date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2017-10-26,27.83,29.1,27.19,28.75,6988786,27.83,29.1,27.19,28.75,6988786,0.0,1.0
2017-10-27,28.15,28.37,27.38,27.69,954421,28.15,28.37,27.38,27.69,954421,0.0,1.0
2017-10-30,28.04,28.9,27.49,28.07,760546,28.04,28.9,27.49,28.07,760546,0.0,1.0
2017-10-31,28.8,29.39,27.681,28.0,436244,28.8,29.39,27.681,28.0,436244,0.0,1.0
2017-11-01,30.37,30.98,28.27,29.05,1781337,30.37,30.98,28.27,29.05,1781337,0.0,1.0
2017-11-02,29.99,30.71,29.94,30.43,204497,29.99,30.71,29.94,30.43,204497,0.0,1.0
2017-11-03,29.7,30.125,29.18,30.0,138434,29.7,30.125,29.18,30.0,138434,0.0,1.0
2017-11-06,30.07,30.84,29.76,29.76,133527,30.07,30.84,29.76,29.76,133527,0.0,1.0
2017-11-07,30.05,30.4,29.96,30.25,170921,30.05,30.4,29.96,30.25,170921,0.0,1.0
2017-11-08,30.21,30.42,30.0,30.13,364276,30.21,30.42,30.0,30.13,364276,0.0,1.0
2017-11-09,30.21,30.4,29.55,30.2,359574,30.21,30.4,29.55,30.2,359574,0.0,1.0
2017-11-10,30.14,30.36,29.93,30.15,231070,30.14,30.36,29.93,30.15,231070,0.0,1.0
2017-11-13,29.99,30.34,29.83,30.2,247055,29.99,30.34,29.83,30.2,247055,0.0,1.0
2017-11-14,30.12,30.15,29.68,29.99,332709,30.12,30.15,29.68,29.99,332709,0.0,1.0
2017-11-15,29.96,30.12,29.9,30.02,256715,29.96,30.12,29.9,30.02,256715,0.0,1.0
2017-11-16,30.13,30.41,29.51,30.02,525011,30.13,30.41,29.51,30.02,525011,0.0,1.0
2017-11-17,29.98,30.27,29.87,30.04,248792,29.98,30.27,29.87,30.04,248792,0.0,1.0
2017-11-20,30.19,30.895,29.69,30.73,308159,30.19,30.895,29.69,30.73,308159,0.0,1.0
2017-11-21,30.1,30.28,29.955,30.06,174693,30.1,30.28,29.955,30.06,174693,0.0,1.0
2017-11-22,29.98,30.25,29.65,30.11,194090,29.98,30.25,29.65,30.11,194090,0.0,1.0
2017-11-24,29.99,30.2,29.7,30.13,240022,29.99,30.2,29.7,30.13,240022,0.0,1.0
2017-11-27,31.82,32.18,30.01,30.15,540689,31.82,32.18,30.01,30.15,540689,0.0,1.0
2017-11-28,31.53,32.89,30.49,31.92,581437,31.53,32.89,30.49,31.92,581437,0.0,1.0
2017-11-29,31.8,32.38,31.53,31.53,401677,31.8,32.38,31.53,31.53,401677,0.0,1.0
2017-11-30,32.59,33.0,31.735,31.79,416811,32.59,33.0,31.735,31.79,416811,0.0,1.0
2017-12-01,32.84,33.74,31.641,32.61,562908,32.84,33.74,31.641,32.61,562908,0.0,1.0
2017-12-04,32.64,33.88,32.59,33.07,266208,32.64,33.88,32.59,33.07,266208,0.0,1.0
2017-12-05,32.85,33.59,31.57,32.58,481563,32.85,33.59,31.57,32.58,481563,0.0,1.0
2017-12-06,32.58,33.19,32.05,32.61,213850,32.58,33.19,32.05,32.61,213850,0.0,1.0
2017-12-07,32.9,33.81,32.52,32.6,232842,32.9,33.81,32.52,32.6,232842,0.0,1.0
2017-12-08,33.18,33.28,32.99,33.02,220952,33.18,33.28,32.99,33.02,220952,0.0,1.0
2017-12-11,35.0,35.03,33.25,33.25,337965,35.0,35.03,33.25,33.25,337965,0.0,1.0
2017-12-12,35.16,35.82,34.86,35.45,319274,35.16,35.82,34.86,35.45,319274,0.0,1.0
2017-12-13,34.95,35.57,34.365,35.23,341760,34.95,35.57,34.365,35.23,341760,0.0,1.0
2017-12-14,35.58,36.65,35.06,35.06,390577,35.58,36.65,35.06,35.06,390577,0.0,1.0
2017-12-15,35.75,36.335,35.24,35.42,2742085,35.75,36.335,35.24,35.42,2742085,0.0,1.0
2017-12-18,37.42,37.565,35.83,36.29,286392,37.42,37.565,35.83,36.29,286392,0.0,1.0
2017-12-19,37.31,37.845,36.935,37.41,233128,37.31,37.845,36.935,37.41,233128,0.0,1.0
2017-12-20,38.75,39.22,37.39,37.39,703938,38.75,39.22,37.39,37.39,703938,0.0,1.0
2017-12-21,38.5,38.97,37.62,38.76,257762,38.5,38.97,37.62,38.76,257762,0.0,1.0
2017-12-22,39.25,39.94,38.25,38.5,572646,39.25,39.94,38.25,38.5,572646,0.0,1.0
2017-12-26,39.68,39.85,38.91,39.12,216693,39.68,39.85,38.91,39.12,216693,0.0,1.0
2017-12-27,39.69,40.46,39.4,39.71,278655,39.69,40.46,39.4,39.71,278655,0.0,1.0
2017-12-28,40.47,40.58,39.64,39.88,255039,40.47,40.58,39.64,39.88,255039,0.0,1.0
2017-12-29,40.61,40.76,40.03,40.53,255399,40.61,40.76,40.03,40.53,255399,0.0,1.0
2018-01-02,40.27,40.55,39.55,40.55,449728,40.27,40.55,39.55,40.55,449728,0.0,1.0
2018-01-03,39.91,40.28,39.24,40.28,371963,39.91,40.28,39.24,40.28,371963,0.0,1.0
2018-01-04,39.59,40.04,39.48,39.9,279552,39.59,40.04,39.48,39.9,279552,0.0,1.0
2018-01-05,38.9,39.85,38.8,39.5,261942,38.9,39.85,38.8,39.5,261942,0.0,1.0
2018-01-08,38.91,39.245,38.05,38.89,250286,38.91,39.245,38.05,38.89,250286,0.0,1.0
2018-01-09,37.96,39.0,37.73,39.0,216096,37.96,39.0,37.73,39.0,216096,0.0,1.0
2018-01-10,38.07,38.14,36.35,37.91,429473,38.07,38.14,36.35,37.91,429473,0.0,1.0
2018-01-11,39.82,40.07,37.85,38.07,148972,39.82,40.07,37.85,38.07,148972,0.0,1.0
2018-01-12,40.92,41.36,39.58,40.1,139649,40.92,41.36,39.58,40.1,139649,0.0,1.0
2018-01-16,41.2,41.68,40.46,40.93,601391,41.2,41.68,40.46,40.93,601391,0.0,1.0
2018-01-17,41.04,41.715,39.04,41.5,462359,41.04,41.715,39.04,41.5,462359,0.0,1.0
2018-01-18,42.01,42.5,41.12,41.3,252039,42.01,42.5,41.12,41.3,252039,0.0,1.0
2018-01-19,43.13,43.8,42.104,42.14,215689,43.13,43.8,42.104,42.14,215689,0.0,1.0
2018-01-22,42.32,43.63,42.3,43.31,131635,42.32,43.63,42.3,43.31,131635,0.0,1.0
2018-01-23,40.98,42.63,40.84,42.63,244493,40.98,42.63,40.84,42.63,244493,0.0,1.0
2018-01-24,39.59,41.729,39.47,41.23,254538,39.59,41.729,39.47,41.23,254538,0.0,1.0
2018-01-25,38.15,39.995,36.78,39.59,266601,38.15,39.995,36.78,39.59,266601,0.0,1.0
2018-01-26,38.86,39.74,37.904,38.2,144222,38.86,39.74,37.904,38.2,144222,0.0,1.0
2018-01-29,38.35,39.35,38.2,38.87,165083,38.35,39.35,38.2,38.87,165083,0.0,1.0
2018-01-30,37.27,38.25,36.85,38.07,183065,37.27,38.25,36.85,38.07,183065,0.0,1.0
2018-01-31,39.12,39.5,37.28,37.92,150676,39.12,39.5,37.28,37.92,150676,0.0,1.0
2018-02-01,39.34,39.4,37.72,39.0,178490,39.34,39.4,37.72,39.0,178490,0.0,1.0
2018-02-02,38.0,39.65,36.8,39.18,187333,38.0,39.65,36.8,39.18,187333,0.0,1.0
2018-02-05,38.16,38.94,37.13,37.96,259100,38.16,38.94,37.13,37.96,259100,0.0,1.0
2018-02-06,38.08,38.41,36.881,37.74,209895,38.08,38.41,36.881,37.74,209895,0.0,1.0
2018-02-07,37.8,38.63,37.61,38.1,148214,37.8,38.63,37.61,38.1,148214,0.0,1.0
2018-02-08,35.62,38.13,35.5,37.9,153441,35.62,38.13,35.5,37.9,153441,0.0,1.0
2018-02-09,35.79,36.16,33.045,36.16,326972,35.79,36.16,33.045,36.16,326972,0.0,1.0
2018-02-12,35.09,36.68,34.55,36.15,235404,35.09,36.68,34.55,36.15,235404,0.0,1.0
2018-02-13,34.57,35.96,34.1,35.0,200661,34.57,35.96,34.1,35.0,200661,0.0,1.0
2018-02-14,35.3,35.99,34.19,34.33,169150,35.3,35.99,34.19,34.33,169150,0.0,1.0
2018-02-15,35.04,36.05,34.948,35.68,192020,35.04,36.05,34.948,35.68,192020,0.0,1.0
2018-02-16,35.97,36.04,35.08,35.08,106763,35.97,36.04,35.08,35.08,106763,0.0,1.0
2018-02-20,35.88,36.14,35.38,35.98,99375,35.88,36.14,35.38,35.98,99375,0.0,1.0
2018-02-21,36.12,36.82,35.47,35.83,205327,36.12,36.82,35.47,35.83,205327,0.0,1.0
2018-02-22,35.66,36.4,35.58,36.17,65475,35.66,36.4,35.58,36.17,65475,0.0,1.0
2018-02-23,35.51,36.46,35.31,35.77,77800,35.51,36.46,35.31,35.77,77800,0.0,1.0
2018-02-26,34.91,35.83,34.52,35.54,123991,34.91,35.83,34.52,35.54,123991,0.0,1.0
2018-02-27,34.95,35.509,34.74,34.9,115147,34.95,35.509,34.74,34.9,115147,0.0,1.0
2018-02-28,34.56,35.593,34.31,34.96,102158,34.56,35.593,34.31,34.96,102158,0.0,1.0
2018-03-01,33.86,34.81,32.62,34.55,149830,33.86,34.81,32.62,34.55,149830,0.0,1.0
2018-03-02,35.73,35.94,32.99,33.56,156686,35.73,35.94,32.99,33.56,156686,0.0,1.0
2018-03-05,36.43,36.53,35.101,35.57,161987,36.43,36.53,35.101,35.57,161987,0.0,1.0
2018-03-06,35.45,36.8,35.27,36.65,204282,35.45,36.8,35.27,36.65,204282,0.0,1.0
2018-03-07,34.89,35.44,34.19,35.29,165173,34.89,35.44,34.19,35.29,165173,0.0,1.0
2018-03-08,34.19,36.88,33.62,35.66,202470,34.19,36.88,33.62,35.66,202470,0.0,1.0
2018-03-09,34.11,34.859,33.481,34.51,149206,34.11,34.859,33.481,34.51,149206,0.0,1.0
2018-03-12,34.4,34.59,33.51,33.84,197270,34.4,34.59,33.51,33.84,197270,0.0,1.0
2018-03-13,33.8,34.05,32.86,33.6,524471,33.8,34.05,32.86,33.6,524471,0.0,1.0
2018-03-14,33.57,34.69,33.22,33.99,608433,33.57,34.69,33.22,33.99,608433,0.0,1.0
2018-03-15,32.06,33.8,31.85,33.7,4698788,32.06,33.8,31.85,33.7,4698788,0.0,1.0
2018-03-16,31.57,32.72,31.5,32.25,1841802,31.57,32.72,31.5,32.25,1841802,0.0,1.0
2018-03-19,32.58,33.4,31.49,31.5,3134626,32.58,33.4,31.49,31.5,3134626,0.0,1.0
2018-03-20,33.09,33.46,32.0,32.75,772002,33.09,33.46,32.0,32.75,772002,0.0,1.0
2018-03-21,33.61,34.1,32.065,32.83,810050,33.61,34.1,32.065,32.83,810050,0.0,1.0
2018-03-22,32.52,33.95,31.86,33.01,876210,32.52,33.95,31.86,33.01,876210,0.0,1.0
2018-03-23,31.96,32.5,31.61,32.5,1308907,31.96,32.5,31.61,32.5,1308907,0.0,1.0
2018-03-26,32.78,32.829,31.77,32.17,527521,32.78,32.829,31.77,32.17,527521,0.0,1.0
2018-03-27,32.02,32.96,31.865,32.73,400028,32.02,32.96,31.865,32.73,400028,0.0,1.0
2018-03-28,32.4,32.865,31.86,32.0,349303,32.4,32.865,31.86,32.0,349303,0.0,1.0
2018-03-29,32.31,33.06,32.064,32.41,220611,32.31,33.06,32.064,32.41,220611,0.0,1.0
2018-04-02,31.76,32.62,31.53,32.14,412195,31.76,32.62,31.53,32.14,412195,0.0,1.0
2018-04-03,32.36,32.61,31.965,32.04,279815,32.36,32.61,31.965,32.04,279815,0.0,1.0
2018-04-04,33.06,33.22,31.85,31.89,360424,33.06,33.22,31.85,31.89,360424,0.0,1.0
2018-04-05,33.01,33.25,31.5,33.06,286745,33.01,33.25,31.5,33.06,286745,0.0,1.0
2018-04-06,32.49,33.5,32.24,32.92,202356,32.49,33.5,32.24,32.92,202356,0.0,1.0
2018-04-09,33.04,33.4,32.41,32.64,437793,33.04,33.4,32.41,32.64,437793,0.0,1.0
2018-04-10,33.15,33.41,32.785,33.37,479414,33.15,33.41,32.785,33.37,479414,0.0,1.0
2018-04-11,33.17,33.56,32.07,32.92,234859,33.17,33.56,32.07,32.92,234859,0.0,1.0
2018-04-12,33.18,33.57,32.65,33.38,173062,33.18,33.57,32.65,33.38,173062,0.0,1.0
2018-04-13,32.6,33.31,32.16,33.31,198631,32.6,33.31,32.16,33.31,198631,0.0,1.0
2018-04-16,32.34,33.02,32.03,32.77,235038,32.34,33.02,32.03,32.77,235038,0.0,1.0
2018-04-17,32.41,33.01,32.03,32.5,195501,32.41,33.01,32.03,32.5,195501,0.0,1.0
2018-04-18,32.01,32.6,31.88,32.6,361185,32.01,32.6,31.88,32.6,361185,0.0,1.0
2018-04-19,31.63,32.54,31.19,31.88,319641,31.63,32.54,31.19,31.88,319641,0.0,1.0
2018-04-20,31.61,31.98,31.011,31.6,271800,31.61,31.98,31.011,31.6,271800,0.0,1.0
2018-04-23,31.54,32.055,31.39,31.66,559726,31.54,32.055,31.39,31.66,559726,0.0,1.0
2018-04-24,31.94,32.48,31.51,31.86,246194,31.94,32.48,31.51,31.86,246194,0.0,1.0
2018-04-25,31.95,32.1,31.63,31.94,111959,31.95,32.1,31.63,31.94,111959,0.0,1.0
2018-04-26,32.68,32.92,32.04,32.04,163732,32.68,32.92,32.04,32.04,163732,0.0,1.0
2018-04-27,32.89,33.1,31.98,32.92,202427,32.89,33.1,31.98,32.92,202427,0.0,1.0
2018-04-30,33.28,33.77,32.88,32.88,413186,33.28,33.77,32.88,32.88,413186,0.0,1.0
2018-05-01,33.44,33.64,32.71,33.12,356160,33.44,33.64,32.71,33.12,356160,0.0,1.0
2018-05-02,33.64,33.67,33.0,33.24,275513,33.64,33.67,33.0,33.24,275513,0.0,1.0
2018-05-03,33.15,33.78,33.01,33.49,288148,33.15,33.78,33.01,33.49,288148,0.0,1.0
2018-05-04,32.81,33.41,31.56,32.98,240960,32.81,33.41,31.56,32.98,240960,0.0,1.0
2018-05-07,32.33,33.22,32.25,32.97,115297,32.33,33.22,32.25,32.97,115297,0.0,1.0
2018-05-08,32.97,33.22,32.44,32.59,183997,32.97,33.22,32.44,32.59,183997,0.0,1.0
2018-05-09,32.93,33.25,32.6,33.17,197906,32.93,33.25,32.6,33.17,197906,0.0,1.0
2018-05-10,33.37,33.38,32.79,32.97,242555,33.37,33.38,32.79,32.97,242555,0.0,1.0
2018-05-11,33.05,33.8,32.75,33.37,162071,33.05,33.8,32.75,33.37,162071,0.0,1.0
2018-05-14,33.0,33.32,32.62,33.07,198605,33.0,33.32,32.62,33.07,198605,0.0,1.0
2018-05-15,31.97,32.3,29.545,32.0,825828,31.97,32.3,29.545,32.0,825828,0.0,1.0
2018-05-16,33.76,34.06,31.825,32.19,665371,33.76,34.06,31.825,32.19,665371,0.0,1.0
2018-05-17,34.61,34.82,33.13,33.5,520078,34.61,34.82,33.13,33.5,520078,0.0,1.0
2018-05-18,35.1,35.58,34.27,34.74,461549,35.1,35.58,34.27,34.74,461549,0.0,1.0
2018-05-21,35.89,36.1,35.26,35.26,346413,35.89,36.1,35.26,35.26,346413,0.0,1.0
2018-05-22,35.72,36.22,35.38,35.85,310463,35.72,36.22,35.38,35.85,310463,0.0,1.0
2018-05-23,35.98,36.21,34.96,35.66,294154,35.98,36.21,34.96,35.66,294154,0.0,1.0
2018-05-24,36.15,36.29,35.78,36.0,328393,36.15,36.29,35.78,36.0,328393,0.0,1.0
2018-05-25,36.3,36.51,35.6,35.97,219997,36.3,36.51,35.6,35.97,219997,0.0,1.0
2018-05-29,36.08,36.42,35.53,35.99,316783,36.08,36.42,35.53,35.99,316783,0.0,1.0
2018-05-30,36.12,36.51,36.01,36.21,435423,36.12,36.51,36.01,36.21,435423,0.0,1.0
2018-05-31,36.4,36.7,35.69,36.25,623288,36.4,36.7,35.69,36.25,623288,0.0,1.0
2018-06-01,36.57,36.7,35.95,36.61,254175,36.57,36.7,35.95,36.61,254175,0.0,1.0
2018-06-04,37.39,37.48,36.17,36.6,369007,37.39,37.48,36.17,36.6,369007,0.0,1.0
2018-06-05,38.09,38.23,37.401,37.635,543378,38.09,38.23,37.401,37.635,543378,0.0,1.0
2018-06-06,37.87,38.33,37.825,38.29,270973,37.87,38.33,37.825,38.29,270973,0.0,1.0
2018-06-07,37.98,38.66,37.505,37.85,188183,37.98,38.66,37.505,37.85,188183,0.0,1.0
2018-06-08,37.74,38.5,37.71,37.93,290393,37.74,38.5,37.71,37.93,290393,0.0,1.0
2018-06-11,38.97,39.0,37.6,37.75,265109,38.97,39.0,37.6,37.75,265109,0.0,1.0
2018-06-12,38.45,39.18,38.23,38.88,328499,38.45,39.18,38.23,38.88,328499,0.0,1.0
2018-06-13,37.2,38.66,36.982,38.39,405484,37.2,38.66,36.982,38.39,405484,0.0,1.0
2018-06-14,36.42,37.62,36.14,37.21,351249,36.42,37.62,36.14,37.21,351249,0.0,1.0
2018-06-15,36.98,37.02,36.39,36.39,416470,36.98,37.02,36.39,36.39,416470,0.0,1.0
2018-06-18,38.0,38.12,36.13,36.67,319440,38.0,38.12,36.13,36.67,319440,0.0,1.0
2018-06-19,38.92,39.13,36.23,37.93,452961,38.92,39.13,36.23,37.93,452961,0.0,1.0
2018-06-20,38.83,39.49,36.23,38.94,376082,38.83,39.49,36.23,38.94,376082,0.0,1.0
2018-06-21,38.86,39.303,38.14,38.61,228523,38.86,39.303,38.14,38.61,228523,0.0,1.0
2018-06-22,38.28,39.2,37.695,38.98,1197359,38.28,39.2,37.695,38.98,1197359,0.0,1.0
2018-06-25,38.55,38.56,37.515,38.01,275758,38.55,38.56,37.515,38.01,275758,0.0,1.0
2018-06-26,38.94,39.175,37.94,38.53,201684,38.94,39.175,37.94,38.53,201684,0.0,1.0
2018-06-27,37.73,39.39,37.72,38.84,398168,37.73,39.39,37.72,38.84,398168,0.0,1.0
2018-06-28,36.66,38.22,36.58,37.74,394009,36.66,38.22,36.58,37.74,394009,0.0,1.0
2018-06-29,36.57,37.15,36.05,36.82,333100,36.57,37.15,36.05,36.82,333100,0.0,1.0
2018-07-02,37.45,37.5,35.87,36.28,166855,37.45,37.5,35.87,36.28,166855,0.0,1.0
2018-07-03,38.46,38.54,37.26,37.46,255182,38.46,38.54,37.26,37.46,255182,0.0,1.0
2018-07-05,38.51,38.76,37.44,38.69,216435,38.51,38.76,37.44,38.69,216435,0.0,1.0
2018-07-06,38.84,39.11,38.3,38.42,226021,38.84,39.11,38.3,38.42,226021,0.0,1.0
2018-07-09,38.96,39.3,38.84,38.99,357363,38.96,39.3,38.84,38.99,357363,0.0,1.0
2018-07-10,39.78,39.91,39.06,39.07,360969,39.78,39.91,39.06,39.07,360969,0.0,1.0
2018-07-11,39.56,39.86,39.07,39.69,288152,39.56,39.86,39.07,39.69,288152,0.0,1.0
2018-07-12,39.3,39.99,38.645,39.78,241617,39.3,39.99,38.645,39.78,241617,0.0,1.0
2018-07-13,39.92,40.3,39.23,39.23,296782,39.92,40.3,39.23,39.23,296782,0.0,1.0
2018-07-16,40.26,40.6,39.64,39.87,341515,40.26,40.6,39.64,39.87,341515,0.0,1.0
2018-07-17,40.3,40.75,40.14,40.14,282762,40.3,40.75,40.14,40.14,282762,0.0,1.0
2018-07-18,40.68,40.78,39.76,40.3,290826,40.68,40.78,39.76,40.3,290826,0.0,1.0
2018-07-19,40.47,41.21,40.25,40.5,295013,40.47,41.21,40.25,40.5,295013,0.0,1.0
2018-07-20,40.49,40.95,40.13,40.48,210995,40.49,40.95,40.13,40.48,210995,0.0,1.0
2018-07-23,40.92,41.46,39.97,40.34,250603,40.92,41.46,39.97,40.34,250603,0.0,1.0
2018-07-24,39.82,40.842,38.71,39.91,745023,39.82,40.842,38.71,39.91,745023,0.0,1.0
2018-07-25,40.59,40.7,38.96,39.74,778034,40.59,40.7,38.96,39.74,778034,0.0,1.0
2018-07-26,39.49,40.03,39.45,39.5,5896486,39.49,40.03,39.45,39.5,5896486,0.0,1.0
2018-07-27,39.3,39.75,39.14,39.5,2438264,39.3,39.75,39.14,39.5,2438264,0.0,1.0
2018-07-30,40.14,40.38,39.6,39.78,3985362,40.14,40.38,39.6,39.78,3985362,0.0,1.0
2018-07-31,40.66,40.73,39.9,40.45,927784,40.66,40.73,39.9,40.45,927784,0.0,1.0
2018-08-01,40.65,40.85,40.26,40.45,623803,40.65,40.85,40.26,40.45,623803,0.0,1.0
2018-08-02,40.6,41.005,39.89,39.91,691049,40.6,41.005,39.89,39.91,691049,0.0,1.0
2018-08-03,41.03,41.21,39.91,39.91,1351263,41.03,41.21,39.91,39.91,1351263,0.0,1.0
2018-08-06,42.07,42.225,40.98,41.24,635909,42.07,42.225,40.98,41.24,635909,0.0,1.0
2018-08-07,42.8,42.93,41.725,42.12,854185,42.8,42.93,41.725,42.12,854185,0.0,1.0
2018-08-08,43.23,43.515,42.495,42.68,595958,43.23,43.515,42.495,42.68,595958,0.0,1.0
2018-08-09,44.79,44.8,42.701,43.42,582310,44.79,44.8,42.701,43.42,582310,0.0,1.0
2018-08-10,44.9,45.17,43.03,43.42,433978,44.9,45.17,43.03,43.42,433978,0.0,1.0
2018-08-13,43.75,45.56,42.67,45.0,740653,43.75,45.56,42.67,45.0,740653,0.0,1.0
2018-08-14,43.63,46.0,41.29,45.94,1437030,43.63,46.0,41.29,45.94,1437030,0.0,1.0
2018-08-15,40.08,43.83,39.2,43.83,2190883,40.08,43.83,39.2,43.83,2190883,0.0,1.0
2018-08-16,39.675,41.12,39.67,40.54,702098,39.675,41.12,39.67,40.54,702098,0.0,1.0
2018-08-17,40.46,40.71,39.07,39.55,549398,40.46,40.71,39.07,39.55,549398,0.0,1.0
2018-08-20,41.81,42.81,40.53,40.53,1339406,41.81,42.81,40.53,40.53,1339406,0.0,1.0
2018-08-21,42.63,42.93,41.435,42.15,637370,42.63,42.93,41.435,42.15,637370,0.0,1.0
2018-08-22,42.95,43.33,42.08,42.64,630771,42.95,43.33,42.08,42.64,630771,0.0,1.0
2018-08-23,43.32,43.89,42.22,42.94,549047,43.32,43.89,42.22,42.94,549047,0.0,1.0
2018-08-24,42.54,43.24,42.38,43.04,358678,42.54,43.24,42.38,43.04,358678,0.0,1.0
2018-08-27,42.97,43.65,42.24,42.5,712434,42.97,43.65,42.24,42.5,712434,0.0,1.0
2018-08-28,42.96,43.32,42.64,43.22,480070,42.96,43.32,42.64,43.22,480070,0.0,1.0
2018-08-29,43.1,43.27,42.26,43.0,382403,43.1,43.27,42.26,43.0,382403,0.0,1.0
2018-08-30,43.33,43.773,42.8,43.0,210715,43.33,43.773,42.8,43.0,210715,0.0,1.0
2018-08-31,44.25,44.36,43.077,43.17,295614,44.25,44.36,43.077,43.17,295614,0.0,1.0
2018-09-04,44.88,45.21,43.87,44.24,479095,44.88,45.21,43.87,44.24,479095,0.0,1.0
2018-09-05,45.54,45.8,43.91,44.66,544878,45.54,45.8,43.91,44.66,544878,0.0,1.0
2018-09-06,45.05,46.19,44.82,45.87,261526,45.05,46.19,44.82,45.87,261526,0.0,1.0
2018-09-07,45.72,46.63,44.93,44.93,484684,45.72,46.63,44.93,44.93,484684,0.0,1.0
2018-09-10,45.53,46.45,45.34,45.97,219365,45.53,46.45,45.34,45.97,219365,0.0,1.0
2018-09-11,45.12,45.7095,44.57,45.28,210739,45.12,45.7095,44.57,45.28,210739,0.0,1.0
2018-09-12,44.87,45.8,44.57,45.17,236226,44.87,45.8,44.57,45.17,236226,0.0,1.0
2018-09-13,44.89,45.66,44.77,45.12,232275,44.89,45.66,44.77,45.12,232275,0.0,1.0
2018-09-14,44.68,45.23,44.49,44.84,454029,44.68,45.23,44.49,44.84,454029,0.0,1.0
2018-09-17,43.41,44.65,43.24,44.6,222688,43.41,44.65,43.24,44.6,222688,0.0,1.0
2018-09-18,43.55,43.848,43.05,43.41,502039,43.55,43.848,43.05,43.41,502039,0.0,1.0
2018-09-19,43.16,43.86,42.7,43.4,278671,43.16,43.86,42.7,43.4,278671,0.0,1.0
2018-09-20,43.69,44.33,42.85,43.42,278755,43.69,44.33,42.85,43.42,278755,0.0,1.0
2018-09-21,43.34,45.11,42.64,43.73,793851,43.34,45.11,42.64,43.73,793851,0.0,1.0
2018-09-24,43.27,44.94,41.77,42.4,436385,43.27,44.94,41.77,42.4,436385,0.0,1.0
2018-09-25,44.0,44.05,42.59,43.34,295026,44.0,44.05,42.59,43.34,295026,0.0,1.0
2018-09-26,44.15,44.92,43.86,44.64,313670,44.15,44.92,43.86,44.64,313670,0.0,1.0
2018-09-27,45.1,45.15,44.0,44.14,215862,45.1,45.15,44.0,44.14,215862,0.0,1.0
2018-09-28,45.14,46.37,44.54,44.96,499775,45.14,46.37,44.54,44.96,499775,0.0,1.0
2018-10-01,44.51,45.54,44.03,45.37,366399,44.51,45.54,44.03,45.37,366399,0.0,1.0
2018-10-02,43.68,44.9,43.285,44.29,658754,43.68,44.9,43.285,44.29,658754,0.0,1.0
2018-10-03,44.84,44.87,43.338,43.93,271474,44.84,44.87,43.338,43.93,271474,0.0,1.0
2018-10-04,44.0,45.49,43.6,45.49,852377,44.0,45.49,43.6,45.49,852377,0.0,1.0
2018-10-05,43.85,44.36,43.5,44.07,467930,43.85,44.36,43.5,44.07,467930,0.0,1.0
2018-10-08,42.73,44.62,42.24,43.65,353834,42.73,44.62,42.24,43.65,353834,0.0,1.0
2018-10-09,42.44,43.49,42.09,42.58,334060,42.44,43.49,42.09,42.58,334060,0.0,1.0
2018-10-10,40.16,43.24,39.96,42.44,673504,40.16,43.24,39.96,42.44,673504,0.0,1.0
2018-10-11,39.93,40.765,38.6,40.46,464796,39.93,40.765,38.6,40.46,464796,0.0,1.0
2018-10-12,42.22,42.44,40.24,40.57,556675,42.22,42.44,40.24,40.57,556675,0.0,1.0
2018-10-15,42.18,42.78,41.51,42.02,447645,42.18,42.78,41.51,42.02,447645,0.0,1.0
2018-10-16,42.5,42.715,41.71,42.26,303618,42.5,42.715,41.71,42.26,303618,0.0,1.0
2018-10-17,42.41,42.5,41.2,42.5,209115,42.41,42.5,41.2,42.5,209115,0.0,1.0
2018-10-18,41.76,42.66,41.31,42.16,419241,41.76,42.66,41.31,42.16,419241,0.0,1.0
2018-10-19,41.57,42.93,41.36,41.75,270378,41.57,42.93,41.36,41.75,270378,0.0,1.0
2018-10-22,42.33,42.97,41.545,41.74,237277,42.33,42.97,41.545,41.74,237277,0.0,1.0
2018-10-23,42.2,42.56,41.07,41.65,358392,42.2,42.56,41.07,41.65,358392,0.0,1.0
2018-10-24,41.58,42.94,41.29,42.09,490552,41.58,42.94,41.29,42.09,490552,0.0,1.0
2018-10-25,41.03,42.74,40.24,42.09,645342,41.03,42.74,40.24,42.09,645342,0.0,1.0
2018-10-26,41.16,41.68,38.93,40.61,378489,41.16,41.68,38.93,40.61,378489,0.0,1.0
2018-10-29,41.32,42.12,40.84,41.5,304484,41.32,42.12,40.84,41.5,304484,0.0,1.0
2018-10-30,42.29,42.835,41.28,41.31,365997,42.29,42.835,41.28,41.31,365997,0.0,1.0
2018-10-31,41.43,43.19,41.34,42.74,503440,41.43,43.19,41.34,42.74,503440,0.0,1.0
2018-11-01,42.79,43.19,41.355,41.48,378464,42.79,43.19,41.355,41.48,378464,0.0,1.0
2018-11-02,43.22,43.64,42.454,42.87,349446,43.22,43.64,42.454,42.87,349446,0.0,1.0
2018-11-05,44.2,44.45,42.69,43.23,378782,44.2,44.45,42.69,43.23,378782,0.0,1.0
2018-11-06,44.53,45.02,43.86,44.06,447500,44.53,45.02,43.86,44.06,447500,0.0,1.0
2018-11-07,44.77,45.0,43.69,44.53,447685,44.77,45.0,43.69,44.53,447685,0.0,1.0
2018-11-08,45.0,45.88,44.64,44.88,323876,45.0,45.88,44.64,44.88,323876,0.0,1.0
2018-11-09,43.85,45.38,43.77,45.0,253594,43.85,45.38,43.77,45.0,253594,0.0,1.0
2018-11-12,42.49,44.795,42.05,43.86,719840,42.49,44.795,42.05,43.86,719840,0.0,1.0
2018-11-13,41.09,43.5,38.52,43.5,856702,41.09,43.5,38.52,43.5,856702,0.0,1.0
2018-11-14,41.78,42.675,40.27,40.27,945426,41.78,42.675,40.27,40.27,945426,0.0,1.0
2018-11-15,40.0,40.79,39.55,39.84,4219015,40.0,40.79,39.55,39.84,4219015,0.0,1.0
2018-11-16,39.19,40.06,38.84,39.95,1321021,39.19,40.06,38.84,39.95,1321021,0.0,1.0
2018-11-19,37.21,39.6,37.02,39.18,1585886,37.21,39.6,37.02,39.18,1585886,0.0,1.0
2018-11-20,36.06,37.2,35.66,36.65,1639277,36.06,37.2,35.66,36.65,1639277,0.0,1.0
2018-11-21,36.96,37.35,35.775,36.5,3005149,36.96,37.35,35.775,36.5,3005149,0.0,1.0
2018-11-23,36.78,37.12,36.12,36.48,510159,36.78,37.12,36.12,36.48,510159,0.0,1.0
2018-11-26,36.19,37.56,36.16,37.01,818906,36.19,37.56,36.16,37.01,818906,0.0,1.0
2018-11-27,36.69,36.69,34.73,35.84,613609,36.69,36.69,34.73,35.84,613609,0.0,1.0
2018-11-28,37.75,37.75,36.053,36.68,1081674,37.75,37.75,36.053,36.68,1081674,0.0,1.0
2018-11-29,37.47,37.75,36.265,37.63,889719,37.47,37.75,36.265,37.63,889719,0.0,1.0
2018-11-30,36.77,37.35,36.04,37.24,1639654,36.77,37.35,36.04,37.24,1639654,0.0,1.0
2018-12-03,38.33,38.4,37.065,37.5,1201579,38.33,38.4,37.065,37.5,1201579,0.0,1.0
2018-12-04,36.34,38.53,36.27,38.32,603290,36.34,38.53,36.27,38.32,603290,0.0,1.0
2018-12-06,35.52,37.535,34.31,35.83,1095679,35.52,37.535,34.31,35.83,1095679,0.0,1.0
2018-12-07,32.36,35.67,32.35,35.41,1445046,32.36,35.67,32.35,35.41,1445046,0.0,1.0
2018-12-10,31.9,34.06,31.55,32.51,1095227,31.9,34.06,31.55,32.51,1095227,0.0,1.0
2018-12-11,32.36,32.882,31.82,32.41,834579,32.36,32.882,31.82,32.41,834579,0.0,1.0
2018-12-12,31.86,32.97,31.84,32.6,484826,31.86,32.97,31.84,32.6,484826,0.0,1.0
2018-12-13,30.69,32.66,30.44,32.0,783325,30.69,32.66,30.44,32.0,783325,0.0,1.0
2018-12-14,29.84,30.95,29.6,30.42,719557,29.84,30.95,29.6,30.42,719557,0.0,1.0
2018-12-17,29.23,30.3,28.92,29.47,1218679,29.23,30.3,28.92,29.47,1218679,0.0,1.0
2018-12-18,29.07,29.67,28.58,29.67,697509,29.07,29.67,28.58,29.67,697509,0.0,1.0
2018-12-19,29.08,29.78,28.92,29.14,1189824,29.08,29.78,28.92,29.14,1189824,0.0,1.0
2018-12-20,27.02,29.1,26.72,29.1,1188192,27.02,29.1,26.72,29.1,1188192,0.0,1.0
2018-12-21,26.41,27.96,26.12,27.41,2134090,26.41,27.96,26.12,27.41,2134090,0.0,1.0
2018-12-24,26.48,26.97,25.599,26.0,386940,26.48,26.97,25.599,26.0,386940,0.0,1.0
2018-12-26,28.26,28.28,26.59,26.59,656705,28.26,28.28,26.59,26.59,656705,0.0,1.0
2018-12-27,29.06,29.93,27.32,27.89,1009948,29.06,29.93,27.32,27.89,1009948,0.0,1.0
2018-12-28,28.98,29.53,28.63,29.0,898317,28.98,29.53,28.63,29.0,898317,0.0,1.0
2018-12-31,28.17,29.25,27.89,29.25,994732,28.17,29.25,27.89,29.25,994732,0.0,1.0
2019-01-02,27.94,28.25,27.44,27.7,509158,27.94,28.25,27.44,27.7,509158,0.0,1.0
2019-01-03,27.19,28.86,27.11,27.64,571884,27.19,28.86,27.11,27.64,571884,0.0,1.0
2019-01-04,27.73,28.27,27.02,27.34,765516,27.73,28.27,27.02,27.34,765516,0.0,1.0
2019-01-07,28.63,28.68,27.79,27.79,997105,28.63,28.68,27.79,27.79,997105,0.0,1.0
2019-01-08,29.13,29.35,28.52,28.84,829714,29.13,29.35,28.52,28.84,829714,0.0,1.0
2019-01-09,29.57,29.8,28.95,29.06,525087,29.57,29.8,28.95,29.06,525087,0.0,1.0
2019-01-10,29.35,29.59,28.5,29.2,783748,29.35,29.59,28.5,29.2,783748,0.0,1.0
2019-01-11,30.92,31.45,28.89,29.35,1586409,30.92,31.45,28.89,29.35,1586409,0.0,1.0
2019-01-14,30.42,31.781,29.94,30.84,684667,30.42,31.781,29.94,30.84,684667,0.0,1.0
2019-01-15,30.6,30.7,30.03,30.27,439481,30.6,30.7,30.03,30.27,439481,0.0,1.0
2019-01-16,31.91,31.96,30.59,30.6,950927,31.91,31.96,30.59,30.6,950927,0.0,1.0
2019-01-17,32.54,32.62,31.07,31.66,807776,32.54,32.62,31.07,31.66,807776,0.0,1.0
2019-01-18,33.25,33.66,32.115,32.55,972656,33.25,33.66,32.115,32.55,972656,0.0,1.0
2019-01-22,31.97,33.33,31.67,33.11,679689,31.97,33.33,31.67,33.11,679689,0.0,1.0
2019-01-23,31.87,32.98,31.37,31.88,538158,31.87,32.98,31.37,31.88,538158,0.0,1.0
2019-01-24,32.45,32.48,31.43,31.87,338700,32.45,32.48,31.43,31.87,338700,0.0,1.0
2019-01-25,32.85,33.24,31.82,32.92,397761,32.85,33.24,31.82,32.92,397761,0.0,1.0
2019-01-28,31.74,32.933,31.49,32.32,490098,31.74,32.933,31.49,32.32,490098,0.0,1.0
2019-01-29,31.59,32.15,31.45,31.85,359095,31.59,32.15,31.45,31.85,359095,0.0,1.0
2019-01-30,31.37,31.91,31.13,31.91,331723,31.37,31.91,31.13,31.91,331723,0.0,1.0
2019-01-31,31.76,31.81,30.859,31.27,492753,31.76,31.81,30.859,31.27,492753,0.0,1.0
2019-02-01,31.86,32.06,31.31,31.94,330522,31.86,32.06,31.31,31.94,330522,0.0,1.0
2019-02-04,31.55,31.89,31.4,31.79,503535,31.55,31.89,31.4,31.79,503535,0.0,1.0
2019-02-05,32.51,32.67,31.53,31.6,416210,32.51,32.67,31.53,31.6,416210,0.0,1.0
2019-02-06,31.38,32.635,31.29,32.42,362674,31.38,32.635,31.29,32.42,362674,0.0,1.0
2019-02-07,31.72,31.8,30.69,31.1,458141,31.72,31.8,30.69,31.1,458141,0.0,1.0
2019-02-08,31.77,31.9,31.08,31.56,286136,31.77,31.9,31.08,31.56,286136,0.0,1.0
2019-02-11,31.78,32.19,31.53,31.73,470514,31.78,32.19,31.53,31.73,470514,0.0,1.0
2019-02-12,32.94,32.95,31.92,32.08,363496,32.94,32.95,31.92,32.08,363496,0.0,1.0
2019-02-13,33.42,33.62,32.56,33.14,402569,33.42,33.62,32.56,33.14,402569,0.0,1.0
2019-02-14,33.31,33.75,32.745,33.23,515157,33.31,33.75,32.745,33.23,515157,0.0,1.0
2019-02-15,34.0,34.38,33.064,33.57,504449,34.0,34.38,33.064,33.57,504449,0.0,1.0
2019-02-19,33.48,34.04,33.21,33.8,429172,33.48,34.04,33.21,33.8,429172,0.0,1.0
2019-02-20,34.18,34.2,33.38,33.43,469424,34.18,34.2,33.38,33.43,469424,0.0,1.0
2019-02-21,33.41,34.21,33.16,33.99,419912,33.41,34.21,33.16,33.99,419912,0.0,1.0
2019-02-22,33.69,33.7,33.12,33.67,371979,33.69,33.7,33.12,33.67,371979,0.0,1.0
2019-02-25,32.97,34.022,32.9,33.69,524781,32.97,34.022,32.9,33.69,524781,0.0,1.0
2019-02-26,34.06,34.17,32.83,33.04,929549,34.06,34.17,32.83,33.04,929549,0.0,1.0
2019-02-27,32.95,35.66,31.0,32.34,1236200,32.95,35.66,31.0,32.34,1236200,0.0,1.0
2019-02-28,33.6,33.84,31.29,32.03,1085796,33.6,33.84,31.29,32.03,1085796,0.0,1.0
2019-03-01,35.19,35.47,33.6,33.98,562286,35.19,35.47,33.6,33.98,562286,0.0,1.0
2019-03-04,33.01,35.38,32.765,35.38,731645,33.01,35.38,32.765,35.38,731645,0.0,1.0
2019-03-05,32.1,33.19,32.03,32.67,672767,32.1,33.19,32.03,32.67,672767,0.0,1.0
2019-03-06,31.41,32.355,30.8,32.19,725685,31.41,32.355,30.8,32.19,725685,0.0,1.0
2019-03-07,31.18,31.41,30.6,31.31,633352,31.18,31.41,30.6,31.31,633352,0.0,1.0
2019-03-08,30.44,31.31,30.25,30.84,903823,30.44,31.31,30.25,30.84,903823,0.0,1.0
2019-03-11,31.3,31.53,30.28,30.28,539940,31.3,31.53,30.28,30.28,539940,0.0,1.0
2019-03-12,30.72,31.38,30.34,31.38,431504,30.72,31.38,30.34,31.38,431504,0.0,1.0
2019-03-13,31.62,31.64,30.5,30.83,1028035,31.62,31.64,30.5,30.83,1028035,0.0,1.0
2019-03-14,31.09,31.885,30.87,31.58,557844,31.09,31.885,30.87,31.58,557844,0.0,1.0
2019-03-15,30.5,30.96,29.83,30.96,1283085,30.5,30.96,29.83,30.96,1283085,0.0,1.0
2019-03-18,30.17,30.68,29.98,30.54,714195,30.17,30.68,29.98,30.54,714195,0.0,1.0
2019-03-19,29.83,30.56,29.63,30.33,608435,29.83,30.56,29.63,30.33,608435,0.0,1.0
2019-03-20,28.93,30.03,28.58,29.87,694246,28.93,30.03,28.58,29.87,694246,0.0,1.0
2019-03-21,29.75,29.9,28.46,28.89,641730,29.75,29.9,28.46,28.89,641730,0.0,1.0
2019-03-22,29.07,29.695,28.65,29.51,458081,29.07,29.695,28.65,29.51,458081,0.0,1.0
2019-03-25,29.38,29.78,28.53,29.02,406217,29.38,29.78,28.53,29.02,406217,0.0,1.0
2019-03-26,30.05,30.67,29.33,29.6,661232,30.05,30.67,29.33,29.6,661232,0.0,1.0
2019-03-27,31.28,31.75,30.06,30.06,923922,31.28,31.75,30.06,30.06,923922,0.0,1.0
2019-03-28,31.24,31.985,30.97,31.42,506124,31.24,31.985,30.97,31.42,506124,0.0,1.0
2019-03-29,31.43,31.63,30.99,31.38,414591,31.43,31.63,30.99,31.38,414591,0.0,1.0
2019-04-01,31.98,32.07,31.21,31.54,578748,31.98,32.07,31.21,31.54,578748,0.0,1.0
2019-04-02,30.45,31.97,29.84,31.97,1068927,30.45,31.97,29.84,31.97,1068927,0.0,1.0
2019-04-03,30.17,30.865,29.82,30.75,652082,30.17,30.865,29.82,30.75,652082,0.0,1.0
2019-04-04,30.51,30.91,29.855,30.31,467162,30.51,30.91,29.855,30.31,467162,0.0,1.0
2019-04-05,30.4,30.64,30.24,30.6,511531,30.4,30.64,30.24,30.6,511531,0.0,1.0
2019-04-08,29.93,30.47,29.75,30.32,611195,29.93,30.47,29.75,30.32,611195,0.0,1.0
2019-04-09,29.49,29.97,29.47,29.75,423226,29.49,29.97,29.47,29.75,423226,0.0,1.0
2019-04-10,29.58,30.515,29.39,29.49,1025423,29.58,30.515,29.39,29.49,1025423,0.0,1.0
2019-04-11,29.56,30.05,29.13,29.73,713555,29.56,30.05,29.13,29.73,713555,0.0,1.0
2019-04-12,29.12,29.99,29.1,29.77,586271,29.12,29.99,29.1,29.77,586271,0.0,1.0
2019-04-15,29.25,29.5,28.61,29.18,1117453,29.25,29.5,28.61,29.18,1117453,0.0,1.0
2019-04-16,29.2,29.46,28.75,29.27,470530,29.2,29.46,28.75,29.27,470530,0.0,1.0
2019-04-17,28.63,29.565,28.36,29.29,675288,28.63,29.565,28.36,29.29,675288,0.0,1.0
2019-04-18,28.38,28.77,27.98,28.57,827272,28.38,28.77,27.98,28.57,827272,0.0,1.0
2019-04-22,28.55,29.04,27.91,28.26,2719210,28.55,29.04,27.91,28.26,2719210,0.0,1.0
2019-04-23,29.1,29.41,28.5,28.7,569842,29.1,29.41,28.5,28.7,569842,0.0,1.0
2019-04-24,29.21,29.652,29.0,29.06,690124,29.21,29.652,29.0,29.06,690124,0.0,1.0
2019-04-25,29.16,29.34,28.44,29.05,312178,29.16,29.34,28.44,29.05,312178,0.0,1.0
2019-04-26,28.14,29.07,27.68,29.07,1527495,28.14,29.07,27.68,29.07,1527495,0.0,1.0
2019-04-29,27.78,28.545,27.4,28.26,904276,27.78,28.545,27.4,28.26,904276,0.0,1.0
2019-04-30,27.0,27.9,26.065,27.75,1433177,27.0,27.9,26.065,27.75,1433177,0.0,1.0
2019-05-01,26.8,27.475,26.43,26.98,888048,26.8,27.475,26.43,26.98,888048,0.0,1.0
2019-05-02,27.05,27.1,26.025,26.73,856028,27.05,27.1,26.025,26.73,856028,0.0,1.0
2019-05-03,27.72,27.91,27.04,27.23,750805,27.72,27.91,27.04,27.23,750805,0.0,1.0
2019-05-06,27.45,27.785,26.9,27.17,735242,27.45,27.785,26.9,27.17,735242,0.0,1.0
2019-05-07,26.24,27.36,26.17,27.12,952622,26.24,27.36,26.17,27.12,952622,0.0,1.0
2019-05-08,26.59,26.75,25.79,26.29,815140,26.59,26.75,25.79,26.29,815140,0.0,1.0
2019-05-09,27.49,29.43,26.99,27.16,1552990,27.49,29.43,26.99,27.16,1552990,0.0,1.0
2019-05-10,27.46,27.56,26.46,27.21,878264,27.46,27.56,26.46,27.21,878264,0.0,1.0
2019-05-13,26.5,27.16,26.13,26.94,902558,26.5,27.16,26.13,26.94,902558,0.0,1.0
2019-05-14,27.2,27.26,26.55,26.59,632516,27.2,27.26,26.55,26.59,632516,0.0,1.0
2019-05-15,27.7,27.82,26.78,26.9,1222125,27.7,27.82,26.78,26.9,1222125,0.0,1.0
2019-05-16,27.56,28.43,27.36,27.77,826316,27.56,28.43,27.36,27.77,826316,0.0,1.0
2019-05-17,27.11,27.77,26.5,27.21,1062262,27.11,27.77,26.5,27.21,1062262,0.0,1.0
2019-05-20,26.63,27.055,26.42,26.8,610680,26.63,27.055,26.42,26.8,610680,0.0,1.0
2019-05-21,27.46,27.585,26.46,26.76,898887,27.46,27.585,26.46,26.76,898887,0.0,1.0
2019-05-22,27.84,28.17,27.23,27.32,581234,27.84,28.17,27.23,27.32,581234,0.0,1.0
2019-05-23,28.34,28.47,27.28,27.56,640725,28.34,28.47,27.28,27.56,640725,0.0,1.0
2019-05-24,28.86,29.05,27.78,28.51,1011213,28.86,29.05,27.78,28.51,1011213,0.0,1.0
2019-05-28,27.36,29.12,27.22,28.99,878005,27.36,29.12,27.22,28.99,878005,0.0,1.0
2019-05-29,27.71,28.0,26.91,27.66,1088320,27.71,28.0,26.91,27.66,1088320,0.0,1.0
2019-05-30,27.5,28.2,27.35,27.93,747702,27.5,28.2,27.35,27.93,747702,0.0,1.0
2019-05-31,27.23,27.72,26.91,27.26,629959,27.23,27.72,26.91,27.26,629959,0.0,1.0
2019-06-03,25.76,27.41,25.61,27.28,1029274,25.76,27.41,25.61,27.28,1029274,0.0,1.0
2019-06-04,27.1,27.175,25.88,26.04,883210,27.1,27.175,25.88,26.04,883210,0.0,1.0
2019-06-05,27.28,27.5,26.76,27.19,750163,27.28,27.5,26.76,27.19,750163,0.0,1.0
2019-06-06,26.42,27.64,26.01,27.19,875191,26.42,27.64,26.01,27.19,875191,0.0,1.0
2019-06-07,26.19,27.0399,26.12,26.61,1045150,26.19,27.0399,26.12,26.61,1045150,0.0,1.0
2019-06-10,27.56,27.84,26.38,26.38,846775,27.56,27.84,26.38,26.38,846775,0.0,1.0
2019-06-11,28.48,29.79,27.97,28.89,1290046,28.48,29.79,27.97,28.89,1290046,0.0,1.0
2019-06-12,28.32,28.76,27.81,28.38,806829,28.32,28.76,27.81,28.38,806829,0.0,1.0
2019-06-13,30.26,30.41,28.08,28.42,1057034,30.26,30.41,28.08,28.42,1057034,0.0,1.0
2019-06-14,30.04,30.48,29.5,30.25,833790,30.04,30.48,29.5,30.25,833790,0.0,1.0
2019-06-17,30.48,30.72,29.51,30.11,882871,30.48,30.72,29.51,30.11,882871,0.0,1.0
2019-06-18,30.81,31.04,29.995,30.75,600060,30.81,31.04,29.995,30.75,600060,0.0,1.0
2019-06-19,30.95,31.23,30.255,30.73,1035921,30.95,31.23,30.255,30.73,1035921,0.0,1.0
2019-06-20,31.71,31.8,30.97,31.42,802801,31.71,31.8,30.97,31.42,802801,0.0,1.0
2019-06-21,31.95,32.03,31.09,31.72,817474,31.95,32.03,31.09,31.72,817474,0.0,1.0
2019-06-24,31.32,32.1,31.1,31.99,711167,31.32,32.1,31.1,31.99,711167,0.0,1.0
2019-06-25,30.85,31.59,30.48,31.31,575755,30.85,31.59,30.48,31.31,575755,0.0,1.0
2019-06-26,31.04,31.53,30.59,30.94,408200,31.04,31.53,30.59,30.94,408200,0.0,1.0
2019-06-27,31.47,31.48,30.92,31.15,516203,31.47,31.48,30.92,31.15,516203,0.0,1.0
2019-06-28,30.73,32.06,30.54,31.59,1904949,30.73,32.06,30.54,31.59,1904949,0.0,1.0
2019-07-01,29.81,31.7,29.57,31.16,905696,29.81,31.7,29.57,31.16,905696,0.0,1.0
2019-07-02,29.82,30.15,29.35,29.85,603500,29.82,30.15,29.35,29.85,603500,0.0,1.0
2019-07-03,29.97,30.19,29.35,29.99,278947,29.97,30.19,29.35,29.99,278947,0.0,1.0
2019-07-05,30.05,30.15,29.4,29.82,386721,30.05,30.15,29.4,29.82,386721,0.0,1.0
2019-07-08,30.63,30.78,29.645,29.97,701672,30.63,30.78,29.645,29.97,701672,0.0,1.0
2019-07-09,30.34,30.51,29.87,30.5,539898,30.34,30.51,29.87,30.5,539898,0.0,1.0
2019-07-10,30.81,30.93,30.13,30.49,902294,30.81,30.93,30.13,30.49,902294,0.0,1.0
2019-07-11,31.13,31.24,30.87,31.17,387797,31.13,31.24,30.87,31.17,387797,0.0,1.0
2019-07-12,31.42,31.76,30.86,31.45,551164,31.42,31.76,30.86,31.45,551164,0.0,1.0
2019-07-15,30.94,31.48,30.56,31.38,748558,30.94,31.48,30.56,31.38,748558,0.0,1.0
2019-07-16,31.44,31.53,30.64,30.96,417249,31.44,31.53,30.64,30.96,417249,0.0,1.0
2019-07-17,31.69,31.79,31.0,31.32,610728,31.69,31.79,31.0,31.32,610728,0.0,1.0
2019-07-18,32.05,32.27,31.36,31.63,512349,32.05,32.27,31.36,31.63,512349,0.0,1.0
2019-07-19,31.7,32.45,31.64,31.82,554520,31.7,32.45,31.64,31.82,554520,0.0,1.0
2019-07-22,31.25,31.86,30.92,31.75,393145,31.25,31.86,30.92,31.75,393145,0.0,1.0
2019-07-23,31.15,31.51,30.75,31.51,435116,31.15,31.51,30.75,31.51,435116,0.0,1.0
2019-07-24,32.1,32.33,31.0,31.04,681271,32.1,32.33,31.0,31.04,681271,0.0,1.0
2019-07-25,32.2,32.36,31.72,32.03,451688,32.2,32.36,31.72,32.03,451688,0.0,1.0
2019-07-26,32.34,32.39,31.65,32.36,413770,32.34,32.39,31.65,32.36,413770,0.0,1.0
2019-07-29,31.73,32.32,31.27,32.32,704986,31.73,32.32,31.27,32.32,704986,0.0,1.0
2019-07-30,31.19,31.56,30.785,31.48,663581,31.19,31.56,30.785,31.48,663581,0.0,1.0
2019-07-31,31.59,32.06,30.96,31.3,747055,31.59,32.06,30.96,31.3,747055,0.0,1.0
2019-08-01,30.38,31.59,29.55,31.59,830070,30.38,31.59,29.55,31.59,830070,0.0,1.0
2019-08-02,29.81,30.39,29.46,30.12,622553,29.81,30.39,29.46,30.12,622553,0.0,1.0
2019-08-05,28.97,29.55,28.29,29.24,1005113,28.97,29.55,28.29,29.24,1005113,0.0,1.0
2019-08-06,29.79,30.03,28.047,28.72,1324329,29.79,30.03,28.047,28.72,1324329,0.0,1.0
2019-08-07,31.36,32.6,29.93,30.4,1185195,31.36,32.6,29.93,30.4,1185195,0.0,1.0
2019-08-08,31.8,32.13,31.0,31.4,5653313,31.8,32.13,31.0,31.4,5653313,0.0,1.0
2019-08-09,31.25,32.2,30.99,31.83,1408905,31.25,32.2,30.99,31.83,1408905,0.0,1.0
2019-08-12,30.7,31.3,30.02,31.1,2645941,30.7,31.3,30.02,31.1,2645941,0.0,1.0
2019-08-13,30.02,31.55,29.745,30.74,1303920,30.02,31.55,29.745,30.74,1303920,0.0,1.0
2019-08-14,28.77,29.45,28.65,29.35,1516631,28.77,29.45,28.65,29.35,1516631,0.0,1.0
2019-08-15,28.78,29.57,28.5,28.5,1229806,28.78,29.57,28.5,28.5,1229806,0.0,1.0
2019-08-16,27.72,29.2,27.52,28.94,1334157,27.72,29.2,27.52,28.94,1334157,0.0,1.0
2019-08-19,27.5,28.4,27.42,28.19,1096993,27.5,28.4,27.42,28.19,1096993,0.0,1.0
2019-08-20,27.83,28.23,27.3,27.38,729105,27.83,28.23,27.3,27.38,729105,0.0,1.0
2019-08-21,28.28,28.46,27.79,28.19,1064308,28.28,28.46,27.79,28.19,1064308,0.0,1.0
2019-08-22,28.74,29.31,28.19,28.46,1140510,28.74,29.31,28.19,28.46,1140510,0.0,1.0
2019-08-23,26.93,28.48,26.84,28.43,1475730,26.93,28.48,26.84,28.43,1475730,0.0,1.0
2019-08-26,27.26,27.39,26.8,27.29,626948,27.26,27.39,26.8,27.29,626948,0.0,1.0
2019-08-27,26.99,27.82,26.8,27.36,707387,26.99,27.82,26.8,27.36,707387,0.0,1.0
2019-08-28,27.71,27.82,26.88,26.94,1348841,27.71,27.82,26.88,26.94,1348841,0.0,1.0
2019-08-29,28.83,29.045,27.95,28.23,1260040,28.83,29.045,27.95,28.23,1260040,0.0,1.0
2019-08-30,28.36,29.0,27.975,29.0,1134139,28.36,29.0,27.975,29.0,1134139,0.0,1.0
2019-09-03,27.62,28.31,27.31,27.7,740137,27.62,28.31,27.31,27.7,740137,0.0,1.0
2019-09-04,27.89,28.15,27.67,27.98,801887,27.89,28.15,27.67,27.98,801887,0.0,1.0
2019-09-05,27.58,28.5,27.54,28.27,1314686,27.58,28.5,27.54,28.27,1314686,0.0,1.0
2019-09-06,27.24,28.11,27.21,27.75,483155,27.24,28.11,27.21,27.75,483155,0.0,1.0
2019-09-09,27.9,28.41,27.07,27.3,1672380,27.9,28.41,27.07,27.3,1672380,0.0,1.0
2019-09-10,30.35,30.46,27.81,27.94,2324554,30.35,30.46,27.81,27.94,2324554,0.0,1.0
2019-09-11,32.22,32.3,29.82,30.55,1521314,32.22,32.3,29.82,30.55,1521314,0.0,1.0
2019-09-12,31.4,32.57,31.08,32.1,1296175,31.4,32.57,31.08,32.1,1296175,0.0,1.0
2019-09-13,30.65,32.21,30.56,31.73,854502,30.65,32.21,30.56,31.73,854502,0.0,1.0
2019-09-16,27.77,30.73,27.72,30.44,1457480,27.77,30.73,27.72,30.44,1457480,0.0,1.0
2019-09-17,26.94,28.16,26.88,27.8,1288348,26.94,28.16,26.88,27.8,1288348,0.0,1.0
2019-09-18,26.57,27.135,26.09,26.98,1114513,26.57,27.135,26.09,26.98,1114513,0.0,1.0
2019-09-19,25.66,27.15,25.49,26.8,959206,25.66,27.15,25.49,26.8,959206,0.0,1.0
2019-09-20,24.93,26.01,23.45,25.59,2676409,24.93,26.01,23.45,25.59,2676409,0.0,1.0
2019-09-23,24.78,25.3,24.59,24.88,981210,24.78,25.3,24.59,24.88,981210,0.0,1.0
2019-09-24,24.73,25.095,24.41,24.94,594859,24.73,25.095,24.41,24.94,594859,0.0,1.0
2019-09-25,24.96,25.1,24.49,24.72,592153,24.96,25.1,24.49,24.72,592153,0.0,1.0
2019-09-26,24.15,25.07,24.11,24.94,836614,24.15,25.07,24.11,24.94,836614,0.0,1.0
2019-09-27,23.93,24.22,23.48,24.18,1555703,23.93,24.22,23.48,24.18,1555703,0.0,1.0
2019-09-30,24.07,24.45,23.76,24.0,793078,24.07,24.45,23.76,24.0,793078,0.0,1.0
2019-10-01,25.05,25.46,24.65,25.26,1452619,25.05,25.46,24.65,25.26,1452619,0.0,1.0
2019-10-02,24.58,24.96,23.84,24.67,1317519,24.58,24.96,23.84,24.67,1317519,0.0,1.0
2019-10-03,23.06,24.71,22.54,24.4,1706961,23.06,24.71,22.54,24.4,1706961,0.0,1.0
2019-10-04,23.915,23.96,23.02,23.22,1065851,23.915,23.96,23.02,23.22,1065851,0.0,1.0
2019-10-07,22.97,24.31,22.94,23.82,769485,22.97,24.31,22.94,23.82,769485,0.0,1.0
2019-10-08,22.75,22.98,22.02,22.74,881766,22.75,22.98,22.02,22.74,881766,0.0,1.0
2019-10-09,22.86,23.22,22.6,22.84,377733,22.86,23.22,22.6,22.84,377733,0.0,1.0
2019-10-10,23.27,23.44,22.89,23.01,470629,23.27,23.44,22.89,23.01,470629,0.0,1.0
2019-10-11,23.93,24.44,23.49,23.55,727124,23.93,24.44,23.49,23.55,727124,0.0,1.0
2019-10-14,23.83,23.972,23.2,23.89,654554,23.83,23.972,23.2,23.89,654554,0.0,1.0
2019-10-15,24.44,24.62,23.46,23.8,718216,24.44,24.62,23.46,23.8,718216,0.0,1.0
2019-10-16,23.93,24.4,23.86,24.19,626164,23.93,24.4,23.86,24.19,626164,0.0,1.0
2019-10-17,23.9,24.42,23.82,24.02,639436,23.9,24.42,23.82,24.02,639436,0.0,1.0
2019-10-18,22.99,23.62,22.92,23.62,572430,22.99,23.62,22.92,23.62,572430,0.0,1.0
2019-10-21,23.15,23.849,22.71,23.07,653502,23.15,23.849,22.71,23.07,653502,0.0,1.0
2019-10-22,23.32,23.645,22.74,23.08,571094,23.32,23.645,22.74,23.08,571094,0.0,1.0
2019-10-23,23.63,23.73,22.7,23.36,433427,23.63,23.73,22.7,23.36,433427,0.0,1.0
2019-10-24,23.79,23.84,23.29,23.63,594546,23.79,23.84,23.29,23.63,594546,0.0,1.0
2019-10-25,23.86,24.4,23.57,23.68,390329,23.86,24.4,23.57,23.68,390329,0.0,1.0
2019-10-28,24.14,24.42,23.92,23.99,466818,24.14,24.42,23.92,23.99,466818,0.0,1.0
2019-10-29,24.12,24.33,23.71,24.03,459525,24.12,24.33,23.71,24.03,459525,0.0,1.0
2019-10-30,24.03,24.29,23.875,24.05,449172,24.03,24.29,23.875,24.05,449172,0.0,1.0
2019-10-31,23.8,23.96,23.37,23.88,567423,23.8,23.96,23.37,23.88,567423,0.0,1.0
2019-11-01,23.615,24.18,23.55,23.87,573834,23.615,24.18,23.55,23.87,573834,0.0,1.0
2019-11-04,24.005,24.24,23.79,23.89,734807,24.005,24.24,23.79,23.89,734807,0.0,1.0
2019-11-05,25.15,25.26,23.875,24.03,807697,25.15,25.26,23.875,24.03,807697,0.0,1.0
2019-11-06,24.83,25.3,24.41,25.0,943496,24.83,25.3,24.41,25.0,943496,0.0,1.0
2019-11-07,29.71,29.98,27.07,28.44,2684571,29.71,29.98,27.07,28.44,2684571,0.0,1.0
2019-11-08,27.75,29.895,27.54,29.8,1040154,27.75,29.895,27.54,29.8,1040154,0.0,1.0
2019-11-11,26.785,28.01,26.66,27.3,751080,26.785,28.01,26.66,27.3,751080,0.0,1.0
2019-11-12,27.025,27.41,26.04,26.58,902682,27.025,27.41,26.04,26.58,902682,0.0,1.0
2019-11-13,26.65,27.59,26.4,27.37,471964,26.65,27.59,26.4,27.37,471964,0.0,1.0
2019-11-14,27.03,27.4,26.61,27.01,581058,27.03,27.4,26.61,27.01,581058,0.0,1.0
2019-11-15,27.59,27.81,26.7,27.14,651341,27.59,27.81,26.7,27.14,651341,0.0,1.0
2019-11-18,27.33,27.755,27.23,27.5,517662,27.33,27.755,27.23,27.5,517662,0.0,1.0
2019-11-19,27.24,27.71,26.84,27.34,347882,27.24,27.71,26.84,27.34,347882,0.0,1.0
2019-11-20,27.95,28.54,27.03,27.12,1136437,27.95,28.54,27.03,27.12,1136437,0.0,1.0
2019-11-21,28.45,28.93,27.825,28.0,715884,28.45,28.93,27.825,28.0,715884,0.0,1.0
2019-11-22,28.89,29.04,28.235,28.65,631068,28.89,29.04,28.235,28.65,631068,0.0,1.0
2019-11-25,29.83,30.04,28.79,29.1,627676,29.83,30.04,28.79,29.1,627676,0.0,1.0
2019-11-26,30.2,30.41,29.48,29.74,693030,30.2,30.41,29.48,29.74,693030,0.0,1.0
2019-11-27,30.33,30.48,29.92,30.14,486655,30.33,30.48,29.92,30.14,486655,0.0,1.0
2019-11-29,30.2,30.38,29.88,30.33,356923,30.2,30.38,29.88,30.33,356923,0.0,1.0
2019-12-02,30.24,30.55,29.96,30.21,616142,30.24,30.55,29.96,30.21,616142,0.0,1.0
2019-12-03,29.62,30.0,29.285,29.88,542246,29.62,30.0,29.285,29.88,542246,0.0,1.0
2019-12-04,29.92,29.92,29.3,29.75,542938,29.92,29.92,29.3,29.75,542938,0.0,1.0
2019-12-05,30.22,30.51,30.02,30.19,501190,30.22,30.51,30.02,30.19,501190,0.0,1.0
2019-12-06,30.74,30.86,30.45,30.58,341032,30.74,30.86,30.45,30.58,341032,0.0,1.0
2019-12-09,30.38,30.78,30.34,30.56,439447,30.38,30.78,30.34,30.56,439447,0.0,1.0
2019-12-10,30.1,30.59,30.02,30.36,385469,30.1,30.59,30.02,30.36,385469,0.0,1.0
2019-12-11,30.63,30.79,29.9,30.2,458752,30.63,30.79,29.9,30.2,458752,0.0,1.0
2019-12-12,31.76,31.9,30.24,30.42,508365,31.76,31.9,30.24,30.42,508365,0.0,1.0
2019-12-13,31.53,31.82,31.17,31.58,519794,31.53,31.82,31.17,31.58,519794,0.0,1.0
2019-12-16,31.59,31.98,31.38,31.98,418680,31.59,31.98,31.38,31.98,418680,0.0,1.0
2019-12-17,31.97,32.0,31.33,31.59,410567,31.97,32.0,31.33,31.59,410567,0.0,1.0
2019-12-18,32.57,32.69,31.67,31.85,1009373,32.57,32.69,31.67,31.85,1009373,0.0,1.0
2019-12-19,32.93,33.36,32.25,32.75,987873,32.93,33.36,32.25,32.75,987873,0.0,1.0
2019-12-20,33.0,33.13,32.48,33.04,927333,33.0,33.13,32.48,33.04,927333,0.0,1.0
2019-12-23,32.93,33.44,32.645,33.04,465916,32.93,33.44,32.645,33.04,465916,0.0,1.0
2019-12-24,33.13,33.55,32.88,33.02,272151,33.13,33.55,32.88,33.02,272151,0.0,1.0
2019-12-26,32.84,33.26,32.26,33.25,364820,32.84,33.26,32.26,33.25,364820,0.0,1.0
2019-12-27,33.1,33.23,32.62,33.0,220974,33.1,33.23,32.62,33.0,220974,0.0,1.0
2019-12-30,32.21,33.0,32.16,32.84,440335,32.21,33.0,32.16,32.84,440335,0.0,1.0
2019-12-31,32.43,32.76,32.0,32.25,372977,32.43,32.76,32.0,32.25,372977,0.0,1.0
2020-01-02,32.43,32.9,31.79,32.76,617842,32.43,32.9,31.79,32.76,617842,0.0,1.0
2020-01-03,32.53,32.72,31.41,32.0,721066,32.53,32.72,31.41,32.0,721066,0.0,1.0
2020-01-06,32.95,33.06,31.97,32.24,533947,32.95,33.06,31.97,32.24,533947,0.0,1.0
2020-01-07,32.52,33.175,32.32,32.99,604194,32.52,33.175,32.32,32.99,604194,0.0,1.0
2020-01-08,32.83,33.1,32.43,32.52,545941,32.83,33.1,32.43,32.52,545941,0.0,1.0
2020-01-09,32.99,33.01,32.61,32.86,483593,32.99,33.01,32.61,32.86,483593,0.0,1.0
2020-01-10,32.63,33.14,32.6,32.86,711465,32.63,33.14,32.6,32.86,711465,0.0,1.0
2020-01-13,33.0,33.04,32.29,32.69,346028,33.0,33.04,32.29,32.69,346028,0.0,1.0
2020-01-14,32.99,33.22,32.81,32.91,532496,32.99,33.22,32.81,32.91,532496,0.0,1.0
2020-01-15,32.74,33.19,32.51,32.91,379061,32.74,33.19,32.51,32.91,379061,0.0,1.0
2020-01-16,32.73,33.25,32.2,33.05,501597,32.73,33.25,32.2,33.05,501597,0.0,1.0
2020-01-17,32.83,33.24,32.67,32.99,526009,32.83,33.24,32.67,32.99,526009,0.0,1.0
2020-01-21,33.78,33.8,32.685,32.75,708240,33.78,33.8,32.685,32.75,708240,0.0,1.0
2020-01-22,35.04,35.328,33.83,33.94,1052837,35.04,35.328,33.83,33.94,1052837,0.0,1.0
2020-01-23,35.57,38.51,35.45,36.5,1363220,35.57,38.51,35.45,36.5,1363220,0.0,1.0
2020-01-24,36.76,37.07,35.3,35.66,819968,36.76,37.07,35.3,35.66,819968,0.0,1.0
2020-01-27,36.06,36.77,36.01,36.69,699224,36.06,36.77,36.01,36.69,699224,0.0,1.0
2020-01-28,35.87,36.35,35.72,36.3,542834,35.87,36.35,35.72,36.3,542834,0.0,1.0
2020-01-29,35.54,36.24,35.52,36.04,569773,35.54,36.24,35.52,36.04,569773,0.0,1.0
2020-01-30,35.21,35.61,35.05,35.32,459685,35.21,35.61,35.05,35.32,459685,0.0,1.0
2020-01-31,34.12,35.35,33.88,35.03,583340,34.12,35.35,33.88,35.03,583340,0.0,1.0
2020-02-03,34.31,34.7,33.99,34.2,769741,34.31,34.7,33.99,34.2,769741,0.0,1.0
2020-02-04,33.66,34.675,33.6,34.58,458790,33.66,34.675,33.6,34.58,458790,0.0,1.0
2020-02-05,34.25,34.27,33.23,33.95,680884,34.25,34.27,33.23,33.95,680884,0.0,1.0
2020-02-06,34.48,35.09,34.22,34.37,482933,34.48,35.09,34.22,34.37,482933,0.0,1.0
2020-02-07,33.45,34.675,33.39,34.38,287121,33.45,34.675,33.39,34.38,287121,0.0,1.0
2020-02-10,32.93,33.92,32.11,33.24,476467,32.93,33.92,32.11,33.24,476467,0.0,1.0
2020-02-11,32.67,33.16,32.28,33.07,492668,32.67,33.16,32.28,33.07,492668,0.0,1.0
2020-02-12,32.59,33.04,31.702,32.94,1322016,32.59,33.04,31.702,32.94,1322016,0.0,1.0
2020-02-13,33.09,33.45,32.45,32.62,724563,33.09,33.45,32.45,32.62,724563,0.0,1.0
2020-02-14,33.75,33.88,32.625,33.07,765312,33.75,33.88,32.625,33.07,765312,0.0,1.0
2020-02-18,35.42,35.48,33.66,33.68,502478,35.42,35.48,33.66,33.68,502478,0.0,1.0
2020-02-19,35.52,36.02,35.26,35.56,410753,35.52,36.02,35.26,35.56,410753,0.0,1.0
2020-02-20,36.1,36.22,35.35,35.43,324552,36.1,36.22,35.35,35.43,324552,0.0,1.0
2020-02-21,35.95,36.4,35.31,36.13,468834,35.95,36.4,35.31,36.13,468834,0.0,1.0
2020-02-24,34.47,35.18,33.798,34.7,485781,34.47,35.18,33.798,34.7,485781,0.0,1.0
2020-02-25,33.83,34.71,33.61,34.56,674918,33.83,34.71,33.61,34.56,674918,0.0,1.0
2020-02-26,38.6,39.88,37.21,37.49,1932524,38.6,39.88,37.21,37.49,1932524,0.0,1.0
2020-02-27,35.18,38.912,34.94,38.51,1516748,35.18,38.912,34.94,38.51,1516748,0.0,1.0
2020-02-28,34.82,35.495,33.66,34.39,1072946,34.82,35.495,33.66,34.39,1072946,0.0,1.0
2020-03-02,36.33,36.51,33.895,35.28,690182,36.33,36.51,33.895,35.28,690182,0.0,1.0
2020-03-03,35.82,37.4,35.59,36.18,596737,35.82,37.4,35.59,36.18,596737,0.0,1.0
2020-03-04,36.79,37.025,35.67,36.26,359508,36.79,37.025,35.67,36.26,359508,0.0,1.0
2020-03-05,35.47,36.57,34.91,35.76,406587,35.47,36.57,34.91,35.76,406587,0.0,1.0
2020-03-06,34.94,35.725,33.93,33.99,558858,34.94,35.725,33.93,33.99,558858,0.0,1.0
2020-03-09,34.52,35.3,32.3,32.64,877859,34.52,35.3,32.3,32.64,877859,0.0,1.0
2020-03-10,34.7,36.11,33.15,35.59,809540,34.7,36.11,33.15,35.59,809540,0.0,1.0
2020-03-11,31.66,34.12,31.395,33.84,700339,31.66,34.12,31.395,33.84,700339,0.0,1.0
2020-03-12,27.66,31.177,27.5,29.19,974429,27.66,31.177,27.5,29.19,974429,0.0,1.0
2020-03-13,30.37,30.53,26.59,28.99,1195772,30.37,30.53,26.59,28.99,1195772,0.0,1.0
2020-03-16,23.25,28.83,23.08,24.99,1270116,23.25,28.83,23.08,24.99,1270116,0.0,1.0
2020-03-17,20.53,25.865,19.31,23.65,2235686,20.53,25.865,19.31,23.65,2235686,0.0,1.0
2020-03-18,16.67,19.54,14.915,19.01,1400914,16.67,19.54,14.915,19.01,1400914,0.0,1.0
2020-03-19,17.47,18.29,15.86,16.64,1252035,17.47,18.29,15.86,16.64,1252035,0.0,1.0
2020-03-20,14.06,18.316,13.47,17.68,1976571,14.06,18.316,13.47,17.68,1976571,0.0,1.0
2020-03-23,13.7,14.72,11.7,14.37,1230573,13.7,14.72,11.7,14.37,1230573,0.0,1.0
2020-03-24,18.09,18.18,14.27,14.38,1054471,18.09,18.18,14.27,14.38,1054471,0.0,1.0
2020-03-25,21.19,22.3,17.89,18.09,1674080,21.19,22.3,17.89,18.09,1674080,0.0,1.0
2020-03-26,22.15,22.89,21.26,21.55,1600581,22.15,22.89,21.26,21.55,1600581,0.0,1.0
2020-03-27,19.93,21.54,19.48,20.94,870053,19.93,21.54,19.48,20.94,870053,0.0,1.0
2020-03-30,19.58,20.61,18.95,19.78,558025,19.58,20.61,18.95,19.78,558025,0.0,1.0
2020-03-31,19.42,20.09,18.73,19.51,760084,19.42,20.09,18.73,19.51,760084,0.0,1.0
2020-04-01,16.48,18.28,16.1,18.06,1353998,16.48,18.28,16.1,18.06,1353998,0.0,1.0
2020-04-02,16.52,17.4,15.77,16.14,562251,16.52,17.4,15.77,16.14,562251,0.0,1.0
2020-04-03,16.67,16.75,15.37,16.44,579331,16.67,16.75,15.37,16.44,579331,0.0,1.0
2020-04-06,18.4,19.81,17.84,17.87,1189683,18.4,19.81,17.84,17.87,1189683,0.0,1.0
2020-04-07,19.94,21.33,19.86,19.86,1836214,19.94,21.33,19.86,19.86,1836214,0.0,1.0
2020-04-08,22.0,22.24,19.74,20.61,1345916,22.0,22.24,19.74,20.61,1345916,0.0,1.0
2020-04-09,24.37,26.0,22.38,23.52,1144452,24.37,26.0,22.38,23.52,1144452,0.0,1.0
2020-04-13,24.25,24.53,23.11,24.27,677649,24.25,24.53,23.11,24.27,677649,0.0,1.0
2020-04-14,25.08,25.67,24.38,24.9,856984,25.08,25.67,24.38,24.9,856984,0.0,1.0
2020-04-15,24.21,25.15,23.25,23.82,855488,24.21,25.15,23.25,23.82,855488,0.0,1.0
2020-04-16,24.03,24.57,23.2,24.07,679612,24.03,24.57,23.2,24.07,679612,0.0,1.0
2020-04-17,24.5,26.22,24.16,25.87,708170,24.5,26.22,24.16,25.87,708170,0.0,1.0
2020-04-20,24.19,24.45,22.95,23.59,749195,24.19,24.45,22.95,23.59,749195,0.0,1.0
2020-04-21,23.69,24.99,23.0,23.16,548379,23.69,24.99,23.0,23.16,548379,0.0,1.0
2020-04-22,24.33,26.165,23.79,24.27,456794,24.33,26.165,23.79,24.27,456794,0.0,1.0
2020-04-23,24.25,25.12,24.07,24.46,535116,24.25,25.12,24.07,24.46,535116,0.0,1.0
2020-04-24,25.67,26.05,23.91,24.47,415810,25.67,26.05,23.91,24.47,415810,0.0,1.0
2020-04-27,28.18,28.38,25.72,25.93,651231,28.18,28.38,25.72,25.93,651231,0.0,1.0
2020-04-28,27.63,29.675,27.26,29.08,597396,27.63,29.675,27.26,29.08,597396,0.0,1.0
2020-04-29,28.68,29.22,27.543,28.38,1104016,28.68,29.22,27.543,28.38,1104016,0.0,1.0
2020-04-30,26.5,28.55,26.44,28.05,633693,26.5,28.55,26.44,28.05,633693,0.0,1.0
2020-05-01,24.8,26.16,23.84,25.55,602103,24.8,26.16,23.84,25.55,602103,0.0,1.0
2020-05-04,24.68,24.85,23.69,24.0,437142,24.68,24.85,23.69,24.0,437142,0.0,1.0
2020-05-05,24.4,26.738,24.2,25.32,650314,24.4,26.738,24.2,25.32,650314,0.0,1.0
2020-05-06,24.0,25.056,23.84,24.64,461646,24.0,25.056,23.84,24.64,461646,0.0,1.0
2020-05-07,24.45,24.505,19.07,20.21,9965454,24.45,24.505,19.07,20.21,9965454,0.0,1.0
2020-05-08,26.41,27.3,24.7,24.71,11550988,26.41,27.3,24.7,24.71,11550988,0.0,1.0
2020-05-11,26.3,26.41,24.24,25.86,1440435,26.3,26.41,24.24,25.86,1440435,0.0,1.0
2020-05-12,24.52,27.72,24.47,26.62,1209872,24.52,27.72,24.47,26.62,1209872,0.0,1.0
2020-05-13,24.01,24.95,22.78,24.89,1237017,24.01,24.95,22.78,24.89,1237017,0.0,1.0
2020-05-14,23.82,24.072,22.64,23.28,1099346,23.82,24.072,22.64,23.28,1099346,0.0,1.0
2020-05-15,24.41,25.25,22.811,24.01,1009742,24.41,25.25,22.811,24.01,1009742,0.0,1.0
2020-05-18,26.36,27.08,25.64,25.99,1186085,26.36,27.08,25.64,25.99,1186085,0.0,1.0
2020-05-19,24.86,26.27,24.61,26.13,710882,24.86,26.27,24.61,26.13,710882,0.0,1.0
2020-05-20,24.34,25.635,24.15,25.51,526422,24.34,25.635,24.15,25.51,526422,0.0,1.0
2020-05-21,25.97,26.285,24.35,24.44,657911,25.97,26.285,24.35,24.44,657911,0.0,1.0
2020-05-22,25.37,26.48,24.74,25.57,410908,25.37,26.48,24.74,25.57,410908,0.0,1.0
2020-05-26,27.43,27.93,26.562,26.93,696750,27.43,27.93,26.562,26.93,696750,0.0,1.0
2020-05-27,28.51,28.64,27.09,28.58,546463,28.51,28.64,27.09,28.58,546463,0.0,1.0
2020-05-28,26.5,29.04,26.36,29.04,965484,26.5,29.04,26.36,29.04,965484,0.0,1.0
2020-05-29,26.78,27.34,25.95,26.25,1764096,26.78,27.34,25.95,26.25,1764096,0.0,1.0
2020-06-01,25.79,27.26,25.74,26.74,819386,25.79,27.26,25.74,26.74,819386,0.0,1.0
2020-06-02,27.35,27.77,26.0,26.18,860160,27.35,27.77,26.0,26.18,860160,0.0,1.0
2020-06-03,29.93,30.39,27.75,28.02,1162094,29.93,30.39,27.75,28.02,1162094,0.0,1.0
2020-06-04,29.68,30.57,29.19,29.65,869320,29.68,30.57,29.19,29.65,869320,0.0,1.0
2020-06-05,31.79,32.705,31.17,31.52,1090609,31.79,32.705,31.17,31.52,1090609,0.0,1.0
2020-06-08,31.76,33.8,31.185,32.57,1675653,31.76,33.8,31.185,32.57,1675653,0.0,1.0
2020-06-09,30.74,31.92,30.64,31.5,998885,30.74,31.92,30.64,31.5,998885,0.0,1.0
2020-06-10,30.05,31.17,29.97,31.17,1164841,30.05,31.17,29.97,31.17,1164841,0.0,1.0
2020-06-11,27.54,28.85,27.24,28.51,959093,27.54,28.85,27.24,28.51,959093,0.0,1.0
2020-06-12,28.145,28.9,27.075,28.9,809625,28.145,28.9,27.075,28.9,809625,0.0,1.0
2020-06-15,28.07,29.15,26.64,26.72,756154,28.07,29.15,26.64,26.72,756154,0.0,1.0
2020-06-16,29.47,30.35,28.05,30.22,713478,29.47,30.35,28.05,30.22,713478,0.0,1.0
2020-06-17,29.92,30.25,29.15,29.61,1260390,29.92,30.25,29.15,29.61,1260390,0.0,1.0
2020-06-18,30.68,30.72,28.81,29.42,593207,30.68,30.72,28.81,29.42,593207,0.0,1.0
2020-06-19,30.57,31.71,30.23,31.65,1205579,30.57,31.71,30.23,31.65,1205579,0.0,1.0
2020-06-22,31.55,31.95,30.17,30.32,644874,31.55,31.95,30.17,30.32,644874,0.0,1.0
2020-06-23,31.66,32.24,31.13,32.24,542141,31.66,32.24,31.13,32.24,542141,0.0,1.0
2020-06-24,30.44,31.5,29.755,31.09,862107,30.44,31.5,29.755,31.09,862107,0.0,1.0
2020-06-25,30.38,30.59,29.55,29.77,1074634,30.38,30.59,29.55,29.77,1074634,0.0,1.0
2020-06-26,28.8,30.6,28.75,30.0,1641968,28.8,30.6,28.75,30.0,1641968,0.0,1.0
2020-06-29,30.32,30.57,28.7,29.32,698438,30.32,30.57,28.7,29.32,698438,0.0,1.0
2020-06-30,30.52,30.81,29.9,30.4,665418,30.52,30.81,29.9,30.4,665418,0.0,1.0
2020-07-01,30.68,31.53,30.44,30.53,532840,30.68,31.53,30.44,30.53,532840,0.0,1.0
2020-07-02,30.62,31.72,30.29,31.44,458564,30.62,31.72,30.29,31.44,458564,0.0,1.0
2020-07-06,30.35,31.85,30.04,31.62,471717,30.35,31.85,30.04,31.62,471717,0.0,1.0
2020-07-07,29.15,30.35,29.11,30.13,526289,29.15,30.35,29.11,30.13,526289,0.0,1.0
2020-07-08,29.51,29.84,28.6,29.15,541932,29.51,29.84,28.6,29.15,541932,0.0,1.0
2020-07-09,27.9,29.37,27.1,29.36,1506106,27.9,29.37,27.1,29.36,1506106,0.0,1.0
2020-07-10,28.82,29.19,27.84,27.86,574199,28.82,29.19,27.84,27.86,574199,0.0,1.0
2020-07-13,28.79,29.83,28.75,29.31,442753,28.79,29.83,28.75,29.31,442753,0.0,1.0
2020-07-14,28.9,29.33,28.14,28.54,943312,28.9,29.33,28.14,28.54,943312,0.0,1.0
2020-07-15,30.49,30.63,29.225,29.64,709024,30.49,30.63,29.225,29.64,709024,0.0,1.0
2020-07-16,30.79,31.11,30.15,30.36,409417,30.79,31.11,30.15,30.36,409417,0.0,1.0
2020-07-17,30.13,31.0,30.03,30.86,548652,30.13,31.0,30.03,30.86,548652,0.0,1.0
2020-07-20,29.79,30.24,29.37,29.9,443209,29.79,30.24,29.37,29.9,443209,0.0,1.0
2020-07-21,31.07,31.205,30.095,30.2,1015598,31.07,31.205,30.095,30.2,1015598,0.0,1.0
2020-07-22,31.88,32.05,30.6829,30.7,402703,31.88,32.05,30.6829,30.7,402703,0.0,1.0
2020-07-23,32.03,32.8,31.625,32.06,375342,32.03,32.8,31.625,32.06,375342,0.0,1.0
2020-07-24,31.33,32.3,31.1,31.89,306964,31.33,32.3,31.1,31.89,306964,0.0,1.0
2020-07-27,32.29,32.31,31.05,31.3,484826,32.29,32.31,31.05,31.3,484826,0.0,1.0
2020-07-28,31.38,32.25,31.32,31.99,262130,31.38,32.25,31.32,31.99,262130,0.0,1.0
2020-07-29,32.15,32.315,31.17,31.65,576817,32.15,32.315,31.17,31.65,576817,0.0,1.0
2020-07-30,31.04,31.65,30.98,31.54,466600,31.04,31.65,30.98,31.54,466600,0.0,1.0
2020-07-31,31.99,31.99,30.68,31.08,710101,31.99,31.99,30.68,31.08,710101,0.0,1.0
2020-08-03,32.97,33.1684,30.511,31.99,610451,32.97,33.1684,30.511,31.99,610451,0.0,1.0
2020-08-04,33.67,33.89,32.32,32.99,796014,33.67,33.89,32.32,32.99,796014,0.0,1.0
2020-08-05,33.92,34.19,33.025,34.19,820956,33.92,34.19,33.025,34.19,820956,0.0,1.0
2020-08-06,33.25,34.82,32.75,33.01,1232070,33.25,34.82,32.75,33.01,1232070,0.0,1.0
2020-08-07,33.3,34.02,32.57,33.77,1554478,33.3,34.02,32.57,33.77,1554478,0.0,1.0
2020-08-10,35.17,35.41,33.47,33.47,967684,35.17,35.41,33.47,33.47,967684,0.0,1.0
2020-08-11,35.2,35.95,34.75,35.0,918275,35.2,35.95,34.75,35.0,918275,0.0,1.0
2020-08-12,35.53,36.0,35.1,35.64,1328240,35.53,36.0,35.1,35.64,1328240,0.0,1.0
2020-08-13,35.97,36.25,35.4,35.68,499005,35.97,36.25,35.4,35.68,499005,0.0,1.0
2020-08-14,35.72,36.2,35.29,35.76,265746,35.72,36.2,35.29,35.76,265746,0.0,1.0
2020-08-17,35.35,36.5,35.18,36.35,1216998,35.35,36.5,35.18,36.35,1216998,0.0,1.0
2020-08-18,35.68,36.05,35.04,35.11,667871,35.68,36.05,35.04,35.11,667871,0.0,1.0
2020-08-19,36.3,36.43,35.37,35.72,430383,36.3,36.43,35.37,35.72,430383,0.0,1.0
2020-08-20,36.74,37.0,35.72,35.72,557159,36.74,37.0,35.72,35.72,557159,0.0,1.0
2020-08-21,36.6,37.39,36.03,36.64,899310,36.6,37.39,36.03,36.64,899310,0.0,1.0
2020-08-24,37.28,37.35,36.24,37.07,440807,37.28,37.35,36.24,37.07,440807,0.0,1.0
2020-08-25,37.52,37.71,36.91,37.53,415995,37.52,37.71,36.91,37.53,415995,0.0,1.0
2020-08-26,38.23,38.35,37.34,37.5,555422,38.23,38.35,37.34,37.5,555422,0.0,1.0
2020-08-27,38.2,38.83,38.01,38.5,374665,38.2,38.83,38.01,38.5,374665,0.0,1.0
2020-08-28,37.19,38.57,37.09,38.52,452751,37.19,38.57,37.09,38.52,452751,0.0,1.0
2020-08-31,37.57,37.955,36.76,37.33,939988,37.57,37.955,36.76,37.33,939988,0.0,1.0
2020-09-01,39.66,39.84,36.88,37.41,727294,39.66,39.84,36.88,37.41,727294,0.0,1.0
2020-09-02,39.42,39.88,38.45,39.75,734558,39.42,39.88,38.45,39.75,734558,0.0,1.0
2020-09-03,39.22,40.0,38.28,39.53,437772,39.22,40.0,38.28,39.53,437772,0.0,1.0
2020-09-04,39.37,40.0,38.59,39.89,414710,39.37,40.0,38.59,39.89,414710,0.0,1.0
2020-09-08,38.42,39.79,38.4,38.66,858635,38.42,39.79,38.4,38.66,858635,0.0,1.0
2020-09-09,38.3,38.98,37.51,38.49,575263,38.3,38.98,37.51,38.49,575263,0.0,1.0
2020-09-10,38.27,39.79,38.24,38.87,1194211,38.27,39.79,38.24,38.87,1194211,0.0,1.0
2020-09-11,37.38,38.75,36.46,38.34,537594,37.38,38.75,36.46,38.34,537594,0.0,1.0
2020-09-14,37.23,38.24,36.88,37.73,554967,37.23,38.24,36.88,37.73,554967,0.0,1.0
2020-09-15,37.44,38.25,37.165,37.6,1025717,37.44,38.25,37.165,37.6,1025717,0.0,1.0
2020-09-16,38.2,38.6,36.93,37.72,396166,38.2,38.6,36.93,37.72,396166,0.0,1.0
2020-09-17,38.45,38.5,37.19,37.59,699913,38.45,38.5,37.19,37.59,699913,0.0,1.0
2020-09-18,38.35,39.72,37.885,39.55,1376106,38.35,39.72,37.885,39.55,1376106,0.0,1.0
2020-09-21,37.35,37.91,36.31,37.2,567937,37.35,37.91,36.31,37.2,567937,0.0,1.0
2020-09-22,39.11,39.29,37.4015,37.69,522640,39.11,39.29,37.4015,37.69,522640,0.0,1.0
2020-09-23,37.63,39.48,37.505,39.21,579052,37.63,39.48,37.505,39.21,579052,0.0,1.0
2020-09-24,36.64,37.59,36.47,37.38,817821,36.64,37.59,36.47,37.38,817821,0.0,1.0
2020-09-25,36.85,37.36,36.24,36.73,584989,36.85,37.36,36.24,36.73,584989,0.0,1.0
2020-09-28,38.24,38.5,37.15,37.25,386616,38.24,38.5,37.15,37.25,386616,0.0,1.0
2020-09-29,38.63,39.08,37.19,38.12,572222,38.63,39.08,37.19,38.12,572222,0.0,1.0
2020-09-30,38.24,39.4,37.92,38.68,310178,38.24,39.4,37.92,38.68,310178,0.0,1.0
2020-10-01,39.45,39.46,38.24,38.64,312045,39.45,39.46,38.24,38.64,312045,0.0,1.0
2020-10-02,39.68,39.954,37.3369,38.52,295439,39.68,39.954,37.3369,38.52,295439,0.0,1.0
2020-10-05,40.87,40.885,39.4173,40.0,624776,40.87,40.885,39.4173,40.0,624776,0.0,1.0
2020-10-06,39.33,41.697,39.27,41.22,312994,39.33,41.697,39.27,41.22,312994,0.0,1.0
2020-10-07,41.07,41.31,37.7901,40.05,846346,41.07,41.31,37.7901,40.05,846346,0.0,1.0
2020-10-08,39.6,41.39,39.57,41.39,471283,39.6,41.39,39.57,41.39,471283,0.0,1.0
2020-10-09,40.07,40.635,39.57,40.36,631477,40.07,40.635,39.57,40.36,631477,0.0,1.0
2020-10-12,39.93,40.55,39.6,40.36,358262,39.93,40.55,39.6,40.36,358262,0.0,1.0
2020-10-13,40.97,41.26,39.481,39.5,409917,40.97,41.26,39.481,39.5,409917,0.0,1.0
2020-10-14,40.81,41.83,40.22,41.17,369558,40.81,41.83,40.22,41.17,369558,0.0,1.0
2020-10-15,41.34,41.54,39.5,40.1,300039,41.34,41.54,39.5,40.1,300039,0.0,1.0
2020-10-16,40.81,41.63,40.67,41.37,226868,40.81,41.63,40.67,41.37,226868,0.0,1.0
2020-10-19,41.24,42.09,40.7,41.12,314627,41.24,42.09,40.7,41.12,314627,0.0,1.0
2020-10-20,41.95,42.33,40.98,41.77,600720,41.95,42.33,40.98,41.77,600720,0.0,1.0
2020-10-21,41.77,42.775,41.75,42.04,374407,41.77,42.775,41.75,42.04,374407,0.0,1.0
2020-10-22,42.59,43.47,40.83,42.0,450987,42.59,43.47,40.83,42.0,450987,0.0,1.0
2020-10-23,43.13,43.5,42.065,42.95,353243,43.13,43.5,42.065,42.95,353243,0.0,1.0
2020-10-26,42.24,43.215,41.19,42.48,493375,42.24,43.215,41.19,42.48,493375,0.0,1.0
2020-10-27,42.17,42.66,41.86,42.01,510862,42.17,42.66,41.86,42.01,510862,0.0,1.0
2020-10-28,41.75,42.645,40.44,41.17,1092726,41.75,42.645,40.44,41.17,1092726,0.0,1.0
2020-10-29,41.52,42.31,40.855,41.65,390001,41.52,42.31,40.855,41.65,390001,0.0,1.0
2020-10-30,40.33,41.815,40.0,41.49,534649,40.33,41.815,40.0,41.49,534649,0.0,1.0
2020-11-02,41.61,42.08,40.43,40.72,445612,41.61,42.08,40.43,40.72,445612,0.0,1.0
2020-11-03,42.5,42.81,41.64,42.25,590973,42.5,42.81,41.64,42.25,590973,0.0,1.0
2020-11-04,43.69,43.71,41.93,41.93,864671,43.69,43.71,41.93,41.93,864671,0.0,1.0
2020-11-05,45.2,45.2,42.35,43.8,1635273,45.2,45.2,42.35,43.8,1635273,0.0,1.0
2020-11-06,44.77,45.76,43.265,45.76,511524,44.77,45.76,43.265,45.76,511524,0.0,1.0
2020-11-09,48.27,50.0,46.37,48.55,912950,48.27,50.0,46.37,48.55,912950,0.0,1.0
2020-11-10,46.5,48.89,45.5,48.3,708631,46.5,48.89,45.5,48.3,708631,0.0,1.0
2020-11-11,45.67,46.86,44.83,46.86,606759,45.67,46.86,44.83,46.86,606759,0.0,1.0
2020-11-12,45.81,45.94,44.685,45.33,366309,45.81,45.94,44.685,45.33,366309,0.0,1.0
2020-11-13,44.14,46.58,43.89,45.79,857505,44.14,46.58,43.89,45.79,857505,0.0,1.0
2020-11-16,43.0,45.2,42.93,44.89,606941,43.0,45.2,42.93,44.89,606941,0.0,1.0
2020-11-17,41.98,42.68,41.58,42.57,767001,41.98,42.68,41.58,42.57,767001,0.0,1.0
2020-11-18,42.02,42.98,41.2,41.34,959211,42.02,42.98,41.2,41.34,959211,0.0,1.0
2020-11-19,42.25,42.68,41.33,42.0,832127,42.25,42.68,41.33,42.0,832127,0.0,1.0
2020-11-20,43.47,43.79,41.03,41.98,942927,43.47,43.79,41.03,41.98,942927,0.0,1.0
2020-11-23,44.92,45.36,43.59,44.0,529295,44.92,45.36,43.59,44.0,529295,0.0,1.0
2020-11-24,45.09,45.3871,44.16,45.29,649423,45.09,45.3871,44.16,45.29,649423,0.0,1.0
2020-11-25,44.28,45.11,43.75,45.1,538874,44.28,45.11,43.75,45.1,538874,0.0,1.0
2020-11-27,43.93,45.41,43.64,44.31,204235,43.93,45.41,43.64,44.31,204235,0.0,1.0
2020-11-30,42.81,44.045,41.99,43.91,478873,42.81,44.045,41.99,43.91,478873,0.0,1.0
2020-12-01,42.73,43.665,42.085,43.21,938718,42.73,43.665,42.085,43.21,938718,0.0,1.0
2020-12-02,42.645,43.0,41.92,42.76,497240,42.645,43.0,41.92,42.76,497240,0.0,1.0
2020-12-03,42.815,43.28,42.24,42.63,633142,42.815,43.28,42.24,42.63,633142,0.0,1.0
2020-12-04,42.76,43.23,42.1284,43.0,615295,42.76,43.23,42.1284,43.0,615295,0.0,1.0
2020-12-07,43.22,43.43,42.12,42.47,423066,43.22,43.43,42.12,42.47,423066,0.0,1.0
2020-12-08,44.0,44.16,42.8,42.88,797560,44.0,44.16,42.8,42.88,797560,0.0,1.0
2020-12-09,46.36,46.7,44.18,44.18,717412,46.36,46.7,44.18,44.18,717412,0.0,1.0
2020-12-10,45.73,46.97,45.38,46.1,431910,45.73,46.97,45.38,46.1,431910,0.0,1.0
2020-12-11,44.61,45.7,44.07,45.5,261056,44.61,45.7,44.07,45.5,261056,0.0,1.0
2020-12-14,45.57,46.03,44.78,45.29,553195,45.57,46.03,44.78,45.29,553195,0.0,1.0
2020-12-15,46.59,46.71,45.0,45.98,347305,46.59,46.71,45.0,45.98,347305,0.0,1.0
2020-12-16,46.2,47.09,45.94,46.9,506370,46.2,47.09,45.94,46.9,506370,0.0,1.0
2020-12-17,46.67,46.9,44.82,46.47,1450038,46.67,46.9,44.82,46.47,1450038,0.0,1.0
2020-12-18,45.85,47.4728,45.65,46.91,974873,45.85,47.4728,45.65,46.91,974873,0.0,1.0
2020-12-21,45.99,46.45,44.77,45.04,359288,45.99,46.45,44.77,45.04,359288,0.0,1.0
2020-12-22,47.72,47.83,45.9,45.9,547496,47.72,47.83,45.9,45.9,547496,0.0,1.0
2020-12-23,47.73,48.65,47.27,48.05,328559,47.73,48.65,47.27,48.05,328559,0.0,1.0
2020-12-24,47.31,47.7,46.59,47.68,146441,47.31,47.7,46.59,47.68,146441,0.0,1.0
2020-12-28,46.53,47.8,46.42,47.8,325779,46.53,47.8,46.42,47.8,325779,0.0,1.0
2020-12-29,45.79,46.56,45.32,46.56,215948,45.79,46.56,45.32,46.56,215948,0.0,1.0
2020-12-30,45.86,46.86,45.51,45.74,304315,45.86,46.86,45.51,45.74,304315,0.0,1.0
2020-12-31,45.29,46.18,45.0,45.86,311918,45.29,46.18,45.0,45.86,311918,0.0,1.0
2021-01-04,46.99,47.1,44.79,45.5,544006,46.99,47.1,44.79,45.5,544006,0.0,1.0
2021-01-05,47.26,48.1,46.09,47.03,1128442,47.26,48.1,46.09,47.03,1128442,0.0,1.0
2021-01-06,49.42,49.65,47.29,47.77,520578,49.42,49.65,47.29,47.77,520578,0.0,1.0
2021-01-07,50.035,50.46,48.73,49.31,492494,50.035,50.46,48.73,49.31,492494,0.0,1.0
2021-01-08,50.19,51.525,49.655,50.21,400475,50.19,51.525,49.655,50.21,400475,0.0,1.0
2021-01-11,49.74,50.51,48.76,49.38,369260,49.74,50.51,48.76,49.38,369260,0.0,1.0
2021-01-12,51.94,52.0,49.84,49.84,492377,51.94,52.0,49.84,49.84,492377,0.0,1.0
2021-01-13,50.91,52.3,50.69,52.25,307579,50.91,52.3,50.69,52.25,307579,0.0,1.0
2021-01-14,51.85,52.61,51.03,51.1,305845,51.85,52.61,51.03,51.1,305845,0.0,1.0
2021-01-15,48.64,52.02,48.41,51.35,397566,48.64,52.02,48.41,51.35,397566,0.0,1.0
2021-01-19,47.745,49.54,46.28,48.75,1116895,47.745,49.54,46.28,48.75,1116895,0.0,1.0
2021-01-20,48.58,50.32,48.09,48.53,983758,48.58,50.32,48.09,48.53,983758,0.0,1.0
2021-01-21,49.23,50.03,48.65,48.72,252429,49.23,50.03,48.65,48.72,252429,0.0,1.0
2021-01-22,48.15,49.18,47.692,48.58,610849,48.15,49.18,47.692,48.58,610849,0.0,1.0
2021-01-25,47.58,49.12,47.07,48.65,705675,47.58,49.12,47.07,48.65,705675,0.0,1.0
2021-01-26,47.41,48.23,46.28,48.02,1726400,47.41,48.23,46.28,48.02,1726400,0.0,1.0
2021-01-27,45.05,48.86,44.54,46.66,1503387,45.05,48.86,44.54,46.66,1503387,0.0,1.0
2021-01-28,46.54,47.12,44.71,45.33,730269,46.54,47.12,44.71,45.33,730269,0.0,1.0
2021-01-29,46.37,47.18,45.21,46.35,908776,46.37,47.18,45.21,46.35,908776,0.0,1.0
2021-02-01,45.29,46.74,44.415,46.49,557226,45.29,46.74,44.415,46.49,557226,0.0,1.0
2021-02-02,46.84,47.18,45.41,45.41,437513,46.84,47.18,45.41,45.41,437513,0.0,1.0
2021-02-03,48.73,49.04,46.05,46.85,868617,48.73,49.04,46.05,46.85,868617,0.0,1.0
2021-02-04,47.35,49.4342,46.73,48.62,445397,47.35,49.4342,46.73,48.62,445397,0.0,1.0
2021-02-05,49.07,49.53,47.36,47.66,425831,49.07,49.53,47.36,47.66,425831,0.0,1.0
2021-02-08,50.85,51.0,48.36,49.56,442296,50.85,51.0,48.36,49.56,442296,0.0,1.0
2021-02-09,51.39,52.08,50.13,50.77,529427,51.39,52.08,50.13,50.77,529427,0.0,1.0
2021-02-10,50.82,51.74,49.59,51.74,748817,50.82,51.74,49.59,51.74,748817,0.0,1.0
2021-02-11,51.21,52.1896,50.34,50.67,483290,51.21,52.1896,50.34,50.67,483290,0.0,1.0
2021-02-12,50.92,51.85,50.43,50.83,307281,50.92,51.85,50.43,50.83,307281,0.0,1.0
2021-02-16,50.55,51.38,49.68,51.38,452737,50.55,51.38,49.68,51.38,452737,0.0,1.0
2021-02-17,51.12,51.24,49.37,50.58,456028,51.12,51.24,49.37,50.58,456028,0.0,1.0
2021-02-18,49.96,51.2,49.2,51.1,646905,49.96,51.2,49.2,51.1,646905,0.0,1.0
2021-02-19,51.32,51.83,49.85,50.15,507516,51.32,51.83,49.85,50.15,507516,0.0,1.0
2021-02-22,51.21,51.82,50.7,51.05,413033,51.21,51.82,50.7,51.05,413033,0.0,1.0
2021-02-23,50.39,51.23,48.8,50.79,478658,50.39,51.23,48.8,50.79,478658,0.0,1.0
2021-02-24,49.14,50.94,48.59,50.83,402457,49.14,50.94,48.59,50.83,402457,0.0,1.0
2021-02-25,47.66,49.46,46.33,48.81,696614,47.66,49.46,46.33,48.81,696614,0.0,1.0
2021-02-26,47.49,49.0,46.18,48.23,899209,47.49,49.0,46.18,48.23,899209,0.0,1.0
2021-03-01,49.43,49.72,47.87,47.87,948696,49.43,49.72,47.87,47.87,948696,0.0,1.0
2021-03-02,47.8,49.75,47.36,48.93,653594,47.8,49.75,47.36,48.93,653594,0.0,1.0
2021-03-03,47.66,50.55,47.63,49.79,1571525,47.66,50.55,47.63,49.79,1571525,0.0,1.0
2021-03-04,44.22,46.44,43.61,46.0,1532026,44.22,46.44,43.61,46.0,1532026,0.0,1.0
2021-03-05,45.66,45.78,42.69,44.73,1289689,45.66,45.78,42.69,44.73,1289689,0.0,1.0
2021-03-08,45.64,46.6,45.0,45.99,721312,45.64,46.6,45.0,45.99,721312,0.0,1.0
2021-03-09,45.98,47.45,45.64,46.22,1244165,45.98,47.45,45.64,46.22,1244165,0.0,1.0
2021-03-10,46.59,47.37,46.1,46.22,757664,46.59,47.37,46.1,46.22,757664,0.0,1.0
2021-03-11,46.5,47.07,46.14,46.74,797970,46.5,47.07,46.14,46.74,797970,0.0,1.0
2021-03-12,47.81,47.9,46.05,46.62,863686,47.81,47.9,46.05,46.62,863686,0.0,1.0
2021-03-15,48.14,48.79,47.58,47.58,630449,48.14,48.79,47.58,47.58,630449,0.0,1.0
2021-03-16,45.65,47.96,45.27,47.96,1013873,45.65,47.96,45.27,47.96,1013873,0.0,1.0
2021-03-17,43.53,45.52,43.3,45.2,1109468,43.53,45.52,43.3,45.2,1109468,0.0,1.0
2021-03-18,43.03,44.735,42.835,43.56,1454085,43.03,44.735,42.835,43.56,1454085,0.0,1.0
2021-03-19,43.58,43.9564,42.02,42.76,1919173,43.58,43.9564,42.02,42.76,1919173,0.0,1.0
2021-03-22,43.6,44.57,43.51,43.88,609891,43.6,44.57,43.51,43.88,609891,0.0,1.0
2021-03-23,42.71,44.05,42.0731,43.46,694246,42.71,44.05,42.0731,43.46,694246,0.0,1.0
2021-03-24,42.53,43.51,42.27,43.16,619300,42.53,43.51,42.27,43.16,619300,0.0,1.0
2021-03-25,43.68,43.77,41.58,42.54,492644,43.68,43.77,41.58,42.54,492644,0.0,1.0
2021-03-26,45.37,45.42,42.0,44.13,636432,45.37,45.42,42.0,44.13,636432,0.0,1.0
2021-03-29,43.62,45.62,43.47,44.92,495087,43.62,45.62,43.47,44.92,495087,0.0,1.0
2021-03-30,45.14,45.49,43.21,43.87,1124770,45.14,45.49,43.21,43.87,1124770,0.0,1.0
2021-03-31,43.83,45.42,43.83,45.11,700220,43.83,45.42,43.83,45.11,700220,0.0,1.0
2021-04-01,45.18,45.455,43.96,44.29,556823,45.18,45.455,43.96,44.29,556823,0.0,1.0
2021-04-05,45.39,45.8193,44.51,45.79,472333,45.39,45.8193,44.51,45.79,472333,0.0,1.0
2021-04-06,46.79,47.24,45.0,45.31,2079557,46.79,47.24,45.0,45.31,2079557,0.0,1.0
2021-04-07,46.27,47.47,45.87,46.82,572507,46.27,47.47,45.87,46.82,572507,0.0,1.0
2021-04-08,47.38,47.57,45.56,46.2,848480,47.38,47.57,45.56,46.2,848480,0.0,1.0
2021-04-09,47.4,47.66,46.7,47.16,327843,47.4,47.66,46.7,47.16,327843,0.0,1.0
2021-04-12,47.81,47.9,47.06,47.51,488526,47.81,47.9,47.06,47.51,488526,0.0,1.0
2021-04-13,47.84,48.14,47.01,47.49,407004,47.84,48.14,47.01,47.49,407004,0.0,1.0
2021-04-14,46.98,48.305,46.86,47.83,681843,46.98,48.305,46.86,47.83,681843,0.0,1.0
2021-04-15,47.39,47.8397,46.41,47.04,289096,47.39,47.8397,46.41,47.04,289096,0.0,1.0
2021-04-16,47.58,47.84,46.965,47.69,243058,47.58,47.84,46.965,47.69,243058,0.0,1.0
2021-04-19,48.04,48.43,46.84,47.63,893311,48.04,48.43,46.84,47.63,893311,0.0,1.0
2021-04-20,47.33,48.72,46.88,47.69,616630,47.33,48.72,46.88,47.69,616630,0.0,1.0
2021-04-21,48.75,49.0693,46.9,47.1,1141530,48.75,49.0693,46.9,47.1,1141530,0.0,1.0
2021-04-22,49.72,50.44,48.53,48.8,1219323,49.72,50.44,48.53,48.8,1219323,0.0,1.0
2021-04-23,50.31,50.49,48.4,49.93,1153710,50.31,50.49,48.4,49.93,1153710,0.0,1.0
2021-04-26,50.86,51.47,50.41,50.9,455672,50.86,51.47,50.41,50.9,455672,0.0,1.0
2021-04-27,51.1,51.535,50.7,50.87,474735,51.1,51.535,50.7,50.87,474735,0.0,1.0
2021-04-28,51.35,51.94,50.3,51.28,538916,51.35,51.94,50.3,51.28,538916,0.0,1.0
2021-04-29,51.19,52.0,50.74,52.0,317336,51.19,52.0,50.74,52.0,317336,0.0,1.0
2021-04-30,50.41,51.2,50.14,50.84,420272,50.41,51.2,50.14,50.84,420272,0.0,1.0
2021-05-03,52.11,52.13,50.4,51.08,509619,52.11,52.13,50.4,51.08,509619,0.0,1.0
2021-05-04,50.63,52.07,50.4,51.89,532168,50.63,52.07,50.4,51.89,532168,0.0,1.0
2021-05-05,50.64,51.35,50.45,50.75,438804,50.64,51.35,50.45,50.75,438804,0.0,1.0
2021-05-06,50.4,51.06,49.89,50.8,399926,50.4,51.06,49.89,50.8,399926,0.0,1.0
2021-05-07,51.16,51.805,50.0,50.0,488709,51.16,51.805,50.0,50.0,488709,0.0,1.0
2021-05-10,51.33,53.68,50.98,51.02,1042251,51.33,53.68,50.98,51.02,1042251,0.0,1.0
2021-05-11,50.02,51.03,49.56,50.51,816977,50.02,51.03,49.56,50.51,816977,0.0,1.0
2021-05-12,46.91,50.3999,46.805,49.9,1586910,46.91,50.3999,46.805,49.9,1586910,0.0,1.0
2021-05-13,46.96,49.91,46.16,48.6,1240753,46.96,49.91,46.16,48.6,1240753,0.0,1.0
2021-05-14,49.94,50.05,47.77,48.2,831707,49.94,50.05,47.77,48.2,831707,0.0,1.0
2021-05-17,50.32,50.37,48.42,49.52,646979,50.32,50.37,48.42,49.52,646979,0.0,1.0
2021-05-18,49.87,50.9,49.83,50.65,539878,49.87,50.9,49.83,50.65,539878,0.0,1.0
2021-05-19,48.72,49.145,47.75,48.92,613515,48.72,49.145,47.75,48.92,613515,0.0,1.0
2021-05-20,48.64,49.052,47.27,48.45,427307,48.64,49.052,47.27,48.45,427307,0.0,1.0
2021-05-21,48.21,49.59,48.18,49.07,437897,48.21,49.59,48.18,49.07,437897,0.0,1.0
2021-05-24,48.36,48.96,47.57,48.41,349720,48.36,48.96,47.57,48.41,349720,0.0,1.0
2021-05-25,50.03,50.55,48.42,48.67,888781,50.03,50.55,48.42,48.67,888781,0.0,1.0
2021-05-26,49.46,51.0,49.15,50.09,574813,49.46,51.0,49.15,50.09,574813,0.0,1.0
2021-05-27,50.18,50.55,49.1,49.98,516818,50.18,50.55,49.1,49.98,516818,0.0,1.0
2021-05-28,49.67,50.42,49.535,50.31,298217,49.67,50.42,49.535,50.31,298217,0.0,1.0
2021-06-01,50.29,50.88,49.2,49.87,621276,50.29,50.88,49.2,49.87,621276,0.0,1.0
2021-06-02,49.68,50.48,49.13,50.48,462582,49.68,50.48,49.13,50.48,462582,0.0,1.0
2021-06-03,48.51,49.36,48.3,49.23,474482,48.51,49.36,48.3,49.23,474482,0.0,1.0
2021-06-04,48.18,48.98,47.87,48.89,841949,48.18,48.98,47.87,48.89,841949,0.0,1.0
2021-06-07,47.01,48.6836,46.71,48.08,1081071,47.01,48.6836,46.71,48.08,1081071,0.0,1.0
2021-06-08,48.94,49.19,47.0,47.0,733372,48.94,49.19,47.0,47.0,733372,0.0,1.0
2021-06-09,48.54,49.43,48.22,49.02,426737,48.54,49.43,48.22,49.02,426737,0.0,1.0
2021-06-10,48.46,48.99,47.87,48.46,312913,48.46,48.99,47.87,48.46,312913,0.0,1.0
2021-06-11,48.27,49.22,48.15,48.72,404959,48.27,49.22,48.15,48.72,404959,0.0,1.0
2021-06-14,48.77,48.82,48.25,48.53,353576,48.77,48.82,48.25,48.53,353576,0.0,1.0
2021-06-15,47.81,48.66,47.31,48.66,310053,47.81,48.66,47.31,48.66,310053,0.0,1.0
2021-06-16,48.47,48.64,47.27,47.91,421531,48.47,48.64,47.27,47.91,421531,0.0,1.0
2021-06-17,47.9,48.74,46.66,48.28,1243979,47.9,48.74,46.66,48.28,1243979,0.0,1.0
2021-06-18,47.3,48.0,46.925,47.21,695522,47.3,48.0,46.925,47.21,695522,0.0,1.0
2021-06-21,48.22,48.52,47.42,47.82,485779,48.22,48.52,47.42,47.82,485779,0.0,1.0
2021-06-22,49.28,49.31,48.04,48.37,573595,49.28,49.31,48.04,48.37,573595,0.0,1.0
2021-06-23,50.54,50.94,49.19,49.53,859879,50.54,50.94,49.19,49.53,859879,0.0,1.0
2021-06-24,51.25,51.3,50.43,51.01,357404,51.25,51.3,50.43,51.01,357404,0.0,1.0
2021-06-25,50.85,52.04,50.56,51.41,1284322,50.85,52.04,50.56,51.41,1284322,0.0,1.0
2021-06-28,51.25,51.35,50.22,51.06,696471,51.25,51.35,50.22,51.06,696471,0.0,1.0
2021-06-29,51.14,51.7,51.025,51.27,863663,51.14,51.7,51.025,51.27,863663,0.0,1.0
2021-06-30,51.13,51.6652,51.0,51.1,265612,51.13,51.6652,51.0,51.1,265612,0.0,1.0
2021-07-01,51.17,51.76,51.1,51.54,352106,51.17,51.76,51.1,51.54,352106,0.0,1.0
2021-07-02,50.78,51.44,50.62,51.44,206141,50.78,51.44,50.62,51.44,206141,0.0,1.0
2021-07-06,50.35,50.94,49.18,50.78,484733,50.35,50.94,49.18,50.78,484733,0.0,1.0
2021-07-07,50.38,51.22,50.0,50.54,980132,50.38,51.22,50.0,50.54,980132,0.0,1.0
2021-07-08,49.74,50.21,48.4,49.47,392701,49.74,50.21,48.4,49.47,392701,0.0,1.0
2021-07-09,50.54,50.79,49.955,50.27,168875,50.54,50.79,49.955,50.27,168875,0.0,1.0
2021-07-12,50.94,50.99,50.05,50.51,257983,50.94,50.99,50.05,50.51,257983,0.0,1.0
2021-07-13,50.92,51.25,50.18,50.56,265969,50.92,51.25,50.18,50.56,265969,0.0,1.0
2021-07-14,50.92,51.81,50.14,51.31,278691,50.92,51.81,50.14,51.31,278691,0.0,1.0
2021-07-15,50.67,51.3,49.81,50.62,828752,50.67,51.3,49.81,50.62,828752,0.0,1.0
2021-07-16,49.56,51.23,49.38,51.15,746888,49.56,51.23,49.38,51.15,746888,0.0,1.0
2021-07-19,49.95,50.425,47.54,48.76,669849,49.95,50.425,47.54,48.76,669849,0.0,1.0
2021-07-20,50.86,51.23,49.295,50.18,553790,50.86,51.23,49.295,50.18,553790,0.0,1.0
2021-07-21,51.51,52.0957,49.56,51.11,299316,51.51,52.0957,49.56,51.11,299316,0.0,1.0
2021-07-22,51.89,52.165,50.97,51.7,277395,51.89,52.165,50.97,51.7,277395,0.0,1.0
2021-07-23,52.83,52.91,51.91,52.28,256274,52.83,52.91,51.91,52.28,256274,0.0,1.0
2021-07-26,52.57,53.18,52.2,52.97,282985,52.57,53.18,52.2,52.97,282985,0.0,1.0
2021-07-27,52.25,52.5,51.28,52.17,363882,52.25,52.5,51.28,52.17,363882,0.0,1.0
2021-07-28,53.28,53.63,52.3,52.49,440420,53.28,53.63,52.3,52.49,440420,0.0,1.0
2021-07-29,53.62,53.95,53.16,53.49,396991,53.62,53.95,53.16,53.49,396991,0.0,1.0
2021-07-30,53.98,54.1,53.16,53.47,507217,53.98,54.1,53.16,53.47,507217,0.0,1.0
2021-08-02,53.21,54.25,53.03,54.0,444409,53.21,54.25,53.03,54.0,444409,0.0,1.0
2021-08-03,54.12,54.495,53.23,53.46,241406,54.12,54.495,53.23,53.46,241406,0.0,1.0
2021-08-04,53.74,54.18,53.21,53.58,311163,53.74,54.18,53.21,53.58,311163,0.0,1.0
2021-08-05,53.91,54.5,53.51,53.51,389572,53.91,54.5,53.51,53.51,389572,0.0,1.0
2021-08-06,54.3,54.8,53.75,54.39,194595,54.3,54.8,53.75,54.39,194595,0.0,1.0
2021-08-09,53.75,54.17,53.55,54.06,211440,53.75,54.17,53.55,54.06,211440,0.0,1.0
2021-08-10,54.46,54.87,53.55,54.04,257660,54.46,54.87,53.55,54.04,257660,0.0,1.0
2021-08-11,54.4,55.07,53.985,54.46,477774,54.4,55.07,53.985,54.46,477774,0.0,1.0
2021-08-12,54.89,55.6,51.81,55.6,951550,54.89,55.6,51.81,55.6,951550,0.0,1.0
2021-08-13,53.98,55.75,53.69,55.75,589985,53.98,55.75,53.69,55.75,589985,0.0,1.0
2021-08-16,54.64,54.66,52.46,53.48,1586012,54.64,54.66,52.46,53.48,1586012,0.0,1.0
2021-08-17,54.95,55.3,54.01,54.55,971346,54.95,55.3,54.01,54.55,971346,0.0,1.0
2021-08-18,55.04,55.75,54.49,54.8,1105669,55.04,55.75,54.49,54.8,1105669,0.0,1.0
2021-08-19,54.28,54.97,53.93,54.56,453992,54.28,54.97,53.93,54.56,453992,0.0,1.0
2021-08-20,55.51,55.79,54.6,54.66,604743,55.51,55.79,54.6,54.66,604743,0.0,1.0
2021-08-23,56.52,57.015,55.33,55.72,584564,56.52,57.015,55.33,55.72,584564,0.0,1.0
2021-08-24,55.11,56.93,54.94,56.6,625517,55.11,56.93,54.94,56.6,625517,0.0,1.0
2021-08-25,58.13,58.28,54.35,54.97,1422779,58.13,58.28,54.35,54.97,1422779,0.0,1.0
2021-08-26,57.32,58.26,56.88,58.26,355613,57.32,58.26,56.88,58.26,355613,0.0,1.0
2021-08-27,57.7,57.8,55.26,55.99,621747,57.7,57.8,55.26,55.99,621747,0.0,1.0
2021-08-30,59.19,59.38,57.52,58.08,464011,59.19,59.38,57.52,58.08,464011,0.0,1.0
2021-08-31,59.98,60.28,58.88,59.44,939186,59.98,60.28,58.88,59.44,939186,0.0,1.0
2021-09-01,59.77,60.925,58.62,60.23,1238793,59.77,60.925,58.62,60.23,1238793,0.0,1.0
2021-09-02,59.3,59.98,58.61,59.97,699066,59.3,59.98,58.61,59.97,699066,0.0,1.0
2021-09-03,59.41,60.23,58.85,59.08,359538,59.41,60.23,58.85,59.08,359538,0.0,1.0
2021-09-07,58.64,59.175,57.88,59.06,684722,58.64,59.175,57.88,59.06,684722,0.0,1.0
2021-09-08,58.99,59.3,58.13,58.8,568841,58.99,59.3,58.13,58.8,568841,0.0,1.0
2021-09-09,59.9,60.43,59.0,59.39,895633,59.9,60.43,59.0,59.39,895633,0.0,1.0
2021-09-10,58.62,60.23,58.59,60.23,427908,58.62,60.23,58.59,60.23,427908,0.0,1.0
2021-09-13,59.24,59.34,57.5,59.03,531255,59.24,59.34,57.5,59.03,531255,0.0,1.0
2021-09-14,57.8,59.65,57.16,59.46,800586,57.8,59.65,57.16,59.46,800586,0.0,1.0
2021-09-15,58.96,58.96,57.48,57.78,724651,58.96,58.96,57.48,57.78,724651,0.0,1.0
2021-09-16,59.8,60.1,58.69,59.03,404323,59.8,60.1,58.69,59.03,404323,0.0,1.0
2021-09-17,58.88,60.35,58.2,60.18,1146522,58.88,60.35,58.2,60.18,1146522,0.0,1.0
2021-09-20,57.76,58.27,57.105,57.77,819730,57.76,58.27,57.105,57.77,819730,0.0,1.0
2021-09-21,58.1,58.98,57.09,57.97,606754,58.1,58.98,57.09,57.97,606754,0.0,1.0
2021-09-22,58.9,59.68,58.08,58.4,398305,58.9,59.68,58.08,58.4,398305,0.0,1.0
2021-09-23,60.29,60.89,59.255,59.73,515828,60.29,60.89,59.255,59.73,515828,0.0,1.0
2021-09-24,60.7,60.76,59.3965,60.08,246285,60.7,60.76,59.3965,60.08,246285,0.0,1.0
2021-09-27,60.29,61.44,60.04,60.65,487578,60.29,61.44,60.04,60.65,487578,0.0,1.0
2021-09-28,58.47,59.92,58.31,59.88,375141,58.47,59.92,58.31,59.88,375141,0.0,1.0
2021-09-29,57.97,59.41,57.89,58.64,301449,57.97,59.41,57.89,58.64,301449,0.0,1.0
2021-09-30,56.77,58.18,56.55,58.01,1123393,56.77,58.18,56.55,58.01,1123393,0.0,1.0
2021-10-01,55.38,57.34,55.28,57.22,690053,55.38,57.34,55.28,57.22,690053,0.0,1.0
2021-10-04,55.99,56.07,54.38,55.27,431906,55.99,56.07,54.38,55.27,431906,0.0,1.0
2021-10-05,57.07,57.735,55.66,56.18,489286,57.07,57.735,55.66,56.18,489286,0.0,1.0
2021-10-06,57.48,57.6,55.75,56.45,814822,57.48,57.6,55.75,56.45,814822,0.0,1.0
2021-10-07,58.14,58.84,57.3625,57.83,320456,58.14,58.84,57.3625,57.83,320456,0.0,1.0
2021-10-08,57.25,58.38,57.15,58.09,177453,57.25,58.38,57.15,58.09,177453,0.0,1.0
2021-10-11,55.52,57.48,55.5,57.04,288263,55.52,57.48,55.5,57.04,288263,0.0,1.0
2021-10-12,56.63,57.25,55.37,55.82,731506,56.63,57.25,55.37,55.82,731506,0.0,1.0
2021-10-13,56.27,57.43,55.26,56.82,440119,56.27,57.43,55.26,56.82,440119,0.0,1.0
2021-10-14,59.42,60.71,58.99,59.31,1117334,59.42,60.71,58.99,59.31,1117334,0.0,1.0
2021-10-15,63.53,63.63,60.26,60.3624,796740,63.53,63.63,60.26,60.3624,796740,0.0,1.0
2021-10-18,61.76,64.6,61.7,63.87,730103,61.76,64.6,61.7,63.87,730103,0.0,1.0
2021-10-19,60.63,62.015,60.41,61.93,1057210,60.63,62.015,60.41,61.93,1057210,0.0,1.0
2021-10-20,59.21,61.4,59.1,60.45,791936,59.21,61.4,59.1,60.45,791936,0.0,1.0
2021-10-21,61.94,62.03,59.1,59.1,324862,61.94,62.03,59.1,59.1,324862,0.0,1.0
2021-10-22,60.51,62.1809,60.345,61.77,267354,60.51,62.1809,60.345,61.77,267354,0.0,1.0
2021-10-25,61.19,61.72,60.48,60.48,236852,61.19,61.72,60.48,60.48,236852,0.0,1.0
2021-10-26,60.29,61.456,60.21,61.35,314890,60.29,61.456,60.21,61.35,314890,0.0,1.0
2021-10-27,59.5,60.575,59.45,60.08,271929,59.5,60.575,59.45,60.08,271929,0.0,1.0
2021-10-28,60.5,60.59,59.39,59.63,327206,60.5,60.59,59.39,59.63,327206,0.0,1.0
2021-10-29,61.64,61.73,59.224,60.48,407365,61.64,61.73,59.224,60.48,407365,0.0,1.0
2021-11-01,62.44,62.8,61.6,61.67,328732,62.44,62.8,61.6,61.67,328732,0.0,1.0
2021-11-02,61.94,63.05,61.7,62.48,427720,61.94,63.05,61.7,62.48,427720,0.0,1.0
2021-11-03,64.16,64.52,61.95,61.95,690855,64.16,64.52,61.95,61.95,690855,0.0,1.0
2021-11-04,64.42,65.18,64.03,64.42,530807,64.42,65.18,64.03,64.42,530807,0.0,1.0
2021-11-05,64.95,65.92,63.5316,65.16,456999,64.95,65.92,63.5316,65.16,456999,0.0,1.0
2021-11-08,64.14,65.46,64.02,64.99,380619,64.14,65.46,64.02,64.99,380619,0.0,1.0
2021-11-09,63.52,65.14,63.1715,65.14,998440,63.52,65.14,63.1715,65.14,998440,0.0,1.0
2021-11-10,55.22,61.11,53.845,58.13,1751563,55.22,61.11,53.845,58.13,1751563,0.0,1.0
2021-11-11,53.13,55.28,52.85,55.01,885380,53.13,55.28,52.85,55.01,885380,0.0,1.0
2021-11-12,50.81,52.25,50.01,51.26,2304685,50.81,52.25,50.01,51.26,2304685,0.0,1.0
2021-11-15,49.36,51.11,49.275,50.49,987677,49.36,51.11,49.275,50.49,987677,0.0,1.0
2021-11-16,48.24,50.52,48.01,49.49,1251874,48.24,50.52,48.01,49.49,1251874,0.0,1.0
2021-11-17,48.68,49.2,47.72,48.23,1046521,48.68,49.2,47.72,48.23,1046521,0.0,1.0
2021-11-18,48.33,49.32,47.73,48.61,1049182,48.33,49.32,47.73,48.61,1049182,0.0,1.0
2021-11-19,48.66,48.96,47.9281,48.28,604576,48.66,48.96,47.9281,48.28,604576,0.0,1.0
2021-11-22,49.92,50.38,48.115,48.66,913100,49.92,50.38,48.115,48.66,913100,0.0,1.0
2021-11-23,49.83,50.72,49.165,49.54,1294296,49.83,50.72,49.165,49.54,1294296,0.0,1.0
2021-11-24,49.29,50.29,48.7,49.07,1425582,49.29,50.29,48.7,49.07,1425582,0.0,1.0
2021-11-26,47.77,48.8,46.53,48.51,478064,47.77,48.8,46.53,48.51,478064,0.0,1.0
2021-11-29,46.95,48.94,46.69,48.47,1034868,46.95,48.94,46.69,48.47,1034868,0.0,1.0
2021-11-30,48.04,48.63,46.37,47.29,1059083,48.04,48.63,46.37,47.29,1059083,0.0,1.0
2021-12-01,46.86,49.6,46.84,48.97,1436384,46.86,49.6,46.84,48.97,1436384,0.0,1.0
2021-12-02,48.78,49.33,46.58,46.98,1463112,48.78,49.33,46.58,46.98,1463112,0.0,1.0
2021-12-03,47.99,48.78,46.97,48.73,2038551,47.99,48.78,46.97,48.73,2038551,0.0,1.0
2021-12-06,47.24,49.12,47.1,48.58,774066,47.24,49.12,47.1,48.58,774066,0.0,1.0
2021-12-07,48.41,49.87,47.17,47.84,535374,48.41,49.87,47.17,47.84,535374,0.0,1.0
2021-12-08,48.22,48.73,47.87,48.62,360838,48.22,48.73,47.87,48.62,360838,0.0,1.0
2021-12-09,46.91,48.57,46.655,47.93,774689,46.91,48.57,46.655,47.93,774689,0.0,1.0
2021-12-10,48.38,48.605,46.965,47.07,928394,48.38,48.605,46.965,47.07,928394,0.0,1.0
2021-12-13,48.26,48.51,47.59,48.34,855649,48.26,48.51,47.59,48.34,855649,0.0,1.0
2021-12-14,47.78,48.69,47.1,48.19,589686,47.78,48.69,47.1,48.19,589686,0.0,1.0
2021-12-15,48.01,48.42,46.85,47.45,520860,48.01,48.42,46.85,47.45,520860,0.0,1.0
2021-12-16,46.44,48.49,46.18,48.49,656794,46.44,48.49,46.18,48.49,656794,0.0,1.0
2021-12-17,46.34,47.06,45.55,46.44,998631,46.34,47.06,45.55,46.44,998631,0.0,1.0
2021-12-20,45.58,46.73,44.89,45.57,634438,45.58,46.73,44.89,45.57,634438,0.0,1.0
2021-12-21,46.48,46.53,45.4567,45.88,422628,46.48,46.53,45.4567,45.88,422628,0.0,1.0
2021-12-22,47.01,47.06,46.26,46.63,280386,47.01,47.06,46.26,46.63,280386,0.0,1.0
2021-12-23,47.84,48.07,45.95,47.36,271990,47.84,48.07,45.95,47.36,271990,0.0,1.0
2021-12-27,48.81,48.91,47.515,47.98,303295,48.81,48.91,47.515,47.98,303295,0.0,1.0
2021-12-28,47.94,49.25,47.665,48.81,302587,47.94,49.25,47.665,48.81,302587,0.0,1.0
2021-12-29,48.22,49.62,47.59,48.05,297096,48.22,49.62,47.59,48.05,297096,0.0,1.0
2021-12-30,48.55,49.27,47.62,48.16,452102,48.55,49.27,47.62,48.16,452102,0.0,1.0
2021-12-31,47.99,48.51,47.04,48.51,373970,47.99,48.51,47.04,48.51,373970,0.0,1.0
2022-01-03,49.14,49.54,48.36,48.5,612669,49.14,49.54,48.36,48.5,612669,0.0,1.0
2022-01-04,48.12,49.37,47.55,49.14,508204,48.12,49.37,47.55,49.14,508204,0.0,1.0
2022-01-05,46.47,48.54,46.29,48.13,508021,46.47,48.54,46.29,48.13,508021,0.0,1.0
2022-01-06,45.86,47.23,45.64,46.5,326408,45.86,47.23,45.64,46.5,326408,0.0,1.0
2022-01-07,42.98,46.02,42.89,45.83,871588,42.98,46.02,42.89,45.83,871588,0.0,1.0
2022-01-10,42.11,43.105,41.61,42.47,973447,42.11,43.105,41.61,42.47,973447,0.0,1.0
2022-01-11,42.93,43.3,41.56,42.57,2600270,42.93,43.3,41.56,42.57,2600270,0.0,1.0
2022-01-12,41.32,43.34,41.15,43.01,1125431,41.32,43.34,41.15,43.01,1125431,0.0,1.0
2022-01-13,40.86,42.21,40.64,42.21,965235,40.86,42.21,40.64,42.21,965235,0.0,1.0
2022-01-14,39.44,41.21,38.79,40.27,693222,39.44,41.21,38.79,40.27,693222,0.0,1.0
2022-01-18,38.03,39.14,37.96,38.71,555481,38.03,39.14,37.96,38.71,555481,0.0,1.0
2022-01-19,37.65,38.44,36.92,38.0,1351317,37.65,38.44,36.92,38.0,1351317,0.0,1.0
2022-01-20,38.02,41.3504,37.93,38.16,1823698,38.02,41.3504,37.93,38.16,1823698,0.0,1.0
2022-01-21,37.86,38.6,37.0484,37.63,690727,37.86,38.6,37.0484,37.63,690727,0.0,1.0
2022-01-24,40.16,40.3,37.05,37.05,973746,40.16,40.3,37.05,37.05,973746,0.0,1.0
2022-01-25,39.87,40.71,38.71,39.23,914982,39.87,40.71,38.71,39.23,914982,0.0,1.0
2022-01-26,38.62,40.74,38.25,40.66,718519,38.62,40.74,38.25,40.66,718519,0.0,1.0
2022-01-27,38.57,39.83,38.175,39.01,807425,38.57,39.83,38.175,39.01,807425,0.0,1.0
2022-01-28,38.93,39.175,37.7,38.65,1060641,38.93,39.175,37.7,38.65,1060641,0.0,1.0
2022-01-31,40.88,40.88,38.64,38.64,692736,40.88,40.88,38.64,38.64,692736,0.0,1.0
2022-02-01,41.12,41.4,39.81,40.5,649648,41.12,41.4,39.81,40.5,649648,0.0,1.0
2022-02-02,39.91,41.41,39.575,41.39,693310,39.91,41.41,39.575,41.39,693310,0.0,1.0
2022-02-03,38.97,39.86,38.72,39.32,427268,38.97,39.86,38.72,39.32,427268,0.0,1.0
2022-02-04,39.15,39.24,38.03,38.86,464741,39.15,39.24,38.03,38.86,464741,0.0,1.0
2022-02-07,39.07,40.07,38.6,39.16,466943,39.07,40.07,38.6,39.16,466943,0.0,1.0
2022-02-08,39.44,39.91,38.35,38.95,284771,39.44,39.91,38.35,38.95,284771,0.0,1.0
2022-02-09,40.33,40.41,39.331,39.78,828301,40.33,40.41,39.331,39.78,828301,0.0,1.0
2022-02-10,39.14,40.43,38.38,39.49,442425,39.14,40.43,38.38,39.49,442425,0.0,1.0
2022-02-11,38.11,39.535,37.94,38.78,508310,38.11,39.535,37.94,38.78,508310,0.0,1.0
2022-02-14,38.45,39.1,37.64,38.2,1876128,38.45,39.1,37.64,38.2,1876128,0.0,1.0
2022-02-15,39.43,40.13,38.58,39.28,2055905,39.43,40.13,38.58,39.28,2055905,0.0,1.0
2022-02-16,37.11,39.56,37.05,39.43,1610859,37.11,39.56,37.05,39.43,1610859,0.0,1.0
2022-02-17,37.2,37.635,36.51,37.06,840168,37.2,37.635,36.51,37.06,840168,0.0,1.0
2022-02-18,38.23,38.9699,36.835,37.26,1209805,38.23,38.9699,36.835,37.26,1209805,0.0,1.0
2022-02-22,36.69,38.9689,36.37,38.08,529695,36.69,38.9689,36.37,38.08,529695,0.0,1.0
2022-02-23,35.64,38.485,35.58,37.06,967868,35.64,38.485,35.58,37.06,967868,0.0,1.0
2022-02-24,36.64,36.96,34.7,34.83,899266,36.64,36.96,34.7,34.83,899266,0.0,1.0
2022-02-25,38.25,38.32,36.62,36.71,1526405,38.25,38.32,36.62,36.71,1526405,0.0,1.0
2022-02-28,36.67,37.95,36.0,36.76,875974,36.67,37.95,36.0,36.76,875974,0.0,1.0
2022-03-01,36.46,37.19,35.37,36.94,1324451,36.46,37.19,35.37,36.94,1324451,0.0,1.0
2022-03-02,38.1,38.2,36.22,36.32,700009,38.1,38.2,36.22,36.32,700009,0.0,1.0
2022-03-03,38.71,38.86,37.96,38.22,724773,38.71,38.86,37.96,38.22,724773,0.0,1.0
2022-03-04,38.55,38.61,37.51,38.33,683579,38.55,38.61,37.51,38.33,683579,0.0,1.0
2022-03-07,38.12,39.22,37.81,38.97,1242982,38.12,39.22,37.81,38.97,1242982,0.0,1.0
2022-03-08,39.06,40.96,37.67,38.3,1043280,39.06,40.96,37.67,38.3,1043280,0.0,1.0
2022-03-09,39.48,40.26,38.96,39.82,889517,39.48,40.26,38.96,39.82,889517,0.0,1.0
2022-03-10,41.29,41.4,38.225,38.93,652025,41.29,41.4,38.225,38.93,652025,0.0,1.0
2022-03-11,40.77,41.92,40.53,41.36,1325461,40.77,41.92,40.53,41.36,1325461,0.0,1.0
2022-03-14,41.0,41.54,40.39,40.9,962165,41.0,41.54,40.39,40.9,962165,0.0,1.0
2022-03-15,41.71,42.31,40.01,41.17,1019856,41.71,42.31,40.01,41.17,1019856,0.0,1.0
2022-03-16,42.88,43.125,41.99,42.28,727706,42.88,43.125,41.99,42.28,727706,0.0,1.0
2022-03-17,43.16,43.19,42.2,43.07,473955,43.16,43.19,42.2,43.07,473955,0.0,1.0
2022-03-18,44.15,44.3,42.59,43.24,721999,44.15,44.3,42.59,43.24,721999,0.0,1.0
2022-03-21,42.96,44.12,42.61,43.91,551857,42.96,44.12,42.61,43.91,551857,0.0,1.0
2022-03-22,43.37,43.83,42.78,43.0,696374,43.37,43.83,42.78,43.0,696374,0.0,1.0
2022-03-23,43.0,43.29,42.4,43.02,399338,43.0,43.29,42.4,43.02,399338,0.0,1.0
2022-03-24,43.6,43.665,42.695,43.21,329346,43.6,43.665,42.695,43.21,329346,0.0,1.0
2022-03-25,43.49,44.12,42.615,43.95,447574,43.49,44.12,42.615,43.95,447574,0.0,1.0
2022-03-28,44.34,44.535,43.09,43.56,492211,44.34,44.535,43.09,43.56,492211,0.0,1.0
2022-03-29,45.07,45.49,44.52,44.74,856809,45.07,45.49,44.52,44.74,856809,0.0,1.0
2022-03-30,44.51,45.35,44.25,44.87,361981,44.51,45.35,44.25,44.87,361981,0.0,1.0
2022-03-31,43.57,44.68,43.53,44.46,558307,43.57,44.68,43.53,44.46,558307,0.0,1.0
2022-04-01,44.43,45.275,43.51,44.2,405452,44.43,45.275,43.51,44.2,405452,0.0,1.0
2022-04-04,45.53,45.86,44.28,44.34,392476,45.53,45.86,44.28,44.34,392476,0.0,1.0
2022-04-05,45.06,45.86,44.73,45.46,291749,45.06,45.86,44.73,45.46,291749,0.0,1.0
2022-04-06,43.44,44.32,42.76,44.32,529042,43.44,44.32,42.76,44.32,529042,0.0,1.0
2022-04-07,43.21,44.08,42.2,43.54,608896,43.21,44.08,42.2,43.54,608896,0.0,1.0
2022-04-08,43.13,44.27,42.79,43.29,872730,43.13,44.27,42.79,43.29,872730,0.0,1.0
2022-04-11,43.26,44.32,42.61,42.75,520368,43.26,44.32,42.61,42.75,520368,0.0,1.0
2022-04-12,42.01,44.725,41.75,43.88,907905,42.01,44.725,41.75,43.88,907905,0.0,1.0
2022-04-13,43.4,43.6,41.87,41.97,414227,43.4,43.6,41.87,41.97,414227,0.0,1.0
2022-04-14,42.63,43.93,42.44,43.84,397329,42.63,43.93,42.44,43.84,397329,0.0,1.0
2022-04-18,42.4,43.44,41.91,42.37,536229,42.4,43.44,41.91,42.37,536229,0.0,1.0
2022-04-19,43.25,43.98,41.55,42.33,478928,43.25,43.98,41.55,42.33,478928,0.0,1.0
2022-04-20,42.87,43.28,42.72,43.21,298458,42.87,43.28,42.72,43.21,298458,0.0,1.0
2022-04-21,42.22,43.34,41.8,43.1,662823,42.22,43.34,41.8,43.1,662823,0.0,1.0
2022-04-22,40.75,42.03,40.31,42.03,568237,40.75,42.03,40.31,42.03,568237,0.0,1.0
2022-04-25,40.31,40.87,39.37,40.39,1382811,40.31,40.87,39.37,40.39,1382811,0.0,1.0
2022-04-26,39.11,40.32,38.7,39.81,775986,39.11,40.32,38.7,39.81,775986,0.0,1.0
2022-04-27,38.25,39.48,37.98,39.13,1541495,38.25,39.48,37.98,39.13,1541495,0.0,1.0
2022-04-28,38.97,40.12,37.915,38.82,857485,38.97,40.12,37.915,38.82,857485,0.0,1.0
2022-04-29,37.65,39.83,37.16,38.86,1229411,37.65,39.83,37.16,38.86,1229411,0.0,1.0
2022-05-02,38.04,38.715,36.93,37.7,857185,38.04,38.715,36.93,37.7,857185,0.0,1.0
2022-05-03,37.71,38.32,37.1,37.79,592185,37.71,38.32,37.1,37.79,592185,0.0,1.0
2022-05-04,38.67,38.81,36.77,37.81,899739,38.67,38.81,36.77,37.81,899739,0.0,1.0
2022-05-05,37.47,38.46,36.82,37.7,594221,37.47,38.46,36.82,37.7,594221,0.0,1.0
2022-05-06,35.46,37.39,35.17,37.39,2415260,35.46,37.39,35.17,37.39,2415260,0.0,1.0
2022-05-09,33.57,35.005,33.28,34.83,1843202,33.57,35.005,33.28,34.83,1843202,0.0,1.0
2022-05-10,24.93,30.21,24.38,30.21,7167888,24.93,30.21,24.38,30.21,7167888,0.0,1.0
2022-05-11,23.0,24.97,22.92,24.6,3925141,23.0,24.97,22.92,24.6,3925141,0.0,1.0
2022-05-12,25.56,25.78,22.59,22.78,4922905,25.56,25.78,22.59,22.78,4922905,0.0,1.0
2022-05-13,26.08,26.85,25.61,26.25,2301315,26.08,26.85,25.61,26.25,2301315,0.0,1.0
2022-05-16,25.69,26.25,25.02,25.9,1577935,25.69,26.25,25.02,25.9,1577935,0.0,1.0
2022-05-17,27.63,28.155,26.66,26.77,2259410,27.63,28.155,26.66,26.77,2259410,0.0,1.0
2022-05-18,27.78,28.02,26.13,26.86,1723365,27.78,28.02,26.13,26.86,1723365,0.0,1.0
2022-05-19,26.99,28.53,26.94,27.32,1587040,26.99,28.53,26.94,27.32,1587040,0.0,1.0
2022-05-20,26.9,27.16,26.0,26.5,1103619,26.9,27.16,26.0,26.5,1103619,0.0,1.0
2022-05-23,26.98,27.37,26.415,27.08,943241,26.98,27.37,26.415,27.08,943241,0.0,1.0
2022-05-24,25.5,26.67,25.29,26.53,1318723,25.5,26.67,25.29,26.53,1318723,0.0,1.0
2022-05-25,26.98,27.01,25.17,25.26,1105671,26.98,27.01,25.17,25.26,1105671,0.0,1.0
2022-05-26,27.9,28.84,27.54,27.54,1019072,27.9,28.84,27.54,27.54,1019072,0.0,1.0
2022-05-27,28.04,28.38,27.4,27.98,535208,28.04,28.38,27.4,27.98,535208,0.0,1.0
2022-05-31,28.14,28.31,27.3,28.22,3683233,28.14,28.31,27.3,28.22,3683233,0.0,1.0
2022-06-01,27.44,28.98,27.09,27.85,776057,27.44,28.98,27.09,27.85,776057,0.0,1.0
2022-06-02,28.81,28.905,27.28,27.44,1010878,28.81,28.905,27.28,27.44,1010878,0.0,1.0
2022-06-03,27.74,28.48,27.47,28.39,803854,27.74,28.48,27.47,28.39,803854,0.0,1.0
2022-06-06,28.1,28.235,27.55,28.17,1017832,28.1,28.235,27.55,28.17,1017832,0.0,1.0
2022-06-07,28.63,28.75,27.38,27.38,1125273,28.63,28.75,27.38,27.38,1125273,0.0,1.0
2022-06-08,27.96,28.655,27.63,28.56,947256,27.96,28.655,27.63,28.56,947256,0.0,1.0
2022-06-09,27.61,28.04,27.345,27.75,638442,27.61,28.04,27.345,27.75,638442,0.0,1.0
2022-06-10,26.61,27.47,26.44,27.09,938251,26.61,27.47,26.44,27.09,938251,0.0,1.0
2022-06-13,25.28,26.22,24.9,25.73,877817,25.28,26.22,24.9,25.73,877817,0.0,1.0
2022-06-14,26.69,28.3,26.21,28.3,9159140,26.69,28.3,26.21,28.3,9159140,0.0,1.0
2022-06-15,27.8,28.04,26.275,26.79,19952829,27.8,28.04,26.275,26.79,19952829,0.0,1.0
2022-06-16,26.07,27.34,25.74,27.07,4280728,26.07,27.34,25.74,27.07,4280728,0.0,1.0
2022-06-17,25.79,26.69,25.51,26.55,3757577,25.79,26.69,25.51,26.55,3757577,0.0,1.0
2022-06-21,26.73,26.84,25.91,25.98,1299036,26.73,26.84,25.91,25.98,1299036,0.0,1.0
2022-06-22,26.57,27.49,26.36,26.36,1450606,26.57,27.49,26.36,26.36,1450606,0.0,1.0
2022-06-23,28.6,28.73,26.65,26.65,1498339,28.6,28.73,26.65,26.65,1498339,0.0,1.0
2022-06-24,29.81,30.1,28.4,28.69,3593797,29.81,30.1,28.4,28.69,3593797,0.0,1.0
2022-06-27,30.54,31.04,29.85,31.04,1379074,30.54,31.04,29.85,31.04,1379074,0.0,1.0
2022-06-28,29.35,30.99,29.28,30.49,1324718,29.35,30.99,29.28,30.49,1324718,0.0,1.0
2022-06-29,28.58,29.53,28.1,29.27,1479304,28.58,29.53,28.1,29.27,1479304,0.0,1.0
2022-06-30,27.5,28.59,27.19,28.47,1495188,27.5,28.59,27.19,28.47,1495188,0.0,1.0
2022-07-01,28.1,28.3,27.14,27.78,1099319,28.1,28.3,27.14,27.78,1099319,0.0,1.0
2022-07-05,29.44,29.46,27.175,27.66,1273245,29.44,29.46,27.175,27.66,1273245,0.0,1.0
2022-07-06,29.25,29.935,28.695,29.29,1035457,29.25,29.935,28.695,29.29,1035457,0.0,1.0
2022-07-07,30.16,30.44,28.98,29.27,621241,30.16,30.44,28.98,29.27,621241,0.0,1.0
2022-07-08,29.87,30.23,29.515,29.98,665258,29.87,30.23,29.515,29.98,665258,0.0,1.0
2022-07-11,28.61,29.83,28.355,29.83,1224975,28.61,29.83,28.355,29.83,1224975,0.0,1.0
2022-07-12,28.35,29.39,28.07,28.8,897337,28.35,29.39,28.07,28.8,897337,0.0,1.0
2022-07-13,29.18,29.21,27.81,28.24,1049993,29.18,29.21,27.81,28.24,1049993,0.0,1.0
2022-07-14,29.31,29.36,28.51,28.89,928803,29.31,29.36,28.51,28.89,928803,0.0,1.0
2022-07-15,30.29,30.57,29.63,30.01,770301,30.29,30.57,29.63,30.01,770301,0.0,1.0
2022-07-18,30.52,30.8,30.29,30.48,651805,30.52,30.8,30.29,30.48,651805,0.0,1.0
2022-07-19,30.75,31.5314,30.47,30.82,1007812,30.75,31.5314,30.47,30.82,1007812,0.0,1.0
2022-07-20,31.11,31.29,30.26,30.56,912604,31.11,31.29,30.26,30.56,912604,0.0,1.0
2022-07-21,31.99,32.01,30.65,30.9,887372,31.99,32.01,30.65,30.9,887372,0.0,1.0
2022-07-22,30.66,32.52,30.2,32.04,1019957,30.66,32.52,30.2,32.04,1019957,0.0,1.0
2022-07-25,30.37,31.01,29.58,31.01,709216,30.37,31.01,29.58,31.01,709216,0.0,1.0
2022-07-26,28.44,29.78,28.4,29.78,1203082,28.44,29.78,28.4,29.78,1203082,0.0,1.0
2022-07-27,29.45,29.7625,28.11,28.76,1019251,29.45,29.7625,28.11,28.76,1019251,0.0,1.0
2022-07-28,29.47,30.445,28.58,29.76,1119890,29.47,30.445,28.58,29.76,1119890,0.0,1.0
2022-07-29,29.14,29.87,28.48,29.53,1303815,29.14,29.87,28.48,29.53,1303815,0.0,1.0
2022-08-01,30.08,30.25,28.65,29.16,971110,30.08,30.25,28.65,29.16,971110,0.0,1.0
2022-08-02,30.34,30.93,29.59,30.06,700039,30.34,30.93,29.59,30.06,700039,0.0,1.0
2022-08-03,30.85,31.34,30.35,30.48,857194,30.85,31.34,30.35,30.48,857194,0.0,1.0
2022-08-04,30.51,31.29,30.47,30.83,630713,30.51,31.29,30.47,30.83,630713,0.0,1.0
2022-08-05,30.62,30.805,29.47,29.66,953725,30.62,30.805,29.47,29.66,953725,0.0,1.0
2022-08-08,32.03,32.5,30.82,30.82,1500923,32.03,32.5,30.82,30.82,1500923,0.0,1.0
2022-08-09,31.4,31.97,30.28,31.91,1661459,31.4,31.97,30.28,31.91,1661459,0.0,1.0
2022-08-10,32.65,33.83,31.76,32.29,2455799,32.65,33.83,31.76,32.29,2455799,0.0,1.0
2022-08-11,33.66,33.94,31.0127,31.68,1749561,33.66,33.94,31.0127,31.68,1749561,0.0,1.0
2022-08-12,35.65,35.68,33.475,33.68,1358947,35.65,35.68,33.475,33.68,1358947,0.0,1.0
2022-08-15,35.62,36.03,35.19,35.58,1075372,35.62,36.03,35.19,35.58,1075372,0.0,1.0
2022-08-16,37.11,37.15,35.75,36.02,1060329,37.11,37.15,35.75,36.02,1060329,0.0,1.0
2022-08-17,36.59,37.0,35.9,36.64,685668,36.59,37.0,35.9,36.64,685668,0.0,1.0
2022-08-18,36.92,36.99,35.98,36.31,733268,36.92,36.99,35.98,36.31,733268,0.0,1.0
2022-08-19,35.03,36.95,35.03,36.62,951879,35.03,36.95,35.03,36.62,951879,0.0,1.0
2022-08-22,34.16,34.665,33.96,34.34,1183853,34.16,34.665,33.96,34.34,1183853,0.0,1.0
2022-08-23,34.2,34.71,34.04,34.2,688539,34.2,34.71,34.04,34.2,688539,0.0,1.0
2022-08-24,34.3,34.74,33.68,34.26,662228,34.3,34.74,33.68,34.26,662228,0.0,1.0
2022-08-25,34.98,35.0,34.06,34.31,784870,34.98,35.0,34.06,34.31,784870,0.0,1.0
2022-08-26,33.57,35.21,33.145,34.98,758677,33.57,35.21,33.145,34.98,758677,0.0,1.0
2022-08-29,32.96,33.59,32.91,32.98,620819,32.96,33.59,32.91,32.98,620819,0.0,1.0
2022-08-30,33.05,34.215,32.84,33.7,695095,33.05,34.215,32.84,33.7,695095,0.0,1.0
2022-08-31,33.23,33.57,32.75,33.41,668571,33.23,33.57,32.75,33.41,668571,0.0,1.0
2022-09-01,33.82,33.87,32.65,32.95,798557,33.82,33.87,32.65,32.95,798557,0.0,1.0
2022-09-02,33.06,34.44,32.88,34.44,716733,33.06,34.44,32.88,34.44,716733,0.0,1.0
2022-09-06,33.74,33.855,32.62,32.97,728377,33.74,33.855,32.62,32.97,728377,0.0,1.0
2022-09-07,35.15,35.26,33.63,33.63,713394,35.15,35.26,33.63,33.63,713394,0.0,1.0
2022-09-08,36.19,36.21,34.39,34.9,647046,36.19,36.21,34.39,34.9,647046,0.0,1.0
2022-09-09,36.81,37.01,36.2,36.44,665774,36.81,37.01,36.2,36.44,665774,0.0,1.0
2022-09-12,37.32,37.95,36.54,36.54,776404,37.32,37.95,36.54,36.54,776404,0.0,1.0
2022-09-13,34.75,36.75,34.5,36.75,1100888,34.75,36.75,34.5,36.75,1100888,0.0,1.0
2022-09-14,35.14,35.15,34.14,34.86,603461,35.14,35.15,34.14,34.86,603461,0.0,1.0
2022-09-15,34.88,36.115,34.74,35.01,716777,34.88,36.115,34.74,35.01,716777,0.0,1.0
2022-09-16,34.16,34.57,33.465,34.57,1837597,34.16,34.57,33.465,34.57,1837597,0.0,1.0
2022-09-19,34.04,34.68,33.455,33.94,785566,34.04,34.68,33.455,33.94,785566,0.0,1.0
2022-09-20,33.89,34.08,33.07,33.55,760268,33.89,34.08,33.07,33.55,760268,0.0,1.0
2022-09-21,33.72,35.19,33.7,34.07,512212,33.72,35.19,33.7,34.07,512212,0.0,1.0
2022-09-22,32.58,33.74,32.55,33.74,649933,32.58,33.74,32.55,33.74,649933,0.0,1.0
2022-09-23,32.43,32.54,31.43,32.11,956618,32.43,32.54,31.43,32.11,956618,0.0,1.0
2022-09-26,31.55,33.14,31.52,32.27,661789,31.55,33.14,31.52,32.27,661789,0.0,1.0
2022-09-27,33.01,33.17,31.91,31.91,760217,33.01,33.17,31.91,31.91,760217,0.0,1.0
2022-09-28,33.64,34.25,33.05,33.05,739819,33.64,34.25,33.05,33.05,739819,0.0,1.0
2022-09-29,33.33,33.575,32.38,33.16,517488,33.33,33.575,32.38,33.16,517488,0.0,1.0
2022-09-30,32.65,33.655,31.96,32.45,774402,32.65,33.655,31.96,32.45,774402,0.0,1.0
2022-10-03,33.29,33.61,32.4,33.04,628905,33.29,33.61,32.4,33.04,628905,0.0,1.0
2022-10-04,35.18,35.18,33.71,33.74,1182770,35.18,35.18,33.71,33.74,1182770,0.0,1.0
2022-10-05,34.62,34.75,33.49,34.5,520647,34.62,34.75,33.49,34.5,520647,0.0,1.0
2022-10-06,34.37,35.22,34.14,34.43,360097,34.37,35.22,34.14,34.43,360097,0.0,1.0
2022-10-07,33.62,34.04,33.2,33.94,467834,33.62,34.04,33.2,33.94,467834,0.0,1.0
2022-10-10,33.18,33.72,32.675,33.38,342394,33.18,33.72,32.675,33.38,342394,0.0,1.0
2022-10-11,33.87,34.26,32.95,33.18,501297,33.87,34.26,32.95,33.18,501297,0.0,1.0
2022-10-12,34.07,34.36,33.4,33.86,384387,34.07,34.36,33.4,33.86,384387,0.0,1.0
2022-10-13,34.0,34.42,32.78,33.13,458259,34.0,34.42,32.78,33.13,458259,0.0,1.0
2022-10-14,32.11,34.34,32.07,34.08,509742,32.11,34.34,32.07,34.08,509742,0.0,1.0
2022-10-17,34.02,34.2,32.56,32.56,565625,34.02,34.2,32.56,32.56,565625,0.0,1.0
2022-10-18,34.67,35.47,33.93,34.83,537908,34.67,35.47,33.93,34.83,537908,0.0,1.0
2022-10-19,33.86,34.35,33.42,34.13,313481,33.86,34.35,33.42,34.13,313481,0.0,1.0
2022-10-20,32.99,34.6,32.67,34.35,522430,32.99,34.6,32.67,34.35,522430,0.0,1.0
2022-10-21,33.74,34.0,32.77,33.1,397057,33.74,34.0,32.77,33.1,397057,0.0,1.0
2022-10-24,34.79,34.96,33.12,33.8,925876,34.79,34.96,33.12,33.8,925876,0.0,1.0
2022-10-25,36.01,36.61,34.66,34.74,604009,36.01,36.61,34.66,34.74,604009,0.0,1.0
2022-10-26,36.28,37.15,35.81,36.1,593566,36.28,37.15,35.81,36.1,593566,0.0,1.0
2022-10-27,36.7,37.19,35.92,36.47,379888,36.7,37.19,35.92,36.47,379888,0.0,1.0
2022-10-28,37.23,37.695,35.825,36.89,581935,37.23,37.695,35.825,36.89,581935,0.0,1.0
2022-10-31,37.04,37.39,36.85,37.2,528710,37.04,37.39,36.85,37.2,528710,0.0,1.0
2022-11-01,37.66,38.08,37.26,37.52,717142,37.66,38.08,37.26,37.52,717142,0.0,1.0
2022-11-02,35.65,37.46,35.42,37.37,1254544,35.65,37.46,35.42,37.37,1254544,0.0,1.0
2022-11-03,35.55,36.1,34.78,35.2,846141,35.55,36.1,34.78,35.2,846141,0.0,1.0
2022-11-04,36.1,36.3,35.15,36.19,500662,36.1,36.3,35.15,36.19,500662,0.0,1.0
2022-11-07,36.96,37.02,35.815,36.56,709697,36.96,37.02,35.815,36.56,709697,0.0,1.0
2022-11-08,37.39,37.905,36.74,37.01,819832,37.39,37.905,36.74,37.01,819832,0.0,1.0
2022-11-09,36.31,38.28,36.08,36.86,1465614,36.31,38.28,36.08,36.86,1465614,0.0,1.0
2022-11-10,40.0,40.13,37.25,38.0,2091322,40.0,40.13,37.25,38.0,2091322,0.0,1.0
2022-11-11,40.91,41.63,39.32,40.54,1257766,40.91,41.63,39.32,40.54,1257766,0.0,1.0
2022-11-14,39.7,40.95,39.64,40.48,661408,39.7,40.95,39.64,40.48,661408,0.0,1.0
2022-11-15,40.96,41.43,40.06,40.83,818362,40.96,41.43,40.06,40.83,818362,0.0,1.0
2022-11-16,40.45,40.61,39.32,39.61,718931,40.45,40.61,39.32,39.61,718931,0.0,1.0
2022-11-17,39.77,40.15,39.365,39.78,531112,39.77,40.15,39.365,39.78,531112,0.0,1.0
2022-11-18,40.02,40.77,39.12,40.76,401863,40.02,40.77,39.12,40.76,401863,0.0,1.0
2022-11-21,39.81,39.98,39.13,39.64,465672,39.81,39.98,39.13,39.64,465672,0.0,1.0
2022-11-22,40.32,40.73,39.9811,40.02,593050,40.32,40.73,39.9811,40.02,593050,0.0,1.0
2022-11-23,40.46,40.93,39.78,40.32,327551,40.46,40.93,39.78,40.32,327551,0.0,1.0
2022-11-25,40.0,40.68,38.7771,40.35,143979,40.0,40.68,38.7771,40.35,143979,0.0,1.0
2022-11-28,39.59,40.21,39.32,39.41,589716,39.59,40.21,39.32,39.41,589716,0.0,1.0
2022-11-29,39.14,39.69,39.09,39.38,268926,39.14,39.69,39.09,39.38,268926,0.0,1.0
2022-11-30,40.46,40.5,38.53,39.38,643158,40.46,40.5,38.53,39.38,643158,0.0,1.0
2022-12-01,39.74,40.79,39.35,40.5,592458,39.74,40.79,39.35,40.5,592458,0.0,1.0
2022-12-02,40.43,40.96,38.82,39.23,528579,40.43,40.96,38.82,39.23,528579,0.0,1.0
2022-12-05,39.82,40.04,39.29,39.91,452384,39.82,40.04,39.29,39.91,452384,0.0,1.0
2022-12-06,39.1,40.0,38.76,39.99,549339,39.1,40.0,38.76,39.99,549339,0.0,1.0
2022-12-07,40.11,40.26,39.025,39.06,691423,40.11,40.26,39.025,39.06,691423,0.0,1.0
2022-12-08,39.5,40.26,39.065,40.25,626818,39.5,40.26,39.065,40.25,626818,0.0,1.0
2022-12-09,38.25,38.97,38.12,38.97,486041,38.25,38.97,38.12,38.97,486041,0.0,1.0
2022-12-12,38.81,39.02,38.03,38.2,389838,38.81,39.02,38.03,38.2,389838,0.0,1.0
2022-12-13,39.45,40.61,38.9,40.14,473709,39.45,40.61,38.9,40.14,473709,0.0,1.0
2022-12-14,39.66,40.45,38.95,39.48,456436,39.66,40.45,38.95,39.48,456436,0.0,1.0
2022-12-15,38.47,39.045,38.16,39.04,500721,38.47,39.045,38.16,39.04,500721,0.0,1.0
2022-12-16,37.81,38.425,37.405,37.92,1158884,37.81,38.425,37.405,37.92,1158884,0.0,1.0
2022-12-19,37.55,37.935,37.32,37.81,564613,37.55,37.935,37.32,37.81,564613,0.0,1.0
2022-12-20,37.86,38.18,37.08,37.6,510052,37.86,38.18,37.08,37.6,510052,0.0,1.0
2022-12-21,39.27,39.325,38.48,38.48,483503,39.27,39.325,38.48,38.48,483503,0.0,1.0
2022-12-22,38.23,38.85,37.71,38.85,480337,38.23,38.85,37.71,38.85,480337,0.0,1.0
2022-12-23,38.74,38.79,37.93,38.27,297626,38.74,38.79,37.93,38.27,297626,0.0,1.0
2022-12-27,38.46,39.055,38.32,38.85,414549,38.46,39.055,38.32,38.85,414549,0.0,1.0
2022-12-28,37.87,38.74,37.8,38.52,378541,37.87,38.74,37.8,38.52,378541,0.0,1.0
2022-12-29,38.82,40.32,37.92,38.28,394685,38.82,40.32,37.92,38.28,394685,0.0,1.0
2022-12-30,38.76,39.0,38.115,38.3,379017,38.76,39.0,38.115,38.3,379017,0.0,1.0
2023-01-03,39.68,39.93,38.95,39.39,651111,39.68,39.93,38.95,39.39,651111,0.0,1.0
2023-01-04,41.21,41.23,39.71,39.96,592504,41.21,41.23,39.71,39.96,592504,0.0,1.0
2023-01-05,40.97,41.23,40.173,40.93,525863,40.97,41.23,40.173,40.93,525863,0.0,1.0
2023-01-06,40.46,41.63,39.77,41.26,600397,40.46,41.63,39.77,41.26,600397,0.0,1.0
2023-01-09,39.83,41.54,39.735,40.46,573131,39.83,41.54,39.735,40.46,573131,0.0,1.0
2023-01-10,40.89,40.95,39.455,39.83,511351,40.89,40.95,39.455,39.83,511351,0.0,1.0
2023-01-11,40.97,41.56,40.625,41.18,691018,40.97,41.56,40.625,41.18,691018,0.0,1.0
2023-01-12,40.44,41.27,40.24,41.26,515363,40.44,41.27,40.24,41.26,515363,0.0,1.0
2023-01-13,40.54,40.99,40.04,40.13,392213,40.54,40.99,40.04,40.13,392213,0.0,1.0
2023-01-17,38.93,39.95,38.85,39.78,545470,38.93,39.95,38.85,39.78,545470,0.0,1.0
2023-01-18,38.7,39.97,38.42,39.17,380452,38.7,39.97,38.42,39.17,380452,0.0,1.0
2023-01-19,37.9,38.645,37.89,38.45,480481,37.9,38.645,37.89,38.45,480481,0.0,1.0
2023-01-20,38.55,38.62,37.8,38.37,474109,38.55,38.62,37.8,38.37,474109,0.0,1.0
2023-01-23,38.75,39.145,38.36,38.68,654734,38.75,39.145,38.36,38.68,654734,0.0,1.0
2023-01-24,39.73,40.17,38.6,38.6,486754,39.73,40.17,38.6,38.6,486754,0.0,1.0
2023-01-25,39.96,40.0,38.83,39.61,448292,39.96,40.0,38.83,39.61,448292,0.0,1.0
2023-01-26,40.08,40.52,39.59,40.23,337699,40.08,40.52,39.59,40.23,337699,0.0,1.0
2023-01-27,40.37,40.91,39.69,40.02,278147,40.37,40.91,39.69,40.02,278147,0.0,1.0
2023-01-30,40.23,40.5717,39.9,40.1,369803,40.23,40.5717,39.9,40.1,369803,0.0,1.0
2023-01-31,41.1,41.28,40.21,40.43,652342,41.1,41.28,40.21,40.43,652342,0.0,1.0
2023-02-01,41.98,42.64,40.57,41.02,610258,41.98,42.64,40.57,41.02,610258,0.0,1.0
2023-02-02,43.43,43.82,42.25,42.59,695756,43.43,43.82,42.25,42.59,695756,0.0,1.0
2023-02-03,42.79,43.19,42.26,42.7,469501,42.79,43.19,42.26,42.7,469501,0.0,1.0
2023-02-06,41.64,42.74,41.485,42.31,453289,41.64,42.74,41.485,42.31,453289,0.0,1.0
2023-02-07,41.56,41.885,40.69,41.21,423051,41.56,41.885,40.69,41.21,423051,0.0,1.0
2023-02-08,41.44,41.74,40.98,41.37,393018,41.44,41.74,40.98,41.37,393018,0.0,1.0
2023-02-09,40.6,41.97,40.33,41.89,542524,40.6,41.97,40.33,41.89,542524,0.0,1.0
2023-02-10,39.75,40.52,39.46,40.33,482248,39.75,40.52,39.46,40.33,482248,0.0,1.0
2023-02-13,40.5,40.52,39.54,39.92,656342,40.5,40.52,39.54,39.92,656342,0.0,1.0
2023-02-14,40.68,40.85,39.85,40.25,422499,40.68,40.85,39.85,40.25,422499,0.0,1.0
2023-02-15,41.29,41.54,40.07,40.24,304192,41.29,41.54,40.07,40.24,304192,0.0,1.0
2023-02-16,40.85,41.28,40.17,40.44,545086,40.85,41.28,40.17,40.44,545086,0.0,1.0
2023-02-17,41.05,41.19,40.26,41.02,420145,41.05,41.19,40.26,41.02,420145,0.0,1.0
2023-02-21,38.74,40.41,38.68,40.21,1179322,38.74,40.41,38.68,40.21,1179322,0.0,1.0
2023-02-22,39.51,40.39,38.78,38.78,716316,39.51,40.39,38.78,38.78,716316,0.0,1.0
2023-02-23,39.61,39.83,38.25,39.44,587884,39.61,39.83,38.25,39.44,587884,0.0,1.0
2023-02-24,38.48,39.14,38.22,38.94,737630,38.48,39.14,38.22,38.94,737630,0.0,1.0
2023-02-27,38.17,39.42,37.845,39.24,793915,38.17,39.42,37.845,39.24,793915,0.0,1.0
2023-02-28,37.36,38.585,37.24,38.23,1092006,37.36,38.585,37.24,38.23,1092006,0.0,1.0
2023-03-01,22.76,31.46,22.75,30.6,14082258,22.76,31.46,22.75,30.6,14082258,0.0,1.0
2023-03-02,22.88,23.17,22.14,22.55,6575418,22.88,23.17,22.14,22.55,6575418,0.0,1.0
2023-03-03,22.31,22.995,22.1,22.85,3164200,22.31,22.995,22.1,22.85,3164200,0.0,1.0
2023-03-06,22.36,22.87,22.23,22.51,1894301,22.36,22.87,22.23,22.51,1894301,0.0,1.0
2023-03-07,22.5,22.865,22.16,22.25,1764364,22.5,22.865,22.16,22.25,1764364,0.0,1.0
2023-03-08,22.93,23.12,22.4,22.5,1971505,22.93,23.12,22.4,22.5,1971505,0.0,1.0
2023-03-09,21.78,23.05,21.75,22.75,1426721,21.78,23.05,21.75,22.75,1426721,0.0,1.0
2023-03-10,20.07,21.63,19.7701,21.63,2335167,20.07,21.63,19.7701,21.63,2335167,0.0,1.0
2023-03-13,19.3,19.85,19.01,19.78,2678257,19.3,19.85,19.01,19.78,2678257,0.0,1.0
2023-03-14,19.35,20.13,18.9,19.98,1798258,19.35,20.13,18.9,19.98,1798258,0.0,1.0
2023-03-15,18.79,19.01,18.3233,18.81,1715577,18.79,19.01,18.3233,18.81,1715577,0.0,1.0
2023-03-16,18.53,18.725,18.34,18.49,1394467,18.53,18.725,18.34,18.49,1394467,0.0,1.0
2023-03-17,17.35,18.15,17.27,18.15,3745825,17.35,18.15,17.27,18.15,3745825,0.0,1.0
2023-03-20,17.51,17.86,17.315,17.42,2024252,17.51,17.86,17.315,17.42,2024252,0.0,1.0
2023-03-21,17.74,18.08,17.72,17.76,2210131,17.74,18.08,17.72,17.76,2210131,0.0,1.0
2023-03-22,17.28,17.8399,17.28,17.66,1700220,17.28,17.8399,17.28,17.66,1700220,0.0,1.0
2023-03-23,17.54,17.84,17.315,17.46,1985754,17.54,17.84,17.315,17.46,1985754,0.0,1.0
2023-03-24,17.53,17.67,17.25,17.36,1602430,17.53,17.67,17.25,17.36,1602430,0.0,1.0
2023-03-27,17.69,17.88,17.5,17.8,1740513,17.69,17.88,17.5,17.8,1740513,0.0,1.0
2023-03-28,17.65,18.06,17.57,17.63,1685634,17.65,18.06,17.57,17.63,1685634,0.0,1.0
2023-03-29,18.02,18.04,17.34,17.82,1937285,18.02,18.04,17.34,17.82,1937285,0.0,1.0
2023-03-30,18.62,18.715,18.088,18.31,2412763,18.62,18.715,18.088,18.31,2412763,0.0,1.0
2023-03-31,18.84,19.28,18.37,19.23,2438078,18.84,19.28,18.37,19.23,2438078,0.0,1.0
2023-04-03,18.86,19.22,18.65,18.9,1422310,18.86,19.22,18.65,18.9,1422310,0.0,1.0
2023-04-04,18.55,18.8998,18.13,18.83,943390,18.55,18.8998,18.13,18.83,943390,0.0,1.0
2023-04-05,18.54,18.89,18.315,18.48,1003789,18.54,18.89,18.315,18.48,1003789,0.0,1.0
2023-04-06,19.11,19.13,18.465,18.59,1476022,19.11,19.13,18.465,18.59,1476022,0.0,1.0
2023-04-10,19.94,19.97,18.81,18.93,2003333,19.94,19.97,18.81,18.93,2003333,0.0,1.0
2023-04-11,20.3,20.53,20.1,20.12,1485256,20.3,20.53,20.1,20.12,1485256,0.0,1.0
2023-04-12,20.19,20.7,20.15,20.61,1266309,20.19,20.7,20.15,20.61,1266309,0.0,1.0
2023-04-13,20.55,20.865,20.28,20.39,1850063,20.55,20.865,20.28,20.39,1850063,0.0,1.0
2023-04-14,20.42,21.03,20.175,20.77,833966,20.42,21.03,20.175,20.77,833966,0.0,1.0
2023-04-17,20.58,20.81,20.37,20.47,1612559,20.58,20.81,20.37,20.47,1612559,0.0,1.0
2023-04-18,20.06,20.66,19.93,20.66,1297343,20.06,20.66,19.93,20.66,1297343,0.0,1.0
2023-04-19,20.06,20.22,19.81,19.96,1141612,20.06,20.22,19.81,19.96,1141612,0.0,1.0
2023-04-20,20.16,20.5,19.76,19.82,1538423,20.16,20.5,19.76,19.82,1538423,0.0,1.0
2023-04-21,20.5,20.59,20.14,20.16,989412,20.5,20.59,20.14,20.16,989412,0.0,1.0
2023-04-24,21.25,21.32,20.31,20.44,1461587,21.25,21.32,20.31,20.44,1461587,0.0,1.0
2023-04-25,20.5,21.145,20.5,21.0,1093218,20.5,21.145,20.5,21.0,1093218,0.0,1.0
2023-04-26,20.71,20.89,20.38,20.5,1178063,20.71,20.89,20.38,20.5,1178063,0.0,1.0
2023-04-27,20.83,21.0,20.47,20.89,730282,20.83,21.0,20.47,20.89,730282,0.0,1.0
2023-04-28,21.04,21.05,20.63,20.82,869125,21.04,21.05,20.63,20.82,869125,0.0,1.0
2023-05-01,21.39,21.49,21.055,21.11,923029,21.39,21.49,21.055,21.11,923029,0.0,1.0
2023-05-02,21.57,21.58,20.85,20.89,1052295,21.57,21.58,20.85,20.89,1052295,0.0,1.0
2023-05-03,21.92,22.17,21.52,21.52,1107398,21.92,22.17,21.52,21.52,1107398,0.0,1.0
2023-05-04,22.24,22.5219,21.88,21.9,1052452,22.24,22.5219,21.88,21.9,1052452,0.0,1.0
2023-05-05,22.4,22.93,22.3,22.44,1041002,22.4,22.93,22.3,22.44,1041002,0.0,1.0
2023-05-08,22.33,22.53,22.035,22.25,1406109,22.33,22.53,22.035,22.25,1406109,0.0,1.0
2023-05-09,22.85,23.0,21.98,22.04,1370601,22.85,23.0,21.98,22.04,1370601,0.0,1.0
2023-05-10,22.73,23.37,22.435,23.2,1603680,22.73,23.37,22.435,23.2,1603680,0.0,1.0
2023-05-11,23.76,24.65,22.855,23.81,2301876,23.76,24.65,22.855,23.81,2301876,0.0,1.0
2023-05-12,24.06,24.2,23.51,24.0,1232934,24.06,24.2,23.51,24.0,1232934,0.0,1.0
2023-05-15,23.96,24.19,23.66,23.92,1425021,23.96,24.19,23.66,23.92,1425021,0.0,1.0
2023-05-16,23.79,23.96,23.2202,23.67,1889762,23.79,23.96,23.2202,23.67,1889762,0.0,1.0
2023-05-17,24.89,25.0,23.515,23.82,2252587,24.89,25.0,23.515,23.82,2252587,0.0,1.0
2023-05-18,25.44,25.475,24.75,24.9,1285331,25.44,25.475,24.75,24.9,1285331,0.0,1.0
2023-05-19,24.71,25.36,24.39,25.36,977584,24.71,25.36,24.39,25.36,977584,0.0,1.0
2023-05-22,25.55,25.745,24.64,24.93,1067576,25.55,25.745,24.64,24.93,1067576,0.0,1.0
2023-05-23,25.19,25.93,25.08,25.34,1110670,25.19,25.93,25.08,25.34,1110670,0.0,1.0
2023-05-24,24.88,25.5,24.77,25.28,1044493,24.88,25.5,24.77,25.28,1044493,0.0,1.0
2023-05-25,25.43,25.57,25.13,25.51,1031034,25.43,25.57,25.13,25.51,1031034,0.0,1.0
2023-05-26,25.76,25.82,24.85,25.21,831183,25.76,25.82,24.85,25.21,831183,0.0,1.0
2023-05-30,25.68,26.15,25.43,25.92,1293024,25.68,26.15,25.43,25.92,1293024,0.0,1.0
2023-05-31,25.25,25.69,24.615,25.4,1600744,25.25,25.69,24.615,25.4,1600744,0.0,1.0
2023-06-01,25.7,26.025,24.79,25.23,1326006,25.7,26.025,24.79,25.23,1326006,0.0,1.0
2023-06-02,25.97,26.28,25.69,26.02,1280372,25.97,26.28,25.69,26.02,1280372,0.0,1.0
2023-06-05,25.88,25.95,25.23,25.76,958648,25.88,25.95,25.23,25.76,958648,0.0,1.0
2023-06-06,26.18,26.49,25.495,25.88,897549,26.18,26.49,25.495,25.88,897549,0.0,1.0
2023-06-07,26.27,26.71,26.245,26.44,1051241,26.27,26.71,26.245,26.44,1051241,0.0,1.0
2023-06-08,26.75,26.88,26.002,26.14,1813682,26.75,26.88,26.002,26.14,1813682,0.0,1.0
2023-06-09,26.08,26.95,25.965,26.76,848503,26.08,26.95,25.965,26.76,848503,0.0,1.0
2023-06-12,26.09,26.24,25.855,26.16,1079383,26.09,26.24,25.855,26.16,1079383,0.0,1.0
2023-06-13,26.9,27.02,26.23,26.3,1485735,26.9,27.02,26.23,26.3,1485735,0.0,1.0
2023-06-14,26.16,26.97,25.85,26.97,1991432,26.16,26.97,25.85,26.97,1991432,0.0,1.0
2023-06-15,26.62,26.72,25.89,26.01,1714374,26.62,26.72,25.89,26.01,1714374,0.0,1.0
2023-06-16,25.71,26.88,25.24,26.88,2509518,25.71,26.88,25.24,26.88,2509518,0.0,1.0
2023-06-20,25.72,26.1,25.59,25.73,1191690,25.72,26.1,25.59,25.73,1191690,0.0,1.0
2023-06-21,25.23,25.75,25.2,25.75,1529659,25.23,25.75,25.2,25.75,1529659,0.0,1.0
2023-06-22,24.76,25.24,24.745,25.04,1351689,24.76,25.24,24.745,25.04,1351689,0.0,1.0
2023-06-23,23.92,24.66,23.8,24.49,2068915,23.92,24.66,23.8,24.49,2068915,0.0,1.0
2023-06-26,23.94,24.57,23.92,23.95,849893,23.94,24.57,23.92,23.95,849893,0.0,1.0
2023-06-27,24.0,24.27,23.825,24.02,1336077,24.0,24.27,23.825,24.02,1336077,0.0,1.0
2023-06-28,24.0,24.19,23.705,23.99,886104,24.0,24.19,23.705,23.99,886104,0.0,1.0
2023-06-29,24.12,24.46,23.915,23.93,648850,24.12,24.46,23.915,23.93,648850,0.0,1.0
2023-06-30,24.29,24.555,23.8,24.41,691517,24.29,24.555,23.8,24.41,691517,0.0,1.0
2023-07-03,24.71,24.85,24.29,24.29,331332,24.71,24.85,24.29,24.29,331332,0.0,1.0
2023-07-05,24.54,24.59,23.87,24.59,960529,24.54,24.59,23.87,24.59,960529,0.0,1.0
2023-07-06,24.37,24.56,24.15,24.15,758119,24.37,24.56,24.15,24.15,758119,0.0,1.0
2023-07-07,24.9,25.155,24.53,24.53,877912,24.9,25.155,24.53,24.53,877912,0.0,1.0
2023-07-10,24.28,25.0987,24.02,24.86,1251268,24.28,25.0987,24.02,24.86,1251268,0.0,1.0
2023-07-11,23.95,24.535,23.75,24.45,983425,23.95,24.535,23.75,24.45,983425,0.0,1.0
2023-07-12,24.12,24.65,24.08,24.42,987764,24.12,24.65,24.08,24.42,987764,0.0,1.0
2023-07-13,24.4,24.54,23.895,24.14,1460475,24.4,24.54,23.895,24.14,1460475,0.0,1.0
2023-07-14,23.59,24.33,23.33,24.33,939870,23.59,24.33,23.33,24.33,939870,0.0,1.0
2023-07-17,24.1,24.43,23.34,23.65,1725878,24.1,24.43,23.34,23.65,1725878,0.0,1.0
2023-07-18,24.24,24.74,24.03,24.03,944581,24.24,24.74,24.03,24.03,944581,0.0,1.0
2023-07-19,24.71,24.75,24.23,24.33,952462,24.71,24.75,24.23,24.33,952462,0.0,1.0
2023-07-20,24.5,24.98,24.38,24.72,913090,24.5,24.98,24.38,24.72,913090,0.0,1.0
2023-07-21,24.17,24.715,24.05,24.59,745894,24.17,24.715,24.05,24.59,745894,0.0,1.0
2023-07-24,24.51,24.71,24.15,24.28,597109,24.51,24.71,24.15,24.28,597109,0.0,1.0
2023-07-25,24.83,24.995,24.25,24.49,773909,24.83,24.995,24.25,24.49,773909,0.0,1.0
2023-07-26,24.76,25.04,24.585,24.72,415489,24.76,25.04,24.585,24.72,415489,0.0,1.0
2023-07-27,19.31,21.92,19.15,21.26,8414676,19.31,21.92,19.15,21.26,8414676,0.0,1.0
2023-07-28,20.7,20.75,19.31,19.43,2756578,20.7,20.75,19.31,19.43,2756578,0.0,1.0
2023-07-31,21.63,21.68,20.83,20.83,1387481,21.63,21.68,20.83,20.83,1387481,0.0,1.0
2023-08-01,21.64,21.85,21.14,21.62,1031877,21.64,21.85,21.14,21.62,1031877,0.0,1.0
2023-08-02,21.4,21.75,20.985,21.42,2034421,21.4,21.75,20.985,21.42,2034421,0.0,1.0
2023-08-03,21.42,21.695,21.17,21.37,1271234,21.42,21.695,21.17,21.37,1271234,0.0,1.0
2023-08-04,21.43,21.65,21.19,21.45,896558,21.43,21.65,21.19,21.45,896558,0.0,1.0
2023-08-07,20.91,21.46,20.72,21.39,963614,20.91,21.46,20.72,21.39,963614,0.0,1.0
2023-08-08,20.79,20.855,20.51,20.73,529014,20.79,20.855,20.51,20.73,529014,0.0,1.0
2023-08-09,20.95,21.03,20.65,20.8,1246939,20.95,21.03,20.65,20.8,1246939,0.0,1.0
2023-08-10,19.79,21.47,19.7,21.465,1084008,19.79,21.47,19.7,21.465,1084008,0.0,1.0
2023-08-11,19.72,20.19,19.69,19.78,1364044,19.72,20.19,19.69,19.78,1364044,0.0,1.0
2023-08-14,19.04,19.61,18.92,19.61,1458381,19.04,19.61,18.92,19.61,1458381,0.0,1.0
2023-08-15,19.2,19.24,18.82,18.97,732229,19.2,19.24,18.82,18.97,732229,0.0,1.0
2023-08-16,19.65,19.88,19.27,19.27,1353558,19.65,19.88,19.27,19.27,1353558,0.0,1.0
2023-08-17,19.6,19.88,19.415,19.82,701947,19.6,19.88,19.415,19.82,701947,0.0,1.0
2023-08-18,19.27,19.6752,19.06,19.35,887309,19.27,19.6752,19.06,19.35,887309,0.0,1.0
2023-08-21,18.8,19.38,18.65,19.19,1163341,18.8,19.38,18.65,19.19,1163341,0.0,1.0
2023-08-22,18.85,18.9,18.5,18.72,753758,18.85,18.9,18.5,18.72,753758,0.0,1.0
2023-08-23,19.05,19.185,18.55,18.65,667469,19.05,19.185,18.55,18.65,667469,0.0,1.0
2023-08-24,18.59,18.87,18.5693,18.84,1063386,18.59,18.87,18.5693,18.84,1063386,0.0,1.0
2023-08-25,18.38,18.77,18.3,18.64,757311,18.38,18.77,18.3,18.64,757311,0.0,1.0
2023-08-28,18.52,18.72,18.5,18.55,1112408,18.52,18.72,18.5,18.55,1112408,0.0,1.0
2023-08-29,18.8,18.8275,18.43,18.51,971470,18.8,18.8275,18.43,18.51,971470,0.0,1.0
2023-08-30,18.76,18.905,18.59,18.8,475638,18.76,18.905,18.59,18.8,475638,0.0,1.0
2023-08-31,18.31,18.97,18.26,18.71,1265251,18.31,18.97,18.26,18.71,1265251,0.0,1.0
2023-09-01,17.92,18.55,17.87,18.39,1033181,17.92,18.55,17.87,18.39,1033181,0.0,1.0
2023-09-05,17.14,17.9,17.11,17.75,1766304,17.14,17.9,17.11,17.75,1766304,0.0,1.0
2023-09-06,17.17,17.43,17.0,17.06,1767327,17.17,17.43,17.0,17.06,1767327,0.0,1.0
2023-09-07,16.93,17.03,16.75,17.02,875998,16.93,17.03,16.75,17.02,875998,0.0,1.0
2023-09-08,16.86,16.895,16.66,16.87,607049,16.86,16.895,16.66,16.87,607049,0.0,1.0
2023-09-11,16.87,17.1199,16.82,16.97,870337,16.87,17.1199,16.82,16.97,870337,0.0,1.0
2023-09-12,16.91,17.04,16.505,16.9,868643,16.91,17.04,16.505,16.9,868643,0.0,1.0
2023-09-13,16.89,17.06,16.79,16.94,781872,16.89,17.06,16.79,16.94,781872,0.0,1.0
2023-09-14,16.95,17.07,16.82,16.94,905247,16.95,17.07,16.82,16.94,905247,0.0,1.0
2023-09-15,16.53,16.95,16.515,16.95,2505070,16.53,16.95,16.515,16.95,2505070,0.0,1.0
2023-09-18,16.53,16.63,16.35,16.5,2467273,16.53,16.63,16.35,16.5,2467273,0.0,1.0
2023-09-19,16.53,16.78,16.46,16.59,584396,16.53,16.78,16.46,16.59,584396,0.0,1.0
2023-09-20,16.57,16.85,16.49,16.63,1402829,16.57,16.85,16.49,16.63,1402829,0.0,1.0
2023-09-21,16.35,16.71,16.34,16.54,994646,16.35,16.71,16.34,16.54,994646,0.0,1.0
2023-09-22,15.82,16.5,15.81,16.4,1218326,15.82,16.5,15.81,16.4,1218326,0.0,1.0
2023-09-25,16.36,16.4,15.68,15.73,1007164,16.36,16.4,15.68,15.73,1007164,0.0,1.0
2023-09-26,15.58,16.46,15.54,16.25,1212084,15.58,16.46,15.54,16.25,1212084,0.0,1.0
2023-09-27,15.76,15.9,15.36,15.68,982337,15.76,15.9,15.36,15.68,982337,0.0,1.0
2023-09-28,15.81,15.94,15.6,15.67,4114440,15.81,15.94,15.6,15.67,4114440,0.0,1.0
2023-09-29,16.18,16.29,15.98,16.01,884779,16.18,16.29,15.98,16.01,884779,0.0,1.0
2023-10-02,15.84,16.28,15.731,16.16,2316828,15.84,16.28,15.731,16.16,2316828,0.0,1.0
2023-10-03,15.72,16.14,15.63,15.77,967220,15.72,16.14,15.63,15.77,967220,0.0,1.0
2023-10-04,15.51,15.8227,15.39,15.75,1023613,15.51,15.8227,15.39,15.75,1023613,0.0,1.0
2023-10-05,15.19,15.56,15.07,15.49,966551,15.19,15.56,15.07,15.49,966551,0.0,1.0
2023-10-06,15.18,15.54,14.99,15.06,950976,15.18,15.54,14.99,15.06,950976,0.0,1.0
2023-10-09,14.56,15.145,14.22,15.12,1660123,14.56,15.145,14.22,15.12,1660123,0.0,1.0
2023-10-10,14.69,15.23,14.5,14.56,1221059,14.69,15.23,14.5,14.56,1221059,0.0,1.0
2023-10-11,14.42,14.83,14.2,14.69,1391031,14.42,14.83,14.2,14.69,1391031,0.0,1.0
2023-10-12,14.11,14.44,14.01,14.43,1651275,14.11,14.44,14.01,14.43,1651275,0.0,1.0
2023-10-13,13.91,14.215,13.71,14.08,1480734,13.91,14.215,13.71,14.08,1480734,0.0,1.0
2023-10-16,15.43,15.5,14.16,14.16,2427225,15.43,15.5,14.16,14.16,2427225,0.0,1.0
2023-10-17,15.28,15.46,14.58,14.58,1549077,15.28,15.46,14.58,14.58,1549077,0.0,1.0
2023-10-18,15.77,15.82,15.11,15.22,1628111,15.77,15.82,15.11,15.22,1628111,0.0,1.0
2023-10-19,15.75,15.98,15.53,15.71,1736270,15.75,15.98,15.53,15.71,1736270,0.0,1.0
2023-10-20,15.75,15.88,15.6,15.83,1063636,15.75,15.88,15.6,15.83,1063636,0.0,1.0
2023-10-23,15.8,16.08,15.53,15.63,1943010,15.8,16.08,15.53,15.63,1943010,0.0,1.0
2023-10-24,15.67,16.19,15.64,15.94,1587061,15.67,16.19,15.64,15.94,1587061,0.0,1.0
2023-10-25,15.42,15.805,15.335,15.61,783543,15.42,15.805,15.335,15.61,783543,0.0,1.0
2023-10-26,15.66,15.94,15.37,15.45,972254,15.66,15.94,15.37,15.45,972254,0.0,1.0
2023-10-27,15.62,15.87,15.585,15.64,1354221,15.62,15.87,15.585,15.64,1354221,0.0,1.0
2023-10-30,15.58,15.91,15.56,15.78,692050,15.58,15.91,15.56,15.78,692050,0.0,1.0
2023-10-31,15.54,15.74,15.37,15.6,2571242,15.54,15.74,15.37,15.6,2571242,0.0,1.0
2023-11-01,15.6,15.71,15.15,15.5,2176915,15.6,15.71,15.15,15.5,2176915,0.0,1.0
2023-11-02,16.73,16.87,15.905,15.94,2388408,16.73,16.87,15.905,15.94,2388408,0.0,1.0
2023-11-03,17.06,17.275,16.85,16.97,1328068,17.06,17.275,16.85,16.97,1328068,0.0,1.0
2023-11-06,17.03,17.4,16.74,17.18,3600539,17.03,17.4,16.74,17.18,3600539,0.0,1.0
2023-11-07,17.32,17.44,16.8,16.97,2733320,17.32,17.44,16.8,16.97,2733320,0.0,1.0
2023-11-08,16.84,17.34,16.805,17.12,2934010,16.84,17.34,16.805,17.12,2934010,0.0,1.0
2023-11-09,17.34,19.17,17.145,17.15,2160357,17.34,19.17,17.145,17.15,2160357,0.0,1.0
2023-11-10,18.43,18.8799,17.5,17.65,3324600,18.43,18.8799,17.5,17.65,3324600,0.0,1.0
2023-11-13,17.35,18.235,17.04,18.04,1835646,17.35,18.235,17.04,18.04,1835646,0.0,1.0
2023-11-14,19.22,19.28,17.92,17.92,1629827,19.22,19.28,17.92,17.92,1629827,0.0,1.0
2023-11-15,19.51,19.855,19.26,19.26,1348816,19.51,19.855,19.26,19.26,1348816,0.0,1.0
2023-11-16,19.12,19.26,18.915,19.24,1406499,19.12,19.26,18.915,19.24,1406499,0.0,1.0
2023-11-17,19.33,19.55,19.02,19.37,1024009,19.33,19.55,19.02,19.37,1024009,0.0,1.0
2023-11-20,19.59,19.74,19.08,19.25,828905,19.59,19.74,19.08,19.25,828905,0.0,1.0
2023-11-21,19.51,19.53,19.24,19.29,1332215,19.51,19.53,19.24,19.29,1332215,0.0,1.0
2023-11-22,19.5,19.94,19.31,19.78,898251,19.5,19.94,19.31,19.78,898251,0.0,1.0
2023-11-24,19.87,19.9,19.34,19.44,355947,19.87,19.9,19.34,19.44,355947,0.0,1.0
2023-11-27,19.21,20.015,19.2,19.61,1708273,19.21,20.015,19.2,19.61,1708273,0.0,1.0
2023-11-28,19.34,19.71,19.0612,19.16,976550,19.34,19.71,19.0612,19.16,976550,0.0,1.0
2023-11-29,18.94,19.66,18.93,19.48,962752,18.94,19.66,18.93,19.48,962752,0.0,1.0
2023-11-30,18.45,19.07,18.23,18.83,1004942,18.45,19.07,18.23,18.83,1004942,0.0,1.0
2023-12-01,19.2,19.275,18.19,18.47,865203,19.2,19.275,18.19,18.47,865203,0.0,1.0
2023-12-04,19.02,19.48,19.0,19.03,860256,19.02,19.48,19.0,19.03,860256,0.0,1.0
2023-12-05,18.61,18.97,18.46,18.81,896261,18.61,18.97,18.46,18.81,896261,0.0,1.0
2023-12-06,19.29,19.46,18.83,18.87,805963,19.29,19.46,18.83,18.87,805963,0.0,1.0
2023-12-07,19.45,19.78,19.09,19.27,808953,19.45,19.78,19.09,19.27,808953,0.0,1.0
2023-12-08,18.78,19.51,18.52,19.45,599170,18.78,19.51,18.52,19.45,599170,0.0,1.0
2023-12-11,19.02,19.1,18.62,18.81,948686,19.02,19.1,18.62,18.81,948686,0.0,1.0
2023-12-12,18.69,19.01,18.5,18.99,719262,18.69,19.01,18.5,18.99,719262,0.0,1.0
2023-12-13,19.69,19.71,18.6,18.81,1239931,19.69,19.71,18.6,18.81,1239931,0.0,1.0
2023-12-14,20.31,21.05,19.93,20.25,1493059,20.31,21.05,19.93,20.25,1493059,0.0,1.0
2023-12-15,19.72,20.735,19.69,20.54,2466630,19.72,20.735,19.69,20.54,2466630,0.0,1.0
2023-12-18,19.76,20.37,19.34,19.79,711579,19.76,20.37,19.34,19.79,711579,0.0,1.0
2023-12-19,20.06,20.17,19.76,19.82,682862,20.06,20.17,19.76,19.82,682862,0.0,1.0
2023-12-20,19.68,20.41,19.68,19.94,998706,19.68,20.41,19.68,19.94,998706,0.0,1.0
2023-12-21,20.41,20.49,19.78,19.91,579053,20.41,20.49,19.78,19.91,579053,0.0,1.0
2023-12-22,19.91,20.59,19.78,20.28,716709,19.91,20.59,19.78,20.28,716709,0.0,1.0
2023-12-26,20.76,21.095,20.035,20.05,1032228,20.76,21.095,20.035,20.05,1032228,0.0,1.0
2023-12-27,21.11,21.34,20.64,20.91,894054,21.11,21.34,20.64,20.91,894054,0.0,1.0
2023-12-28,21.38,21.39,20.91,20.99,712814,21.38,21.39,20.91,20.99,712814,0.0,1.0
2023-12-29,20.93,21.54,20.92,21.31,966715,20.93,21.54,20.92,21.31,966715,0.0,1.0
2024-01-02,21.25,21.79,20.3301,20.68,1171324,21.25,21.79,20.3301,20.68,1171324,0.0,1.0
2024-01-03,20.29,21.07,20.08,21.07,1530324,20.29,21.07,20.08,21.07,1530324,0.0,1.0
2024-01-04,20.32,20.7,19.88,20.47,1018465,20.32,20.7,19.88,20.47,1018465,0.0,1.0
2024-01-05,20.14,20.63,20.1,20.1,651798,20.14,20.63,20.1,20.1,651798,0.0,1.0
2024-01-08,20.98,21.005,20.15,20.2,923960,20.98,21.005,20.15,20.2,923960,0.0,1.0
2024-01-09,20.43,20.815,20.24,20.71,598954,20.43,20.815,20.24,20.71,598954,0.0,1.0
2024-01-10,20.98,21.025,20.36,20.45,627445,20.98,21.025,20.36,20.45,627445,0.0,1.0
2024-01-11,20.66,20.84,20.33,20.84,946629,20.66,20.84,20.33,20.84,946629,0.0,1.0
2024-01-12,20.71,21.19,20.64,21.03,593597,20.71,21.19,20.64,21.03,593597,0.0,1.0
2024-01-16,20.44,20.565,20.05,20.39,805528,20.44,20.565,20.05,20.39,805528,0.0,1.0
2024-01-17,19.59,20.35,19.55,20.07,871333,19.59,20.35,19.55,20.07,871333,0.0,1.0
2024-01-18,19.61,20.07,19.565,19.81,640839,19.61,20.07,19.565,19.81,640839,0.0,1.0
2024-01-19,19.35,19.75,19.26,19.65,759100,19.35,19.75,19.26,19.65,759100,0.0,1.0
2024-01-22,19.74,19.815,19.22,19.53,705764,19.74,19.815,19.22,19.53,705764,0.0,1.0
2024-01-23,18.8,20.15,18.595,19.99,911122,18.8,20.15,18.595,19.99,911122,0.0,1.0
2024-01-24,18.45,19.04,18.43,19.04,959754,18.45,19.04,18.43,19.04,959754,0.0,1.0
2024-01-25,18.8,18.81,18.255,18.66,1367529,18.8,18.81,18.255,18.66,1367529,0.0,1.0
2024-01-26,19.42,19.62,19.03,19.03,860353,19.42,19.62,19.03,19.03,860353,0.0,1.0
2024-01-29,19.64,19.96,19.39,19.48,692078,19.64,19.96,19.39,19.48,692078,0.0,1.0
2024-01-30,19.525,19.81,19.305,19.48,775791,19.525,19.81,19.305,19.48,775791,0.0,1.0
2024-01-31,19.01,19.72,18.9,19.54,853366,19.01,19.72,18.9,19.54,853366,0.0,1.0
2024-02-01,19.94,20.025,19.1,19.21,889282,19.94,20.025,19.1,19.21,889282,0.0,1.0
2024-02-02,20.23,20.57,19.34,19.62,880320,20.23,20.57,19.34,19.62,880320,0.0,1.0
2024-02-05,19.83,20.25,19.63,19.99,803831,19.83,20.25,19.63,19.99,803831,0.0,1.0
2024-02-06,19.83,20.04,19.695,19.75,577774,19.83,20.04,19.695,19.75,577774,0.0,1.0
2024-02-07,19.42,20.005,19.36,19.92,517757,19.42,20.005,19.36,19.92,517757,0.0,1.0
2024-02-08,19.94,20.19,19.44,19.48,738168,19.94,20.19,19.44,19.48,738168,0.0,1.0
2024-02-09,20.04,20.04,19.545,19.94,799202,20.04,20.04,19.545,19.94,799202,0.0,1.0
2024-02-12,20.64,20.8,20.245,20.28,743634,20.64,20.8,20.245,20.28,743634,0.0,1.0
2024-02-13,19.29,20.3,19.04,19.74,834259,19.29,20.3,19.04,19.74,834259,0.0,1.0
2024-02-14,20.57,20.6,19.59,19.79,1309056,20.57,20.6,19.59,19.79,1309056,0.0,1.0
2024-02-15,20.92,21.21,20.645,20.83,673120,20.92,21.21,20.645,20.83,673120,0.0,1.0
2024-02-16,20.87,21.09,20.38,20.76,674500,20.87,21.09,20.38,20.76,674500,0.0,1.0
2024-02-20,20.59,20.74,20.42,20.58,981284,20.59,20.74,20.42,20.58,981284,0.0,1.0
2024-02-21,20.09,20.64,20.06,20.61,886110,20.09,20.64,20.06,20.61,886110,0.0,1.0
2024-02-22,20.14,20.51,19.79,20.02,1002987,20.14,20.51,19.79,20.02,1002987,0.0,1.0
2024-02-23,20.3,20.87,20.155,20.25,1164683,20.3,20.87,20.155,20.25,1164683,0.0,1.0
2024-02-26,19.96,20.67,19.755,20.34,1473205,19.96,20.67,19.755,20.34,1473205,0.0,1.0
2024-02-27,23.11,23.64,20.35,20.57,3085238,23.11,23.64,20.35,20.57,3085238,0.0,1.0
2024-02-28,22.9,23.28,22.67,23.0,2075622,22.9,23.28,22.67,23.0,2075622,0.0,1.0
2024-02-29,23.4,23.9299,22.995,23.58,2075643,23.4,23.9299,22.995,23.58,2075643,0.0,1.0
2024-03-01,23.54,23.75,23.08,23.68,1246713,23.54,23.75,23.08,23.68,1246713,0.0,1.0
2024-03-04,23.11,23.93,23.1,23.69,1019013,23.11,23.93,23.1,23.69,1019013,0.0,1.0
2024-03-05,22.62,23.21,22.545,22.91,1053799,22.62,23.21,22.545,22.91,1053799,0.0,1.0
2024-03-06,22.66,22.785,22.33,22.67,872217,22.66,22.785,22.33,22.67,872217,0.0,1.0
2024-03-07,23.25,23.45,22.74,22.86,583845,23.25,23.45,22.74,22.86,583845,0.0,1.0
2024-03-08,23.81,23.89,23.4248,23.5,979019,23.81,23.89,23.4248,23.5,979019,0.0,1.0
2024-03-11,23.25,23.94,23.01,23.65,754529,23.25,23.94,23.01,23.65,754529,0.0,1.0
2024-03-12,23.55,23.85,23.01,23.23,1013786,23.55,23.85,23.01,23.23,1013786,0.0,1.0
2024-03-13,23.37,24.11,23.25,23.45,670323,23.37,24.11,23.25,23.45,670323,0.0,1.0
2024-03-14,22.84,23.32,22.543,23.13,754229,22.84,23.32,22.543,23.13,754229,0.0,1.0
2024-03-15,22.88,23.03,22.51,22.73,1304095,22.88,23.03,22.51,22.73,1304095,0.0,1.0
2024-03-18,22.76,22.96,22.36,22.84,887749,22.76,22.96,22.36,22.84,887749,0.0,1.0
2024-03-19,22.67,22.87,22.33,22.55,744265,22.67,22.87,22.33,22.55,744265,0.0,1.0
2024-03-20,22.91,23.14,22.48,22.65,431898,22.91,23.14,22.48,22.65,431898,0.0,1.0
2024-03-21,22.92,23.26,22.53,23.02,715116,22.92,23.26,22.53,23.02,715116,0.0,1.0
2024-03-22,22.14,23.13,22.07,22.82,1035416,22.14,23.13,22.07,22.82,1035416,0.0,1.0
2024-03-25,21.59,22.705,21.49,22.27,1180898,21.59,22.705,21.49,22.27,1180898,0.0,1.0
2024-03-26,21.83,22.3,21.665,21.77,704542,21.83,22.3,21.665,21.77,704542,0.0,1.0
2024-03-27,21.96,22.27,21.79,21.95,666242,21.96,22.27,21.79,21.95,666242,0.0,1.0
2024-03-28,22.16,22.47,22.03,22.08,764294,22.16,22.47,22.03,22.08,764294,0.0,1.0
2024-04-01,21.57,22.18,21.54,22.18,782206,21.57,22.18,21.54,22.18,782206,0.0,1.0
2024-04-02,20.93,21.25,20.55,21.15,1078584,20.93,21.25,20.55,21.15,1078584,0.0,1.0
2024-04-03,20.65,20.985,20.48,20.91,1028442,20.65,20.985,20.48,20.91,1028442,0.0,1.0
2024-04-04,20.3,21.25,20.2,20.94,1436450,20.3,21.25,20.2,20.94,1436450,0.0,1.0
2024-04-05,20.35,20.55,20.23,20.33,647980,20.35,20.55,20.23,20.33,647980,0.0,1.0
2024-04-08,20.21,20.8,20.19,20.66,1027926,20.21,20.8,20.19,20.66,1027926,0.0,1.0
2024-04-09,20.62,20.71,20.23,20.45,757608,20.62,20.71,20.23,20.45,757608,0.0,1.0
2024-04-10,19.13,20.07,18.42,19.9,2516776,19.13,20.07,18.42,19.9,2516776,0.0,1.0
2024-04-11,19.64,19.65,19.0101,19.31,1208702,19.64,19.65,19.0101,19.31,1208702,0.0,1.0
2024-04-12,19.52,19.79,19.285,19.51,1036199,19.52,19.79,19.285,19.51,1036199,0.0,1.0
2024-04-15,19.22,20.14,19.14,19.7,959066,19.22,20.14,19.14,19.7,959066,0.0,1.0
2024-04-16,18.88,19.2,18.7,19.06,821593,18.88,19.2,18.7,19.06,821593,0.0,1.0
2024-04-17,18.98,19.49,18.91,19.03,811763,18.98,19.49,18.91,19.03,811763,0.0,1.0
2024-04-18,18.72,19.29,18.69,18.99,706585,18.72,19.29,18.69,18.99,706585,0.0,1.0
2024-04-19,18.78,18.86,18.44,18.56,614208,18.78,18.86,18.44,18.56,614208,0.0,1.0
2024-04-22,18.44,18.86,18.235,18.82,813062,18.44,18.86,18.235,18.82,813062,0.0,1.0
2024-04-23,18.84,18.99,18.45,18.56,676657,18.84,18.99,18.45,18.56,676657,0.0,1.0
2024-04-24,17.73,18.79,17.71,18.79,1086086,17.73,18.79,17.71,18.79,1086086,0.0,1.0
2024-04-25,17.87,17.88,17.25,17.45,1249926,17.87,17.88,17.25,17.45,1249926,0.0,1.0
2024-04-26,17.88,18.29,17.685,18.03,768041,17.88,18.29,17.685,18.03,768041,0.0,1.0
2024-04-29,17.64,18.41,17.46,18.02,995195,17.64,18.41,17.46,18.02,995195,0.0,1.0
2024-04-30,17.42,17.82,17.4,17.53,984052,17.42,17.82,17.4,17.53,984052,0.0,1.0
2024-05-01,17.7,18.31,17.1,17.42,1286607,17.7,18.31,17.1,17.42,1286607,0.0,1.0
2024-05-02,17.57,18.05,17.16,17.89,1011811,17.57,18.05,17.16,17.89,1011811,0.0,1.0
2024-05-03,17.9,18.38,17.865,18.07,1032647,17.9,18.38,17.865,18.07,1032647,0.0,1.0
2024-05-06,18.27,18.55,18.05,18.22,753529,18.27,18.55,18.05,18.22,753529,0.0,1.0
2024-05-07,17.87,18.68,17.79,18.22,1140159,17.87,18.68,17.79,18.22,1140159,0.0,1.0
2024-05-08,14.9,17.25,14.38,16.85,4635848,14.9,17.25,14.38,16.85,4635848,0.0,1.0
2024-05-09,15.15,15.53,14.6,15.09,2210489,15.15,15.53,14.6,15.09,2210489,0.0,1.0
2024-05-10,14.76,15.16,14.17,15.01,2385397,14.76,15.16,14.17,15.01,2385397,0.0,1.0
2024-05-13,14.94,15.63,14.81,14.9,1298548,14.94,15.63,14.81,14.9,1298548,0.0,1.0
2024-05-14,15.28,16.03,15.06,15.61,1344006,15.28,16.03,15.06,15.61,1344006,0.0,1.0
2024-05-15,16.01,16.41,15.15,15.615,2032843,16.01,16.41,15.15,15.615,2032843,0.0,1.0
2024-05-16,16.01,16.41,15.76,16.02,1048220,16.01,16.41,15.76,16.02,1048220,0.0,1.0
2024-05-17,15.78,16.13,15.751,15.99,713177,15.78,16.13,15.751,15.99,713177,0.0,1.0
2024-05-20,15.54,15.8396,15.43,15.64,792668,15.54,15.8396,15.43,15.64,792668,0.0,1.0
2024-05-21,15.8,15.88,15.44,15.52,1019619,15.8,15.88,15.44,15.52,1019619,0.0,1.0
2024-05-22,15.36,15.86,15.32,15.73,799194,15.36,15.86,15.32,15.73,799194,0.0,1.0
2024-05-23,15.0,15.33,14.81,15.33,1084490,15.0,15.33,14.81,15.33,1084490,0.0,1.0
2024-05-24,14.77,15.085,14.495,15.07,1021407,14.77,15.085,14.495,15.07,1021407,0.0,1.0
2024-05-28,14.1,14.73,14.0525,14.73,1312103,14.1,14.73,14.0525,14.73,1312103,0.0,1.0
2024-05-29,14.17,14.42,13.88,14.01,1188387,14.17,14.42,13.88,14.01,1188387,0.0,1.0
2024-05-30,14.64,14.9,14.43,14.5,1208150,14.64,14.9,14.43,14.5,1208150,0.0,1.0
2024-05-31,15.09,15.21,14.635,14.77,1181359,15.09,15.21,14.635,14.77,1181359,0.0,1.0
2024-06-03,15.47,15.735,15.0,15.0,1135641,15.47,15.735,15.0,15.0,1135641,0.0,1.0
2024-06-04,15.32,15.5,15.12,15.29,825276,15.32,15.5,15.12,15.29,825276,0.0,1.0
2024-06-05,14.61,15.52,14.43,15.36,1761155,14.61,15.52,14.43,15.36,1761155,0.0,1.0
2024-06-06,14.54,14.64,13.96,14.47,1995866,14.54,14.64,13.96,14.47,1995866,0.0,1.0
2024-06-07,14.42,14.45,14.08,14.37,1522498,14.42,14.45,14.08,14.37,1522498,0.0,1.0
2024-06-10,14.33,14.56,14.06,14.36,1325443,14.33,14.56,14.06,14.36,1325443,0.0,1.0
2024-06-11,14.36,14.47,14.04,14.25,1040713,14.36,14.47,14.04,14.25,1040713,0.0,1.0
2024-06-12,14.29,15.0,14.255,14.71,921957,14.29,15.0,14.255,14.71,921957,0.0,1.0
2024-06-13,13.76,14.29,13.75,14.29,1029960,13.76,14.29,13.75,14.29,1029960,0.0,1.0
2024-06-14,13.43,13.64,13.27,13.55,1080891,13.43,13.64,13.27,13.55,1080891,0.0,1.0
2024-06-17,13.19,13.45,13.04,13.31,1429032,13.19,13.45,13.04,13.31,1429032,0.0,1.0
2024-06-18,12.98,13.21,12.865,13.05,997476,12.98,13.21,12.865,13.05,997476,0.0,1.0
2024-06-20,13.41,13.53,12.8,12.87,1325702,13.41,13.53,12.8,12.87,1325702,0.0,1.0
2024-06-21,13.0,13.47,12.98,13.41,2610765,13.0,13.47,12.98,13.41,2610765,0.0,1.0
2024-06-24,12.92,13.11,12.83,12.98,986046,12.92,13.11,12.83,12.98,986046,0.0,1.0
2024-06-25,12.8,12.945,12.66,12.81,1107013,12.8,12.945,12.66,12.81,1107013,0.0,1.0
2024-06-26,12.59,12.81,12.58,12.78,1230149,12.59,12.81,12.58,12.78,1230149,0.0,1.0
2024-06-27,12.67,12.74,12.24,12.53,876138,12.67,12.74,12.24,12.53,876138,0.0,1.0
2024-06-28,13.09,13.135,12.65,12.79,2536979,13.09,13.135,12.65,12.79,2536979,0.0,1.0
2024-07-01,12.67,13.3401,12.555,13.19,983770,12.67,13.3401,12.555,13.19,983770,0.0,1.0
2024-07-02,12.48,12.8,12.415,12.67,850087,12.48,12.8,12.415,12.67,850087,0.0,1.0
2024-07-03,12.43,12.62,12.31,12.48,4312595,12.43,12.62,12.31,12.48,4312595,0.0,1.0
2024-07-05,12.26,12.66,12.245,12.46,5660428,12.26,12.66,12.245,12.46,5660428,0.0,1.0
2024-07-08,12.79,12.86,12.31,12.33,1193656,12.79,12.86,12.31,12.33,1193656,0.0,1.0
2024-07-09,12.35,12.73,12.245,12.72,1895812,12.35,12.73,12.245,12.72,1895812,0.0,1.0
2024-07-10,12.12,12.37,11.91,12.37,3845017,12.12,12.37,11.91,12.37,3845017,0.0,1.0
2024-07-11,12.99,13.015,12.36,12.54,3630379,12.99,13.015,12.36,12.54,3630379,0.0,1.0
2024-07-12,12.67,13.238,12.48,13.2,1724570,12.67,13.238,12.48,13.2,1724570,0.0,1.0
2024-07-15,12.68,13.01,12.55,12.7,1481576,12.68,13.01,12.55,12.7,1481576,0.0,1.0
2024-07-16,13.78,13.945,12.82,12.9,2576221,13.78,13.945,12.82,12.9,2576221,0.0,1.0
2024-07-17,14.17,14.22,13.465,13.63,2402647,14.17,14.22,13.465,13.63,2402647,0.0,1.0
2024-07-18,13.65,14.43,13.61,14.1,1371776,13.65,14.43,13.61,14.1,1371776,0.0,1.0
2024-07-19,13.11,13.62,13.04,13.62,1161072,13.11,13.62,13.04,13.62,1161072,0.0,1.0
2024-07-22,13.205,13.39,12.76,13.14,1185941,13.205,13.39,12.76,13.14,1185941,0.0,1.0
2024-07-23,13.3,13.57,12.96,13.31,1333603,13.3,13.57,12.96,13.31,1333603,0.0,1.0
2024-07-24,13.24,13.58,13.065,13.16,1120719,13.24,13.58,13.065,13.16,1120719,0.0,1.0
2024-07-25,13.91,14.06,13.34,13.34,1394691,13.91,14.06,13.34,13.34,1394691,0.0,1.0
2024-07-26,14.4,14.57,14.03,14.21,1239642,14.4,14.57,14.03,14.21,1239642,0.0,1.0
2024-07-29,13.98,14.5,13.81,14.44,860073,13.98,14.5,13.81,14.44,860073,0.0,1.0
2024-07-30,14.11,14.155,13.91,14.08,542369,14.11,14.155,13.91,14.08,542369,0.0,1.0
2024-07-31,14.46,14.93,13.81,14.1,1284580,14.46,14.93,13.81,14.1,1284580,0.0,1.0
2024-08-01,13.58,14.42,13.48,14.32,1119736,13.58,14.42,13.48,14.32,1119736,0.0,1.0
2024-08-02,13.2,13.255,12.82,13.2,1140149,13.2,13.255,12.82,13.2,1140149,0.0,1.0
2024-08-05,13.61,13.95,12.3603,12.48,2205954,13.61,13.95,12.3603,12.48,2205954,0.0,1.0
2024-08-06,13.96,14.07,13.25,13.46,2767345,13.96,14.07,13.25,13.46,2767345,0.0,1.0
2024-08-07,10.93,13.53,10.84,12.52,8845757,10.93,13.53,10.84,12.52,8845757,0.0,1.0
2024-08-08,10.94,11.3441,10.26,10.73,4527937,10.94,11.3441,10.26,10.73,4527937,0.0,1.0
2024-08-09,10.28,10.82,10.23,10.82,3704067,10.28,10.82,10.23,10.82,3704067,0.0,1.0
2024-08-12,10.315,10.475,10.23,10.25,2545363,10.315,10.475,10.23,10.25,2545363,0.0,1.0
2024-08-13,10.61,10.69,10.19,10.33,2241931,10.61,10.69,10.19,10.33,2241931,0.0,1.0
2024-08-14,10.45,10.68,10.18,10.66,2371133,10.45,10.68,10.18,10.66,2371133,0.0,1.0
2024-08-15,11.05,11.23,10.89,11.04,4190010,11.05,11.23,10.89,11.04,4190010,0.0,1.0
2024-08-16,11.12,11.25,10.9,11.04,1727595,11.12,11.25,10.9,11.04,1727595,0.0,1.0
2024-08-19,10.79,11.09,10.74,11.01,2683818,10.79,11.09,10.74,11.01,2683818,0.0,1.0
2024-08-20,10.65,10.81,10.48,10.78,1276495,10.65,10.81,10.48,10.78,1276495,0.0,1.0
2024-08-21,10.58,10.915,10.56,10.83,1171544,10.58,10.915,10.56,10.83,1171544,0.0,1.0
2024-08-22,10.24,10.48,10.1617,10.48,1136101,10.24,10.48,10.1617,10.48,1136101,0.0,1.0
2024-08-23,10.51,10.65,10.22,10.26,2207504,10.51,10.65,10.22,10.26,2207504,0.0,1.0
2024-08-26,10.41,10.64,10.25,10.63,3830135,10.41,10.64,10.25,10.63,3830135,0.0,1.0
2024-08-27,10.41,10.45,10.21,10.4,2354624,10.41,10.45,10.21,10.4,2354624,0.0,1.0
2024-08-28,10.52,10.76,10.3,10.34,8568753,10.52,10.76,10.3,10.34,8568753,0.0,1.0
2024-08-29,10.51,10.83,10.47,10.66,2700827,10.51,10.83,10.47,10.66,2700827,0.0,1.0
2024-08-30,10.56,10.67,10.315,10.6,2086894,10.56,10.67,10.315,10.6,2086894,0.0,1.0
2024-09-03,10.26,10.68,10.24,10.55,1602326,10.26,10.68,10.24,10.55,1602326,0.0,1.0
2024-09-04,10.44,10.7,10.075,10.19,1993197,10.44,10.7,10.075,10.19,1993197,0.0,1.0
2024-09-05,10.19,10.49,10.15,10.48,1407328,10.19,10.49,10.15,10.48,1407328,0.0,1.0
2024-09-06,9.68,10.24,9.66,10.19,1983829,9.68,10.24,9.66,10.19,1983829,0.0,1.0
2024-09-09,9.69,9.88,9.605,9.71,1874400,9.69,9.88,9.605,9.71,1874400,0.0,1.0
2024-09-10,9.98,10.02,9.61,9.73,1855164,9.98,10.02,9.61,9.73,1855164,0.0,1.0
2024-09-11,10.26,10.36,9.885,10.0,1184717,10.26,10.36,9.885,10.0,1184717,0.0,1.0
2024-09-12,10.38,10.51,10.2,10.37,1966001,10.38,10.51,10.2,10.37,1966001,0.0,1.0
2024-09-13,10.88,11.22,10.5,10.57,1747733,10.88,11.22,10.5,10.57,1747733,0.0,1.0
2024-09-16,10.78,11.1,10.67,10.94,1017302,10.78,11.1,10.67,10.94,1017302,0.0,1.0
2024-09-17,11.07,11.23,10.81,10.84,1832519,11.07,11.23,10.81,10.84,1832519,0.0,1.0
2024-09-18,10.99,11.53,10.925,11.07,1634357,10.99,11.53,10.925,11.07,1634357,0.0,1.0
2024-09-19,10.96,11.2499,10.74,11.23,1576273,10.96,11.2499,10.74,11.23,1576273,0.0,1.0
2024-09-20,10.58,10.9,10.495,10.81,3186954,10.58,10.9,10.495,10.81,3186954,0.0,1.0
2024-09-23,10.61,10.635,10.295,10.57,1649811,10.61,10.635,10.295,10.57,1649811,0.0,1.0
2024-09-24,10.65,10.93,10.62,10.73,1271487,10.65,10.93,10.62,10.73,1271487,0.0,1.0
2024-09-25,10.6,10.74,10.53,10.6,1616690,10.6,10.74,10.53,10.6,1616690,0.0,1.0
2024-09-26,10.84,11.03,10.655,10.85,1580546,10.84,11.03,10.655,10.85,1580546,0.0,1.0
2024-09-27,11.02,11.24,10.995,11.06,1294628,11.02,11.24,10.995,11.06,1294628,0.0,1.0
2024-09-30,10.91,11.195,10.845,11.0,1887086,10.91,11.195,10.845,11.0,1887086,0.0,1.0
2024-10-01,10.69,10.96,10.64,10.72,1264518,10.69,10.96,10.64,10.72,1264518,0.0,1.0
2024-10-02,10.5,10.86,10.365,10.62,1238673,10.5,10.86,10.365,10.62,1238673,0.0,1.0
2024-10-03,10.26,10.44,10.045,10.37,1216013,10.26,10.44,10.045,10.37,1216013,0.0,1.0
2024-10-04,10.57,10.93,10.43,10.48,1515708,10.57,10.93,10.43,10.48,1515708,0.0,1.0
2024-10-07,10.32,10.63,10.225,10.53,883795,10.32,10.63,10.225,10.53,883795,0.0,1.0
2024-10-08,10.2,10.37,10.155,10.26,941122,10.2,10.37,10.155,10.26,941122,0.0,1.0
2024-10-09,10.02,10.28,9.995,10.24,931189,10.02,10.28,9.995,10.24,931189,0.0,1.0
2024-10-10,9.97,9.995,9.72,9.9,1006990,9.97,9.995,9.72,9.9,1006990,0.0,1.0
2024-10-11,10.04,10.065,9.9,9.99,734781,10.04,10.065,9.9,9.99,734781,0.0,1.0
2024-10-14,9.87,9.99,9.745,9.99,943532,9.87,9.99,9.745,9.99,943532,0.0,1.0
2024-10-15,10.29,10.34,9.745,9.81,1060796,10.29,10.34,9.745,9.81,1060796,0.0,1.0
2024-10-16,10.17,10.385,10.16,10.36,919476,10.17,10.385,10.16,10.36,919476,0.0,1.0
2024-10-17,10.04,10.19,9.97,10.12,1027895,10.04,10.19,9.97,10.12,1027895,0.0,1.0
2024-10-18,9.85,10.23,9.84,10.06,898318,9.85,10.23,9.84,10.06,898318,0.0,1.0
2024-10-21,9.85,10.01,9.705,9.85,1035437,9.85,10.01,9.705,9.85,1035437,0.0,1.0
2024-10-22,9.68,9.835,9.56,9.83,1156307,9.68,9.835,9.56,9.83,1156307,0.0,1.0
2024-10-23,9.8,9.82,9.56,9.68,916599,9.8,9.82,9.56,9.68,916599,0.0,1.0
2024-10-24,9.73,9.89,9.685,9.83,1178134,9.73,9.89,9.685,9.83,1178134,0.0,1.0
2024-10-25,9.79,9.985,9.75,9.86,1092756,9.79,9.985,9.75,9.86,1092756,0.0,1.0
2024-10-28,9.96,10.1,9.81,9.92,1344496,9.96,10.1,9.81,9.92,1344496,0.0,1.0
2024-10-29,10.03,10.27,9.77,9.87,937950,10.03,10.27,9.77,9.87,937950,0.0,1.0
2024-10-30,10.18,10.44,10.0,10.0,1418211,10.18,10.44,10.0,10.0,1418211,0.0,1.0
2024-10-31,10.4,10.5,10.0879,10.31,1392023,10.4,10.5,10.0879,10.31,1392023,0.0,1.0
2024-11-01,11.01,11.04,10.41,10.45,1811421,11.01,11.04,10.41,10.45,1811421,0.0,1.0
2024-11-04,11.63,11.73,11.02,11.03,2417586,11.63,11.73,11.02,11.03,2417586,0.0,1.0
2024-11-05,12.2,12.435,11.55,11.63,2765176,12.2,12.435,11.55,11.63,2765176,0.0,1.0
2024-11-06,11.89,12.98,11.3,12.59,3915601,11.89,12.98,11.3,12.59,3915601,0.0,1.0
2024-11-07,11.63,12.05,11.57,11.84,1777570,11.63,12.05,11.57,11.84,1777570,0.0,1.0
2024-11-08,11.51,11.75,11.38,11.75,1272079,11.51,11.75,11.38,11.75,1272079,0.0,1.0
2024-11-11,11.82,11.93,11.41,11.66,1518568,11.82,11.93,11.41,11.66,1518568,0.0,1.0
2024-11-12,11.29,11.85,11.265,11.79,950812,11.29,11.85,11.265,11.79,950812,0.0,1.0
2024-11-13,11.07,11.584663,11.015,11.38,903905,11.07,11.584663,11.015,11.38,903905,0.0,1.0
2024-11-14,10.95,11.44,10.905,11.28,1130294,10.95,11.44,10.905,11.28,1130294,0.0,1.0
2024-11-15,11.03,11.16,10.86,11.1,1206550,11.03,11.16,10.86,11.1,1206550,0.0,1.0
2024-11-18,11.46,11.49,10.985,11.0,989218,11.46,11.49,10.985,11.0,989218,0.0,1.0
2024-11-19,11.28,11.655,11.27,11.46,950076,11.28,11.655,11.27,11.46,950076,0.0,1.0
2024-11-20,11.34,11.36,10.93,11.18,725921,11.34,11.36,10.93,11.18,725921,0.0,1.0
2024-11-21,11.55,11.575,11.2,11.39,897299,11.55,11.575,11.2,11.39,897299,0.0,1.0
2024-11-22,11.66,11.87,11.5,11.68,1425092,11.66,11.87,11.5,11.68,1425092,0.0,1.0
2024-11-25,12.22,12.565,11.81,11.88,1947766,12.22,12.565,11.81,11.88,1947766,0.0,1.0
2024-11-26,12.445,12.515,11.92,12.047,1526089,12.445,12.515,11.92,12.047,1526089,0.0,1.0
2024-11-27,12.38,12.87,12.34,12.56,2870764,12.38,12.87,12.34,12.56,2870764,0.0,1.0
2024-11-29,12.1,12.52,12.09,12.38,1096799,12.1,12.52,12.09,12.38,1096799,0.0,1.0
2024-12-02,11.55,12.12,11.245,12.06,2768646,11.55,12.12,11.245,12.06,2768646,0.0,1.0
2024-12-03,11.34,11.69,11.265,11.5,2437635,11.34,11.69,11.265,11.5,2437635,0.0,1.0
2024-12-04,11.25,11.4799,11.185,11.26,1325063,11.25,11.4799,11.185,11.26,1325063,0.0,1.0
2024-12-05,11.09,11.385,10.835,11.16,1332532,11.09,11.385,10.835,11.16,1332532,0.0,1.0
2024-12-06,11.23,11.496803,11.1,11.29,1589167,11.23,11.496803,11.1,11.29,1589167,0.0,1.0
2024-12-09,11.48,11.86,11.36,11.43,1384565,11.48,11.86,11.36,11.43,1384565,0.0,1.0
2024-12-10,12.05,12.21,11.1,11.49,1481947,12.05,12.21,11.1,11.49,1481947,0.0,1.0
2024-12-11,11.9,12.21,11.74,12.12,1068925,11.9,12.21,11.74,12.12,1068925,0.0,1.0
2024-12-12,11.63,11.93,11.53,11.88,946441,11.63,11.93,11.53,11.88,946441,0.0,1.0
2024-12-13,11.41,11.7,11.255,11.65,698336,11.41,11.7,11.255,11.65,698336,0.0,1.0
2024-12-16,11.58,11.83,11.275,11.35,833050,11.58,11.83,11.275,11.35,833050,0.0,1.0
2024-12-17,11.4,11.725,11.225,11.54,986345,11.4,11.725,11.225,11.54,986345,0.0,1.0
2024-12-18,11.25,11.655,11.09,11.44,1482667,11.25,11.655,11.09,11.44,1482667,0.0,1.0
2024-12-19,11.07,11.37,10.99,11.27,1305522,11.07,11.37,10.99,11.27,1305522,0.0,1.0
2024-12-20,11.57,11.9,10.92,10.96,2101408,11.57,11.9,10.92,10.96,2101408,0.0,1.0
2024-12-23,10.97,11.46,10.96,11.46,1209832,10.97,11.46,10.96,11.46,1209832,0.0,1.0
2024-12-24,11.02,11.145,10.77,10.97,399484,11.02,11.145,10.77,10.97,399484,0.0,1.0
2024-12-26,10.57,10.99,10.545,10.84,1256802,10.57,10.99,10.545,10.84,1256802,0.0,1.0
2024-12-27,10.57,10.885,10.535,10.61,1210088,10.57,10.885,10.535,10.61,1210088,0.0,1.0
2024-12-30,10.1,10.52,9.93,10.48,1675652,10.1,10.52,9.93,10.48,1675652,0.0,1.0
2024-12-31,10.42,10.575,10.19,10.19,1438072,10.42,10.575,10.19,10.19,1438072,0.0,1.0
2025-01-02,10.77,10.905,10.45,10.54,1280191,10.77,10.905,10.45,10.54,1280191,0.0,1.0
2025-01-03,10.88,11.03,10.67,10.79,1193587,10.88,11.03,10.67,10.79,1193587,0.0,1.0
2025-01-06,11.05,11.17,10.79,10.88,1466176,11.05,11.17,10.79,10.88,1466176,0.0,1.0
2025-01-07,10.9,11.26,10.8,11.12,1188578,10.9,11.26,10.8,11.12,1188578,0.0,1.0
2025-01-08,10.54,10.86,10.49,10.82,1284973,10.54,10.86,10.49,10.82,1284973,0.0,1.0
2025-01-10,10.52,10.57,10.19,10.37,1311434,10.52,10.57,10.19,10.37,1311434,0.0,1.0
2025-01-13,10.58,10.62,10.155,10.43,1412927,10.58,10.62,10.155,10.43,1412927,0.0,1.0
2025-01-14,10.6,10.73,10.42,10.61,1568930,10.6,10.73,10.42,10.61,1568930,0.0,1.0
2025-01-15,10.82,11.035,10.74,10.85,1580550,10.82,11.035,10.74,10.85,1580550,0.0,1.0
2025-01-16,10.75,10.955,10.57,10.87,1212639,10.75,10.955,10.57,10.87,1212639,0.0,1.0
2025-01-17,10.8,11.13,10.665,11.0,2139955,10.8,11.13,10.665,11.0,2139955,0.0,1.0
2025-01-21,11.45,11.58,10.925,10.96,2288257,11.45,11.58,10.925,10.96,2288257,0.0,1.0
2025-01-22,11.14,11.525,11.12,11.36,1580140,11.14,11.525,11.12,11.36,1580140,0.0,1.0
2025-01-23,11.22,11.32,11.02,11.14,1185878,11.22,11.32,11.02,11.14,1185878,0.0,1.0
2025-01-24,11.3,11.35,11.07,11.26,1045466,11.3,11.35,11.07,11.26,1045466,0.0,1.0
2025-01-27,11.23,11.49,11.095,11.33,1270422,11.23,11.49,11.095,11.33,1270422,0.0,1.0
2025-01-28,11.47,11.545,11.06,11.21,1165253,11.47,11.545,11.06,11.21,1165253,0.0,1.0
2025-01-29,11.46,11.51,11.12,11.42,1085981,11.46,11.51,11.12,11.42,1085981,0.0,1.0
2025-01-30,11.63,11.85,11.49,11.53,1542043,11.63,11.85,11.49,11.53,1542043,0.0,1.0
2025-01-31,11.4,11.675,11.325,11.6,1260906,11.4,11.675,11.325,11.6,1260906,0.0,1.0
2025-02-03,11.06,11.23,10.91,11.06,1022200,11.06,11.23,10.91,11.06,1022200,0.0,1.0
2025-02-04,11.41,11.51,10.95,11.04,1123844,11.41,11.51,10.95,11.04,1123844,0.0,1.0
2025-02-05,11.79,11.835,11.46,11.47,1475511,11.79,11.835,11.46,11.47,1475511,0.0,1.0
2025-02-06,11.68,12.2,11.645,11.91,942423,11.68,12.2,11.645,11.91,942423,0.0,1.0
2025-02-07,11.58,11.69,11.455,11.62,1127438,11.58,11.69,11.455,11.62,1127438,0.0,1.0
2025-02-10,11.72,11.825,11.25,11.61,1034004,11.72,11.825,11.25,11.61,1034004,0.0,1.0
2025-02-11,11.65,11.73,11.39,11.65,1061083,11.65,11.73,11.39,11.65,1061083,0.0,1.0
2025-02-12,11.87,11.94,11.435,11.56,1094797,11.87,11.94,11.435,11.56,1094797,0.0,1.0
2025-02-13,12.05,12.255,11.875,11.95,1077693,12.05,12.255,11.875,11.95,1077693,0.0,1.0
2025-02-14,12.43,12.505,12.0,12.21,2174569,12.43,12.505,12.0,12.21,2174569,0.0,1.0
2025-02-18,12.24,12.8764,12.23,12.43,1800510,12.24,12.8764,12.23,12.43,1800510,0.0,1.0
2025-02-19,12.39,12.42,12.07,12.12,1102620,12.39,12.42,12.07,12.12,1102620,0.0,1.0
2025-02-20,12.37,12.43,12.15,12.28,988713,12.37,12.43,12.15,12.28,988713,0.0,1.0
2025-02-21,11.7,12.57,11.7,12.53,1548948,11.7,12.57,11.7,12.53,1548948,0.0,1.0
2025-02-24,11.66,11.945,11.52,11.83,1416607,11.66,11.945,11.52,11.83,1416607,0.0,1.0
2025-02-25,11.44,11.97,11.305,11.7,2540085,11.44,11.97,11.305,11.7,2540085,0.0,1.0
2025-02-26,12.77,13.84,12.58,13.5,3728479,12.77,13.84,12.58,13.5,3728479,0.0,1.0
2025-02-27,12.37,12.87,12.22,12.77,1612585,12.37,12.87,12.22,12.77,1612585,0.0,1.0
2025-02-28,12.71,12.89,12.31,12.37,1636969,12.71,12.89,12.31,12.37,1636969,0.0,1.0
2025-03-03,12.66,13.165,12.64,12.75,1888399,12.66,13.165,12.64,12.75,1888399,0.0,1.0
2025-03-04,12.09,12.48,12.05,12.39,1487238,12.09,12.48,12.05,12.39,1487238,0.0,1.0
2025-03-05,12.14,12.23,11.895,12.09,1466351,12.14,12.23,11.895,12.09,1466351,0.0,1.0
2025-03-06,11.72,12.4549,11.65,11.98,1399263,11.72,12.4549,11.65,11.98,1399263,0.0,1.0
2025-03-07,12.16,12.485,11.38,11.68,1993150,12.16,12.485,11.38,11.68,1993150,0.0,1.0
2025-03-10,11.67,12.37,11.67,12.05,2268341,11.67,12.37,11.67,12.05,2268341,0.0,1.0
2025-03-11,12.22,12.375,11.38,11.7,1937868,12.22,12.375,11.38,11.7,1937868,0.0,1.0
2025-03-12,11.91,12.38,11.57,12.38,1827377,11.91,12.38,11.57,12.38,1827377,0.0,1.0
2025-03-13,11.56,11.86,11.375,11.86,1019903,11.56,11.86,11.375,11.86,1019903,0.0,1.0
2025-03-14,11.65,11.765,11.545,11.71,727393,11.65,11.765,11.545,11.71,727393,0.0,1.0
2025-03-17,12.06,12.18,11.53,11.65,1063979,12.06,12.18,11.53,11.65,1063979,0.0,1.0
2025-03-18,12.08,12.21,11.635,11.86,1492762,12.08,12.21,11.635,11.86,1492762,0.0,1.0
2025-03-19,12.66,12.8,12.05,12.1,2778834,12.66,12.8,12.05,12.1,2778834,0.0,1.0
2025-03-20,12.82,12.91,12.35,12.5,1729032,12.82,12.91,12.35,12.5,1729032,0.0,1.0
2025-03-21,13.02,13.09,12.365,12.57,2552140,13.02,13.09,12.365,12.57,2552140,0.0,1.0
2025-03-24,13.61,13.685,13.13,13.15,1587364,13.61,13.685,13.13,13.15,1587364,0.0,1.0
2025-03-25,13.46,13.72,13.225,13.52,1503142,13.46,13.72,13.225,13.52,1503142,0.0,1.0
2025-03-26,13.36,13.55,13.25,13.44,1173165,13.36,13.55,13.25,13.44,1173165,0.0,1.0
2025-03-27,13.26,13.425,13.17,13.35,1242977,13.26,13.425,13.17,13.35,1242977,0.0,1.0
2025-03-28,12.82,13.315,12.65,13.25,1587221,12.82,13.315,12.65,13.25,1587221,0.0,1.0
2025-03-31,12.78,12.875,12.5,12.67,1053889,12.78,12.875,12.5,12.67,1053889,0.0,1.0
2025-04-01,12.8,12.94,12.54,12.68,918683,12.8,12.94,12.54,12.68,918683,0.0,1.0
2025-04-02,12.88,13.11,12.535,12.61,1305786,12.88,13.11,12.535,12.61,1305786,0.0,1.0
2025-04-03,11.335,12.27,11.09,12.27,2708438,11.335,12.27,11.09,12.27,2708438,0.0,1.0
2025-04-04,11.31,11.465,10.505,10.92,2452388,11.31,11.465,10.505,10.92,2452388,0.0,1.0
2025-04-07,11.35,12.005,10.55,10.8,2671766,11.35,12.005,10.55,10.8,2671766,0.0,1.0
2025-04-08,10.88,12.2,10.74,11.7,2097307,10.88,12.2,10.74,11.7,2097307,0.0,1.0
2025-04-09,11.9,12.1,10.45,10.69,3289103,11.9,12.1,10.45,10.69,3289103,0.0,1.0
2025-04-10,11.5,11.775,10.89,11.67,2138981,11.5,11.775,10.89,11.67,2138981,0.0,1.0
2025-04-11,11.54,11.72,11.07,11.47,1542356,11.54,11.72,11.07,11.47,1542356,0.0,1.0
2025-04-14,11.84,11.95,11.43,11.7,2568322,11.84,11.95,11.43,11.7,2568322,0.0,1.0
2025-04-15,11.66,12.0,11.62,11.76,1490800,11.66,12.0,11.62,11.76,1490800,0.0,1.0
2025-04-16,11.43,11.755,11.285,11.61,1209952,11.43,11.755,11.285,11.61,1209952,0.0,1.0
2025-04-17,11.67,11.71,11.36,11.42,1925890,11.67,11.71,11.36,11.42,1925890,0.0,1.0
2025-04-21,11.0,11.6,10.75,11.49,2410834,11.0,11.6,10.75,11.49,2410834,0.0,1.0
2025-04-22,11.48,11.505,10.9,11.14,2096822,11.48,11.505,10.9,11.14,2096822,0.0,1.0
2025-04-23,11.7,12.365,11.69,11.84,1432581,11.7,12.365,11.69,11.84,1432581,0.0,1.0
2025-04-24,12.17,12.34,11.505,11.61,2546566,12.17,12.34,11.505,11.61,2546566,0.0,1.0
2025-04-25,12.3,12.32,11.96,12.2,917294,12.3,12.32,11.96,12.2,917294,0.0,1.0
2025-04-28,12.305,12.49,12.12,12.28,1665265,12.305,12.49,12.12,12.28,1665265,0.0,1.0
2025-04-29,12.29,12.51,11.95,12.16,1787766,12.29,12.51,11.95,12.16,1787766,0.0,1.0
2025-04-30,12.35,12.4,11.9,12.09,1425527,12.35,12.4,11.9,12.09,1425527,0.0,1.0
2025-05-01,12.9,12.96,12.43,12.43,3407997,12.9,12.96,12.43,12.43,3407997,0.0,1.0
2025-05-02,13.14,13.34,13.0,13.06,2048430,13.14,13.34,13.0,13.06,2048430,0.0,1.0
2025-05-05,13.25,13.495,12.98,12.99,2564772,13.25,13.495,12.98,12.99,2564772,0.0,1.0
2025-05-06,13.33,13.5,13.02,13.25,4353535,13.33,13.5,13.02,13.25,4353535,0.0,1.0
2025-05-07,15.61,15.63,14.38,14.95,11381580,15.61,15.63,14.38,14.95,11381580,0.0,1.0
2025-05-08,16.68,16.86,15.74,15.98,5681166,16.68,16.86,15.74,15.98,5681166,0.0,1.0
2025-05-09,17.17,17.26,16.61,17.22,4108661,17.17,17.26,16.61,17.22,4108661,0.0,1.0
2025-05-12,18.76,18.84,17.985,18.43,4922392,18.76,18.84,17.985,18.43,4922392,0.0,1.0
2025-05-13,18.86,18.93,18.4,18.74,2854657,18.86,18.93,18.4,18.74,2854657,0.0,1.0
2025-05-14,18.63,19.41,18.54,18.65,5121744,18.63,19.41,18.54,18.65,5121744,0.0,1.0
2025-05-15,18.605,18.72,18.1,18.43,2519387,18.605,18.72,18.1,18.43,2519387,0.0,1.0
2025-05-16,19.22,19.4,18.69,18.69,2782804,19.22,19.4,18.69,18.69,2782804,0.0,1.0
2025-05-19,19.22,19.37,18.75,18.75,1870004,19.22,19.37,18.75,18.75,1870004,0.0,1.0
2025-05-20,19.38,19.49,19.095,19.1,2348951,19.38,19.49,19.095,19.1,2348951,0.0,1.0
2025-05-21,18.65,19.22,18.562,18.99,2319764,18.65,19.22,18.562,18.99,2319764,0.0,1.0
2025-05-22,18.74,18.78,18.41,18.63,2461644,18.74,18.78,18.41,18.63,2461644,0.0,1.0
2025-05-23,18.85,19.0,18.27,18.27,1518696,18.85,19.0,18.27,18.27,1518696,0.0,1.0
2025-05-27,19.01,19.355,18.89,19.26,1908196,19.01,19.355,18.89,19.26,1908196,0.0,1.0
2025-05-28,19.24,19.305,18.85,19.13,2851073,19.24,19.305,18.85,19.13,2851073,0.0,1.0
2025-05-29,19.95,20.155,19.325,19.435,3396598,19.95,20.155,19.325,19.435,3396598,0.0,1.0
2025-05-30,19.81,20.09,19.66,19.99,2228119,19.81,20.09,19.66,19.99,2228119,0.0,1.0
2025-06-02,21.19,21.41,19.67,19.84,4257881,21.19,21.41,19.67,19.84,4257881,0.0,1.0
2025-06-03,21.32,21.73,21.125,21.3,2504182,21.32,21.73,21.125,21.3,2504182,0.0,1.0
2025-06-04,20.89,21.27,20.59,21.27,2284485,20.89,21.27,20.59,21.27,2284485,0.0,1.0
2025-06-05,20.86,21.1,20.66,21.0,2432561,20.86,21.1,20.66,21.0,2432561,0.0,1.0
2025-06-06,21.03,21.185,20.775,21.01,1818700,21.03,21.185,20.775,21.01,1818700,0.0,1.0
2025-06-09,21.01,21.385,20.8,21.34,1621573,21.01,21.385,20.8,21.34,1621573,0.0,1.0
2025-06-10,21.02,21.1,20.685,21.06,1534191,21.02,21.1,20.685,21.06,1534191,0.0,1.0
2025-06-11,21.48,21.84,21.01,21.11,2369309,21.48,21.84,21.01,21.11,2369309,0.0,1.0
2025-06-12,21.37,21.52,21.15,21.44,1687810,21.37,21.52,21.15,21.44,1687810,0.0,1.0
2025-06-13,21.51,21.71,21.17,21.36,2696941,21.51,21.71,21.17,21.36,2696941,0.0,1.0
2025-06-16,22.35,22.455,21.38,21.57,2624775,22.35,22.455,21.38,21.57,2624775,0.0,1.0
2025-06-17,22.36,22.48,22.05,22.05,1857857,22.36,22.48,22.05,22.05,1857857,0.0,1.0
2025-06-18,23.0,23.22,22.38,22.5,2613981,23.0,23.22,22.38,22.5,2613981,0.0,1.0
2025-06-20,22.88,23.33,22.67,23.22,2907769,22.88,23.33,22.67,23.22,2907769,0.0,1.0
2025-06-23,22.69,22.83,21.99,22.7,3413383,22.69,22.83,21.99,22.7,3413383,0.0,1.0
2025-06-24,23.09,23.155,22.575,22.69,2350295,23.09,23.155,22.575,22.69,2350295,0.0,1.0
2025-06-25,23.05,23.415,22.9,23.19,2284446,23.05,23.415,22.9,23.19,2284446,0.0,1.0
2025-06-26,23.06,23.147,22.07,23.095,3845800,23.06,23.147,22.07,23.095,3845800,0.0,1.0
2025-06-27,23.17,23.41,22.92,23.22,1989706,23.17,23.41,22.92,23.22,1989706,0.0,1.0
2025-06-30,23.01,23.195,22.615,23.16,2655868,23.01,23.195,22.615,23.16,2655868,0.0,1.0
2025-07-01,24.2,24.685,23.035,23.04,3651446,24.2,24.685,23.035,23.04,3651446,0.0,1.0
2025-07-02,24.16,24.3008,23.75,24.02,1770712,24.16,24.3008,23.75,24.02,1770712,0.0,1.0
2025-07-03,23.9,24.17,23.5,24.09,1076297,23.9,24.17,23.5,24.09,1076297,0.0,1.0
2025-07-07,23.33,24.32,23.23,23.93,2367745,23.33,24.32,23.23,23.93,2367745,0.0,1.0
2025-07-08,24.73,24.868,23.76,24.58,3605724,24.73,24.868,23.76,24.58,3605724,0.0,1.0
2025-07-09,25.25,25.285,24.41,24.755,2379450,25.25,25.285,24.41,24.755,2379450,0.0,1.0
2025-07-10,24.54,25.385,24.5,25.23,2152226,24.54,25.385,24.5,25.23,2152226,0.0,1.0
2025-07-11,24.46,24.87,24.24,24.58,1368747,24.46,24.87,24.24,24.58,1368747,0.0,1.0
2025-07-14,25.01,25.23,24.295,24.41,2465770,25.01,25.23,24.295,24.41,2465770,0.0,1.0
2025-07-15,25.26,25.515,24.845,25.1,2399917,25.26,25.515,24.845,25.1,2399917,0.0,1.0
2025-07-16,25.34,25.45,24.97,25.45,2294332,25.34,25.45,24.97,25.45,2294332,0.0,1.0
2025-07-17,25.09,25.41,24.65,25.33,1831710,25.09,25.41,24.65,25.33,1831710,0.0,1.0
2025-07-18,25.09,25.51,25.0,25.42,1833917,25.09,25.51,25.0,25.42,1833917,0.0,1.0
2025-07-21,25.31,25.65,24.87,25.31,1866900,25.31,25.65,24.87,25.31,1866900,0.0,1.0
2025-07-22,24.99,25.46,24.66,25.35,2080845,24.99,25.46,24.66,25.35,2080845,0.0,1.0
2025-07-23,25.48,25.54,25.045,25.26,1440767,25.48,25.54,25.045,25.26,1440767,0.0,1.0
2025-07-24,25.34,25.665,25.22,25.35,1096493,25.34,25.665,25.22,25.35,1096493,0.0,1.0
2025-07-25,25.02,25.565,24.77,25.36,1390242,25.02,25.565,24.77,25.36,1390242,0.0,1.0
2025-07-28,24.48,25.09,23.895,25.09,2092838,24.48,25.09,23.895,25.09,2092838,0.0,1.0
2025-07-29,24.55,24.85,24.11,24.76,1893463,24.55,24.85,24.11,24.76,1893463,0.0,1.0
2025-07-30,24.44,25.32,24.12,25.2,2018444,24.44,25.32,24.12,25.2,2018444,0.0,1.0
2025-07-31,24.26,24.49,24.04,24.41,1718171,24.26,24.49,24.04,24.41,1718171,0.0,1.0
2025-08-01,24.21,24.22,23.66,24.22,1809928,24.21,24.22,23.66,24.22,1809928,0.0,1.0
2025-08-04,25.07,25.26,24.3,24.59,2291191,25.07,25.26,24.3,24.59,2291191,0.0,1.0
2025-08-05,24.81,25.32,24.545,25.11,4105954,24.81,25.32,24.545,25.11,4105954,0.0,1.0
2025-08-06,23.88,25.25,23.2,24.74,4130278,23.88,25.25,23.2,24.74,4130278,0.0,1.0
2025-08-07,24.17,24.62,23.405,24.34,2740672,24.17,24.62,23.405,24.34,2740672,0.0,1.0
2025-08-08,22.64,24.43,22.45,24.16,2546444,22.64,24.43,22.45,24.16,2546444,0.0,1.0
2025-08-11,22.75,22.91,22.276,22.705,2125533,22.75,22.91,22.276,22.705,2125533,0.0,1.0
2025-08-12,23.02,23.12,22.35,22.75,2649071,23.02,23.12,22.35,22.75,2649071,0.0,1.0
2025-08-13,23.22,23.8,22.69,23.23,1738836,23.22,23.8,22.69,23.23,1738836,0.0,1.0
2025-08-14,22.95,23.33,22.73,22.92,1376466,22.95,23.33,22.73,22.92,1376466,0.0,1.0
2025-08-15,22.73,23.0,22.575,22.96,1282944,22.73,23.0,22.575,22.96,1282944,0.0,1.0
2025-08-18,23.87,24.14,22.64,22.69,2564047,23.87,24.14,22.64,22.69,2564047,0.0,1.0
2025-08-19,23.61,24.13,23.25,24.0,1086008,23.61,24.13,23.25,24.0,1086008,0.0,1.0
2025-08-20,24.2,24.235,23.68,23.74,2628462,24.2,24.235,23.68,23.74,2628462,0.0,1.0
2025-08-21,24.04,24.13,23.47,23.94,2333593,24.04,24.13,23.47,23.94,2333593,0.0,1.0
2025-08-22,24.83,24.845,23.775,24.23,2657825,24.83,24.845,23.775,24.23,2657825,0.0,1.0
2025-08-25,23.93,24.615,23.9,24.53,1319588,23.93,24.615,23.9,24.53,1319588,0.0,1.0
2025-08-26,24.55,24.6,23.71,23.95,1967949,24.55,24.6,23.71,23.95,1967949,0.0,1.0
2025-08-27,24.39,24.42,23.98,24.26,2450703,24.39,24.42,23.98,24.26,2450703,0.0,1.0
2025-08-28,23.4,25.05,23.39,24.39,4048554,23.4,25.05,23.39,24.39,4048554,0.0,1.0
2025-08-29,22.94,23.425,22.65,23.37,2347037,22.94,23.425,22.65,23.37,2347037,0.0,1.0
2025-09-02,21.94,22.64,21.87,22.505,2330237,21.94,22.64,21.87,22.505,2330237,0.0,1.0
2025-09-03,22.79,22.8,21.5101,21.84,2727063,22.79,22.8,21.5101,21.84,2727063,0.0,1.0
2025-09-04,23.11,23.43,22.76,23.0,2611865,23.11,23.43,22.76,23.0,2611865,0.0,1.0
2025-09-05,23.48,23.54,23.105,23.26,1398275,23.48,23.54,23.105,23.26,1398275,0.0,1.0
2025-09-08,23.08,23.71,22.93,23.61,995058,23.08,23.71,22.93,23.61,995058,0.0,1.0
2025-09-09,22.77,23.445,22.76,23.13,1139757,22.77,23.445,22.76,23.13,1139757,0.0,1.0
2025-09-10,22.62,22.9,22.33,22.75,1036599,22.62,22.9,22.33,22.75,1036599,0.0,1.0
2025-09-11,23.26,23.32,22.715,22.87,1143967,23.26,23.32,22.715,22.87,1143967,0.0,1.0
2025-09-12,22.99,23.45,22.85,23.17,1279556,22.99,23.45,22.85,23.17,1279556,0.0,1.0
2025-09-15,23.61,23.91,22.93,23.13,1656583,23.61,23.91,22.93,23.13,1656583,0.0,1.0
2025-09-16,24.03,24.13,23.41,23.55,1875325,24.03,24.13,23.41,23.55,1875325,0.0,1.0
2025-09-17,24.85,24.953,23.63,24.21,1979310,24.85,24.953,23.63,24.21,1979310,0.0,1.0
2025-09-18,26.43,26.64,24.7,24.7,4279308,26.43,26.64,24.7,24.7,4279308,0.0,1.0
2025-09-19,26.92,27.05,25.81,26.35,5651021,26.92,27.05,25.81,26.35,5651021,0.0,1.0
2025-09-22,26.6,27.0,26.02,27.0,2531228,26.6,27.0,26.02,27.0,2531228,0.0,1.0
2025-09-23,27.33,27.98,26.63,26.63,1720862,27.33,27.98,26.63,26.63,1720862,0.0,1.0
2025-09-24,28.38,28.45,27.17,27.35,1977375,28.38,28.45,27.17,27.35,1977375,0.0,1.0
2025-09-25,27.4,28.78,27.36,27.89,2549726,27.4,28.78,27.36,27.89,2549726,0.0,1.0
2025-09-26,28.54,28.8,27.43,27.45,1680058,28.54,28.8,27.43,27.45,1680058,0.0,1.0
2025-09-29,29.24,29.3,28.14,28.8453,3762916,29.24,29.3,28.14,28.8453,3762916,0.0,1.0
2025-09-30,29.19,29.36,28.72,29.22,1738396,29.19,29.36,28.72,29.22,1738396,0.0,1.0
2025-10-01,29.1,29.595,28.74,29.04,1407872,29.1,29.595,28.74,29.04,1407872,0.0,1.0
2025-10-02,29.26,29.43,28.42,29.0,1698493,29.26,29.43,28.42,29.0,1698493,0.0,1.0
2025-10-03,28.87,29.56,28.55,29.43,1283278,28.87,29.56,28.55,29.43,1283278,0.0,1.0
2025-10-06,28.15,29.005,27.43,28.85,1516165,28.15,29.005,27.43,28.85,1516165,0.0,1.0
2025-10-07,27.8,28.47,27.11,28.15,1419085,27.8,28.47,27.11,28.15,1419085,0.0,1.0
2025-10-08,27.54,27.94,26.935,27.8,1734866,27.54,27.94,26.935,27.8,1734866,0.0,1.0
2025-10-09,27.38,28.1728,27.14,27.64,1252415,27.38,28.1728,27.14,27.64,1252415,0.0,1.0
2025-10-10,25.56,27.325,25.155,27.3,2317660,25.56,27.325,25.155,27.3,2317660,0.0,1.0
2025-10-13,26.37,26.6493,25.89,26.01,1547144,26.37,26.6493,25.89,26.01,1547144,0.0,1.0
2025-10-14,26.9,26.92,25.86,25.92,1700812,26.9,26.92,25.86,25.92,1700812,0.0,1.0
2025-10-15,27.15,27.5,26.39,26.96,1329704,27.15,27.5,26.39,26.96,1329704,0.0,1.0
2025-10-16,27.05,27.65,26.61,27.15,1542829,27.05,27.65,26.61,27.15,1542829,0.0,1.0
2025-10-17,25.81,27.355,25.8,26.92,2047996,25.81,27.355,25.8,26.92,2047996,0.0,1.0
2025-10-20,25.49,26.51,25.312,26.05,1649445,25.49,26.51,25.312,26.05,1649445,0.0,1.0
2025-10-21,25.29,25.68,25.01,25.53,1665605,25.29,25.68,25.01,25.53,1665605,0.0,1.0
2025-10-22,25.7,25.72,24.83,25.17,1924603,25.7,25.72,24.83,25.17,1924603,0.0,1.0
2025-10-23,25.61,25.83,25.24,25.59,1229341,25.61,25.83,25.24,25.59,1229341,0.0,1.0
2025-10-24,25.47,26.18,25.425,25.61,1320894,25.47,26.18,25.425,25.61,1320894,0.0,1.0
2025-10-27,25.95,26.175,25.44,25.66,1359843,25.95,26.175,25.44,25.66,1359843,0.0,1.0
2025-10-28,26.72,27.0,25.5,25.97,1421573,26.72,27.0,25.5,25.97,1421573,0.0,1.0
2025-10-29,27.02,27.84,26.59,26.82,1786449,27.02,27.84,26.59,26.82,1786449,0.0,1.0
2025-10-30,26.26,26.85,25.83,26.78,1891378,26.26,26.85,25.83,26.78,1891378,0.0,1.0
2025-10-31,25.75,26.29,25.69,26.21,1640988,25.75,26.29,25.69,26.21,1640988,0.0,1.0
2025-11-03,26.38,26.75,25.438,25.69,1772148,26.38,26.75,25.438,25.69,1772148,0.0,1.0
2025-11-04,25.6,26.35,25.32,26.25,2629442,25.6,26.35,25.32,26.25,2629442,0.0,1.0
2025-11-05,24.7,25.48,22.0,23.28,5000395,24.7,25.48,22.0,23.28,5000395,0.0,1.0
2025-11-06,23.475,24.6,23.02,24.6,2559702,23.475,24.6,23.02,24.6,2559702,0.0,1.0
2025-11-07,24.13,24.75,23.275,23.43,2019456,24.13,24.75,23.275,23.43,2019456,0.0,1.0
2025-11-10,24.14,24.78,23.8,24.47,1552355,24.14,24.78,23.8,24.47,1552355,0.0,1.0
2025-11-11,24.13,24.26,23.48,24.05,1080563,24.13,24.26,23.48,24.05,1080563,0.0,1.0
2025-11-12,24.74,24.91,24.075,24.32,1639821,24.74,24.91,24.075,24.32,1639821,0.0,1.0
2025-11-13,23.67,24.9,23.405,24.73,1167881,23.67,24.9,23.405,24.73,1167881,0.0,1.0
2025-11-14,23.7,24.1,22.83,23.1,1804846,23.7,24.1,22.83,23.1,1804846,0.0,1.0
2025-11-17,24.46,25.69,23.7,23.98,3263025,24.46,25.69,23.7,23.98,3263025,0.0,1.0
2025-11-18,24.91,25.79,24.34,24.85,2224293,24.91,25.79,24.34,24.85,2224293,0.0,1.0
2025-11-19,24.72,25.28,24.23,25.0,1481619,24.72,25.28,24.23,25.0,1481619,0.0,1.0
2025-11-20,24.59,25.7,24.53,25.13,1409147,24.59,25.7,24.53,25.13,1409147,0.0,1.0
2025-11-21,26.59,26.63,24.2042,24.45,2318296,26.59,26.63,24.2042,24.45,2318296,0.0,1.0
2025-11-24,27.99,28.22,26.26,26.6,2928874,27.99,28.22,26.26,26.6,2928874,0.0,1.0
2025-11-25,28.4,28.84,27.39,27.935,1524306,28.4,28.84,27.39,27.935,1524306,0.0,1.0
2025-11-26,29.01,29.24,28.42,28.45,1499407,29.01,29.24,28.42,28.45,1499407,0.0,1.0