41.61,41.72,39.03,39.67,170870,41.61,41.72,39.03,39.67,170870,0.0,1.0
2025-09-23,42.59,43.0,41.695,41.75,356813,42.59,43.0,41.695,41.75,356813,0.0,1.0
2025-09-24,41.66,43.015,40.1,42.6,237551,41.66,43.015,40.1,42.6,237551,0.0,1.0
2025-09-25,39.11,41.3001,38.13,40.88,367553,39.11,41.3001,38.13,40.88,367553,0.0,1.0
2025-09-26,39.11,39.16,37.37,38.92,517547,39.11,39.16,37.37,38.92,517547,0.0,1.0
2025-09-29,41.37,41.505,38.35,39.53,460682,41.37,41.505,38.35,39.53,460682,0.0,1.0
2025-09-30,40.99,41.47,39.75,41.43,241578,40.99,41.47,39.75,41.43,241578,0.0,1.0
2025-10-01,40.82,41.49,39.56,40.98,252381,40.82,41.49,39.56,40.98,252381,0.0,1.0
2025-10-02,42.23,42.7251,40.34,40.87,207392,42.23,42.7251,40.34,40.87,207392,0.0,1.0
2025-10-03,41.43,42.665,40.58,42.29,366757,41.43,42.665,40.58,42.29,366757,0.0,1.0
2025-10-06,39.33,41.82,38.5,41.66,480972,39.33,41.82,38.5,41.66,480972,0.0,1.0
2025-10-07,40.45,40.66,38.85,39.75,187113,40.45,40.66,38.85,39.75,187113,0.0,1.0
2025-10-08,40.12,41.2,39.93,40.47,150820,40.12,41.2,39.93,40.47,150820,0.0,1.0
2025-10-09,40.12,41.52,39.885,40.13,130836,40.12,41.52,39.885,40.13,130836,0.0,1.0
2025-10-10,38.94,40.515,38.38,40.04,247168,38.94,40.515,38.38,40.04,247168,0.0,1.0
2025-10-13,41.16,41.275,38.55,39.26,412246,41.16,41.275,38.55,39.26,412246,0.0,1.0
2025-10-14,44.4,46.0,40.59,40.67,607912,44.4,46.0,40.59,40.67,607912,0.0,1.0
2025-10-15,44.86,46.86,44.22,44.95,723577,44.86,46.86,44.22,44.95,723577,0.0,1.0
2025-10-16,46.59,46.805,44.255,44.93,493888,46.59,46.805,44.255,44.93,493888,0.0,1.0
2025-10-17,47.265,47.46,45.39,46.24,272380,47.265,47.46,45.39,46.24,272380,0.0,1.0
2025-10-20,49.315,49.63,47.32,48.0,322730,49.315,49.63,47.32,48.0,322730,0.0,1.0
2025-10-21,49.33,49.96,47.0,49.22,317786,49.33,49.96,47.0,49.22,317786,0.0,1.0
2025-10-22,49.85,50.0,47.28,48.93,373273,49.85,50.0,47.28,48.93,373273,0.0,1.0
2025-10-23,49.59,51.3399,49.44,50.0,447168,49.59,51.3399,49.44,50.0,447168,0.0,1.0
2025-10-24,49.08,51.14,49.0,50.0,317877,49.08,51.14,49.0,50.0,317877,0.0,1.0
2025-10-27,50.805,51.125,49.15,49.66,348985,50.805,51.125,49.15,49.66,348985,0.0,1.0
2025-10-28,52.43,52.67,50.05,50.9,309830,52.43,52.67,50.05,50.9,309830,0.0,1.0
2025-10-29,52.29,54.06,49.89,52.5,709887,52.29,54.06,49.89,52.5,709887,0.0,1.0
2025-10-30,50.9,53.9,50.6,52.41,331317,50.9,53.9,50.6,52.41,331317,0.0,1.0
2025-10-31,47.95,50.77,47.5,50.77,445740,47.95,50.77,47.5,50.77,445740,0.0,1.0
2025-11-03,47.8,48.89,47.0,47.95,553684,47.8,48.89,47.0,47.95,553684,0.0,1.0
2025-11-04,49.4,49.86,47.225,47.72,469730,49.4,49.86,47.225,47.72,469730,0.0,1.0
2025-11-05,60.51,62.25,52.25,53.91,2389545,60.51,62.25,52.25,53.91,2389545,0.0,1.0
2025-11-06,64.91,65.1,60.55,61.45,1341443,64.91,65.1,60.55,61.45,1341443,0.0,1.0
2025-11-07,65.0,65.45,62.0,64.08,1049449,65.0,65.45,62.0,64.08,1049449,0.0,1.0
2025-11-10,67.69,69.0,64.32,65.0,965380,67.69,69.0,64.32,65.0,965380,0.0,1.0
2025-11-11,68.45,68.86,66.35,67.78,425388,68.45,68.86,66.35,67.78,425388,0.0,1.0
2025-11-12,63.19,68.79,62.575,68.45,945855,63.19,68.79,62.575,68.45,945855,0.0,1.0
2025-11-13,64.75,66.04,62.86,63.42,429032,64.75,66.04,62.86,63.42,429032,0.0,1.0
2025-11-14,63.99,64.775,62.12,64.06,631422,63.99,64.775,62.12,64.06,631422,0.0,1.0
2025-11-17,65.84,66.055,64.0,64.34,629156,65.84,66.055,64.0,64.34,629156,0.0,1.0
2025-11-18,64.57,65.6,61.85,65.6,487272,64.57,65.6,61.85,65.6,487272,0.0,1.0
2025-11-19,66.84,67.46,65.1,65.3,518132,66.84,67.46,65.1,65.3,518132,0.0,1.0
2025-11-20,66.05,68.0,65.0,68.0,387824,66.05,68.0,65.0,68.0,387824,0.0,1.0
2025-11-21,68.03,68.5,64.41,66.24,396122,68.03,68.5,64.41,66.24,396122,0.0,1.0
2025-11-24,69.14,70.95,67.0,67.34,585553,69.14,70.95,67.0,67.34,585553,0.0,1.0
2025-11-25,69.0,72.335,67.365,69.29,1014766,69.0,72.335,67.365,69.29,1014766,0.0,1.0
2025-11-26,68.01,69.6,67.01,69.11,277643,68.01,69.6,67.01,69.11,277643,0.0,1.0