date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2017-10-03,1.94,2.14,1.89,1.89,3394,1.94,2.14,1.89,1.89,3394,0.0,1.0
2017-10-04,1.93,2.0,1.93,1.93,430,1.93,2.0,1.93,1.93,430,0.0,1.0
2017-10-05,1.85,1.93,1.85,1.93,3260,1.85,1.93,1.85,1.93,3260,0.0,1.0
2017-10-06,2.1,2.1,1.85,1.85,8890,2.1,2.1,1.85,1.85,8890,0.0,1.0
2017-10-09,2.52,2.52,2.0,2.0,8400,2.52,2.52,2.0,2.0,8400,0.0,1.0
2017-10-10,2.58,2.61,2.44,2.44,4740,2.58,2.61,2.44,2.44,4740,0.0,1.0
2017-10-11,2.65,2.7,2.6,2.68,20816,2.65,2.7,2.6,2.68,20816,0.0,1.0
2017-10-13,4.31,4.5,4.08,4.12,19159,4.31,4.5,4.08,4.12,19159,0.0,1.0
2017-10-16,4.39,4.59,3.75,4.35,12451,4.39,4.59,3.75,4.35,12451,0.0,1.0
2017-10-17,4.73,4.82,4.57,4.57,41604,4.73,4.82,4.57,4.57,41604,0.0,1.0
2017-10-18,4.7,4.7,4.4,4.7,9867,4.7,4.7,4.4,4.7,9867,0.0,1.0
2017-10-19,4.5,4.75,4.5,4.75,833,4.5,4.75,4.5,4.75,833,0.0,1.0
2017-10-20,4.54,4.65,4.54,4.65,1740,4.54,4.65,4.54,4.65,1740,0.0,1.0
2017-10-23,4.54,4.6,4.0,4.5,6300,4.54,4.6,4.0,4.5,6300,0.0,1.0
2017-10-24,4.17,4.31,4.05,4.3,1725,4.17,4.31,4.05,4.3,1725,0.0,1.0
2017-10-25,4.35,4.35,4.35,4.35,600,4.35,4.35,4.35,4.35,600,0.0,1.0
2017-10-26,4.2,4.23,4.05,4.23,4190,4.2,4.23,4.05,4.23,4190,0.0,1.0
2017-10-27,4.1,4.25,4.0,4.25,2841,4.1,4.25,4.0,4.25,2841,0.0,1.0
2017-10-30,4.0,4.1,4.0,4.1,3755,4.0,4.1,4.0,4.1,3755,0.0,1.0
2017-10-31,3.84,3.88,3.78,3.88,1557,3.84,3.88,3.78,3.88,1557,0.0,1.0
2017-11-01,3.83,4.09,3.82,3.9,2259,3.83,4.09,3.82,3.9,2259,0.0,1.0
2017-11-02,3.7,3.9,3.7,3.9,3212,3.7,3.9,3.7,3.9,3212,0.0,1.0
2017-11-03,3.55,3.9,3.55,3.7,17327,3.55,3.9,3.55,3.7,17327,0.0,1.0
2017-11-06,3.3,3.56,3.3,3.56,17271,3.3,3.56,3.3,3.56,17271,0.0,1.0
2017-11-07,2.9,3.2,2.8,3.15,20362,2.9,3.2,2.8,3.15,20362,0.0,1.0
2017-11-08,3.1,3.25,2.5,3.1,43046,3.1,3.25,2.5,3.1,43046,0.0,1.0
2017-11-09,3.4,3.4,3.16,3.16,11490,3.4,3.4,3.16,3.16,11490,0.0,1.0
2017-11-10,3.43,3.43,3.4,3.4,3105,3.43,3.43,3.4,3.4,3105,0.0,1.0
2017-11-13,3.7,3.8,3.42,3.42,3030,3.7,3.8,3.42,3.42,3030,0.0,1.0
2017-11-14,3.75,3.95,3.75,3.87,1591,3.75,3.95,3.75,3.87,1591,0.0,1.0
2017-11-15,5.28,5.29,3.88,3.88,118441,5.28,5.29,3.88,3.88,118441,0.0,1.0
2017-11-16,5.5,5.85,5.28,5.28,15560,5.5,5.85,5.28,5.28,15560,0.0,1.0
2017-11-17,5.6,5.6,5.3,5.31,14704,5.6,5.6,5.3,5.31,14704,0.0,1.0
2017-11-20,5.64,5.64,5.01,5.5,4003,5.64,5.64,5.01,5.5,4003,0.0,1.0
2017-11-21,5.8,5.98,5.5,5.5,27911,5.8,5.98,5.5,5.5,27911,0.0,1.0
2017-11-22,6.15,6.15,5.8,5.88,9430,6.15,6.15,5.8,5.88,9430,0.0,1.0
2017-11-24,6.0,6.3,5.75,6.2,24432,6.0,6.3,5.75,6.2,24432,0.0,1.0
2017-11-27,6.0,6.02,6.0,6.0,3278,6.0,6.02,6.0,6.0,3278,0.0,1.0
2017-11-28,6.2,6.3,5.85,5.85,40240,6.2,6.3,5.85,5.85,40240,0.0,1.0
2017-11-29,6.25,6.3,6.0,6.0,4585,6.25,6.3,6.0,6.0,4585,0.0,1.0
2017-11-30,6.4,6.45,6.4,6.4,2126,6.4,6.45,6.4,6.4,2126,0.0,1.0
2017-12-01,6.4,6.48,6.2,6.2,2757,6.4,6.48,6.2,6.2,2757,0.0,1.0
2017-12-04,6.2,6.4,6.15,6.4,4157,6.2,6.4,6.15,6.4,4157,0.0,1.0
2017-12-05,6.15,6.45,6.15,6.45,7074,6.15,6.45,6.15,6.45,7074,0.0,1.0
2017-12-06,6.31,6.32,6.11,6.11,3871,6.31,6.32,6.11,6.11,3871,0.0,1.0
2017-12-07,6.29,6.31,6.18,6.31,5064,6.29,6.31,6.18,6.31,5064,0.0,1.0
2017-12-08,6.2,6.3,6.14,6.2,2960,6.2,6.3,6.14,6.2,2960,0.0,1.0
2017-12-11,6.15,6.3,6.15,6.23,6060,6.15,6.3,6.15,6.23,6060,0.0,1.0
2017-12-12,6.0,6.15,5.87,6.15,6407,6.0,6.15,5.87,6.15,6407,0.0,1.0
2017-12-13,6.0,6.1,6.0,6.1,5714,6.0,6.1,6.0,6.1,5714,0.0,1.0
2017-12-14,5.55,6.0,5.55,5.95,10644,5.55,6.0,5.55,5.95,10644,0.0,1.0
2017-12-15,5.85,5.85,4.25,5.0,4105,5.85,5.85,4.25,5.0,4105,0.0,1.0
2017-12-18,5.95,6.1,5.85,5.85,3482,5.95,6.1,5.85,5.85,3482,0.0,1.0
2017-12-19,6.18,6.18,6.06,6.06,1685,6.18,6.18,6.06,6.06,1685,0.0,1.0
2017-12-20,6.25,6.25,6.0,6.18,15626,6.25,6.25,6.0,6.18,15626,0.0,1.0
2017-12-21,6.1,6.27,6.0,6.2,10709,6.1,6.27,6.0,6.2,10709,0.0,1.0
2017-12-22,5.95,6.1,5.95,6.1,2239,5.95,6.1,5.95,6.1,2239,0.0,1.0
2017-12-26,6.0,6.1,6.0,6.0,10308,6.0,6.1,6.0,6.0,10308,0.0,1.0
2017-12-27,6.25,6.3,5.91,5.91,22183,6.25,6.3,5.91,5.91,22183,0.0,1.0
2017-12-28,6.49,6.5,6.2,6.2,10343,6.49,6.5,6.2,6.2,10343,0.0,1.0
2017-12-29,6.36,6.6,6.25,6.35,6853,6.36,6.6,6.25,6.35,6853,0.0,1.0
2018-01-02,6.4,6.46,6.25,6.25,5767,6.4,6.46,6.25,6.25,5767,0.0,1.0
2018-01-03,6.25,6.25,6.25,6.25,160,6.25,6.25,6.25,6.25,160,0.0,1.0
2018-01-04,6.55,6.78,6.26,6.26,29351,6.55,6.78,6.26,6.26,29351,0.0,1.0
2018-01-05,6.9,6.97,6.45,6.5,15930,6.9,6.97,6.45,6.5,15930,0.0,1.0
2018-01-08,6.96,6.96,6.75,6.9,13861,6.96,6.96,6.75,6.9,13861,0.0,1.0
2018-01-09,7.08,7.08,6.51,6.95,5643,7.08,7.08,6.51,6.95,5643,0.0,1.0
2018-01-10,7.1,7.12,6.99,7.08,14047,7.1,7.12,6.99,7.08,14047,0.0,1.0
2018-01-11,7.11,7.12,7.0,7.0,4448,7.11,7.12,7.0,7.0,4448,0.0,1.0
2018-01-12,7.12,7.17,7.0,7.11,9641,7.12,7.17,7.0,7.11,9641,0.0,1.0
2018-01-17,7.07,7.13,7.05,7.05,2476,7.07,7.13,7.05,7.05,2476,0.0,1.0
2018-01-18,6.9,7.0,6.6,6.99,3805,6.9,7.0,6.6,6.99,3805,0.0,1.0
2018-01-19,6.7,6.7,6.6,6.6,485,6.7,6.7,6.6,6.6,485,0.0,1.0
2018-01-22,6.8,7.03,6.5,7.03,389,6.8,7.03,6.5,7.03,389,0.0,1.0
2018-01-23,6.8,6.8,6.69,6.8,1170,6.8,6.8,6.69,6.8,1170,0.0,1.0
2018-01-24,6.0,6.45,6.0,6.13,3938,6.0,6.45,6.0,6.13,3938,0.0,1.0
2018-01-25,6.75,6.9,5.51,6.5,16013,6.75,6.9,5.51,6.5,16013,0.0,1.0
2018-01-26,7.2,7.2,6.4,6.5,8023,7.2,7.2,6.4,6.5,8023,0.0,1.0
2018-01-29,7.1,7.1,7.1,7.1,641,7.1,7.1,7.1,7.1,641,0.0,1.0
2018-01-30,7.0,7.0,6.5,6.5,19803,7.0,7.0,6.5,6.5,19803,0.0,1.0
2018-01-31,6.5,7.08,6.4,6.8,4999,6.5,7.08,6.4,6.8,4999,0.0,1.0
2018-02-01,6.99,7.07,6.75,6.95,8492,6.99,7.07,6.75,6.95,8492,0.0,1.0
2018-02-02,7.1,7.45,6.76,6.85,31625,7.1,7.45,6.76,6.85,31625,0.0,1.0
2018-02-05,6.83,7.3,6.83,7.1,29646,6.83,7.3,6.83,7.1,29646,0.0,1.0
2018-02-06,7.9,7.9,6.83,6.83,7443,7.9,7.9,6.83,6.83,7443,0.0,1.0
2018-02-07,8.0,8.03,7.51,7.51,9389,8.0,8.03,7.51,7.51,9389,0.0,1.0
2018-02-08,7.8,8.01,5.56,7.85,9100,7.8,8.01,5.56,7.85,9100,0.0,1.0
2018-02-09,7.8,7.8,7.7,7.8,9840,7.8,7.8,7.7,7.8,9840,0.0,1.0
2018-02-12,7.8,7.8,7.75,7.75,1292,7.8,7.8,7.75,7.75,1292,0.0,1.0
2018-02-13,7.9,7.9,7.5,7.5,5610,7.9,7.9,7.5,7.5,5610,0.0,1.0
2018-02-14,7.65,7.9,7.65,7.9,300,7.65,7.9,7.65,7.9,300,0.0,1.0
2018-02-15,7.75,7.75,7.5,7.65,8892,7.75,7.75,7.5,7.65,8892,0.0,1.0
2018-02-16,7.5,8.0,7.5,7.9,10111,7.5,8.0,7.5,7.9,10111,0.0,1.0
2018-02-20,7.79,7.8,7.5,7.78,9787,7.79,7.8,7.5,7.78,9787,0.0,1.0
2018-02-21,7.79,7.8,7.79,7.79,18820,7.79,7.8,7.79,7.79,18820,0.0,1.0
2018-02-22,7.79,7.79,7.79,7.79,135,7.79,7.79,7.79,7.79,135,0.0,1.0
2018-02-23,7.75,7.8,7.7,7.7,5413,7.75,7.8,7.7,7.7,5413,0.0,1.0
2018-02-26,7.8,7.8,7.8,7.8,234,7.8,7.8,7.8,7.8,234,0.0,1.0
2018-02-27,7.76,7.8,7.75,7.8,4073,7.76,7.8,7.75,7.8,4073,0.0,1.0
2018-02-28,7.77,7.77,6.9,7.5,3411,7.77,7.77,6.9,7.5,3411,0.0,1.0
2018-03-01,7.3,7.77,7.06,7.06,9179,7.3,7.77,7.06,7.06,9179,0.0,1.0
2018-03-02,7.66,7.66,7.66,7.66,114,7.66,7.66,7.66,7.66,114,0.0,1.0
2018-03-05,7.55,7.7,7.05,7.05,5082,7.55,7.7,7.05,7.05,5082,0.0,1.0
2018-03-06,7.55,7.64,7.55,7.6,3234,7.55,7.64,7.55,7.6,3234,0.0,1.0
2018-03-07,7.5,7.55,7.5,7.55,5073,7.5,7.55,7.5,7.55,5073,0.0,1.0
2018-03-08,7.8,7.8,7.5,7.6,9612,7.8,7.8,7.5,7.6,9612,0.0,1.0
2018-03-09,7.75,7.76,7.65,7.65,10966,7.75,7.76,7.65,7.65,10966,0.0,1.0
2018-03-12,7.7,7.7,7.7,7.7,154,7.7,7.7,7.7,7.7,154,0.0,1.0
2018-03-13,7.0,7.6,7.0,7.05,1439,7.0,7.6,7.0,7.05,1439,0.0,1.0
2018-03-14,7.0,7.2,6.8,7.2,3014,7.0,7.2,6.8,7.2,3014,0.0,1.0
2018-03-15,7.3,7.3,6.71,7.0,504,7.3,7.3,6.71,7.0,504,0.0,1.0
2018-03-16,7.5,7.5,6.7,6.7,561,7.5,7.5,6.7,6.7,561,0.0,1.0
2018-03-19,7.0,7.0,7.0,7.0,100,7.0,7.0,7.0,7.0,100,0.0,1.0
2018-03-20,7.0,7.0,7.0,7.0,1657,7.0,7.0,7.0,7.0,1657,0.0,1.0
2018-03-21,7.0,7.01,7.0,7.01,2295,7.0,7.01,7.0,7.01,2295,0.0,1.0
2018-03-22,7.07,7.07,6.61,6.65,25794,7.07,7.07,6.61,6.65,25794,0.0,1.0
2018-03-23,7.49,7.8,6.7,7.0,11774,7.49,7.8,6.7,7.0,11774,0.0,1.0
2018-03-26,7.49,7.49,7.49,7.49,25,7.49,7.49,7.49,7.49,25,0.0,1.0
2018-03-27,7.2,7.2,6.56,6.56,788,7.2,7.2,6.56,6.56,788,0.0,1.0
2018-03-28,6.45,7.4,6.45,7.4,3700,6.45,7.4,6.45,7.4,3700,0.0,1.0
2018-03-29,6.85,6.85,6.3,6.5,2552,6.85,6.85,6.3,6.5,2552,0.0,1.0
2018-04-02,6.85,6.85,6.8,6.8,230,6.85,6.85,6.8,6.8,230,0.0,1.0
2018-04-03,6.9,6.9,6.6,6.6,840,6.9,6.9,6.6,6.6,840,0.0,1.0
2018-04-04,7.25,7.25,6.95,6.95,705,7.25,7.25,6.95,6.95,705,0.0,1.0
2018-04-05,7.2,7.2,6.27,6.27,680,7.2,7.2,6.27,6.27,680,0.0,1.0
2018-04-06,7.05,7.05,6.5,6.5,10030,7.05,7.05,6.5,6.5,10030,0.0,1.0
2018-04-09,7.05,7.05,6.15,6.55,2580,7.05,7.05,6.15,6.55,2580,0.0,1.0
2018-04-10,7.06,7.06,7.06,7.06,181,7.06,7.06,7.06,7.06,181,0.0,1.0
2018-04-11,7.03,7.03,6.15,6.44,7495,7.03,7.03,6.15,6.44,7495,0.0,1.0
2018-04-12,7.13,7.15,6.9,7.0,10488,7.13,7.15,6.9,7.0,10488,0.0,1.0
2018-04-13,7.1,7.15,6.8,7.15,9155,7.1,7.15,6.8,7.15,9155,0.0,1.0
2018-04-16,7.0,7.29,6.95,7.0,31998,7.0,7.29,6.95,7.0,31998,0.0,1.0
2018-04-17,6.9,7.0,6.7,7.0,2700,6.9,7.0,6.7,7.0,2700,0.0,1.0
2018-04-18,6.8,6.85,6.8,6.85,318,6.8,6.85,6.8,6.85,318,0.0,1.0
2018-04-19,6.2,6.65,6.2,6.4,2266,6.2,6.65,6.2,6.4,2266,0.0,1.0
2018-04-20,6.35,6.4,6.06,6.4,2232,6.35,6.4,6.06,6.4,2232,0.0,1.0
2018-04-23,6.35,6.35,6.35,6.35,100,6.35,6.35,6.35,6.35,100,0.0,1.0
2018-04-24,6.39,6.4,6.05,6.35,5194,6.39,6.4,6.05,6.35,5194,0.0,1.0
2018-04-25,6.0,6.18,6.0,6.18,1125,6.0,6.18,6.0,6.18,1125,0.0,1.0
2018-04-26,6.0,6.0,5.7,5.87,902,6.0,6.0,5.7,5.87,902,0.0,1.0
2018-04-27,5.98,5.98,5.55,5.55,1020,5.98,5.98,5.55,5.55,1020,0.0,1.0
2018-04-30,6.2,6.2,5.4,5.4,1187,6.2,6.2,5.4,5.4,1187,0.0,1.0
2018-05-01,6.25,6.25,6.15,6.15,4065,6.25,6.25,6.15,6.15,4065,0.0,1.0
2018-05-02,6.25,6.27,6.2,6.25,4313,6.25,6.27,6.2,6.25,4313,0.0,1.0
2018-05-03,6.27,6.27,6.15,6.25,7300,6.27,6.27,6.15,6.25,7300,0.0,1.0
2018-05-04,6.15,6.25,6.1,6.25,20200,6.15,6.25,6.1,6.25,20200,0.0,1.0
2018-05-07,6.5,6.5,5.95,6.15,3314,6.5,6.5,5.95,6.15,3314,0.0,1.0
2018-05-08,6.5,6.5,6.25,6.4,25453,6.5,6.5,6.25,6.4,25453,0.0,1.0
2018-05-09,6.3,6.45,6.25,6.25,1700,6.3,6.45,6.25,6.25,1700,0.0,1.0
2018-05-10,6.6,6.6,6.2,6.2,11865,6.6,6.6,6.2,6.2,11865,0.0,1.0
2018-05-11,6.65,6.65,5.9,5.9,1625,6.65,6.65,5.9,5.9,1625,0.0,1.0
2018-05-14,6.6,6.75,6.6,6.65,7419,6.6,6.75,6.6,6.65,7419,0.0,1.0
2018-05-15,6.75,6.75,6.75,6.75,552,6.75,6.75,6.75,6.75,552,0.0,1.0
2018-05-16,6.8,6.8,6.5,6.5,200,6.8,6.8,6.5,6.5,200,0.0,1.0
2018-05-17,6.9,6.9,6.8,6.8,1429,6.9,6.9,6.8,6.8,1429,0.0,1.0
2018-05-18,7.0,7.0,6.92,6.92,670,7.0,7.0,6.92,6.92,670,0.0,1.0
2018-05-21,7.0,7.0,7.0,7.0,64,7.0,7.0,7.0,7.0,64,0.0,1.0
2018-05-22,6.95,6.95,6.85,6.85,6727,6.95,6.95,6.85,6.85,6727,0.0,1.0
2018-05-23,7.0,7.0,6.95,6.95,2162,7.0,7.0,6.95,6.95,2162,0.0,1.0
2018-05-24,7.15,7.15,7.05,7.05,8920,7.15,7.15,7.05,7.05,8920,0.0,1.0
2018-05-25,7.25,7.3,7.15,7.15,11080,7.25,7.3,7.15,7.15,11080,0.0,1.0
2018-05-29,7.2,7.2,7.2,7.2,560,7.2,7.2,7.2,7.2,560,0.0,1.0
2018-05-30,7.3,7.3,7.2,7.24,24626,7.3,7.3,7.2,7.24,24626,0.0,1.0
2018-05-31,7.25,7.3,7.25,7.3,12134,7.25,7.3,7.25,7.3,12134,0.0,1.0
2018-06-01,7.4,7.4,7.35,7.35,6955,7.4,7.4,7.35,7.35,6955,0.0,1.0
2018-06-04,7.4,7.45,7.3,7.4,33257,7.4,7.45,7.3,7.4,33257,0.0,1.0
2018-06-05,7.4,7.45,7.4,7.45,8800,7.4,7.45,7.4,7.45,8800,0.0,1.0
2018-06-06,7.46,7.47,7.44,7.45,13450,7.46,7.47,7.44,7.45,13450,0.0,1.0
2018-06-07,7.47,7.49,7.44,7.46,20945,7.47,7.49,7.44,7.46,20945,0.0,1.0
2018-06-08,7.46,7.47,7.46,7.47,2585,7.46,7.47,7.46,7.47,2585,0.0,1.0
2018-06-11,7.5,7.5,7.5,7.5,1175,7.5,7.5,7.5,7.5,1175,0.0,1.0
2018-06-12,7.6,7.6,7.5,7.5,4000,7.6,7.6,7.5,7.5,4000,0.0,1.0
2018-06-13,7.58,7.6,7.55,7.6,5500,7.58,7.6,7.55,7.6,5500,0.0,1.0
2018-06-14,7.6,7.6,7.55,7.58,3920,7.6,7.6,7.55,7.58,3920,0.0,1.0
2018-06-15,7.64,7.64,7.6,7.6,4191,7.64,7.64,7.6,7.6,4191,0.0,1.0
2018-06-18,7.65,7.65,7.65,7.65,1130,7.65,7.65,7.65,7.65,1130,0.0,1.0
2018-06-19,7.6,7.65,7.55,7.65,6801,7.6,7.65,7.55,7.65,6801,0.0,1.0
2018-06-20,7.6,7.6,7.6,7.6,200,7.6,7.6,7.6,7.6,200,0.0,1.0
2018-06-21,7.6,7.6,7.6,7.6,150,7.6,7.6,7.6,7.6,150,0.0,1.0
2018-06-22,7.6,7.6,7.6,7.6,1307,7.6,7.6,7.6,7.6,1307,0.0,1.0
2018-06-25,7.65,7.65,7.6,7.6,4298,7.65,7.65,7.6,7.6,4298,0.0,1.0
2018-06-26,7.65,7.65,7.65,7.65,7250,7.65,7.65,7.65,7.65,7250,0.0,1.0
2018-06-27,7.85,7.85,7.66,7.66,1494,7.85,7.85,7.66,7.66,1494,0.0,1.0
2018-06-28,7.45,7.45,7.45,7.45,200,7.45,7.45,7.45,7.45,200,0.0,1.0
2018-06-29,7.2,7.4,7.2,7.4,586,7.2,7.4,7.2,7.4,586,0.0,1.0
2018-07-02,7.1,7.2,6.8,7.0,30519,7.1,7.2,6.8,7.0,30519,0.0,1.0
2018-07-03,6.8,6.8,6.8,6.8,808,6.8,6.8,6.8,6.8,808,0.0,1.0
2018-07-05,6.7,6.95,6.7,6.8,1666,6.7,6.95,6.7,6.8,1666,0.0,1.0
2018-07-06,6.7,6.7,6.7,6.7,10,6.7,6.7,6.7,6.7,10,0.0,1.0
2018-07-09,6.5,6.7,6.5,6.6,2715,6.5,6.7,6.5,6.6,2715,0.0,1.0
2018-07-10,6.4,6.5,6.4,6.5,20159,6.4,6.5,6.4,6.5,20159,0.0,1.0
2018-07-11,6.3,6.35,6.3,6.35,4900,6.3,6.35,6.3,6.35,4900,0.0,1.0
2018-07-12,6.35,6.35,6.3,6.3,2548,6.35,6.35,6.3,6.3,2548,0.0,1.0
2018-07-13,6.3,6.3,6.3,6.3,813,6.3,6.3,6.3,6.3,813,0.0,1.0
2018-07-16,6.4,6.4,6.3,6.3,312,6.4,6.4,6.3,6.3,312,0.0,1.0
2018-07-17,6.4,6.45,6.4,6.4,740,6.4,6.45,6.4,6.4,740,0.0,1.0
2018-07-18,6.5,6.5,6.4,6.5,16597,6.5,6.5,6.4,6.5,16597,0.0,1.0
2018-07-19,6.65,6.7,6.5,6.5,20986,6.65,6.7,6.5,6.5,20986,0.0,1.0
2018-07-20,6.7,6.7,6.7,6.7,280,6.7,6.7,6.7,6.7,280,0.0,1.0
2018-07-23,6.7,6.7,6.7,6.7,1500,6.7,6.7,6.7,6.7,1500,0.0,1.0
2018-07-24,6.75,6.75,6.65,6.65,3005,6.75,6.75,6.65,6.65,3005,0.0,1.0
2018-07-25,6.75,6.75,6.75,6.75,1115,6.75,6.75,6.75,6.75,1115,0.0,1.0
2018-07-26,6.8,6.8,6.75,6.75,914,6.8,6.8,6.75,6.75,914,0.0,1.0
2018-07-27,6.8,6.8,6.8,6.8,1600,6.8,6.8,6.8,6.8,1600,0.0,1.0
2018-07-30,6.8,6.8,6.8,6.8,2003,6.8,6.8,6.8,6.8,2003,0.0,1.0
2018-07-31,6.8025,6.8025,6.8025,6.8025,130,6.8025,6.8025,6.8025,6.8025,130,0.0,1.0
2018-08-01,6.7,6.8,6.7,6.8,1430,6.7,6.8,6.7,6.8,1430,0.0,1.0
2018-08-02,6.65,6.65,6.65,6.65,2566,6.65,6.65,6.65,6.65,2566,0.0,1.0
2018-08-03,6.6,6.6,6.6,6.6,1003,6.6,6.6,6.6,6.6,1003,0.0,1.0
2018-08-06,6.6,6.6,6.6,6.6,278,6.6,6.6,6.6,6.6,278,0.0,1.0
2018-08-07,6.65,6.65,6.6,6.6,2764,6.65,6.65,6.6,6.6,2764,0.0,1.0
2018-08-08,6.7,6.73,6.65,6.65,1530,6.7,6.73,6.65,6.65,1530,0.0,1.0
2018-08-09,6.8,6.8,6.72,6.72,1335,6.8,6.8,6.72,6.72,1335,0.0,1.0
2018-08-10,6.85,6.85,6.75,6.8,4979,6.85,6.85,6.75,6.8,4979,0.0,1.0
2018-08-13,6.9,6.9,6.8,6.8,978,6.9,6.9,6.8,6.8,978,0.0,1.0
2018-08-14,6.91,6.9285,6.91,6.9285,3095,6.91,6.9285,6.91,6.9285,3095,0.0,1.0
2018-08-15,6.9175,6.92,6.91,6.91,1711,6.9175,6.92,6.91,6.91,1711,0.0,1.0
2018-08-16,6.92,6.92,6.91,6.91,5420,6.92,6.92,6.91,6.91,5420,0.0,1.0
2018-08-17,6.92,6.92,6.92,6.92,2436,6.92,6.92,6.92,6.92,2436,0.0,1.0
2018-08-20,6.922,6.922,6.91,6.92,2725,6.922,6.922,6.91,6.92,2725,0.0,1.0
2018-08-21,6.93,6.93,6.92,6.92,3698,6.93,6.93,6.92,6.92,3698,0.0,1.0
2018-08-22,6.97,6.97,6.92,6.93,17723,6.97,6.97,6.92,6.93,17723,0.0,1.0
2018-08-23,7.02,7.03,6.97,7.02,13784,7.02,7.03,6.97,7.02,13784,0.0,1.0
2018-08-24,7.05,7.05,7.04,7.04,1570,7.05,7.05,7.04,7.04,1570,0.0,1.0
2018-08-27,7.18,7.18,7.09,7.175,6836,7.18,7.18,7.09,7.175,6836,0.0,1.0
2018-08-28,7.22,7.3,7.18,7.19,46199,7.22,7.3,7.18,7.19,46199,0.0,1.0
2018-08-29,7.27,7.295,7.17,7.295,32740,7.27,7.295,7.17,7.295,32740,0.0,1.0
2018-08-30,7.17,7.29,7.17,7.27,46575,7.17,7.29,7.17,7.27,46575,0.0,1.0
2018-08-31,7.23,7.25,7.2,7.25,8225,7.23,7.25,7.2,7.25,8225,0.0,1.0
2018-09-04,7.22,7.25,7.2,7.25,88765,7.22,7.25,7.2,7.25,88765,0.0,1.0
2018-09-05,7.25,7.32,7.22,7.25,37942,7.25,7.32,7.22,7.25,37942,0.0,1.0
2018-09-06,7.34,7.38,7.32,7.32,56493,7.34,7.38,7.32,7.32,56493,0.0,1.0
2018-09-07,7.32,7.39,7.315,7.39,55788,7.32,7.39,7.315,7.39,55788,0.0,1.0
2018-09-10,7.33,7.36,7.33,7.36,26372,7.33,7.36,7.33,7.36,26372,0.0,1.0
2018-09-11,7.32,7.485,7.3,7.485,31438,7.32,7.485,7.3,7.485,31438,0.0,1.0
2018-09-12,7.25,7.32,7.24,7.31,22259,7.25,7.32,7.24,7.31,22259,0.0,1.0
2018-09-13,7.25,7.25,7.2,7.25,18174,7.25,7.25,7.2,7.25,18174,0.0,1.0
2018-09-14,7.14,7.24,7.126,7.2,19015,7.14,7.24,7.126,7.2,19015,0.0,1.0
2018-09-17,7.26,7.26,7.1,7.1,11019,7.26,7.26,7.1,7.1,11019,0.0,1.0
2018-09-18,7.25,7.25,7.14,7.15,9535,7.25,7.25,7.14,7.15,9535,0.0,1.0
2018-09-19,7.26,7.28,7.14,7.14,10887,7.26,7.28,7.14,7.14,10887,0.0,1.0
2018-09-20,7.3,7.3,7.26,7.26,12018,7.3,7.3,7.26,7.26,12018,0.0,1.0
2018-09-21,7.28,7.3,7.28,7.3,11735,7.28,7.3,7.28,7.3,11735,0.0,1.0
2018-09-24,7.45,7.45,7.28,7.28,8122,7.45,7.45,7.28,7.28,8122,0.0,1.0
2018-09-25,7.55,7.55,7.35,7.45,8810,7.55,7.55,7.35,7.45,8810,0.0,1.0
2018-09-26,7.9,7.95,7.5,7.54,29100,7.9,7.95,7.5,7.54,29100,0.0,1.0
2018-09-27,8.15,8.15,7.9,7.9,30343,8.15,8.15,7.9,7.9,30343,0.0,1.0
2018-09-28,8.45,8.45,7.8,7.8,14975,8.45,8.45,7.8,7.8,14975,0.0,1.0
2018-10-01,8.5,8.5,8.15,8.4,37588,8.5,8.5,8.15,8.4,37588,0.0,1.0
2018-10-02,8.52,8.55,8.44,8.5,16608,8.52,8.55,8.44,8.5,16608,0.0,1.0
2018-10-03,8.68,8.68,8.5,8.5,26919,8.68,8.68,8.5,8.5,26919,0.0,1.0
2018-10-04,8.68,8.68,8.55,8.6,6185,8.68,8.68,8.55,8.6,6185,0.0,1.0
2018-10-05,8.69,8.72,7.3,8.65,10285,8.69,8.72,7.3,8.65,10285,0.0,1.0
2018-10-08,8.68,8.715,8.6,8.68,30215,8.68,8.715,8.6,8.68,30215,0.0,1.0
2018-10-09,8.66,8.8,8.66,8.66,34510,8.66,8.8,8.66,8.66,34510,0.0,1.0
2018-10-10,8.4,8.68,8.39,8.68,47059,8.4,8.68,8.39,8.68,47059,0.0,1.0
2018-10-11,8.227,8.42,8.21,8.35,25328,8.227,8.42,8.21,8.35,25328,0.0,1.0
2018-10-12,8.45,8.49,8.25,8.25,12665,8.45,8.49,8.25,8.25,12665,0.0,1.0
2018-10-15,8.45,8.49,8.41,8.41,7697,8.45,8.49,8.41,8.41,7697,0.0,1.0
2018-10-16,8.78,8.78,8.58,8.58,17624,8.78,8.78,8.58,8.58,17624,0.0,1.0
2018-10-17,8.8,8.8,8.73,8.78,6534,8.8,8.8,8.73,8.78,6534,0.0,1.0
2018-10-18,8.55,8.8,8.55,8.8,4113,8.55,8.8,8.55,8.8,4113,0.0,1.0
2018-10-19,8.59,8.62,8.58,8.58,6149,8.59,8.62,8.58,8.58,6149,0.0,1.0
2018-10-22,8.53,8.59,8.48,8.55,8883,8.53,8.59,8.48,8.55,8883,0.0,1.0
2018-10-23,8.42,8.53,8.35,8.48,5127,8.42,8.53,8.35,8.48,5127,0.0,1.0
2018-10-24,8.26,8.6,8.2,8.6,6857,8.26,8.6,8.2,8.6,6857,0.0,1.0
2018-10-25,8.27,8.27,8.1,8.2,30195,8.27,8.27,8.1,8.2,30195,0.0,1.0
2018-10-26,8.08,8.08,7.95,8.0,16219,8.08,8.08,7.95,8.0,16219,0.0,1.0
2018-10-29,8.03,8.31,7.93,8.26,26953,8.03,8.31,7.93,8.26,26953,0.0,1.0
2018-10-30,8.27,8.27,8.03,8.03,24820,8.27,8.27,8.03,8.03,24820,0.0,1.0
2018-10-31,8.53,8.62,8.4,8.46,50380,8.53,8.62,8.4,8.46,50380,0.0,1.0
2018-11-01,8.7,8.71,8.53,8.53,18091,8.7,8.71,8.53,8.53,18091,0.0,1.0
2018-11-02,8.59,8.77,8.48,8.7,28467,8.59,8.77,8.48,8.7,28467,0.0,1.0
2018-11-05,8.69,8.7,8.57,8.59,22765,8.69,8.7,8.57,8.59,22765,0.0,1.0
2018-11-06,8.81,8.81,8.69,8.7,36012,8.81,8.81,8.69,8.7,36012,0.0,1.0
2018-11-07,9.2,9.2,8.75,8.785,35595,9.2,9.2,8.75,8.785,35595,0.0,1.0
2018-11-08,9.15,9.21,9.0,9.075,38400,9.15,9.21,9.0,9.075,38400,0.0,1.0
2018-11-09,8.88,9.04,8.88,9.04,19229,8.88,9.04,8.88,9.04,19229,0.0,1.0
2018-11-12,8.6,8.89,8.6,8.8,9184,8.6,8.89,8.6,8.8,9184,0.0,1.0
2018-11-13,8.59,8.76,8.59,8.68,19379,8.59,8.76,8.59,8.68,19379,0.0,1.0
2018-11-14,8.58,8.77,8.38,8.77,45554,8.58,8.77,8.38,8.77,45554,0.0,1.0
2018-11-15,8.77,8.77,8.49,8.51,11416,8.77,8.77,8.49,8.51,11416,0.0,1.0
2018-11-16,8.8,8.82,8.7,8.74,9718,8.8,8.82,8.7,8.74,9718,0.0,1.0
2018-11-19,8.5,8.77,8.49,8.73,12910,8.5,8.77,8.49,8.73,12910,0.0,1.0
2018-11-20,8.19,8.35,8.06,8.3,28258,8.19,8.35,8.06,8.3,28258,0.0,1.0
2018-11-21,8.32,8.38,8.28,8.29,18348,8.32,8.38,8.28,8.29,18348,0.0,1.0
2018-11-23,8.28,8.29,8.18,8.22,9170,8.28,8.29,8.18,8.22,9170,0.0,1.0
2018-11-26,8.59,8.59,8.45,8.51,10460,8.59,8.59,8.45,8.51,10460,0.0,1.0
2018-11-27,8.68,8.68,8.48,8.56,17957,8.68,8.68,8.48,8.56,17957,0.0,1.0
2018-11-28,9.06,9.06,8.67,8.75,16042,9.06,9.06,8.67,8.75,16042,0.0,1.0
2018-11-29,9.01,9.03,8.89,9.03,28286,9.01,9.03,8.89,9.03,28286,0.0,1.0
2018-11-30,9.26,9.27,8.93,9.02,22359,9.26,9.27,8.93,9.02,22359,0.0,1.0
2018-12-03,9.42,9.5,9.35,9.35,18344,9.42,9.5,9.35,9.35,18344,0.0,1.0
2018-12-04,9.09,9.42,9.09,9.42,15265,9.09,9.42,9.09,9.42,15265,0.0,1.0
2018-12-06,9.09,9.09,8.75,8.855,26432,9.09,9.09,8.75,8.855,26432,0.0,1.0
2018-12-07,8.73,9.14,8.73,9.05,19179,8.73,9.14,8.73,9.05,19179,0.0,1.0
2018-12-10,8.75,8.78,8.46,8.73,33806,8.75,8.78,8.46,8.73,33806,0.0,1.0
2018-12-11,8.82,9.0,8.72,8.95,32442,8.82,9.0,8.72,8.95,32442,0.0,1.0
2018-12-12,9.08,9.15,9.03,9.03,11015,9.08,9.15,9.03,9.03,11015,0.0,1.0
2018-12-13,9.09,9.19,9.09,9.19,6165,9.09,9.19,9.09,9.19,6165,0.0,1.0
2018-12-14,8.68,8.97,8.41,8.88,26936,8.68,8.97,8.41,8.88,26936,0.0,1.0
2018-12-17,8.22,8.72,8.22,8.6,21287,8.22,8.72,8.22,8.6,21287,0.0,1.0
2018-12-18,8.4,8.85,8.4,8.74,15834,8.4,8.85,8.4,8.74,15834,0.0,1.0
2018-12-19,8.35,8.51,8.35,8.49,19334,8.35,8.51,8.35,8.49,19334,0.0,1.0
2018-12-20,7.9,8.37,7.7,8.37,57355,7.9,8.37,7.7,8.37,57355,0.0,1.0
2018-12-21,7.58,8.25,7.58,7.99,40675,7.58,8.25,7.58,7.99,40675,0.0,1.0
2018-12-24,7.3,7.61,7.3,7.53,24444,7.3,7.61,7.3,7.53,24444,0.0,1.0
2018-12-26,8.0,8.0,7.34,7.35,42966,8.0,8.0,7.34,7.35,42966,0.0,1.0
2018-12-27,8.15,8.15,7.64,7.72,19772,8.15,8.15,7.64,7.72,19772,0.0,1.0
2018-12-28,8.15,8.53,8.0,8.21,29834,8.15,8.53,8.0,8.21,29834,0.0,1.0
2018-12-31,8.26,8.26,7.76,8.26,8840,8.26,8.26,7.76,8.26,8840,0.0,1.0
2019-01-02,8.28,8.3,7.8,8.05,22252,8.28,8.3,7.8,8.05,22252,0.0,1.0
2019-01-03,7.99,7.99,7.99,7.99,700,7.99,7.99,7.99,7.99,700,0.0,1.0
2019-01-04,8.53,8.58,8.14,8.14,9989,8.53,8.58,8.14,8.14,9989,0.0,1.0
2019-01-07,8.64,8.71,8.47,8.47,8116,8.64,8.71,8.47,8.47,8116,0.0,1.0
2019-01-08,8.82,8.82,8.65,8.73,17094,8.82,8.82,8.65,8.73,17094,0.0,1.0
2019-01-09,8.9,8.9,8.79,8.83,23701,8.9,8.9,8.79,8.83,23701,0.0,1.0
2019-01-10,8.99,8.99,8.7,8.7,38205,8.99,8.99,8.7,8.7,38205,0.0,1.0
2019-01-11,9.0,9.0,8.7,8.7,44533,9.0,9.0,8.7,8.7,44533,0.0,1.0
2019-01-14,8.95,9.02,8.7,8.7,51853,8.95,9.02,8.7,8.7,51853,0.0,1.0
2019-01-15,9.12,9.15,8.95,8.95,39023,9.12,9.15,8.95,8.95,39023,0.0,1.0
2019-01-16,9.18,9.21,9.12,9.13,50200,9.18,9.21,9.12,9.13,50200,0.0,1.0
2019-01-17,9.3,9.35,9.05,9.05,60402,9.3,9.35,9.05,9.05,60402,0.0,1.0
2019-01-18,9.46,9.5,9.1,9.18,33747,9.46,9.5,9.1,9.18,33747,0.0,1.0
2019-01-22,9.18,9.27,9.06,9.27,17707,9.18,9.27,9.06,9.27,17707,0.0,1.0
2019-01-23,8.85,9.24,8.85,9.22,25546,8.85,9.24,8.85,9.22,25546,0.0,1.0
2019-01-24,8.54,9.15,7.5,9.09,111343,8.54,9.15,7.5,9.09,111343,0.0,1.0
2019-01-25,8.0,8.76,8.0,8.57,129634,8.0,8.76,8.0,8.57,129634,0.0,1.0
2019-01-28,8.1,8.3,7.8,8.0,164941,8.1,8.3,7.8,8.0,164941,0.0,1.0
2019-01-29,8.08,8.95,8.0,8.65,16385,8.08,8.95,8.0,8.65,16385,0.0,1.0
2019-01-30,8.43,8.58,8.12,8.12,24529,8.43,8.58,8.12,8.12,24529,0.0,1.0
2019-01-31,8.57,8.57,8.4,8.44,19057,8.57,8.57,8.4,8.44,19057,0.0,1.0
2019-02-01,8.57,8.65,8.54,8.63,15891,8.57,8.65,8.54,8.63,15891,0.0,1.0
2019-02-04,8.66,8.66,8.25,8.41,25724,8.66,8.66,8.25,8.41,25724,0.0,1.0
2019-02-05,8.69,8.79,8.5,8.5,16479,8.69,8.79,8.5,8.5,16479,0.0,1.0
2019-02-06,8.57,8.68,8.26,8.5,15739,8.57,8.68,8.26,8.5,15739,0.0,1.0
2019-02-07,8.5,8.5,8.27,8.43,7110,8.5,8.5,8.27,8.43,7110,0.0,1.0
2019-02-08,8.56,8.56,8.37,8.4,16093,8.56,8.56,8.37,8.4,16093,0.0,1.0
2019-02-11,8.48,8.6,8.47,8.49,15331,8.48,8.6,8.47,8.49,15331,0.0,1.0
2019-02-12,8.65,8.72,8.49,8.5,33762,8.65,8.72,8.49,8.5,33762,0.0,1.0
2019-02-13,9.25,9.25,8.6,8.61,115369,9.25,9.25,8.6,8.61,115369,0.0,1.0
2019-02-14,9.2,9.25,9.05,9.25,38246,9.2,9.25,9.05,9.25,38246,0.0,1.0
2019-02-15,9.39,9.39,8.98,8.98,71931,9.39,9.39,8.98,8.98,71931,0.0,1.0
2019-02-19,9.45,9.48,9.0,9.3,72310,9.45,9.48,9.0,9.3,72310,0.0,1.0
2019-02-20,9.0,9.3,8.51,9.24,15718,9.0,9.3,8.51,9.24,15718,0.0,1.0
2019-02-21,8.72,9.15,8.35,8.72,47632,8.72,9.15,8.35,8.72,47632,0.0,1.0
2019-02-22,8.85,8.89,8.65,8.7,4363,8.85,8.89,8.65,8.7,4363,0.0,1.0
2019-02-25,8.9,9.0,8.67,8.9,4892,8.9,9.0,8.67,8.9,4892,0.0,1.0
2019-02-26,8.75,8.89,8.75,8.81,8789,8.75,8.89,8.75,8.81,8789,0.0,1.0
2019-02-27,8.77,8.77,8.65,8.65,11810,8.77,8.77,8.65,8.65,11810,0.0,1.0
2019-02-28,8.8,8.8,8.65,8.65,5750,8.8,8.8,8.65,8.65,5750,0.0,1.0
2019-03-01,8.9,8.9,8.78,8.8,10290,8.9,8.9,8.78,8.8,10290,0.0,1.0
2019-03-04,8.8,9.06,8.8,9.06,16043,8.8,9.06,8.8,9.06,16043,0.0,1.0
2019-03-05,8.75,8.9,8.65,8.9,19066,8.75,8.9,8.65,8.9,19066,0.0,1.0
2019-03-06,8.67,8.84,8.65,8.7,10720,8.67,8.84,8.65,8.7,10720,0.0,1.0
2019-03-07,8.6,8.74,8.57,8.695,4500,8.6,8.74,8.57,8.695,4500,0.0,1.0
2019-03-08,8.45,8.55,8.45,8.55,967,8.45,8.55,8.45,8.55,967,0.0,1.0
2019-03-11,8.82,8.82,8.48,8.6,19386,8.82,8.82,8.48,8.6,19386,0.0,1.0
2019-03-12,8.9,8.91,8.77,8.77,13875,8.9,8.91,8.77,8.77,13875,0.0,1.0
2019-03-13,8.95,9.0,8.85,8.85,60103,8.95,9.0,8.85,8.85,60103,0.0,1.0
2019-03-14,8.8,9.0,8.8,8.86,14273,8.8,9.0,8.8,8.86,14273,0.0,1.0
2019-03-15,8.83,8.91,8.56,8.75,13462,8.83,8.91,8.56,8.75,13462,0.0,1.0
2019-03-18,8.85,9.0,8.73,8.73,22454,8.85,9.0,8.73,8.73,22454,0.0,1.0
2019-03-19,8.6,8.84,8.6,8.84,18866,8.6,8.84,8.6,8.84,18866,0.0,1.0
2019-03-20,8.65,8.67,8.5,8.55,12151,8.65,8.67,8.5,8.55,12151,0.0,1.0
2019-03-21,8.78,9.2,8.35,8.35,32336,8.78,9.2,8.35,8.35,32336,0.0,1.0
2019-03-22,8.5,8.77,8.5,8.77,12640,8.5,8.77,8.5,8.77,12640,0.0,1.0
2019-03-25,8.67,8.87,8.47,8.69,18686,8.67,8.87,8.47,8.69,18686,0.0,1.0
2019-03-26,8.74,8.98,8.5,8.81,16286,8.74,8.98,8.5,8.81,16286,0.0,1.0
2019-03-27,8.64,8.64,8.4,8.64,23060,8.64,8.64,8.4,8.64,23060,0.0,1.0
2019-03-28,8.64,8.69,8.58,8.58,8554,8.64,8.69,8.58,8.58,8554,0.0,1.0
2019-03-29,8.67,8.67,8.1,8.58,38920,8.67,8.67,8.1,8.58,38920,0.0,1.0
2019-04-01,8.8,8.8,8.65,8.65,16939,8.8,8.8,8.65,8.65,16939,0.0,1.0
2019-04-02,8.4,9.1,8.35,8.35,84501,8.4,9.1,8.35,8.35,84501,0.0,1.0
2019-04-03,8.09,8.38,8.05,8.35,54630,8.09,8.38,8.05,8.35,54630,0.0,1.0
2019-04-04,7.9,8.095,7.8,8.095,55654,7.9,8.095,7.8,8.095,55654,0.0,1.0
2019-04-05,8.1,8.2,7.9,7.9,26848,8.1,8.2,7.9,7.9,26848,0.0,1.0
2019-04-08,8.1,8.15,7.2,8.0,35872,8.1,8.15,7.2,8.0,35872,0.0,1.0
2019-04-09,8.13,8.13,7.8,7.94,395874,8.13,8.13,7.8,7.94,395874,0.0,1.0
2019-04-10,8.0,8.4,7.91,8.0,3851,8.0,8.4,7.91,8.0,3851,0.0,1.0
2019-04-11,8.2,8.2,7.8,7.8,3668,8.2,8.2,7.8,7.8,3668,0.0,1.0
2019-04-12,8.19,8.2,7.36,8.2,16605,8.19,8.2,7.36,8.2,16605,0.0,1.0
2019-04-15,8.2,8.3,7.8,8.11,51676,8.2,8.3,7.8,8.11,51676,0.0,1.0
2019-04-16,8.44,8.5,8.2,8.2,14957,8.44,8.5,8.2,8.2,14957,0.0,1.0
2019-04-17,8.63,8.7,8.41,8.42,22712,8.63,8.7,8.41,8.42,22712,0.0,1.0
2019-04-18,8.84,9.0,8.54,8.54,82763,8.84,9.0,8.54,8.54,82763,0.0,1.0
2019-04-22,8.8,8.85,8.75,8.85,17600,8.8,8.85,8.75,8.85,17600,0.0,1.0
2019-04-23,8.9,8.9,8.77,8.8,18775,8.9,8.9,8.77,8.8,18775,0.0,1.0
2019-04-24,9.0,9.0,8.88,8.9,29006,9.0,9.0,8.88,8.9,29006,0.0,1.0
2019-04-25,8.9,9.0,8.6,8.75,39149,8.9,9.0,8.6,8.75,39149,0.0,1.0
2019-04-26,9.1,9.1,8.51,8.7,39496,9.1,9.1,8.51,8.7,39496,0.0,1.0
2019-04-29,8.99,9.2,8.95,8.95,50017,8.99,9.2,8.95,8.95,50017,0.0,1.0
2019-04-30,8.86,9.14,8.6,8.71,32153,8.86,9.14,8.6,8.71,32153,0.0,1.0
2019-05-01,9.14,9.14,8.87,9.0,9852,9.14,9.14,8.87,9.0,9852,0.0,1.0
2019-05-02,9.19,9.19,9.13,9.14,52023,9.19,9.19,9.13,9.14,52023,0.0,1.0
2019-05-03,9.39,9.39,9.17,9.18,59304,9.39,9.39,9.17,9.18,59304,0.0,1.0
2019-05-06,9.39,9.51,9.0,9.0,61239,9.39,9.51,9.0,9.0,61239,0.0,1.0
2019-05-07,9.26,9.35,9.26,9.3,13827,9.26,9.35,9.26,9.3,13827,0.0,1.0
2019-05-08,9.23,9.55,9.195,9.195,5956,9.23,9.55,9.195,9.195,5956,0.0,1.0
2019-05-09,9.5,9.5,9.21,9.21,10395,9.5,9.5,9.21,9.21,10395,0.0,1.0
2019-05-10,9.55,9.55,9.43,9.44,13249,9.55,9.55,9.43,9.44,13249,0.0,1.0
2019-05-13,9.27,9.4,8.75,8.75,23406,9.27,9.4,8.75,8.75,23406,0.0,1.0
2019-05-14,9.53,9.53,9.27,9.3,27042,9.53,9.53,9.27,9.3,27042,0.0,1.0
2019-05-15,9.55,9.55,9.4,9.5,25788,9.55,9.55,9.4,9.5,25788,0.0,1.0
2019-05-16,9.58,9.6,9.53,9.55,23005,9.58,9.6,9.53,9.55,23005,0.0,1.0
2019-05-17,9.6,9.61,9.5,9.55,3730,9.6,9.61,9.5,9.55,3730,0.0,1.0
2019-05-20,9.51,9.65,9.51,9.54,8550,9.51,9.65,9.51,9.54,8550,0.0,1.0
2019-05-21,9.6,9.64,9.56,9.64,7995,9.6,9.64,9.56,9.64,7995,0.0,1.0
2019-05-22,9.58,9.59,9.56,9.56,5545,9.58,9.59,9.56,9.56,5545,0.0,1.0
2019-05-23,9.45,9.5,9.45,9.5,10150,9.45,9.5,9.45,9.5,10150,0.0,1.0
2019-05-24,9.48,9.65,9.48,9.65,4465,9.48,9.65,9.48,9.65,4465,0.0,1.0
2019-05-28,9.48,9.49,9.48,9.49,3950,9.48,9.49,9.48,9.49,3950,0.0,1.0
2019-05-29,9.37,9.42,9.32,9.4,17964,9.37,9.42,9.32,9.4,17964,0.0,1.0
2019-05-30,9.37,9.64,9.37,9.39,6213,9.37,9.64,9.37,9.39,6213,0.0,1.0
2019-05-31,9.27,9.49,9.26,9.49,6276,9.27,9.49,9.26,9.49,6276,0.0,1.0
2019-06-03,9.281,9.48,9.095,9.3,13104,9.281,9.48,9.095,9.3,13104,0.0,1.0
2019-06-04,9.47,9.57,9.34,9.36,12295,9.47,9.57,9.34,9.36,12295,0.0,1.0
2019-06-05,9.35,9.55,9.35,9.45,27653,9.35,9.55,9.35,9.45,27653,0.0,1.0
2019-06-06,9.39,9.42,9.34,9.4,21900,9.39,9.42,9.34,9.4,21900,0.0,1.0
2019-06-07,9.8,9.8,9.37,9.5,19080,9.8,9.8,9.37,9.5,19080,0.0,1.0
2019-06-10,9.72,9.8,9.72,9.8,21406,9.72,9.8,9.72,9.8,21406,0.0,1.0
2019-06-11,9.73,9.8,9.73,9.75,8915,9.73,9.8,9.73,9.75,8915,0.0,1.0
2019-06-12,9.72,9.73,9.72,9.73,4243,9.72,9.73,9.72,9.73,4243,0.0,1.0
2019-06-13,9.85,9.85,9.74,9.78,16350,9.85,9.85,9.74,9.78,16350,0.0,1.0
2019-06-14,9.76,9.9,9.76,9.84,11668,9.76,9.9,9.76,9.84,11668,0.0,1.0
2019-06-17,10.021,11.01,9.78,9.78,23681,10.021,11.01,9.78,9.78,23681,0.0,1.0
2019-06-18,10.7,10.8,10.0,10.04,24050,10.7,10.8,10.0,10.04,24050,0.0,1.0
2019-06-19,10.6,10.73,10.6,10.64,18331,10.6,10.73,10.6,10.64,18331,0.0,1.0
2019-06-20,10.75,10.75,10.31,10.31,9906,10.75,10.75,10.31,10.31,9906,0.0,1.0
2019-06-21,10.74,10.74,10.67,10.74,12523,10.74,10.74,10.67,10.74,12523,0.0,1.0
2019-06-24,10.69,10.8,10.6,10.73,14488,10.69,10.8,10.6,10.73,14488,0.0,1.0
2019-06-25,10.64,10.8,9.96,10.7,4170,10.64,10.8,9.96,10.7,4170,0.0,1.0
2019-06-26,10.79,10.79,10.6,10.71,31840,10.79,10.79,10.6,10.71,31840,0.0,1.0
2019-06-27,10.79,10.88,10.79,10.815,14091,10.79,10.88,10.79,10.815,14091,0.0,1.0
2019-06-28,10.91,10.91,10.81,10.89,11615,10.91,10.91,10.81,10.89,11615,0.0,1.0
2019-07-01,10.95,11.0,10.83,10.88,24577,10.95,11.0,10.83,10.88,24577,0.0,1.0
2019-07-02,10.92,10.995,10.89,10.95,19137,10.92,10.995,10.89,10.95,19137,0.0,1.0
2019-07-03,10.96,11.02,10.94,10.99,12077,10.96,11.02,10.94,10.99,12077,0.0,1.0
2019-07-05,11.05,11.05,10.84,11.0,33459,11.05,11.05,10.84,11.0,33459,0.0,1.0
2019-07-08,10.96,11.07,10.96,11.0,19836,10.96,11.07,10.96,11.0,19836,0.0,1.0
2019-07-09,11.15,11.2,10.97,11.02,17698,11.15,11.2,10.97,11.02,17698,0.0,1.0
2019-07-10,11.08,11.26,11.0,11.1,32756,11.08,11.26,11.0,11.1,32756,0.0,1.0
2019-07-11,10.97,11.1,10.97,11.1,28828,10.97,11.1,10.97,11.1,28828,0.0,1.0
2019-07-12,10.98,11.09,10.97,11.05,11051,10.98,11.09,10.97,11.05,11051,0.0,1.0
2019-07-15,10.92,10.98,10.92,10.98,14200,10.92,10.98,10.92,10.98,14200,0.0,1.0
2019-07-16,11.06,11.46,10.89,10.96,57619,11.06,11.46,10.89,10.96,57619,0.0,1.0
2019-07-17,10.97,11.05,10.97,11.03,12623,10.97,11.05,10.97,11.03,12623,0.0,1.0
2019-07-18,10.9,10.91,10.9,10.91,2475,10.9,10.91,10.9,10.91,2475,0.0,1.0
2019-07-19,10.91,10.98,10.9,10.93,6938,10.91,10.98,10.9,10.93,6938,0.0,1.0
2019-07-22,10.9,10.98,10.9,10.92,9171,10.9,10.98,10.9,10.92,9171,0.0,1.0
2019-07-23,10.9,10.97,10.9,10.92,16899,10.9,10.97,10.9,10.92,16899,0.0,1.0
2019-07-24,10.73,10.88,10.73,10.82,19970,10.73,10.88,10.73,10.82,19970,0.0,1.0
2019-07-25,10.87,10.87,10.6,10.78,30615,10.87,10.87,10.6,10.78,30615,0.0,1.0
2019-07-26,10.88,11.84,10.88,11.0,8275,10.88,11.84,10.88,11.0,8275,0.0,1.0
2019-07-29,10.9,11.0,10.9,10.9,12186,10.9,11.0,10.9,10.9,12186,0.0,1.0
2019-07-30,10.78,10.91,10.78,10.89,14057,10.78,10.91,10.78,10.89,14057,0.0,1.0
2019-07-31,10.88,10.89,10.76,10.77,14199,10.88,10.89,10.76,10.77,14199,0.0,1.0
2019-08-01,10.84,10.94,10.84,10.9,8078,10.84,10.94,10.84,10.9,8078,0.0,1.0
2019-08-02,10.81,10.86,10.75,10.8,8576,10.81,10.86,10.75,10.8,8576,0.0,1.0
2019-08-05,10.53,10.85,10.5,10.85,5520,10.53,10.85,10.5,10.85,5520,0.0,1.0
2019-08-06,10.78,10.78,10.63,10.7,15395,10.78,10.78,10.63,10.7,15395,0.0,1.0
2019-08-07,10.6,10.6,10.52,10.58,4435,10.6,10.6,10.52,10.58,4435,0.0,1.0
2019-08-08,11.0,11.18,10.89,10.89,31815,11.0,11.18,10.89,10.89,31815,0.0,1.0
2019-08-09,10.95,11.02,10.88,10.94,9482,10.95,11.02,10.88,10.94,9482,0.0,1.0
2019-08-12,11.41,11.55,11.16,11.16,61814,11.41,11.55,11.16,11.16,61814,0.0,1.0
2019-08-13,11.79,11.8,11.15,11.3,48857,11.79,11.8,11.15,11.3,48857,0.0,1.0
2019-08-14,12.0,12.12,11.8,11.8,38002,12.0,12.12,11.8,11.8,38002,0.0,1.0
2019-08-15,12.09,12.15,12.0,12.0,19994,12.09,12.15,12.0,12.0,19994,0.0,1.0
2019-08-16,12.1,12.14,12.07,12.14,24448,12.1,12.14,12.07,12.14,24448,0.0,1.0
2019-08-19,12.16,12.2,12.1,12.1,30213,12.16,12.2,12.1,12.1,30213,0.0,1.0
2019-08-20,12.05,12.2,12.05,12.2,7851,12.05,12.2,12.05,12.2,7851,0.0,1.0
2019-08-21,12.13,12.13,12.02,12.05,20382,12.13,12.13,12.02,12.05,20382,0.0,1.0
2019-08-22,12.26,12.26,12.14,12.17,19328,12.26,12.26,12.14,12.17,19328,0.0,1.0
2019-08-23,12.29,12.29,12.1,12.2,12086,12.29,12.29,12.1,12.2,12086,0.0,1.0
2019-08-26,12.25,12.3,12.25,12.29,12569,12.25,12.3,12.25,12.29,12569,0.0,1.0
2019-08-27,12.31,12.4,12.3,12.3,22372,12.31,12.4,12.3,12.3,22372,0.0,1.0
2019-08-28,12.28,12.5,12.21,12.26,24969,12.28,12.5,12.21,12.26,24969,0.0,1.0
2019-08-29,12.36,12.49,12.36,12.49,26445,12.36,12.49,12.36,12.49,26445,0.0,1.0
2019-08-30,12.39,12.46,12.31,12.31,5940,12.39,12.46,12.31,12.31,5940,0.0,1.0
2019-09-03,12.25,12.39,12.25,12.39,16801,12.25,12.39,12.25,12.39,16801,0.0,1.0
2019-09-04,12.43,12.5,12.35,12.35,22966,12.43,12.5,12.35,12.35,22966,0.0,1.0
2019-09-05,12.42,12.48,12.42,12.48,12666,12.42,12.48,12.42,12.48,12666,0.0,1.0
2019-09-06,12.5,12.5,12.45,12.48,2964,12.5,12.5,12.45,12.48,2964,0.0,1.0
2019-09-09,12.35,12.6,12.35,12.5,27700,12.35,12.6,12.35,12.5,27700,0.0,1.0
2019-09-10,12.22,12.3,11.8,12.3,33545,12.22,12.3,11.8,12.3,33545,0.0,1.0
2019-09-11,12.15,12.26,12.11,12.26,26331,12.15,12.26,12.11,12.26,26331,0.0,1.0
2019-09-12,12.15,12.15,12.15,12.15,16423,12.15,12.15,12.15,12.15,16423,0.0,1.0
2019-09-13,12.166,12.2,12.15,12.2,1075,12.166,12.2,12.15,12.2,1075,0.0,1.0
2019-09-16,12.04,12.13,12.04,12.11,2270,12.04,12.13,12.04,12.11,2270,0.0,1.0
2019-09-17,11.85,11.95,11.85,11.95,6725,11.85,11.95,11.85,11.95,6725,0.0,1.0
2019-09-18,11.69,12.0,11.65,11.87,18140,11.69,12.0,11.65,11.87,18140,0.0,1.0
2019-09-19,12.503,12.9,11.86,11.86,20611,12.503,12.9,11.86,11.86,20611,0.0,1.0
2019-09-20,12.42,12.7,12.4,12.4,14150,12.42,12.7,12.4,12.4,14150,0.0,1.0
2019-09-23,12.26,12.41,12.26,12.41,18801,12.26,12.41,12.26,12.41,18801,0.0,1.0
2019-09-24,12.07,12.27,12.0,12.27,29609,12.07,12.27,12.0,12.27,29609,0.0,1.0
2019-09-25,12.0,12.06,12.0,12.06,5954,12.0,12.06,12.0,12.06,5954,0.0,1.0
2019-09-26,11.95,12.5,11.9,12.18,24184,11.95,12.5,11.9,12.18,24184,0.0,1.0
2019-09-27,11.89,12.09,11.89,11.98,12342,11.89,12.09,11.89,11.98,12342,0.0,1.0
2019-09-30,11.84,12.49,11.84,12.0,34056,11.84,12.49,11.84,12.0,34056,0.0,1.0
2019-10-01,11.98,12.1,11.84,12.0,16646,11.98,12.1,11.84,12.0,16646,0.0,1.0
2019-10-02,12.4,12.52,12.33,12.33,82740,12.4,12.52,12.33,12.33,82740,0.0,1.0
2019-10-03,12.45,12.6,12.3,12.5,43639,12.45,12.6,12.3,12.5,43639,0.0,1.0
2019-10-04,12.65,12.65,12.48,12.54,36647,12.65,12.65,12.48,12.54,36647,0.0,1.0
2019-10-07,13.0,13.0,12.7,12.72,50402,13.0,13.0,12.7,12.72,50402,0.0,1.0
2019-10-08,12.99,13.0,12.85,12.9,38105,12.99,13.0,12.85,12.9,38105,0.0,1.0
2019-10-09,13.45,13.49,12.98,12.98,69923,13.45,13.49,12.98,12.98,69923,0.0,1.0
2019-10-10,13.89,13.9,13.42,13.5,150825,13.89,13.9,13.42,13.5,150825,0.0,1.0
2019-10-11,13.92,14.0,13.86,13.93,37223,13.92,14.0,13.86,13.93,37223,0.0,1.0
2019-10-14,14.15,14.15,13.9,13.95,39770,14.15,14.15,13.9,13.95,39770,0.0,1.0
2019-10-15,13.59,14.44,13.16,14.4,629500,13.59,14.44,13.16,14.4,629500,0.0,1.0
2019-10-16,13.8,13.91,13.58,13.59,80264,13.8,13.91,13.58,13.59,80264,0.0,1.0
2019-10-17,13.5,13.88,13.5,13.86,73228,13.5,13.88,13.5,13.86,73228,0.0,1.0
2019-10-18,12.95,13.45,12.67,13.45,172954,12.95,13.45,12.67,13.45,172954,0.0,1.0
2019-10-21,12.63,12.85,12.03,12.8,263906,12.63,12.85,12.03,12.8,263906,0.0,1.0
2019-10-22,12.85,13.0,12.5,12.63,113954,12.85,13.0,12.5,12.63,113954,0.0,1.0
2019-10-23,12.95,13.06,12.85,12.87,77870,12.95,13.06,12.85,12.87,77870,0.0,1.0
2019-10-24,12.9,13.03,12.86,12.99,41018,12.9,13.03,12.86,12.99,41018,0.0,1.0
2019-10-25,12.8,12.9,12.74,12.89,36919,12.8,12.9,12.74,12.89,36919,0.0,1.0
2019-10-28,13.18,13.2,12.87,12.9,87249,13.18,13.2,12.87,12.9,87249,0.0,1.0
2019-10-29,13.34,13.34,13.15,13.15,58239,13.34,13.34,13.15,13.15,58239,0.0,1.0
2019-10-30,13.65,13.98,13.33,13.37,97668,13.65,13.98,13.33,13.37,97668,0.0,1.0
2019-10-31,13.64,13.75,13.57,13.6,75614,13.64,13.75,13.57,13.6,75614,0.0,1.0
2019-11-01,13.74,13.79,13.3,13.47,26529,13.74,13.79,13.3,13.47,26529,0.0,1.0
2019-11-04,13.89,13.89,13.82,13.85,38309,13.89,13.89,13.82,13.85,38309,0.0,1.0
2019-11-05,13.97,14.0,13.91,13.93,44741,13.97,14.0,13.91,13.93,44741,0.0,1.0
2019-11-06,13.88,14.0,13.58,13.98,104999,13.88,14.0,13.58,13.98,104999,0.0,1.0
2019-11-07,14.15,14.23,13.82,13.89,113094,14.15,14.23,13.82,13.89,113094,0.0,1.0
2019-11-08,14.71,14.76,14.12,14.12,188809,14.71,14.76,14.12,14.12,188809,0.0,1.0
2019-11-11,15.2,15.58,14.51,14.62,500118,15.2,15.58,14.51,14.62,500118,0.0,1.0
2019-11-12,15.14,15.43,13.61,15.21,525492,15.14,15.43,13.61,15.21,525492,0.0,1.0
2019-11-13,15.03,15.23,14.3,15.08,284696,15.03,15.23,14.3,15.08,284696,0.0,1.0
2019-11-14,14.84,15.0,14.84,14.96,78300,14.84,15.0,14.84,14.96,78300,0.0,1.0
2019-11-15,14.71,15.19,14.71,14.8,116991,14.71,15.19,14.71,14.8,116991,0.0,1.0
2019-11-18,14.18,14.76,14.17,14.73,167647,14.18,14.76,14.17,14.73,167647,0.0,1.0
2019-11-19,14.03,14.28,13.98,14.25,143361,14.03,14.28,13.98,14.25,143361,0.0,1.0
2019-11-20,14.24,14.27,13.84,13.95,160912,14.24,14.27,13.84,13.95,160912,0.0,1.0
2019-11-21,14.48,14.62,14.22,14.25,183829,14.48,14.62,14.22,14.25,183829,0.0,1.0
2019-11-22,14.67,14.71,14.53,14.53,80531,14.67,14.71,14.53,14.53,80531,0.0,1.0
2019-11-25,14.86,15.04,14.72,14.76,140256,14.86,15.04,14.72,14.76,140256,0.0,1.0
2019-11-26,14.7,14.95,14.7,14.86,103504,14.7,14.95,14.7,14.86,103504,0.0,1.0
2019-11-27,14.76,14.79,14.62,14.71,81817,14.76,14.79,14.62,14.71,81817,0.0,1.0
2019-11-29,14.69,14.9,14.66,14.83,61739,14.69,14.9,14.66,14.83,61739,0.0,1.0
2019-12-02,14.58,14.74,14.56,14.69,72496,14.58,14.74,14.56,14.69,72496,0.0,1.0
2019-12-03,14.31,14.5,14.25,14.35,140779,14.31,14.5,14.25,14.35,140779,0.0,1.0
2019-12-04,14.38,14.67,13.71,14.3,145135,14.38,14.67,13.71,14.3,145135,0.0,1.0
2019-12-05,14.44,14.5,14.35,14.4,80151,14.44,14.5,14.35,14.4,80151,0.0,1.0
2019-12-06,14.53,14.6,14.5,14.59,68758,14.53,14.6,14.5,14.59,68758,0.0,1.0
2019-12-09,14.52,14.52,14.1,14.29,145293,14.52,14.52,14.1,14.29,145293,0.0,1.0
2019-12-10,14.41,14.55,14.33,14.53,142636,14.41,14.55,14.33,14.53,142636,0.0,1.0
2019-12-11,14.44,14.54,14.43,14.47,51824,14.44,14.54,14.43,14.47,51824,0.0,1.0
2019-12-12,14.54,14.54,14.4,14.41,39856,14.54,14.54,14.4,14.41,39856,0.0,1.0
2019-12-13,14.84,14.85,14.39,14.5,148053,14.84,14.85,14.39,14.5,148053,0.0,1.0
2019-12-16,14.91,15.0,14.79,14.98,111939,14.91,15.0,14.79,14.98,111939,0.0,1.0
2019-12-17,14.76,14.93,14.5,14.9,112273,14.76,14.93,14.5,14.9,112273,0.0,1.0
2019-12-18,14.74,14.84,14.55,14.76,143719,14.74,14.84,14.55,14.76,143719,0.0,1.0
2019-12-19,14.87,14.9,14.64,14.74,187661,14.87,14.9,14.64,14.74,187661,0.0,1.0
2019-12-20,14.7,14.82,14.63,14.8,147858,14.7,14.82,14.63,14.8,147858,0.0,1.0
2019-12-23,14.63,14.8,14.59,14.7,224775,14.63,14.8,14.59,14.7,224775,0.0,1.0
2019-12-24,14.71,14.74,14.59,14.63,141980,14.71,14.74,14.59,14.63,141980,0.0,1.0
2019-12-26,14.84,14.92,14.67,14.74,314066,14.84,14.92,14.67,14.74,314066,0.0,1.0
2019-12-27,14.87,14.96,14.75,14.87,196847,14.87,14.96,14.75,14.87,196847,0.0,1.0
2019-12-30,14.62,14.93,14.6,14.88,222536,14.62,14.93,14.6,14.88,222536,0.0,1.0
2019-12-31,14.54,14.65,14.47,14.6,115635,14.54,14.65,14.47,14.6,115635,0.0,1.0
2020-01-02,14.69,14.76,14.69,14.72,22261,14.69,14.76,14.69,14.72,22261,0.0,1.0
2020-01-03,14.61,14.62,14.52,14.53,22305,14.61,14.62,14.52,14.53,22305,0.0,1.0
2020-01-06,14.49,14.51,14.44,14.51,19444,14.49,14.51,14.44,14.51,19444,0.0,1.0
2020-01-07,14.45,14.48,14.39,14.43,24304,14.45,14.48,14.39,14.43,24304,0.0,1.0
2020-01-08,14.42,14.5,14.41,14.49,36977,14.42,14.5,14.41,14.49,36977,0.0,1.0
2020-01-09,14.63,14.67,14.54,14.54,36232,14.63,14.67,14.54,14.54,36232,0.0,1.0
2020-01-10,14.8,14.8,14.67,14.68,34620,14.8,14.8,14.67,14.68,34620,0.0,1.0
2020-01-13,14.94,14.95,14.83,14.87,70815,14.94,14.95,14.83,14.87,70815,0.0,1.0
2020-01-14,14.88,14.95,14.87,14.93,44654,14.88,14.95,14.87,14.93,44654,0.0,1.0
2020-01-15,14.69,14.89,14.67,14.87,78673,14.69,14.89,14.67,14.87,78673,0.0,1.0
2020-01-16,14.84,14.89,14.69,14.79,67478,14.84,14.89,14.69,14.79,67478,0.0,1.0
2020-01-17,14.98,14.98,14.84,14.87,83530,14.98,14.98,14.84,14.87,83530,0.0,1.0
2020-01-21,15.31,15.45,14.88,14.88,165929,15.31,15.45,14.88,14.88,165929,0.0,1.0
2020-01-22,15.47,15.49,15.2,15.33,123319,15.47,15.49,15.2,15.33,123319,0.0,1.0
2020-01-23,15.27,15.44,15.2,15.4,110720,15.27,15.44,15.2,15.4,110720,0.0,1.0
2020-01-24,15.29,15.4,15.27,15.31,55381,15.29,15.4,15.27,15.31,55381,0.0,1.0
2020-01-27,15.12,15.19,14.96,15.19,85226,15.12,15.19,14.96,15.19,85226,0.0,1.0
2020-01-28,15.36,15.4,15.28,15.29,49778,15.36,15.4,15.28,15.29,49778,0.0,1.0
2020-01-29,15.28,15.49,15.27,15.45,100472,15.28,15.49,15.27,15.45,100472,0.0,1.0
2020-01-30,15.18,15.21,15.1,15.13,26328,15.18,15.21,15.1,15.13,26328,0.0,1.0
2020-01-31,15.19,15.38,15.11,15.11,85137,15.19,15.38,15.11,15.11,85137,0.0,1.0
2020-02-03,15.19,15.43,15.17,15.35,96407,15.19,15.43,15.17,15.35,96407,0.0,1.0
2020-02-04,15.5,15.58,15.41,15.49,74829,15.5,15.58,15.41,15.49,74829,0.0,1.0
2020-02-05,15.76,15.84,15.75,15.78,41496,15.76,15.84,15.75,15.78,41496,0.0,1.0
2020-02-06,16.0,16.0,15.85,15.85,58947,16.0,16.0,15.85,15.85,58947,0.0,1.0
2020-02-07,16.25,16.25,16.0,16.02,62353,16.25,16.25,16.0,16.02,62353,0.0,1.0
2020-02-10,16.18,16.26,16.12,16.24,55755,16.18,16.26,16.12,16.24,55755,0.0,1.0
2020-02-11,16.07,16.23,16.0,16.15,91586,16.07,16.23,16.0,16.15,91586,0.0,1.0
2020-02-12,16.1,16.25,16.05,16.21,47379,16.1,16.25,16.05,16.21,47379,0.0,1.0
2020-02-13,16.3,16.3,16.08,16.1,52758,16.3,16.3,16.08,16.1,52758,0.0,1.0
2020-02-14,16.34,16.55,16.31,16.32,108210,16.34,16.55,16.31,16.32,108210,0.0,1.0
2020-02-18,16.53,16.6,16.32,16.36,148095,16.53,16.6,16.32,16.36,148095,0.0,1.0
2020-02-19,16.63,16.78,16.51,16.55,94768,16.63,16.78,16.51,16.55,94768,0.0,1.0
2020-02-20,16.63,16.66,16.55,16.65,51170,16.63,16.66,16.55,16.65,51170,0.0,1.0
2020-02-21,16.55,16.55,16.43,16.5,50381,16.55,16.55,16.43,16.5,50381,0.0,1.0
2020-02-24,16.25,16.25,16.02,16.15,110224,16.25,16.25,16.02,16.15,110224,0.0,1.0
2020-02-25,16.25,16.49,16.18,16.4,125358,16.25,16.49,16.18,16.4,125358,0.0,1.0
2020-02-26,16.33,16.51,16.27,16.39,93367,16.33,16.51,16.27,16.39,93367,0.0,1.0
2020-02-27,16.05,16.13,15.92,16.02,175283,16.05,16.13,15.92,16.02,175283,0.0,1.0
2020-02-28,15.8,15.81,15.56,15.74,162748,15.8,15.81,15.56,15.74,162748,0.0,1.0
2020-03-02,15.9,15.9,15.7,15.78,123561,15.9,15.9,15.7,15.78,123561,0.0,1.0
2020-03-03,15.94,16.01,15.81,15.92,89181,15.94,16.01,15.81,15.92,89181,0.0,1.0
2020-03-04,16.19,16.22,15.96,15.96,96929,16.19,16.22,15.96,15.96,96929,0.0,1.0
2020-03-05,15.85,16.1,15.77,16.1,53976,15.85,16.1,15.77,16.1,53976,0.0,1.0
2020-03-06,15.62,15.62,15.3502,15.6,119435,15.62,15.62,15.3502,15.6,119435,0.0,1.0
2020-03-09,14.61,14.85,14.5,14.75,108067,14.61,14.85,14.5,14.75,108067,0.0,1.0
2020-03-10,15.07,15.08,14.7,15.03,160589,15.07,15.08,14.7,15.03,160589,0.0,1.0
2020-03-11,14.59,14.96,14.5,14.96,85045,14.59,14.96,14.5,14.96,85045,0.0,1.0
2020-03-12,13.78,13.83,13.01,13.71,279174,13.78,13.83,13.01,13.71,279174,0.0,1.0
2020-03-13,14.57,14.7,14.32,14.46,195144,14.57,14.7,14.32,14.46,195144,0.0,1.0
2020-03-16,13.26,13.4,13.03,13.15,192669,13.26,13.4,13.03,13.15,192669,0.0,1.0
2020-03-17,13.17,13.43,12.9,13.3,225538,13.17,13.43,12.9,13.3,225538,0.0,1.0
2020-03-18,12.0,13.0,11.25,12.96,239981,12.0,13.0,11.25,12.96,239981,0.0,1.0
2020-03-19,12.52,12.99,12.02,12.96,165639,12.52,12.99,12.02,12.96,165639,0.0,1.0
2020-03-20,12.58,12.71,12.46,12.59,86247,12.58,12.71,12.46,12.59,86247,0.0,1.0
2020-03-23,12.7,12.72,12.52,12.68,56609,12.7,12.72,12.52,12.68,56609,0.0,1.0
2020-03-24,13.26,13.38,12.9,12.9,88241,13.26,13.38,12.9,12.9,88241,0.0,1.0
2020-03-25,13.73,13.75,13.32,13.32,89147,13.73,13.75,13.32,13.32,89147,0.0,1.0
2020-03-26,14.27,14.79,13.7,13.73,144955,14.27,14.79,13.7,13.73,144955,0.0,1.0
2020-03-27,14.32,14.32,14.17,14.26,66498,14.32,14.32,14.17,14.26,66498,0.0,1.0
2020-03-30,14.19,14.34,13.8,14.34,125079,14.19,14.34,13.8,14.34,125079,0.0,1.0
2020-03-31,14.2,14.22,14.16,14.19,49281,14.2,14.22,14.16,14.19,49281,0.0,1.0
2020-04-01,14.0,14.07,13.75,13.75,79375,14.0,14.07,13.75,13.75,79375,0.0,1.0
2020-04-02,14.09,14.12,13.96,13.99,59718,14.09,14.12,13.96,13.99,59718,0.0,1.0
2020-04-03,13.98,14.1,13.87,14.03,108805,13.98,14.1,13.87,14.03,108805,0.0,1.0
2020-04-06,14.32,14.44,14.1,14.1,82041,14.32,14.44,14.1,14.1,82041,0.0,1.0
2020-04-07,14.86,14.92,14.55,14.55,129976,14.86,14.92,14.55,14.55,129976,0.0,1.0
2020-04-08,15.12,15.21,14.84,14.84,101463,15.12,15.21,14.84,14.84,101463,0.0,1.0
2020-04-09,15.17,15.29,15.06,15.24,100633,15.17,15.29,15.06,15.24,100633,0.0,1.0
2020-04-13,15.04,15.28,14.99,15.11,93396,15.04,15.28,14.99,15.11,93396,0.0,1.0
2020-04-14,15.42,15.5,15.24,15.24,87735,15.42,15.5,15.24,15.24,87735,0.0,1.0
2020-04-15,15.12,15.19,15.06,15.15,51394,15.12,15.19,15.06,15.15,51394,0.0,1.0
2020-04-16,15.2,15.25,15.11,15.21,70745,15.2,15.25,15.11,15.21,70745,0.0,1.0
2020-04-17,15.19,15.34,15.04,15.33,58610,15.19,15.34,15.04,15.33,58610,0.0,1.0
2020-04-20,15.0,15.01,14.94,15.0,38938,15.0,15.01,14.94,15.0,38938,0.0,1.0
2020-04-21,14.55,14.75,14.53,14.75,85559,14.55,14.75,14.53,14.75,85559,0.0,1.0
2020-04-22,14.77,14.87,14.55,14.55,110555,14.77,14.87,14.55,14.55,110555,0.0,1.0
2020-04-23,14.9,14.98,14.7777,14.98,62472,14.9,14.98,14.7777,14.98,62472,0.0,1.0
2020-04-24,15.05,15.09,14.96,14.97,60464,15.05,15.09,14.96,14.97,60464,0.0,1.0
2020-04-27,15.34,15.34,15.14,15.22,109456,15.34,15.34,15.14,15.22,109456,0.0,1.0
2020-04-28,15.56,15.56,15.34,15.34,97847,15.56,15.56,15.34,15.34,97847,0.0,1.0
2020-04-29,15.85,15.96,15.69,15.7,155800,15.85,15.96,15.69,15.7,155800,0.0,1.0
2020-04-30,15.84,15.84,15.66,15.82,93493,15.84,15.84,15.66,15.82,93493,0.0,1.0
2020-05-01,15.5,15.55,15.4,15.54,64462,15.5,15.55,15.4,15.54,64462,0.0,1.0
2020-05-04,15.49,15.5,15.29,15.29,43086,15.49,15.5,15.29,15.29,43086,0.0,1.0
2020-05-05,15.81,15.87,15.66,15.66,86582,15.81,15.87,15.66,15.66,86582,0.0,1.0
2020-05-06,15.93,15.95,15.87,15.87,46160,15.93,15.95,15.87,15.87,46160,0.0,1.0
2020-05-07,16.06,16.23,16.02,16.02,89387,16.06,16.23,16.02,16.02,89387,0.0,1.0
2020-05-08,16.25,16.3,16.2,16.24,46748,16.25,16.3,16.2,16.24,46748,0.0,1.0
2020-05-11,15.99,16.11,15.99,16.0,71542,15.99,16.11,15.99,16.0,71542,0.0,1.0
2020-05-12,15.8,16.3,15.79,16.26,111774,15.8,16.3,15.79,16.26,111774,0.0,1.0
2020-05-13,15.78,16.05,15.67,15.8,79519,15.78,16.05,15.67,15.8,79519,0.0,1.0
2020-05-14,15.52,15.64,15.49,15.6,99028,15.52,15.64,15.49,15.6,99028,0.0,1.0
2020-05-15,15.54,15.55,15.44,15.51,71361,15.54,15.55,15.44,15.51,71361,0.0,1.0
2020-05-18,16.0,16.19,15.69,15.8,71983,16.0,16.19,15.69,15.8,71983,0.0,1.0
2020-05-19,16.01,16.09,15.94,16.0,80564,16.01,16.09,15.94,16.0,80564,0.0,1.0
2020-05-20,16.32,16.4,16.11,16.11,115761,16.32,16.4,16.11,16.11,115761,0.0,1.0
2020-05-21,16.31,16.31,16.12,16.2,78273,16.31,16.31,16.12,16.2,78273,0.0,1.0
2020-05-22,16.56,16.56,16.26,16.26,156105,16.56,16.56,16.26,16.26,156105,0.0,1.0
2020-05-26,16.79,17.06,16.77,16.8,305423,16.79,17.06,16.77,16.8,305423,0.0,1.0
2020-05-27,17.19,17.19,16.92,17.02,187667,17.19,17.19,16.92,17.02,187667,0.0,1.0
2020-05-28,17.32,17.51,17.1,17.51,175537,17.32,17.51,17.1,17.51,175537,0.0,1.0
2020-05-29,17.39,17.48,16.25,17.22,435980,17.39,17.48,16.25,17.22,435980,0.0,1.0
2020-06-01,17.41,17.64,17.36,17.4,181016,17.41,17.64,17.36,17.4,181016,0.0,1.0
2020-06-02,17.4,17.53,17.38,17.39,98642,17.4,17.53,17.38,17.39,98642,0.0,1.0
2020-06-03,17.62,17.8,17.39,17.7,68214,17.62,17.8,17.39,17.7,68214,0.0,1.0
2020-06-04,17.69,17.7,17.47,17.6,124181,17.69,17.7,17.47,17.6,124181,0.0,1.0
2020-06-05,18.75,19.1452,17.82,17.84,286631,18.75,19.1452,17.82,17.84,286631,0.0,1.0
2020-06-08,18.9,18.92,18.73,18.78,273631,18.9,18.92,18.73,18.78,273631,0.0,1.0
2020-06-09,18.99,19.05,18.74,18.82,193400,18.99,19.05,18.74,18.82,193400,0.0,1.0
2020-06-10,19.0,19.38,18.9,19.01,334113,19.0,19.38,18.9,19.01,334113,0.0,1.0
2020-06-11,18.39,18.66,18.39,18.64,206328,18.39,18.66,18.39,18.64,206328,0.0,1.0
2020-06-12,18.27,18.89,18.26,18.89,214261,18.27,18.89,18.26,18.89,214261,0.0,1.0
2020-06-15,18.28,18.29,18.06,18.08,233015,18.28,18.29,18.06,18.08,233015,0.0,1.0
2020-06-16,18.67,18.72,18.55,18.55,178348,18.67,18.72,18.55,18.55,178348,0.0,1.0
2020-06-17,18.75,18.75,18.65,18.74,94792,18.75,18.75,18.65,18.74,94792,0.0,1.0
2020-06-18,18.75,18.75,18.68,18.71,70658,18.75,18.75,18.68,18.71,70658,0.0,1.0
2020-06-19,19.04,19.04,18.89,18.9,204704,19.04,19.04,18.89,18.9,204704,0.0,1.0
2020-06-22,19.15,19.15,18.97,19.01,140271,19.15,19.15,18.97,19.01,140271,0.0,1.0
2020-06-23,19.32,19.41,19.23,19.23,175171,19.32,19.41,19.23,19.23,175171,0.0,1.0
2020-06-24,19.07,19.25,19.07,19.25,114423,19.07,19.25,19.07,19.25,114423,0.0,1.0
2020-06-25,18.91,19.05,18.91,19.05,112259,18.91,19.05,18.91,19.05,112259,0.0,1.0
2020-06-26,18.81,18.91,18.78,18.87,112232,18.81,18.91,18.78,18.87,112232,0.0,1.0
2020-06-29,18.84,18.93,18.8,18.82,81000,18.84,18.93,18.8,18.82,81000,0.0,1.0
2020-06-30,18.69,18.79,18.66,18.79,167600,18.69,18.79,18.66,18.79,167600,0.0,1.0
2020-07-01,18.76,18.79,18.71,18.76,48400,18.76,18.79,18.71,18.76,48400,0.0,1.0
2020-07-02,19.02,19.04,18.81,18.86,111200,19.02,19.04,18.81,18.86,111200,0.0,1.0
2020-07-06,19.42,19.46,19.11,19.11,164600,19.42,19.46,19.11,19.11,164600,0.0,1.0
2020-07-07,19.32,19.49,19.29,19.49,113800,19.32,19.49,19.29,19.49,113800,0.0,1.0
2020-07-08,19.26,19.5,19.25,19.32,91000,19.26,19.5,19.25,19.32,91000,0.0,1.0
2020-07-09,19.22,19.28,19.2,19.28,127800,19.22,19.28,19.2,19.28,127800,0.0,1.0
2020-07-10,19.37,19.37,19.2,19.22,144600,19.37,19.37,19.2,19.22,144600,0.0,1.0
2020-07-13,19.44,19.62,19.43,19.43,166700,19.44,19.62,19.43,19.43,166700,0.0,1.0
2020-07-14,19.41,19.73,19.29,19.5,152500,19.41,19.73,19.29,19.5,152500,0.0,1.0
2020-07-15,19.69,19.75,19.6,19.6,114300,19.69,19.75,19.6,19.6,114300,0.0,1.0
2020-07-16,19.53,19.82,19.5,19.63,53300,19.53,19.82,19.5,19.63,53300,0.0,1.0
2020-07-17,19.61,19.61,19.48,19.51,109300,19.61,19.61,19.48,19.51,109300,0.0,1.0
2020-07-20,19.71,19.75,19.57,19.59,113335,19.71,19.75,19.57,19.59,113335,0.0,1.0
2020-07-21,19.98,20.02,19.79,19.79,187587,19.98,20.02,19.79,19.79,187587,0.0,1.0
2020-07-22,19.96,19.96,19.89,19.94,127979,19.96,19.96,19.89,19.94,127979,0.0,1.0
2020-07-23,19.95,20.03,19.89,20.03,266823,19.95,20.03,19.89,20.03,266823,0.0,1.0
2020-07-24,19.72,19.96,19.71,19.96,89457,19.72,19.96,19.71,19.96,89457,0.0,1.0
2020-07-27,19.65,19.81,19.62,19.8,185778,19.65,19.81,19.62,19.8,185778,0.0,1.0
2020-07-28,19.33,19.75,19.31,19.74,179337,19.33,19.75,19.31,19.74,179337,0.0,1.0
2020-07-29,19.16,19.41,19.14,19.36,157204,19.16,19.41,19.14,19.36,157204,0.0,1.0
2020-07-30,19.24,19.27,19.06,19.06,113380,19.24,19.27,19.06,19.06,113380,0.0,1.0
2020-07-31,19.3,19.44,19.22,19.44,126275,19.3,19.44,19.22,19.44,126275,0.0,1.0
2020-08-03,19.3,19.41,19.26,19.37,121762,19.3,19.41,19.26,19.37,121762,0.0,1.0
2020-08-04,19.48,19.48,19.16,19.2,152406,19.48,19.48,19.16,19.2,152406,0.0,1.0
2020-08-05,19.67,19.67,19.51,19.51,84935,19.67,19.67,19.51,19.51,84935,0.0,1.0
2020-08-06,19.87,19.87,19.65,19.69,192106,19.87,19.87,19.65,19.69,192106,0.0,1.0
2020-08-07,19.98,20.05,19.86,19.87,185756,19.98,20.05,19.86,19.87,185756,0.0,1.0
2020-08-10,20.12,20.12,19.97,20.02,228865,20.12,20.12,19.97,20.02,228865,0.0,1.0
2020-08-11,20.81,20.9,20.13,20.13,290604,20.81,20.9,20.13,20.13,290604,0.0,1.0
2020-08-12,20.77,20.88,20.72,20.82,127666,20.77,20.88,20.72,20.82,127666,0.0,1.0
2020-08-13,20.77,20.85,20.74,20.82,77261,20.77,20.85,20.74,20.82,77261,0.0,1.0
2020-08-14,21.06,21.52,20.51,20.99,326541,21.06,21.52,20.51,20.99,326541,0.0,1.0
2020-08-17,21.75,21.84,21.31,21.84,285030,21.75,21.84,21.31,21.84,285030,0.0,1.0
2020-08-18,21.98,22.0,21.76,22.0,202679,21.98,22.0,21.76,22.0,202679,0.0,1.0
2020-08-19,22.43,22.55,21.97,22.0,298104,22.43,22.55,21.97,22.0,298104,0.0,1.0
2020-08-20,22.3,22.37,22.28,22.37,92160,22.3,22.37,22.28,22.37,92160,0.0,1.0
2020-08-21,22.3,22.4,22.05,22.2,119179,22.3,22.4,22.05,22.2,119179,0.0,1.0
2020-08-24,22.79,22.83,22.36,22.39,261483,22.79,22.83,22.36,22.39,261483,0.0,1.0
2020-08-25,23.18,23.18,22.82,22.88,448479,23.18,23.18,22.82,22.88,448479,0.0,1.0
2020-08-26,23.34,23.54,23.13,23.25,212734,23.34,23.54,23.13,23.25,212734,0.0,1.0
2020-08-27,23.45,23.45,23.28,23.34,235763,23.45,23.45,23.28,23.34,235763,0.0,1.0
2020-08-28,23.62,23.63,23.42,23.47,217198,23.62,23.63,23.42,23.47,217198,0.0,1.0
2020-08-31,23.83,23.83,23.55,23.55,524640,23.83,23.83,23.55,23.55,524640,0.0,1.0
2020-09-01,24.09,24.09,23.82,23.85,235060,24.09,24.09,23.82,23.85,235060,0.0,1.0
2020-09-02,24.29,24.4,24.07,24.4,363304,24.29,24.4,24.07,24.4,363304,0.0,1.0
2020-09-03,24.1,24.39,24.07,24.25,237708,24.1,24.39,24.07,24.25,237708,0.0,1.0
2020-09-04,23.4,24.12,22.66,24.12,359443,23.4,24.12,22.66,24.12,359443,0.0,1.0
2020-09-08,23.24,23.44,23.24,23.38,418701,23.24,23.44,23.24,23.38,418701,0.0,1.0
2020-09-09,23.42,23.46,23.25,23.26,226069,23.42,23.46,23.25,23.26,226069,0.0,1.0
2020-09-10,23.42,23.68,23.39,23.5,223203,23.42,23.68,23.39,23.5,223203,0.0,1.0
2020-09-11,23.28,23.5,23.26,23.46,363678,23.28,23.5,23.26,23.46,363678,0.0,1.0
2020-09-14,23.33,23.64,23.33,23.5,264165,23.33,23.64,23.33,23.5,264165,0.0,1.0
2020-09-15,23.71,23.77,23.32,23.32,162254,23.71,23.77,23.32,23.32,162254,0.0,1.0
2020-09-16,24.28,24.41,23.8,23.8,213918,24.28,24.41,23.8,23.8,213918,0.0,1.0
2020-09-17,24.21,24.21,24.0,24.2,131124,24.21,24.21,24.0,24.2,131124,0.0,1.0
2020-09-18,24.72,24.75,24.36,24.71,636311,24.72,24.75,24.36,24.71,636311,0.0,1.0
2020-09-21,24.39,25.2,24.28,25.0,362491,24.39,25.2,24.28,25.0,362491,0.0,1.0
2020-09-22,23.91,24.5,23.48,24.34,523637,23.91,24.5,23.48,24.34,523637,0.0,1.0
2020-09-23,24.37,24.8994,23.91,24.35,699289,24.37,24.8994,23.91,24.35,699289,0.0,1.0
2020-09-24,23.63,24.56,23.53,24.27,425922,23.63,24.56,23.53,24.27,425922,0.0,1.0
2020-09-25,23.9,23.9,23.54,23.63,268673,23.9,23.9,23.54,23.63,268673,0.0,1.0
2020-09-28,24.07,24.34,24.0,24.0,161968,24.07,24.34,24.0,24.0,161968,0.0,1.0
2020-09-29,24.01,24.17,24.01,24.03,114623,24.01,24.17,24.01,24.03,114623,0.0,1.0
2020-09-30,23.97,24.2,23.89,24.09,161185,23.97,24.2,23.89,24.09,161185,0.0,1.0
2020-10-01,24.32,24.39,24.1,24.17,124988,24.32,24.39,24.1,24.17,124988,0.0,1.0
2020-10-02,24.38,24.48,24.08,24.31,112683,24.38,24.48,24.08,24.31,112683,0.0,1.0
2020-10-05,24.76,24.76,24.49,24.49,135907,24.76,24.76,24.49,24.49,135907,0.0,1.0
2020-10-06,25.47,25.84,24.77,24.88,444937,25.47,25.84,24.77,24.88,444937,0.0,1.0
2020-10-07,25.74,25.95,25.58,25.67,194670,25.74,25.95,25.58,25.67,194670,0.0,1.0
2020-10-08,25.84,26.06,25.67,26.04,125005,25.84,26.06,25.67,26.04,125005,0.0,1.0
2020-10-09,26.01,26.05,25.78,25.9,99288,26.01,26.05,25.78,25.9,99288,0.0,1.0
2020-10-12,26.35,27.18,25.99,26.32,378617,26.35,27.18,25.99,26.32,378617,0.0,1.0
2020-10-13,27.11,27.11,26.25,26.57,229301,27.11,27.11,26.25,26.57,229301,0.0,1.0
2020-10-14,27.24,27.38,27.08,27.38,158513,27.24,27.38,27.08,27.38,158513,0.0,1.0
2020-10-15,27.09,27.25,26.86,27.25,168946,27.09,27.25,26.86,27.25,168946,0.0,1.0
2020-10-16,28.41,28.48,27.04,27.04,479528,28.41,28.48,27.04,27.04,479528,0.0,1.0
2020-10-19,28.35,28.81,28.3,28.45,387910,28.35,28.81,28.3,28.45,387910,0.0,1.0
2020-10-20,28.48,28.64,28.37,28.37,213762,28.48,28.64,28.37,28.37,213762,0.0,1.0
2020-10-21,28.55,28.6,28.4275,28.6,183239,28.55,28.6,28.4275,28.6,183239,0.0,1.0
2020-10-22,28.6,28.6,28.46,28.52,130318,28.6,28.6,28.46,28.52,130318,0.0,1.0
2020-10-23,29.14,29.14,28.57,28.57,228753,29.14,29.14,28.57,28.57,228753,0.0,1.0
2020-10-26,28.14,29.38,27.62,28.95,474591,28.14,29.38,27.62,28.95,474591,0.0,1.0
2020-10-27,28.17,28.34,28.02,28.19,209721,28.17,28.34,28.02,28.19,209721,0.0,1.0
2020-10-28,27.86,28.07,27.71,27.9,210788,27.86,28.07,27.71,27.9,210788,0.0,1.0
2020-10-29,27.72,27.92,27.63,27.8,144841,27.72,27.92,27.63,27.8,144841,0.0,1.0
2020-10-30,26.85,27.8,26.7,27.66,347954,26.85,27.8,26.7,27.66,347954,0.0,1.0
2020-11-02,27.33,27.38,26.86,26.86,282641,27.33,27.38,26.86,26.86,282641,0.0,1.0
2020-11-03,28.25,28.34,27.59,27.59,265109,28.25,28.34,27.59,27.59,265109,0.0,1.0
2020-11-04,28.86,29.8,28.24,28.24,424363,28.86,29.8,28.24,28.24,424363,0.0,1.0
2020-11-05,30.49,30.8,29.18,29.18,624657,30.49,30.8,29.18,29.18,624657,0.0,1.0
2020-11-06,31.01,31.43,30.2,30.32,419300,31.01,31.43,30.2,30.32,419300,0.0,1.0
2020-11-09,30.28,32.5,30.15,31.92,485579,30.28,32.5,30.15,31.92,485579,0.0,1.0
2020-11-10,30.02,31.02,29.59,30.28,486326,30.02,31.02,29.59,30.28,486326,0.0,1.0
2020-11-11,31.59,31.59,30.2,30.23,314591,31.59,31.59,30.2,30.23,314591,0.0,1.0
2020-11-12,31.93,31.93,31.36,31.61,333651,31.93,31.93,31.36,31.61,333651,0.0,1.0
2020-11-13,32.11,32.11,30.96,32.09,764905,32.11,32.11,30.96,32.09,764905,0.0,1.0
2020-11-16,33.62,34.22,32.21,32.25,1070217,33.62,34.22,32.21,32.25,1070217,0.0,1.0
2020-11-17,34.62,34.89,33.2,33.85,558350,34.62,34.89,33.2,33.85,558350,0.0,1.0
2020-11-18,32.88,34.83,32.6005,34.82,760893,32.88,34.83,32.6005,34.82,760893,0.0,1.0
2020-11-19,34.7,34.85,32.75,32.97,720007,34.7,34.85,32.75,32.97,720007,0.0,1.0
2020-11-20,34.02,34.85,33.81,34.8,386957,34.02,34.85,33.81,34.8,386957,0.0,1.0
2020-11-23,35.09,35.22,33.96,34.25,710238,35.09,35.22,33.96,34.25,710238,0.0,1.0
2020-11-24,34.68,36.49,34.36,35.21,952911,34.68,36.49,34.36,35.21,952911,0.0,1.0
2020-11-25,34.42,35.0,34.33,34.5,239665,34.42,35.0,34.33,34.5,239665,0.0,1.0
2020-11-27,36.03,36.33,34.51,34.51,488276,36.03,36.33,34.51,34.51,488276,0.0,1.0
2020-11-30,36.87,36.87,35.04,36.15,1037067,36.87,36.87,35.04,36.15,1037067,0.0,1.0
2020-12-01,37.87,38.58,36.86,37.03,736204,37.87,38.58,36.86,37.03,736204,0.0,1.0
2020-12-02,39.35,40.06,37.93,38.01,709823,39.35,40.06,37.93,38.01,709823,0.0,1.0
2020-12-03,40.55,41.25,39.41,40.15,1084427,40.55,41.25,39.41,40.15,1084427,0.0,1.0
2020-12-04,42.44,42.46,40.57,40.59,508625,42.44,42.46,40.57,40.59,508625,0.0,1.0
2020-12-07,43.97,44.26,43.34,43.52,479772,43.97,44.26,43.34,43.52,479772,0.0,1.0
2020-12-08,43.67,45.0,40.6,44.0,816362,43.67,45.0,40.6,44.0,816362,0.0,1.0
2020-12-09,42.92,44.11,42.5828,43.84,711863,42.92,44.11,42.5828,43.84,711863,0.0,1.0
2020-12-10,42.72,43.0,42.0776,42.77,283109,42.72,43.0,42.0776,42.77,283109,0.0,1.0
2020-12-11,45.5,45.53,42.88,42.88,1310054,45.5,45.53,42.88,42.88,1310054,0.0,1.0
2020-12-14,43.72,46.34,42.62,46.1,2269914,43.72,46.34,42.62,46.1,2269914,0.0,1.0
2020-12-15,41.34,43.72,41.0,43.72,1560912,41.34,43.72,41.0,43.72,1560912,0.0,1.0
2020-12-16,46.28,46.76,42.08,43.0,2065901,46.28,46.76,42.08,43.0,2065901,0.0,1.0
2020-12-17,44.68,46.52,43.91,45.35,904520,44.68,46.52,43.91,45.35,904520,0.0,1.0
2020-12-18,44.79,45.71,44.35,44.8,849920,44.79,45.71,44.35,44.8,849920,0.0,1.0
2020-12-21,45.51,45.65,43.91,44.16,938725,45.51,45.65,43.91,44.16,938725,0.0,1.0
2020-12-22,49.97,50.4,48.43,48.53,2227044,49.97,50.4,48.43,48.53,2227044,0.0,1.0
2020-12-23,50.94,53.85,50.0,53.4,1607371,50.94,53.85,50.0,53.4,1607371,0.0,1.0
2020-12-24,52.05,52.41,50.11,50.23,826947,52.05,52.41,50.11,50.23,826947,0.0,1.0
2020-12-28,51.7,52.73,50.01,52.57,905595,51.7,52.73,50.01,52.57,905595,0.0,1.0
2020-12-29,51.55,52.13,50.51,51.75,687787,51.55,52.13,50.51,51.75,687787,0.0,1.0
2020-12-30,51.67,51.74,50.81,51.45,641347,51.67,51.74,50.81,51.45,641347,0.0,1.0
2020-12-31,51.31,51.78,51.15,51.49,253840,51.31,51.78,51.15,51.49,253840,0.0,1.0
2021-01-04,49.97,52.44,47.16,51.32,1043782,49.97,52.44,47.16,51.32,1043782,0.0,1.0
2021-01-05,49.83,50.26,49.41,49.87,813980,49.83,50.26,49.41,49.87,813980,0.0,1.0
2021-01-06,51.14,51.84,49.58,49.9,843852,51.14,51.84,49.58,49.9,843852,0.0,1.0
2021-01-07,50.01,51.33,50.01,51.12,455703,50.01,51.33,50.01,51.12,455703,0.0,1.0
2021-01-08,51.02,51.25,49.08,50.31,702066,51.02,51.25,49.08,50.31,702066,0.0,1.0
2021-01-11,49.89,51.5,49.81,50.7,675941,49.89,51.5,49.81,50.7,675941,0.0,1.0
2021-01-12,49.18,50.08,48.755,50.0,558276,49.18,50.08,48.755,50.0,558276,0.0,1.0
2021-01-13,49.23,50.06,48.76,49.3,567882,49.23,50.06,48.76,49.3,567882,0.0,1.0
2021-01-14,52.59,54.24,49.21,49.63,1631093,52.59,54.24,49.21,49.63,1631093,0.0,1.0
2021-01-15,50.81,55.0,50.525,52.35,1902131,50.81,55.0,50.525,52.35,1902131,0.0,1.0
2021-01-19,52.16,53.66,51.7,51.76,1152677,52.16,53.66,51.7,51.76,1152677,0.0,1.0
2021-01-20,51.47,52.35,50.7278,52.19,1030205,51.47,52.35,50.7278,52.19,1030205,0.0,1.0
2021-01-21,53.1,53.26,51.02,51.48,1028238,53.1,53.26,51.02,51.48,1028238,0.0,1.0
2021-01-22,51.7,53.14,51.42,52.73,630783,51.7,53.14,51.42,52.73,630783,0.0,1.0
2021-01-25,51.05,51.96,50.51,51.71,652685,51.05,51.96,50.51,51.71,652685,0.0,1.0
2021-01-26,50.34,51.97,50.1,51.09,609085,50.34,51.97,50.1,51.09,609085,0.0,1.0
2021-01-27,49.55,51.62,49.47,50.09,846867,49.55,51.62,49.47,50.09,846867,0.0,1.0
2021-01-28,52.33,53.25,49.58,50.0,901903,52.33,53.25,49.58,50.0,901903,0.0,1.0
2021-01-29,50.08,52.49,50.08,52.27,825682,50.08,52.49,50.08,52.27,825682,0.0,1.0
2021-02-01,51.82,52.1,49.8242,50.6,650985,51.82,52.1,49.8242,50.6,650985,0.0,1.0
2021-02-02,49.91,51.69,49.86,51.46,1178272,49.91,51.69,49.86,51.46,1178272,0.0,1.0
2021-02-03,49.61,51.15,49.5,50.11,959415,49.61,51.15,49.5,50.11,959415,0.0,1.0
2021-02-04,49.03,50.25,48.65,49.71,595735,49.03,50.25,48.65,49.71,595735,0.0,1.0
2021-02-05,48.41,49.6,48.26,49.6,1232000,48.41,49.6,48.26,49.6,1232000,0.0,1.0
2021-02-08,56.85,57.64,51.47,51.54,2636730,56.85,57.64,51.47,51.54,2636730,0.0,1.0
2021-02-09,54.58,57.89,53.9,57.53,927649,54.58,57.89,53.9,57.53,927649,0.0,1.0
2021-02-10,56.05,58.29,55.03,57.99,836085,56.05,58.29,55.03,57.99,836085,0.0,1.0
2021-02-11,59.0,61.77,55.51,56.51,2010732,59.0,61.77,55.51,56.51,2010732,0.0,1.0
2021-02-12,59.38,59.38,57.6,59.02,590700,59.38,59.38,57.6,59.02,590700,0.0,1.0
2021-02-16,60.23,61.29,58.75,59.51,917779,60.23,61.29,58.75,59.51,917779,0.0,1.0
2021-02-17,58.35,60.44,57.2,60.22,692968,58.35,60.44,57.2,60.22,692968,0.0,1.0
2021-02-18,56.5,57.3,53.7,57.3,1052560,56.5,57.3,53.7,57.3,1052560,0.0,1.0
2021-02-19,56.87,59.37,56.24,56.94,789607,56.87,59.37,56.24,56.94,789607,0.0,1.0
2021-02-22,55.84,57.85,55.02,56.36,530395,55.84,57.85,55.02,56.36,530395,0.0,1.0
2021-02-23,54.3,55.5,50.2,55.48,882018,54.3,55.5,50.2,55.48,882018,0.0,1.0
2021-02-24,53.9,55.7,52.6,54.56,762872,53.9,55.7,52.6,54.56,762872,0.0,1.0
2021-02-25,54.48,54.96,53.2,53.8,850784,54.48,54.96,53.2,53.8,850784,0.0,1.0
2021-02-26,53.99,55.915,52.65,53.79,1011248,53.99,55.915,52.65,53.79,1011248,0.0,1.0
2021-03-01,56.05,56.84,54.42,54.61,918364,56.05,56.84,54.42,54.61,918364,0.0,1.0
2021-03-02,54.83,59.38,54.51,56.32,999205,54.83,59.38,54.51,56.32,999205,0.0,1.0
2021-03-03,52.73,55.24,52.51,55.24,687332,52.73,55.24,52.51,55.24,687332,0.0,1.0
2021-03-04,50.02,52.79,49.52,52.74,890699,50.02,52.79,49.52,52.74,890699,0.0,1.0
2021-03-05,49.01,50.7,44.2,50.42,1584654,49.01,50.7,44.2,50.42,1584654,0.0,1.0
2021-03-08,48.74,49.8,46.51,48.94,1023324,48.74,49.8,46.51,48.94,1023324,0.0,1.0
2021-03-09,52.1,53.5,49.06,49.21,966186,52.1,53.5,49.06,49.21,966186,0.0,1.0
2021-03-10,51.98,53.92,49.855,52.63,840837,51.98,53.92,49.855,52.63,840837,0.0,1.0
2021-03-11,53.29,53.29,52.54,52.54,971353,53.29,53.29,52.54,52.54,971353,0.0,1.0
2021-03-12,52.68,52.91,51.63,52.31,305196,52.68,52.91,51.63,52.31,305196,0.0,1.0
2021-03-15,52.18,53.18,52.0,52.7,654180,52.18,53.18,52.0,52.7,654180,0.0,1.0
2021-03-16,53.07,54.73,51.93,52.28,833764,53.07,54.73,51.93,52.28,833764,0.0,1.0
2021-03-17,52.79,53.0,50.04,52.46,752828,52.79,53.0,50.04,52.46,752828,0.0,1.0
2021-03-18,51.73,53.1799,51.5,52.0,413801,51.73,53.1799,51.5,52.0,413801,0.0,1.0
2021-03-19,52.78,53.16,51.54,51.73,850753,52.78,53.16,51.54,51.73,850753,0.0,1.0
2021-03-22,52.72,53.96,52.72,52.98,780759,52.72,53.96,52.72,52.98,780759,0.0,1.0
2021-03-23,51.36,52.6,51.36,52.52,444336,51.36,52.6,51.36,52.52,444336,0.0,1.0
2021-03-24,50.84,51.71,50.52,51.42,559976,50.84,51.71,50.52,51.42,559976,0.0,1.0
2021-03-25,51.39,52.45,48.85,50.57,715049,51.39,52.45,48.85,50.57,715049,0.0,1.0
2021-03-26,51.9,52.6,50.93,51.16,882891,51.9,52.6,50.93,51.16,882891,0.0,1.0
2021-03-29,51.38,54.15,50.98,52.05,1174243,51.38,54.15,50.98,52.05,1174243,0.0,1.0
2021-03-30,51.34,51.77,51.04,51.29,360318,51.34,51.77,51.04,51.29,360318,0.0,1.0
2021-03-31,53.36,54.0,51.43,51.79,1178867,53.36,54.0,51.43,51.79,1178867,0.0,1.0
2021-04-01,56.61,56.66,53.8,53.81,1809439,56.61,56.66,53.8,53.81,1809439,0.0,1.0
2021-04-05,56.25,57.11,55.03,56.6,1086692,56.25,57.11,55.03,56.6,1086692,0.0,1.0
2021-04-06,56.31,57.49,55.53,56.24,668809,56.31,57.49,55.53,56.24,668809,0.0,1.0
2021-04-07,57.38,57.91,55.82,56.05,761394,57.38,57.91,55.82,56.05,761394,0.0,1.0
2021-04-08,55.74,58.1,55.32,57.62,859969,55.74,58.1,55.32,57.62,859969,0.0,1.0
2021-04-09,53.59,56.37,52.87,55.87,1109168,53.59,56.37,52.87,55.87,1109168,0.0,1.0
2021-04-12,52.06,53.6,51.33,53.31,856233,52.06,53.6,51.33,53.31,856233,0.0,1.0
2021-04-13,51.84,53.005,51.5,52.07,515244,51.84,53.005,51.5,52.07,515244,0.0,1.0
2021-04-14,51.38,54.79,51.0,52.34,848738,51.38,54.79,51.0,52.34,848738,0.0,1.0
2021-04-15,50.22,51.86,50.1322,51.54,786441,50.22,51.86,50.1322,51.54,786441,0.0,1.0
2021-04-16,50.61,51.74,50.11,50.9,846119,50.61,51.74,50.11,50.9,846119,0.0,1.0
2021-04-19,49.34,51.03,48.87,50.62,697253,49.34,51.03,48.87,50.62,697253,0.0,1.0
2021-04-20,47.42,49.35,47.0,48.91,533403,47.42,49.35,47.0,48.91,533403,0.0,1.0
2021-04-21,48.96,49.32,47.34,47.36,404770,48.96,49.32,47.34,47.36,404770,0.0,1.0
2021-04-22,47.91,50.18,47.49,49.0,389763,47.91,50.18,47.49,49.0,389763,0.0,1.0
2021-04-23,50.56,51.43,48.21,48.53,442287,50.56,51.43,48.21,48.53,442287,0.0,1.0
2021-04-26,52.56,52.87,50.35,50.79,511031,52.56,52.87,50.35,50.79,511031,0.0,1.0
2021-04-27,51.19,53.2,51.04,52.45,461304,51.19,53.2,51.04,52.45,461304,0.0,1.0
2021-04-28,51.22,51.83,50.39,50.95,395577,51.22,51.83,50.39,50.95,395577,0.0,1.0
2021-04-29,50.03,51.75,49.51,51.49,316712,50.03,51.75,49.51,51.49,316712,0.0,1.0
2021-04-30,50.28,51.74,49.91,50.04,339445,50.28,51.74,49.91,50.04,339445,0.0,1.0
2021-05-03,49.25,50.8175,49.23,50.81,358195,49.25,50.8175,49.23,50.81,358195,0.0,1.0
2021-05-04,47.95,49.9,47.07,49.21,376239,47.95,49.9,47.07,49.21,376239,0.0,1.0
2021-05-05,49.05,49.5,48.15,48.59,251159,49.05,49.5,48.15,48.59,251159,0.0,1.0
2021-05-06,47.79,49.01,46.6,48.95,293875,47.79,49.01,46.6,48.95,293875,0.0,1.0
2021-05-07,47.62,49.79,47.19,48.5,361427,47.62,49.79,47.19,48.5,361427,0.0,1.0
2021-05-10,46.46,48.16,45.61,47.64,372685,46.46,48.16,45.61,47.64,372685,0.0,1.0
2021-05-11,45.74,46.1,42.03,44.15,664130,45.74,46.1,42.03,44.15,664130,0.0,1.0
2021-05-12,45.07,46.3,44.8,45.57,491656,45.07,46.3,44.8,45.57,491656,0.0,1.0
2021-05-13,45.05,45.83,42.61,45.47,749076,45.05,45.83,42.61,45.47,749076,0.0,1.0
2021-05-14,46.03,46.8,45.13,45.33,208056,46.03,46.8,45.13,45.33,208056,0.0,1.0
2021-05-17,45.62,45.83,44.59,45.6,258086,45.62,45.83,44.59,45.6,258086,0.0,1.0
2021-05-18,45.31,46.45,45.27,45.49,279869,45.31,46.45,45.27,45.49,279869,0.0,1.0
2021-05-19,45.35,45.39,42.64,43.41,985757,45.35,45.39,42.64,43.41,985757,0.0,1.0
2021-05-20,45.72,45.91,44.8,44.94,415217,45.72,45.91,44.8,44.94,415217,0.0,1.0
2021-05-21,45.86,46.3,45.5,45.83,288198,45.86,46.3,45.5,45.83,288198,0.0,1.0
2021-05-24,46.5,46.55,45.8,45.97,246755,46.5,46.55,45.8,45.97,246755,0.0,1.0
2021-05-25,46.37,46.9,46.21,46.55,767011,46.37,46.9,46.21,46.55,767011,0.0,1.0
2021-05-26,46.73,46.83,46.35,46.65,395265,46.73,46.83,46.35,46.65,395265,0.0,1.0
2021-05-27,47.25,47.26,46.585,46.84,448227,47.25,47.26,46.585,46.84,448227,0.0,1.0
2021-05-28,50.82,51.99,48.0,50.44,726368,50.82,51.99,48.0,50.44,726368,0.0,1.0
2021-06-01,52.7,53.6,51.6,51.81,936883,52.7,53.6,51.6,51.81,936883,0.0,1.0
2021-06-02,53.1,53.17,52.02,52.64,456732,53.1,53.17,52.02,52.64,456732,0.0,1.0
2021-06-03,52.81,53.08,52.2,52.67,298961,52.81,53.08,52.2,52.67,298961,0.0,1.0
2021-06-04,55.1,55.21,52.6,52.97,1050218,55.1,55.21,52.6,52.97,1050218,0.0,1.0
2021-06-07,54.78,55.15,54.3,55.15,467558,54.78,55.15,54.3,55.15,467558,0.0,1.0
2021-06-08,54.84,54.99,54.19,54.79,276787,54.84,54.99,54.19,54.79,276787,0.0,1.0
2021-06-09,56.35,56.75,54.51,54.67,755364,56.35,56.75,54.51,54.67,755364,0.0,1.0
2021-06-10,56.64,57.5,56.1,56.5,891482,56.64,57.5,56.1,56.5,891482,0.0,1.0
2021-06-11,58.8,59.45,57.52,57.8,1192963,58.8,59.45,57.52,57.8,1192963,0.0,1.0
2021-06-14,59.48,60.0,58.56,58.9,945850,59.48,60.0,58.56,58.9,945850,0.0,1.0
2021-06-15,61.85,62.88,61.1,62.66,2561305,61.85,62.88,61.1,62.66,2561305,0.0,1.0
2021-06-16,61.36,68.17,60.5,61.97,1141350,61.36,68.17,60.5,61.97,1141350,0.0,1.0
2021-06-17,61.6,61.87,58.12,61.11,713922,61.6,61.87,58.12,61.11,713922,0.0,1.0
2021-06-18,60.68,61.27,60.4345,61.01,645629,60.68,61.27,60.4345,61.01,645629,0.0,1.0
2021-06-21,61.68,61.98,60.11,60.68,983139,61.68,61.98,60.11,60.68,983139,0.0,1.0
2021-06-22,61.35,62.1,60.4003,61.51,444559,61.35,62.1,60.4003,61.51,444559,0.0,1.0
2021-06-23,61.4,62.12,60.85,61.27,303755,61.4,62.12,60.85,61.27,303755,0.0,1.0
2021-06-24,63.27,63.8,61.68,61.79,1117257,63.27,63.8,61.68,61.79,1117257,0.0,1.0
2021-06-25,64.15,64.7,63.13,63.46,666368,64.15,64.7,63.13,63.46,666368,0.0,1.0
2021-06-28,64.05,64.53,63.74,64.42,911996,64.05,64.53,63.74,64.42,911996,0.0,1.0
2021-06-29,63.84,64.33,63.53,63.87,410990,63.84,64.33,63.53,63.87,410990,0.0,1.0
2021-06-30,65.15,67.0,63.66,63.95,718337,65.15,67.0,63.66,63.95,718337,0.0,1.0
2021-07-01,65.61,65.98,64.9,65.7,383127,65.61,65.98,64.9,65.7,383127,0.0,1.0
2021-07-02,65.62,66.3,65.58,65.81,597544,65.62,66.3,65.58,65.81,597544,0.0,1.0
2021-07-06,67.46,68.8,65.97,66.5,1169904,67.46,68.8,65.97,66.5,1169904,0.0,1.0
2021-07-07,67.47,68.69,67.01,67.99,493882,67.47,68.69,67.01,67.99,493882,0.0,1.0
2021-07-08,63.35,65.7,61.02,65.32,1668466,63.35,65.7,61.02,65.32,1668466,0.0,1.0
2021-07-09,64.25,64.33,63.33,63.85,387875,64.25,64.33,63.33,63.85,387875,0.0,1.0
2021-07-12,64.76,64.95,64.02,64.25,350401,64.76,64.95,64.02,64.25,350401,0.0,1.0
2021-07-13,64.22,65.06,64.22,64.34,352166,64.22,65.06,64.22,64.34,352166,0.0,1.0
2021-07-14,63.96,64.79,61.8104,64.28,817601,63.96,64.79,61.8104,64.28,817601,0.0,1.0
2021-07-15,63.39,64.0,63.09,63.49,313364,63.39,64.0,63.09,63.49,313364,0.0,1.0
2021-07-16,62.63,63.76,62.54,63.6,232178,62.63,63.76,62.54,63.6,232178,0.0,1.0
2021-07-19,61.5,61.96,61.02,61.5,386198,61.5,61.96,61.02,61.5,386198,0.0,1.0
2021-07-20,62.65,62.73,61.27,61.5,297517,62.65,62.73,61.27,61.5,297517,0.0,1.0
2021-07-21,64.7,64.7,62.7,63.0,512152,64.7,64.7,62.7,63.0,512152,0.0,1.0
2021-07-22,64.63,65.29,64.2,64.2,357216,64.63,65.29,64.2,64.2,357216,0.0,1.0
2021-07-23,65.1,65.5,64.58,64.59,289618,65.1,65.5,64.58,64.59,289618,0.0,1.0
2021-07-26,65.04,65.38,64.745,65.05,386391,65.04,65.38,64.745,65.05,386391,0.0,1.0
2021-07-27,63.07,65.0,62.0055,64.99,431679,63.07,65.0,62.0055,64.99,431679,0.0,1.0
2021-07-28,63.19,63.44,62.75,63.05,150611,63.19,63.44,62.75,63.05,150611,0.0,1.0
2021-07-29,63.26,63.87,63.08,63.17,204477,63.26,63.87,63.08,63.17,204477,0.0,1.0
2021-07-30,63.07,63.52,62.61,62.98,191139,63.07,63.52,62.61,62.98,191139,0.0,1.0
2021-08-02,63.1,63.72,62.8,63.23,408138,63.1,63.72,62.8,63.23,408138,0.0,1.0
2021-08-03,63.82,63.99,62.69,63.3,307788,63.82,63.99,62.69,63.3,307788,0.0,1.0
2021-08-04,63.77,64.3,63.275,63.8,393594,63.77,64.3,63.275,63.8,393594,0.0,1.0
2021-08-05,64.34,64.69,63.73,64.08,323830,64.34,64.69,63.73,64.08,323830,0.0,1.0
2021-08-06,64.56,64.765,64.16,64.65,243351,64.56,64.765,64.16,64.65,243351,0.0,1.0
2021-08-09,67.38,67.6862,66.02,66.02,1542376,67.38,67.6862,66.02,66.02,1542376,0.0,1.0
2021-08-10,66.25,68.0,64.73,67.45,689887,66.25,68.0,64.73,67.45,689887,0.0,1.0
2021-08-11,64.38,66.54,64.1001,66.14,473434,64.38,66.54,64.1001,66.14,473434,0.0,1.0
2021-08-12,64.6,64.61,63.71,64.14,278580,64.6,64.61,63.71,64.14,278580,0.0,1.0
2021-08-13,64.54,65.54,64.0,64.52,468821,64.54,65.54,64.0,64.52,468821,0.0,1.0
2021-08-16,64.14,64.4,61.6,64.09,667918,64.14,64.4,61.6,64.09,667918,0.0,1.0
2021-08-17,63.16,63.85,61.25,63.54,685134,63.16,63.85,61.25,63.54,685134,0.0,1.0
2021-08-18,60.91,63.38,60.91,62.77,794035,60.91,63.38,60.91,62.77,794035,0.0,1.0
2021-08-19,59.85,60.61,59.2,60.3,809413,59.85,60.61,59.2,60.3,809413,0.0,1.0
2021-08-20,60.25,60.5,59.9,60.23,445918,60.25,60.5,59.9,60.23,445918,0.0,1.0
2021-08-23,63.15,63.7999,62.22,62.5,495365,63.15,63.7999,62.22,62.5,495365,0.0,1.0
2021-08-24,64.18,64.29,63.05,63.12,497636,64.18,64.29,63.05,63.12,497636,0.0,1.0
2021-08-25,63.99,64.2,63.46,64.01,395579,63.99,64.2,63.46,64.01,395579,0.0,1.0
2021-08-26,63.35,64.09,63.23,63.57,186795,63.35,64.09,63.23,63.57,186795,0.0,1.0
2021-08-27,64.07,64.17,63.25,63.39,368479,64.07,64.17,63.25,63.39,368479,0.0,1.0
2021-08-30,64.72,64.98,63.93,64.0,433567,64.72,64.98,63.93,64.0,433567,0.0,1.0
2021-08-31,64.43,65.02,64.39,64.71,289479,64.43,65.02,64.39,64.71,289479,0.0,1.0
2021-09-01,64.34,65.13,64.29,64.66,174860,64.34,65.13,64.29,64.66,174860,0.0,1.0
2021-09-02,63.79,64.87,63.66,64.74,228219,63.79,64.87,63.66,64.74,228219,0.0,1.0
2021-09-03,63.45,63.8885,63.17,63.53,302140,63.45,63.8885,63.17,63.53,302140,0.0,1.0
2021-09-07,62.54,63.88,62.54,63.33,344477,62.54,63.88,62.54,63.33,344477,0.0,1.0
2021-09-08,62.13,63.01,61.71,63.01,269650,62.13,63.01,61.71,63.01,269650,0.0,1.0
2021-09-09,62.0,62.9,61.89,61.89,181185,62.0,62.9,61.89,61.89,181185,0.0,1.0
2021-09-10,61.1,62.68,61.0,62.59,356864,61.1,62.68,61.0,62.59,356864,0.0,1.0
2021-09-13,60.98,61.88,60.55,61.58,222691,60.98,61.88,60.55,61.58,222691,0.0,1.0
2021-09-14,60.44,61.51,60.41,61.45,240712,60.44,61.51,60.41,61.45,240712,0.0,1.0
2021-09-15,61.05,61.3599,60.34,60.4,213117,61.05,61.3599,60.34,60.4,213117,0.0,1.0
2021-09-16,60.86,62.18,60.62,61.5,231058,60.86,62.18,60.62,61.5,231058,0.0,1.0
2021-09-17,61.53,61.576,60.63,60.86,595019,61.53,61.576,60.63,60.86,595019,0.0,1.0
2021-09-20,60.16,60.89,59.32,60.22,397302,60.16,60.89,59.32,60.22,397302,0.0,1.0
2021-09-21,61.4,61.75,60.3,60.68,250828,61.4,61.75,60.3,60.68,250828,0.0,1.0
2021-09-22,62.79,62.9,61.21,61.66,328956,62.79,62.9,61.21,61.66,328956,0.0,1.0
2021-09-23,64.49,64.5,62.88,63.07,354000,64.49,64.5,62.88,63.07,354000,0.0,1.0
2021-09-24,64.53,64.55,63.81,63.81,295275,64.53,64.55,63.81,63.81,295275,0.0,1.0
2021-09-27,64.3,64.89,63.5,64.44,312915,64.3,64.89,63.5,64.44,312915,0.0,1.0
2021-09-28,62.73,63.5,62.4,63.23,322774,62.73,63.5,62.4,63.23,322774,0.0,1.0
2021-09-29,62.75,63.61,62.69,62.97,193361,62.75,63.61,62.69,62.97,193361,0.0,1.0
2021-09-30,62.79,63.78,62.27,62.8,206212,62.79,63.78,62.27,62.8,206212,0.0,1.0
2021-10-01,63.18,63.3,62.3,62.9,121081,63.18,63.3,62.3,62.9,121081,0.0,1.0
2021-10-04,62.04,63.2,61.38,62.81,276592,62.04,63.2,61.38,62.81,276592,0.0,1.0
2021-10-05,62.99,63.35,62.08,62.17,177056,62.99,63.35,62.08,62.17,177056,0.0,1.0
2021-10-06,63.59,63.59,62.15,62.36,177255,63.59,63.59,62.15,62.36,177255,0.0,1.0
2021-10-07,64.28,64.7,63.87,63.87,238902,64.28,64.7,63.87,63.87,238902,0.0,1.0
2021-10-08,64.06,64.64,63.77,64.41,449036,64.06,64.64,63.77,64.41,449036,0.0,1.0
2021-10-11,63.23,64.26,63.14,63.84,159201,63.23,64.26,63.14,63.84,159201,0.0,1.0
2021-10-12,62.72,63.35,62.54,63.35,120622,62.72,63.35,62.54,63.35,120622,0.0,1.0
2021-10-13,62.91,63.25,62.5,63.06,141288,62.91,63.25,62.5,63.06,141288,0.0,1.0
2021-10-14,64.23,64.69,63.47,63.7,230474,64.23,64.69,63.47,63.7,230474,0.0,1.0
2021-10-15,63.3,64.39,62.5,64.01,772368,63.3,64.39,62.5,64.01,772368,0.0,1.0
2021-10-18,64.23,64.4,63.05,63.13,232916,64.23,64.4,63.05,63.13,232916,0.0,1.0
2021-10-19,65.73,65.73,64.25,64.37,724462,65.73,65.73,64.25,64.37,724462,0.0,1.0
2021-10-20,65.93,66.24,65.3,65.6,555572,65.93,66.24,65.3,65.6,555572,0.0,1.0
2021-10-21,66.65,66.74,65.76,65.92,229276,66.65,66.74,65.76,65.92,229276,0.0,1.0
2021-10-22,65.94,66.8,65.45,66.7,422960,65.94,66.8,65.45,66.7,422960,0.0,1.0
2021-10-25,66.62,66.94,65.63,65.93,341995,66.62,66.94,65.63,65.93,341995,0.0,1.0
2021-10-26,66.35,67.93,66.3,66.9,530835,66.35,67.93,66.3,66.9,530835,0.0,1.0
2021-10-27,65.55,66.76,65.55,66.19,385950,65.55,66.76,65.55,66.19,385950,0.0,1.0
2021-10-28,66.02,66.49,65.5,65.63,201765,66.02,66.49,65.5,65.63,201765,0.0,1.0
2021-10-29,66.69,66.86,65.56,65.85,483358,66.69,66.86,65.56,65.85,483358,0.0,1.0
2021-11-01,67.33,67.56,66.49,66.9,252970,67.33,67.56,66.49,66.9,252970,0.0,1.0
2021-11-02,69.08,69.46,67.22,67.22,908816,69.08,69.46,67.22,67.22,908816,0.0,1.0
2021-11-03,70.08,70.09,68.81,69.0,524936,70.08,70.09,68.81,69.0,524936,0.0,1.0
2021-11-04,70.17,70.57,70.0501,70.21,502298,70.17,70.57,70.0501,70.21,502298,0.0,1.0
2021-11-05,70.0,71.45,69.5,70.28,636466,70.0,71.45,69.5,70.28,636466,0.0,1.0
2021-11-08,71.43,72.43,71.2,72.0,849984,71.43,72.43,71.2,72.0,849984,0.0,1.0
2021-11-09,70.32,71.59,70.1015,71.39,461025,70.32,71.59,70.1015,71.39,461025,0.0,1.0
2021-11-10,68.82,70.22,68.51,69.79,401218,68.82,70.22,68.51,69.79,401218,0.0,1.0
2021-11-11,69.14,69.68,69.0301,69.06,211552,69.14,69.68,69.0301,69.06,211552,0.0,1.0
2021-11-12,69.95,70.085,68.8,69.29,220557,69.95,70.085,68.8,69.29,220557,0.0,1.0
2021-11-15,70.19,70.41,69.4,70.1,228422,70.19,70.41,69.4,70.1,228422,0.0,1.0
2021-11-16,70.94,71.0,70.01,70.01,153686,70.94,71.0,70.01,70.01,153686,0.0,1.0
2021-11-17,70.79,71.2,70.56,70.74,178793,70.79,71.2,70.56,70.74,178793,0.0,1.0
2021-11-18,71.2,71.8,70.37,70.79,207764,71.2,71.8,70.37,70.79,207764,0.0,1.0
2021-11-19,71.26,71.89,70.94,70.96,617912,71.26,71.89,70.94,70.96,617912,0.0,1.0
2021-11-22,70.11,71.91,70.01,71.5,403190,70.11,71.91,70.01,71.5,403190,0.0,1.0
2021-11-23,66.54,69.95,63.6105,69.89,1726293,66.54,69.95,63.6105,69.89,1726293,0.0,1.0
2021-11-24,69.01,69.08,66.06,66.89,637918,69.01,69.08,66.06,66.89,637918,0.0,1.0
2021-11-26,67.38,68.7,65.9,68.25,505112,67.38,68.7,65.9,68.25,505112,0.0,1.0
2021-11-29,69.4,69.47,67.61,67.95,903831,69.4,69.47,67.61,67.95,903831,0.0,1.0
2021-11-30,66.94,69.42,66.5,68.19,971908,66.94,69.42,66.5,68.19,971908,0.0,1.0
2021-12-01,65.52,67.87,65.3,67.75,399871,65.52,67.87,65.3,67.75,399871,0.0,1.0
2021-12-02,65.83,66.11,65.03,66.0,394849,65.83,66.11,65.03,66.0,394849,0.0,1.0
2021-12-03,63.26,66.5,62.9,66.09,585719,63.26,66.5,62.9,66.09,585719,0.0,1.0
2021-12-06,65.25,65.61,62.68,63.32,662388,65.25,65.61,62.68,63.32,662388,0.0,1.0
2021-12-07,67.34,67.56,66.4,66.4,254857,67.34,67.56,66.4,66.4,254857,0.0,1.0
2021-12-08,67.5,67.56,66.56,67.27,278388,67.5,67.56,66.56,67.27,278388,0.0,1.0
2021-12-09,67.66,68.15,67.22,67.22,247726,67.66,68.15,67.22,67.22,247726,0.0,1.0
2021-12-10,68.91,68.93,67.66,67.88,323413,68.91,68.93,67.66,67.88,323413,0.0,1.0
2021-12-13,68.02,69.1,68.02,68.91,398178,68.02,69.1,68.02,68.91,398178,0.0,1.0
2021-12-14,67.29,67.65,66.38,67.18,287637,67.29,67.65,66.38,67.18,287637,0.0,1.0
2021-12-15,68.89,68.9,66.47,67.18,413166,68.89,68.9,66.47,67.18,413166,0.0,1.0
2021-12-16,66.95,68.95,66.6,68.83,153154,66.95,68.95,66.6,68.83,153154,0.0,1.0
2021-12-17,66.53,67.26,66.0,66.32,183733,66.53,67.26,66.0,66.32,183733,0.0,1.0
2021-12-20,65.75,65.9,65.02,65.49,284080,65.75,65.9,65.02,65.49,284080,0.0,1.0
2021-12-21,67.64,67.68,65.86,66.22,236301,67.64,67.68,65.86,66.22,236301,0.0,1.0
2021-12-22,68.48,68.48,67.23,67.63,298305,68.48,68.48,67.23,67.63,298305,0.0,1.0
2021-12-23,69.21,69.45,68.44,68.47,373521,69.21,69.45,68.44,68.47,373521,0.0,1.0
2021-12-27,70.36,70.37,68.66,69.29,666449,70.36,70.37,68.66,69.29,666449,0.0,1.0
2021-12-28,70.05,70.51,67.99,70.45,816484,70.05,70.51,67.99,70.45,816484,0.0,1.0
2021-12-29,70.07,70.4,69.66,69.98,169869,70.07,70.4,69.66,69.98,169869,0.0,1.0
2021-12-30,69.89,70.42,69.72,70.01,188078,69.89,70.42,69.72,70.01,188078,0.0,1.0
2021-12-31,69.33,69.99,69.32,69.82,100874,69.33,69.99,69.32,69.82,100874,0.0,1.0
2022-01-03,69.92,70.0,69.0,69.69,161281,69.92,70.0,69.0,69.69,161281,0.0,1.0
2022-01-04,69.12,70.02,68.41,69.97,332435,69.12,70.02,68.41,69.97,332435,0.0,1.0
2022-01-05,68.56,70.41,67.62,68.98,719850,68.56,70.41,67.62,68.98,719850,0.0,1.0
2022-01-06,68.36,69.1,67.39,68.09,764113,68.36,69.1,67.39,68.09,764113,0.0,1.0
2022-01-07,67.59,68.65,67.26,68.22,1649915,67.59,68.65,67.26,68.22,1649915,0.0,1.0
2022-01-10,67.58,67.72,65.7,67.34,510543,67.58,67.72,65.7,67.34,510543,0.0,1.0
2022-01-11,68.73,68.73,67.08,67.42,730586,68.73,68.73,67.08,67.42,730586,0.0,1.0
2022-01-12,68.84,69.34,68.47,69.07,1106095,68.84,69.34,68.47,69.07,1106095,0.0,1.0
2022-01-13,66.84,69.23,66.71,69.18,1128691,66.84,69.23,66.71,69.18,1128691,0.0,1.0
2022-01-14,66.9,67.15,66.21,66.26,1225851,66.9,67.15,66.21,66.26,1225851,0.0,1.0
2022-01-18,65.0,66.5,64.8,66.1,1038881,65.0,66.5,64.8,66.1,1038881,0.0,1.0
2022-01-19,63.36,65.31,63.36,65.28,458681,63.36,65.31,63.36,65.28,458681,0.0,1.0
2022-01-20,62.4,64.65,62.26,63.67,715324,62.4,64.65,62.26,63.67,715324,0.0,1.0
2022-01-21,60.64,62.31,60.64,62.0,259471,60.64,62.31,60.64,62.0,259471,0.0,1.0
2022-01-24,60.32,60.44,57.18,59.15,1624919,60.32,60.44,57.18,59.15,1624919,0.0,1.0
2022-01-25,58.6,59.809,58.06,58.93,386722,58.6,59.809,58.06,58.93,386722,0.0,1.0
2022-01-26,60.68,62.3,60.06,60.12,1389663,60.68,62.3,60.06,60.12,1389663,0.0,1.0
2022-01-27,60.2,61.71,60.1,61.21,310801,60.2,61.71,60.1,61.21,310801,0.0,1.0
2022-01-28,62.07,62.07,59.44,60.25,303309,62.07,62.07,59.44,60.25,303309,0.0,1.0
2022-01-31,63.86,63.95,62.03,62.04,519514,63.86,63.95,62.03,62.04,519514,0.0,1.0
2022-02-01,64.43,64.55,62.95,64.05,436259,64.43,64.55,62.95,64.05,436259,0.0,1.0
2022-02-02,64.98,65.37,64.25,65.08,214416,64.98,65.37,64.25,65.08,214416,0.0,1.0
2022-02-03,63.33,64.37,63.25,63.9,217793,63.33,64.37,63.25,63.9,217793,0.0,1.0
2022-02-04,63.88,64.43,63.1,63.3,222440,63.88,64.43,63.1,63.3,222440,0.0,1.0
2022-02-07,63.48,64.43,63.24,63.94,299889,63.48,64.43,63.24,63.94,299889,0.0,1.0
2022-02-08,64.12,64.28,63.01,63.22,189568,64.12,64.28,63.01,63.22,189568,0.0,1.0
2022-02-09,65.58,65.615,64.6,64.9,303152,65.58,65.615,64.6,64.9,303152,0.0,1.0
2022-02-10,65.85,66.69,63.64,64.24,931627,65.85,66.69,63.64,64.24,931627,0.0,1.0
2022-02-11,63.78,66.21,63.55,65.77,564726,63.78,66.21,63.55,65.77,564726,0.0,1.0
2022-02-14,63.36,64.5,62.76,63.57,267110,63.36,64.5,62.76,63.57,267110,0.0,1.0
2022-02-15,64.67,64.93,64.12,64.27,290684,64.67,64.93,64.12,64.27,290684,0.0,1.0
2022-02-16,64.5,64.89,63.55,64.21,357730,64.5,64.89,63.55,64.21,357730,0.0,1.0
2022-02-17,62.26,64.04,62.26,63.74,147337,62.26,64.04,62.26,63.74,147337,0.0,1.0
2022-02-18,63.36,64.44,62.63,62.66,279145,63.36,64.44,62.63,62.66,279145,0.0,1.0
2022-02-22,62.43,63.5,61.7,62.48,488476,62.43,63.5,61.7,62.48,488476,0.0,1.0
2022-02-23,60.4,63.06,60.37,62.74,245168,60.4,63.06,60.37,62.74,245168,0.0,1.0
2022-02-24,60.42,60.49,54.0,55.14,721161,60.42,60.49,54.0,55.14,721161,0.0,1.0
2022-02-25,61.18,61.21,59.76,61.0,276948,61.18,61.21,59.76,61.0,276948,0.0,1.0
2022-02-28,61.46,61.7,60.44,60.65,395783,61.46,61.7,60.44,60.65,395783,0.0,1.0
2022-03-01,60.71,61.77,60.28,61.25,420481,60.71,61.77,60.28,61.25,420481,0.0,1.0
2022-03-02,61.31,61.9,60.45,61.11,304732,61.31,61.9,60.45,61.11,304732,0.0,1.0
2022-03-03,60.42,61.92,60.0,60.0,357655,60.42,61.92,60.0,60.0,357655,0.0,1.0
2022-03-04,59.59,60.28,59.02,59.65,266095,59.59,60.28,59.02,59.65,266095,0.0,1.0
2022-03-07,57.39,59.9,57.31,59.01,534691,57.39,59.9,57.31,59.01,534691,0.0,1.0
2022-03-08,57.14,58.87,56.51,57.2,584911,57.14,58.87,56.51,57.2,584911,0.0,1.0
2022-03-09,59.06,59.33,57.03,57.95,324156,59.06,59.33,57.03,57.95,324156,0.0,1.0
2022-03-10,58.28,58.49,57.52,58.23,121613,58.28,58.49,57.52,58.23,121613,0.0,1.0
2022-03-11,56.96,58.9,56.9,58.9,174669,56.96,58.9,56.9,58.9,174669,0.0,1.0
2022-03-14,55.86,57.33,55.51,56.79,468722,55.86,57.33,55.51,56.79,468722,0.0,1.0
2022-03-15,57.42,57.51,55.54,56.23,345355,57.42,57.51,55.54,56.23,345355,0.0,1.0
2022-03-16,59.52,59.53,57.45,58.07,366449,59.52,59.53,57.45,58.07,366449,0.0,1.0
2022-03-17,60.17,60.18,58.86,59.01,762861,60.17,60.18,58.86,59.01,762861,0.0,1.0
2022-03-18,61.37,61.37,58.62,58.78,286750,61.37,61.37,58.62,58.78,286750,0.0,1.0
2022-03-21,60.88,61.55,60.18,60.95,283316,60.88,61.55,60.18,60.95,283316,0.0,1.0
2022-03-22,61.62,61.935,60.81,60.81,207722,61.62,61.935,60.81,60.81,207722,0.0,1.0
2022-03-23,60.3,61.32,59.98,61.01,370545,60.3,61.32,59.98,61.01,370545,0.0,1.0
2022-03-24,61.08,61.19,60.19,60.58,150703,61.08,61.19,60.19,60.58,150703,0.0,1.0
2022-03-25,61.14,61.38,60.41,60.9,101487,61.14,61.38,60.41,60.9,101487,0.0,1.0
2022-03-28,61.88,61.95,60.51,61.2,221715,61.88,61.95,60.51,61.2,221715,0.0,1.0
2022-03-29,62.23,62.55,61.59,62.23,192580,62.23,62.55,61.59,62.23,192580,0.0,1.0
2022-03-30,61.27,62.135,61.11,61.92,118998,61.27,62.135,61.11,61.92,118998,0.0,1.0
2022-03-31,59.6,61.14,59.6,61.11,238734,59.6,61.14,59.6,61.11,238734,0.0,1.0
2022-04-01,59.0,59.69,58.5,59.56,104548,59.0,59.69,58.5,59.56,104548,0.0,1.0
2022-04-04,59.89,60.02,58.52,59.08,93091,59.89,60.02,58.52,59.08,93091,0.0,1.0
2022-04-05,58.07,59.65,57.47,59.42,153888,58.07,59.65,57.47,59.42,153888,0.0,1.0
2022-04-06,56.84,57.41,56.22,57.2,171011,56.84,57.41,56.22,57.2,171011,0.0,1.0
2022-04-07,56.96,57.25,55.98,56.67,122234,56.96,57.25,55.98,56.67,122234,0.0,1.0
2022-04-08,56.0,56.69,55.96,56.56,71364,56.0,56.69,55.96,56.56,71364,0.0,1.0
2022-04-11,54.58,55.47,54.54,55.33,160266,54.58,55.47,54.54,55.33,160266,0.0,1.0
2022-04-12,53.02,55.65,52.58,55.2,336415,53.02,55.65,52.58,55.2,336415,0.0,1.0
2022-04-13,54.34,55.06,53.5711,54.15,351064,54.34,55.06,53.5711,54.15,351064,0.0,1.0
2022-04-14,53.0,54.34,52.91,54.3,75903,53.0,54.34,52.91,54.3,75903,0.0,1.0
2022-04-18,52.6,53.21,52.1,52.67,194505,52.6,53.21,52.1,52.67,194505,0.0,1.0
2022-04-19,53.46,53.62,52.24,52.28,105568,53.46,53.62,52.24,52.28,105568,0.0,1.0
2022-04-20,52.34,53.5,52.29,53.48,105048,52.34,53.5,52.29,53.48,105048,0.0,1.0
2022-04-21,51.15,53.09,50.84,52.85,136436,51.15,53.09,50.84,52.85,136436,0.0,1.0
2022-04-22,49.54,51.11,48.71,51.0,441420,49.54,51.11,48.71,51.0,441420,0.0,1.0
2022-04-25,49.92,49.98,48.7,49.16,237399,49.92,49.98,48.7,49.16,237399,0.0,1.0
2022-04-26,47.85,49.72,47.85,49.72,267326,47.85,49.72,47.85,49.72,267326,0.0,1.0
2022-04-27,47.57,48.6,47.18,47.69,194186,47.57,48.6,47.18,47.69,194186,0.0,1.0
2022-04-28,49.1,49.43,47.57,48.13,195877,49.1,49.43,47.57,48.13,195877,0.0,1.0
2022-04-29,46.93,48.85,46.64,48.48,138580,46.93,48.85,46.64,48.48,138580,0.0,1.0
2022-05-02,47.6,47.69,46.31,46.74,112642,47.6,47.69,46.31,46.74,112642,0.0,1.0
2022-05-03,47.47,47.83,47.25,47.48,56588,47.47,47.83,47.25,47.48,56588,0.0,1.0
2022-05-04,48.85,49.05,46.46,47.44,66454,48.85,49.05,46.46,47.44,66454,0.0,1.0
2022-05-05,46.24,48.28,45.72,48.14,75569,46.24,48.28,45.72,48.14,75569,0.0,1.0
2022-05-06,45.53,46.3,44.85,45.78,119778,45.53,46.3,44.85,45.78,119778,0.0,1.0
2022-05-09,43.47,44.99,43.29,44.57,368332,43.47,44.99,43.29,44.57,368332,0.0,1.0
2022-05-10,43.78,44.9,43.15,44.36,119988,43.78,44.9,43.15,44.36,119988,0.0,1.0
2022-05-11,42.49,44.0,41.7,43.62,252880,42.49,44.0,41.7,43.62,252880,0.0,1.0
2022-05-12,42.13,42.86,41.15,41.59,178624,42.13,42.86,41.15,41.59,178624,0.0,1.0
2022-05-13,43.37,43.76,42.48,42.49,123682,43.37,43.76,42.48,42.49,123682,0.0,1.0
2022-05-16,42.63,43.91,42.42,43.24,138283,42.63,43.91,42.42,43.24,138283,0.0,1.0
2022-05-17,43.51,43.59,42.76,43.25,134283,43.51,43.59,42.76,43.25,134283,0.0,1.0
2022-05-18,41.11,42.9,40.97,42.77,83985,41.11,42.9,40.97,42.77,83985,0.0,1.0
2022-05-19,40.71,41.34,40.26,40.7,182469,40.71,41.34,40.26,40.7,182469,0.0,1.0
2022-05-20,40.46,41.19,39.13,41.12,167611,40.46,41.19,39.13,41.12,167611,0.0,1.0
2022-05-23,40.77,41.0,39.98,40.37,72375,40.77,41.0,39.98,40.37,72375,0.0,1.0
2022-05-24,39.75,39.97,39.07,39.97,142274,39.75,39.97,39.07,39.97,142274,0.0,1.0
2022-05-25,40.13,40.37,39.36,39.39,49723,40.13,40.37,39.36,39.39,49723,0.0,1.0
2022-05-26,41.25,41.48,39.88,40.01,56289,41.25,41.48,39.88,40.01,56289,0.0,1.0
2022-05-27,42.55,42.55,41.48,41.48,75569,42.55,42.55,41.48,41.48,75569,0.0,1.0
2022-05-31,42.57,42.96,41.73,42.4,124357,42.57,42.96,41.73,42.4,124357,0.0,1.0
2022-06-01,44.0,45.27,43.65,44.44,730836,44.0,45.27,43.65,44.44,730836,0.0,1.0
2022-06-02,45.39,45.39,43.7,44.0,81743,45.39,45.39,43.7,44.0,81743,0.0,1.0
2022-06-03,44.23,44.83,43.97,44.55,46336,44.23,44.83,43.97,44.55,46336,0.0,1.0
2022-06-06,44.26,45.2,44.04,44.72,118012,44.26,45.2,44.04,44.72,118012,0.0,1.0
2022-06-07,44.74,44.87,43.45,43.83,67905,44.74,44.87,43.45,43.83,67905,0.0,1.0
2022-06-08,44.6,45.01,44.3,44.51,180090,44.6,45.01,44.3,44.51,180090,0.0,1.0
2022-06-09,43.4,45.01,43.32,44.42,187547,43.4,45.01,43.32,44.42,187547,0.0,1.0
2022-06-10,41.66,42.58,41.34,41.8,235853,41.66,42.58,41.34,41.8,235853,0.0,1.0
2022-06-13,39.55,40.45,39.45,40.38,138616,39.55,40.45,39.45,40.38,138616,0.0,1.0
2022-06-14,39.38,39.95,39.0,39.63,72065,39.38,39.95,39.0,39.63,72065,0.0,1.0
2022-06-15,40.39,41.0,39.63,39.73,86280,40.39,41.0,39.63,39.73,86280,0.0,1.0
2022-06-16,38.62,39.7,38.17,39.7,140584,38.62,39.7,38.17,39.7,140584,0.0,1.0
2022-06-17,39.09,39.31,38.5,38.56,44537,39.09,39.31,38.5,38.56,44537,0.0,1.0
2022-06-21,39.95,40.56,39.1,39.6,123454,39.95,40.56,39.1,39.6,123454,0.0,1.0
2022-06-22,39.66,40.4185,38.97,39.34,56307,39.66,40.4185,38.97,39.34,56307,0.0,1.0
2022-06-23,40.0,40.3144,39.4,39.73,85301,40.0,40.3144,39.4,39.73,85301,0.0,1.0
2022-06-24,41.06,41.4,40.15,40.26,129563,41.06,41.4,40.15,40.26,129563,0.0,1.0
2022-06-27,40.6,41.49,40.5,41.49,94617,40.6,41.49,40.5,41.49,94617,0.0,1.0
2022-06-28,41.81,41.81,38.94,40.39,186989,41.81,41.81,38.94,40.39,186989,0.0,1.0
2022-06-29,43.06,43.06,39.81,39.81,160453,43.06,43.06,39.81,39.81,160453,0.0,1.0
2022-06-30,44.35,44.5,40.0,42.34,123653,44.35,44.5,40.0,42.34,123653,0.0,1.0
2022-07-01,44.39,44.78,43.72,44.05,145543,44.39,44.78,43.72,44.05,145543,0.0,1.0
2022-07-05,44.98,45.21,43.0265,43.79,133884,44.98,45.21,43.0265,43.79,133884,0.0,1.0
2022-07-06,46.29,46.7542,44.5726,45.0,138878,46.29,46.7542,44.5726,45.0,138878,0.0,1.0
2022-07-07,47.31,47.4267,45.8361,45.8361,61709,47.31,47.4267,45.8361,45.8361,61709,0.0,1.0
2022-07-08,48.66,48.97,46.7807,47.49,46169,48.66,48.97,46.7807,47.49,46169,0.0,1.0
2022-07-11,49.61,49.7,48.05,48.05,73055,49.61,49.7,48.05,48.05,73055,0.0,1.0
2022-07-12,49.75,49.93,48.7466,49.78,34347,49.75,49.93,48.7466,49.78,34347,0.0,1.0
2022-07-13,48.79,49.2,47.71,48.46,61031,48.79,49.2,47.71,48.46,61031,0.0,1.0
2022-07-14,48.9,49.05,47.51,48.03,51935,48.9,49.05,47.51,48.03,51935,0.0,1.0
2022-07-15,49.86,49.9662,48.65,48.65,80695,49.86,49.9662,48.65,48.65,80695,0.0,1.0
2022-07-18,49.9,52.23,49.9,50.5,128717,49.9,52.23,49.9,50.5,128717,0.0,1.0
2022-07-19,50.48,51.0,49.9134,50.44,44569,50.48,51.0,49.9134,50.44,44569,0.0,1.0
2022-07-20,49.86,51.47,49.75,50.29,55072,49.86,51.47,49.75,50.29,55072,0.0,1.0
2022-07-21,51.35,51.47,49.2409,49.67,84659,51.35,51.47,49.2409,49.67,84659,0.0,1.0
2022-07-22,49.96,51.7398,49.63,51.2,142047,49.96,51.7398,49.63,51.2,142047,0.0,1.0
2022-07-25,49.85,50.83,49.2991,50.03,56725,49.85,50.83,49.2991,50.03,56725,0.0,1.0
2022-07-26,49.06,49.61,48.0424,49.45,32477,49.06,49.61,48.0424,49.45,32477,0.0,1.0
2022-07-27,50.73,51.07,48.7976,49.3,140131,50.73,51.07,48.7976,49.3,140131,0.0,1.0
2022-07-28,54.11,54.2676,50.0575,50.29,120838,54.11,54.2676,50.0575,50.29,120838,0.0,1.0
2022-07-29,53.53,54.9,52.49,53.89,114081,53.53,54.9,52.49,53.89,114081,0.0,1.0
2022-08-01,52.64,53.75,52.01,53.17,67972,52.64,53.75,52.01,53.17,67972,0.0,1.0
2022-08-02,53.96,55.4,52.01,52.05,153260,53.96,55.4,52.01,52.05,153260,0.0,1.0
2022-08-03,56.25,57.0,54.05,54.09,264089,56.25,57.0,54.05,54.09,264089,0.0,1.0
2022-08-04,57.09,57.65,55.79,56.05,211523,57.09,57.65,55.79,56.05,211523,0.0,1.0
2022-08-05,56.91,57.43,53.8,56.6,159056,56.91,57.43,53.8,56.6,159056,0.0,1.0
2022-08-08,54.37,56.98,54.1,56.48,176553,54.37,56.98,54.1,56.48,176553,0.0,1.0
2022-08-09,53.49,54.0,52.33,53.77,80758,53.49,54.0,52.33,53.77,80758,0.0,1.0
2022-08-10,57.56,57.7242,54.11,54.2,136175,57.56,57.7242,54.11,54.2,136175,0.0,1.0
2022-08-11,57.42,58.1802,56.7,57.92,138142,57.42,58.1802,56.7,57.92,138142,0.0,1.0
2022-08-12,57.85,58.2861,57.06,57.72,45636,57.85,58.2861,57.06,57.72,45636,0.0,1.0
2022-08-15,56.08,57.95,55.8275,57.59,69462,56.08,57.95,55.8275,57.59,69462,0.0,1.0
2022-08-16,57.21,57.26,54.86,56.0,67381,57.21,57.26,54.86,56.0,67381,0.0,1.0
2022-08-17,57.79,57.95,56.0,56.48,44524,57.79,57.95,56.0,56.48,44524,0.0,1.0
2022-08-18,58.54,59.4715,57.0107,57.47,136180,58.54,59.4715,57.0107,57.47,136180,0.0,1.0
2022-08-19,56.65,57.7281,56.38,57.42,46001,56.65,57.7281,56.38,57.42,46001,0.0,1.0
2022-08-22,55.68,57.27,55.0,56.51,53566,55.68,57.27,55.0,56.51,53566,0.0,1.0
2022-08-23,56.27,56.4206,55.35,55.58,27013,56.27,56.4206,55.35,55.58,27013,0.0,1.0
2022-08-24,58.65,58.65,55.59,56.25,108107,58.65,58.65,55.59,56.25,108107,0.0,1.0
2022-08-25,60.0,60.19,57.3438,58.11,226984,60.0,60.19,57.3438,58.11,226984,0.0,1.0
2022-08-26,58.69,60.99,58.3,60.08,115213,58.69,60.99,58.3,60.08,115213,0.0,1.0
2022-08-29,58.32,58.8546,57.76,57.95,55772,58.32,58.8546,57.76,57.95,55772,0.0,1.0
2022-08-30,58.32,59.06,57.05,59.06,42597,58.32,59.06,57.05,59.06,42597,0.0,1.0
2022-08-31,57.93,59.25,57.9,59.22,51696,57.93,59.25,57.9,59.22,51696,0.0,1.0
2022-09-01,57.12,57.67,56.2384,57.67,52129,57.12,57.67,56.2384,57.67,52129,0.0,1.0
2022-09-02,56.07,57.5989,56.02,57.24,27336,56.07,57.5989,56.02,57.24,27336,0.0,1.0
2022-09-06,54.99,56.0324,53.8482,55.92,103805,54.99,56.0324,53.8482,55.92,103805,0.0,1.0
2022-09-07,55.62,56.5,54.1026,54.53,55711,55.62,56.5,54.1026,54.53,55711,0.0,1.0
2022-09-08,56.31,57.3895,55.75,55.75,71073,56.31,57.3895,55.75,55.75,71073,0.0,1.0
2022-09-09,58.61,59.06,56.39,56.39,152693,58.61,59.06,56.39,56.39,152693,0.0,1.0
2022-09-12,57.24,58.8,57.24,58.62,91432,57.24,58.8,57.24,58.62,91432,0.0,1.0
2022-09-13,54.82,56.44,54.19,56.44,46029,54.82,56.44,54.19,56.44,46029,0.0,1.0
2022-09-14,54.52,55.6863,54.29,54.74,35605,54.52,55.6863,54.29,54.74,35605,0.0,1.0
2022-09-15,54.57,56.2,53.93,54.92,107567,54.57,56.2,53.93,54.92,107567,0.0,1.0
2022-09-16,55.42,55.99,53.4704,54.02,102851,55.42,55.99,53.4704,54.02,102851,0.0,1.0
2022-09-19,55.05,55.75,54.0,54.37,44843,55.05,55.75,54.0,54.37,44843,0.0,1.0
2022-09-20,54.36,55.24,54.2144,54.99,47259,54.36,55.24,54.2144,54.99,47259,0.0,1.0
2022-09-21,53.08,55.2,53.08,54.28,70589,53.08,55.2,53.08,54.28,70589,0.0,1.0
2022-09-22,52.65,53.08,50.28,53.08,125947,52.65,53.08,50.28,53.08,125947,0.0,1.0
2022-09-23,50.66,51.97,50.3,51.97,79567,50.66,51.97,50.3,51.97,79567,0.0,1.0
2022-09-26,51.01,52.05,49.2933,50.0,80724,51.01,52.05,49.2933,50.0,80724,0.0,1.0
2022-09-27,50.83,51.9,50.45,51.451,55393,50.83,51.9,50.45,51.451,55393,0.0,1.0
2022-09-28,51.65,51.92,50.3962,50.6074,56001,51.65,51.92,50.3962,50.6074,56001,0.0,1.0
2022-09-29,49.98,50.9,49.45,50.9,104527,49.98,50.9,49.45,50.9,104527,0.0,1.0
2022-09-30,49.11,50.78,48.8921,49.64,100366,49.11,50.78,48.8921,49.64,100366,0.0,1.0
2022-10-03,51.58,52.29,49.0239,49.62,120590,51.58,52.29,49.0239,49.62,120590,0.0,1.0
2022-10-04,52.81,53.7921,52.1899,52.1923,104974,52.81,53.7921,52.1899,52.1923,104974,0.0,1.0
2022-10-05,53.69,53.84,51.47,52.0383,91189,53.69,53.84,51.47,52.0383,91189,0.0,1.0
2022-10-06,53.18,54.1,52.9858,53.2925,69187,53.18,54.1,52.9858,53.2925,69187,0.0,1.0
2022-10-07,50.97,52.5,50.95,52.41,23655,50.97,52.5,50.95,52.41,23655,0.0,1.0
2022-10-10,50.7,51.39,49.82,51.26,68068,50.7,51.39,49.82,51.26,68068,0.0,1.0
2022-10-11,49.8,50.93,49.6693,50.01,41746,49.8,50.93,49.6693,50.01,41746,0.0,1.0
2022-10-12,49.78,50.31,49.47,50.12,59311,49.78,50.31,49.47,50.12,59311,0.0,1.0
2022-10-13,51.02,51.1,47.6421,48.62,58994,51.02,51.1,47.6421,48.62,58994,0.0,1.0
2022-10-14,49.95,51.6803,49.41,51.6803,46433,49.95,51.6803,49.41,51.6803,46433,0.0,1.0
2022-10-17,52.79,53.19,51.42,51.42,121997,52.79,53.19,51.42,51.42,121997,0.0,1.0
2022-10-18,53.39,54.2,52.64,52.83,126125,53.39,54.2,52.64,52.83,126125,0.0,1.0
2022-10-19,53.22,54.0,52.69,53.26,70218,53.22,54.0,52.69,53.26,70218,0.0,1.0
2022-10-20,52.98,54.4551,52.34,52.92,112258,52.98,54.4551,52.34,52.92,112258,0.0,1.0
2022-10-21,54.35,54.5,52.75,52.75,58992,54.35,54.5,52.75,52.75,58992,0.0,1.0
2022-10-24,55.97,56.4191,53.42,54.65,160268,55.97,56.4191,53.42,54.65,160268,0.0,1.0
2022-10-25,56.9,57.2,55.91,56.4,235479,56.9,57.2,55.91,56.4,235479,0.0,1.0
2022-10-26,55.69,57.16,55.565,56.5,124861,55.69,57.16,55.565,56.5,124861,0.0,1.0
2022-10-27,54.67,55.87,54.51,55.72,77299,54.67,55.87,54.51,55.72,77299,0.0,1.0
2022-10-28,55.87,56.5,54.56,54.56,123470,55.87,56.5,54.56,54.56,123470,0.0,1.0
2022-10-31,55.46,56.0867,54.96,55.66,99739,55.46,56.0867,54.96,55.66,99739,0.0,1.0
2022-11-01,54.94,56.6984,54.91,56.16,118608,54.94,56.6984,54.91,56.16,118608,0.0,1.0
2022-11-02,53.45,55.9,53.45,55.25,85437,53.45,55.9,53.45,55.25,85437,0.0,1.0
2022-11-03,54.31,54.83,52.7905,53.32,62626,54.31,54.83,52.7905,53.32,62626,0.0,1.0
2022-11-04,56.95,56.96,54.65,54.65,220537,56.95,56.96,54.65,54.65,220537,0.0,1.0
2022-11-07,57.19,57.985,56.42,57.44,141779,57.19,57.985,56.42,57.44,141779,0.0,1.0
2022-11-08,58.44,59.33,57.1388,57.27,258196,58.44,59.33,57.1388,57.27,258196,0.0,1.0
2022-11-09,56.84,58.95,56.2944,57.86,68042,56.84,58.95,56.2944,57.86,68042,0.0,1.0
2022-11-10,60.35,60.5,58.8311,58.93,561877,60.35,60.5,58.8311,58.93,561877,0.0,1.0
2022-11-11,60.88,61.69,58.6613,60.31,180796,60.88,61.69,58.6613,60.31,180796,0.0,1.0
2022-11-14,60.45,61.52,58.631,60.55,118653,60.45,61.52,58.631,60.55,118653,0.0,1.0
2022-11-15,59.71,62.21,59.71,61.89,284039,59.71,62.21,59.71,61.89,284039,0.0,1.0
2022-11-16,58.98,59.82,57.8,59.06,219424,58.98,59.82,57.8,59.06,219424,0.0,1.0
2022-11-17,58.33,59.3574,58.0,58.1,58132,58.33,59.3574,58.0,58.1,58132,0.0,1.0
2022-11-18,59.94,60.02,58.8462,59.5,172740,59.94,60.02,58.8462,59.5,172740,0.0,1.0
2022-11-21,59.41,60.4317,58.7935,59.49,92543,59.41,60.4317,58.7935,59.49,92543,0.0,1.0
2022-11-22,59.85,60.24,58.96,59.72,130735,59.85,60.24,58.96,59.72,130735,0.0,1.0
2022-11-23,61.94,62.0,60.0108,60.21,386421,61.94,62.0,60.0108,60.21,386421,0.0,1.0
2022-11-25,61.55,62.4396,60.29,61.5,147690,61.55,62.4396,60.29,61.5,147690,0.0,1.0
2022-11-28,61.18,61.82,60.6225,61.65,160495,61.18,61.82,60.6225,61.65,160495,0.0,1.0
2022-11-29,60.8,61.48,60.12,61.23,97356,60.8,61.48,60.12,61.23,97356,0.0,1.0
2022-11-30,63.09,63.1,60.3032,60.65,365033,63.09,63.1,60.3032,60.65,365033,0.0,1.0
2022-12-01,63.28,64.49,62.1075,62.99,277853,63.28,64.49,62.1075,62.99,277853,0.0,1.0
2022-12-02,63.17,63.32,61.7308,62.39,104262,63.17,63.32,61.7308,62.39,104262,0.0,1.0
2022-12-05,62.24,63.28,61.95,62.98,172435,62.24,63.28,61.95,62.98,172435,0.0,1.0
2022-12-06,61.12,62.4378,60.7021,62.14,165747,61.12,62.4378,60.7021,62.14,165747,0.0,1.0
2022-12-07,61.02,61.4222,60.3534,60.83,73412,61.02,61.4222,60.3534,60.83,73412,0.0,1.0
2022-12-08,61.85,62.1899,60.69,61.29,81251,61.85,62.1899,60.69,61.29,81251,0.0,1.0
2022-12-09,61.48,62.3,61.4412,61.61,46700,61.48,62.3,61.4412,61.61,46700,0.0,1.0
2022-12-12,62.25,62.25,61.46,61.46,42473,62.25,62.25,61.46,61.46,42473,0.0,1.0
2022-12-13,62.83,64.84,61.94,63.8,387868,62.83,64.84,61.94,63.8,387868,0.0,1.0
2022-12-14,62.42,63.54,61.7742,62.7115,143633,62.42,63.54,61.7742,62.7115,143633,0.0,1.0
2022-12-15,60.3,61.62,60.12,61.58,83500,60.3,61.62,60.12,61.58,83500,0.0,1.0
2022-12-16,59.73,60.52,59.44,60.01,88699,59.73,60.52,59.44,60.01,88699,0.0,1.0
2022-12-19,58.81,59.7867,58.57,59.63,104702,58.81,59.7867,58.57,59.63,104702,0.0,1.0
2022-12-20,58.31,59.8,58.2934,58.7,83358,58.31,59.8,58.2934,58.7,83358,0.0,1.0
2022-12-21,59.2,59.995,58.5034,58.58,91160,59.2,59.995,58.5034,58.58,91160,0.0,1.0
2022-12-22,57.93,58.66,57.55,58.61,75067,57.93,58.66,57.55,58.61,75067,0.0,1.0
2022-12-23,57.94,58.9,57.51,57.8931,60826,57.94,58.9,57.51,57.8931,60826,0.0,1.0
2022-12-27,56.74,58.3464,56.74,57.88,100326,56.74,58.3464,56.74,57.88,100326,0.0,1.0
2022-12-28,56.02,57.84,55.2,56.34,107288,56.02,57.84,55.2,56.34,107288,0.0,1.0
2022-12-29,58.29,58.29,56.4049,56.86,120901,58.29,58.29,56.4049,56.86,120901,0.0,1.0
2022-12-30,58.22,58.25,57.0502,57.72,79325,58.22,58.25,57.0502,57.72,79325,0.0,1.0
2023-01-03,57.66,58.45,57.19,58.3,33943,57.66,58.45,57.19,58.3,33943,0.0,1.0
2023-01-04,59.27,59.29,57.54,57.92,53992,59.27,59.29,57.54,57.92,53992,0.0,1.0
2023-01-05,58.3,59.3821,57.9949,58.3595,41673,58.3,59.3821,57.9949,58.3595,41673,0.0,1.0
2023-01-06,60.19,60.19,58.7,58.81,53011,60.19,60.19,58.7,58.81,53011,0.0,1.0
2023-01-09,62.3,62.5,60.01,60.3,388517,62.3,62.5,60.01,60.3,388517,0.0,1.0
2023-01-10,63.61,63.87,61.0433,61.1701,354002,63.61,63.87,61.0433,61.1701,354002,0.0,1.0
2023-01-11,65.06,65.06,63.1,63.28,516667,65.06,65.06,63.1,63.28,516667,0.0,1.0
2023-01-12,65.01,65.31,62.631,64.74,406274,65.01,65.31,62.631,64.74,406274,0.0,1.0
2023-01-13,65.2,65.4865,63.4706,64.1,186847,65.2,65.4865,63.4706,64.1,186847,0.0,1.0
2023-01-17,64.52,65.3,64.1041,64.8,135284,64.52,65.3,64.1041,64.8,135284,0.0,1.0
2023-01-18,62.11,65.4,62.1,65.02,245836,62.11,65.4,62.1,65.02,245836,0.0,1.0
2023-01-19,62.34,63.19,60.4,61.73,123020,62.34,63.19,60.4,61.73,123020,0.0,1.0
2023-01-20,63.41,63.99,62.1691,63.03,113055,63.41,63.99,62.1691,63.03,113055,0.0,1.0
2023-01-23,64.48,65.29,63.0661,63.41,194134,64.48,65.29,63.0661,63.41,194134,0.0,1.0
2023-01-24,65.03,65.5,64.17,64.54,88533,65.03,65.5,64.17,64.54,88533,0.0,1.0
2023-01-25,65.16,65.3,63.5019,64.31,75084,65.16,65.3,63.5019,64.31,75084,0.0,1.0
2023-01-26,65.21,66.65,64.9291,65.46,197410,65.21,66.65,64.9291,65.46,197410,0.0,1.0
2023-01-27,65.06,65.5151,64.36,65.05,151377,65.06,65.5151,64.36,65.05,151377,0.0,1.0
2023-01-30,63.22,64.7,62.7807,64.61,124470,63.22,64.7,62.7807,64.61,124470,0.0,1.0
2023-01-31,64.4,64.57,63.0,63.34,132296,64.4,64.57,63.0,63.34,132296,0.0,1.0
2023-02-01,65.61,66.19,63.82,63.9246,161670,65.61,66.19,63.82,63.9246,161670,0.0,1.0
2023-02-02,65.22,66.9,64.65,65.89,374017,65.22,66.9,64.65,65.89,374017,0.0,1.0
2023-02-03,64.24,65.7554,63.5,63.94,115079,64.24,65.7554,63.5,63.94,115079,0.0,1.0
2023-02-06,64.23,64.7891,63.45,64.0,92817,64.23,64.7891,63.45,64.0,92817,0.0,1.0
2023-02-07,65.14,65.3089,63.7,64.0727,150754,65.14,65.3089,63.7,64.0727,150754,0.0,1.0
2023-02-08,64.17,65.14,63.95,64.91,53565,64.17,65.14,63.95,64.91,53565,0.0,1.0
2023-02-09,63.6,65.4987,63.17,64.37,94864,63.6,65.4987,63.17,64.37,94864,0.0,1.0
2023-02-10,63.88,64.99,62.5956,63.66,257239,63.88,64.99,62.5956,63.66,257239,0.0,1.0
2023-02-13,63.65,64.5,63.0731,63.1301,108772,63.65,64.5,63.0731,63.1301,108772,0.0,1.0
2023-02-14,63.38,64.67,62.805,63.8395,95476,63.38,64.67,62.805,63.8395,95476,0.0,1.0
2023-02-15,63.76,63.82,62.06,63.37,107368,63.76,63.82,62.06,63.37,107368,0.0,1.0
2023-02-16,79.0,82.07,73.6491,75.31,3701626,79.0,82.07,73.6491,75.31,3701626,0.0,1.0
2023-02-17,77.69,78.41,72.8385,75.32,477570,77.69,78.41,72.8385,75.32,477570,0.0,1.0
2023-02-21,75.65,77.26,74.72,76.41,208780,75.65,77.26,74.72,76.41,208780,0.0,1.0
2023-02-22,73.99,76.9818,73.99,75.79,168780,73.99,76.9818,73.99,75.79,168780,0.0,1.0
2023-02-23,73.35,75.01,72.69,74.84,84812,73.35,75.01,72.69,74.84,84812,0.0,1.0
2023-02-24,72.43,73.3,71.4256,72.73,96469,72.43,73.3,71.4256,72.73,96469,0.0,1.0
2023-02-27,72.17,74.47,72.03,74.0,220331,72.17,74.47,72.03,74.0,220331,0.0,1.0
2023-02-28,72.77,72.97,71.31,72.03,115584,72.77,72.97,71.31,72.03,115584,0.0,1.0
2023-03-01,72.09,72.9501,71.223,72.37,109008,72.09,72.9501,71.223,72.37,109008,0.0,1.0
2023-03-02,70.62,71.65,70.5446,71.6,109645,70.62,71.65,70.5446,71.6,109645,0.0,1.0
2023-03-03,74.06,74.6,70.5024,71.18,266899,74.06,74.6,70.5024,71.18,266899,0.0,1.0
2023-03-06,72.97,74.5264,72.9,74.15,183065,72.97,74.5264,72.9,74.15,183065,0.0,1.0
2023-03-07,74.48,75.9616,73.0277,73.12,165871,74.48,75.9616,73.0277,73.12,165871,0.0,1.0
2023-03-08,72.35,74.8185,72.35,74.5,72392,72.35,74.8185,72.35,74.5,72392,0.0,1.0
2023-03-09,71.29,73.8058,71.15,72.5,94381,71.29,73.8058,71.15,72.5,94381,0.0,1.0
2023-03-10,70.25,72.0401,69.0,71.19,230751,70.25,72.0401,69.0,71.19,230751,0.0,1.0
2023-03-13,70.59,71.665,68.37,69.3,217348,70.59,71.665,68.37,69.3,217348,0.0,1.0
2023-03-14,70.56,72.3861,69.9588,70.5345,301337,70.56,72.3861,69.9588,70.5345,301337,0.0,1.0
2023-03-15,70.37,70.48,69.271,69.71,92329,70.37,70.48,69.271,69.71,92329,0.0,1.0
2023-03-16,71.13,72.06,69.2165,69.59,179301,71.13,72.06,69.2165,69.59,179301,0.0,1.0
2023-03-17,69.52,70.9679,68.6908,70.59,182527,69.52,70.9679,68.6908,70.59,182527,0.0,1.0
2023-03-20,69.88,71.1049,69.6215,70.04,85562,69.88,71.1049,69.6215,70.04,85562,0.0,1.0
2023-03-21,70.39,71.66,70.25,70.66,89969,70.39,71.66,70.25,70.66,89969,0.0,1.0
2023-03-22,69.27,71.0,69.05,70.65,106570,69.27,71.0,69.05,70.65,106570,0.0,1.0
2023-03-23,69.03,71.49,68.4,69.71,225487,69.03,71.49,68.4,69.71,225487,0.0,1.0
2023-03-24,68.38,69.08,67.52,68.75,171338,68.38,69.08,67.52,68.75,171338,0.0,1.0
2023-03-27,69.32,69.85,68.4,69.18,79346,69.32,69.85,68.4,69.18,79346,0.0,1.0
2023-03-28,69.08,69.22,68.0,68.78,65296,69.08,69.22,68.0,68.78,65296,0.0,1.0
2023-03-29,72.39,72.4,69.75,69.75,227145,72.39,72.4,69.75,69.75,227145,0.0,1.0
2023-03-30,70.9,72.8706,70.67,72.2,200115,70.9,72.8706,70.67,72.2,200115,0.0,1.0
2023-03-31,71.86,72.14,70.5915,71.33,158172,71.86,72.14,70.5915,71.33,158172,0.0,1.0
2023-04-03,71.27,72.11,70.61,72.11,73613,71.27,72.11,70.61,72.11,73613,0.0,1.0
2023-04-04,71.52,71.8,70.68,70.96,153903,71.52,71.8,70.68,70.96,153903,0.0,1.0
2023-04-05,69.82,71.6,68.3,71.09,314741,69.82,71.6,68.3,71.09,314741,0.0,1.0
2023-04-06,69.95,70.4071,68.579,69.6,157874,69.95,70.4071,68.579,69.6,157874,0.0,1.0
2023-04-10,69.85,70.32,69.27,69.59,134736,69.85,70.32,69.27,69.59,134736,0.0,1.0
2023-04-11,69.8,70.2,68.55,69.85,368324,69.8,70.2,68.55,69.85,368324,0.0,1.0
2023-04-12,70.44,71.2,70.35,70.55,181504,70.44,71.2,70.35,70.55,181504,0.0,1.0
2023-04-13,72.92,73.01,68.72,70.55,438274,72.92,73.01,68.72,70.55,438274,0.0,1.0
2023-04-14,72.32,72.8207,71.65,72.6,184826,72.32,72.8207,71.65,72.6,184826,0.0,1.0
2023-04-17,72.15,72.92,71.6808,72.55,174956,72.15,72.92,71.6808,72.55,174956,0.0,1.0
2023-04-18,70.87,72.4816,70.68,72.33,127909,70.87,72.4816,70.68,72.33,127909,0.0,1.0
2023-04-19,72.45,73.6755,68.47,70.2,674540,72.45,73.6755,68.47,70.2,674540,0.0,1.0
2023-04-20,72.73,72.73,71.4297,71.81,98804,72.73,72.73,71.4297,71.81,98804,0.0,1.0
2023-04-21,74.3,74.3,71.8159,72.93,156656,74.3,74.3,71.8159,72.93,156656,0.0,1.0
2023-04-24,76.99,77.3322,74.87,76.65,312778,76.99,77.3322,74.87,76.65,312778,0.0,1.0
2023-04-25,76.45,76.66,75.45,75.71,151567,76.45,76.66,75.45,75.71,151567,0.0,1.0
2023-04-26,76.5,77.34,75.1399,76.25,94963,76.5,77.34,75.1399,76.25,94963,0.0,1.0
2023-04-27,77.21,77.25,76.41,76.64,113736,77.21,77.25,76.41,76.64,113736,0.0,1.0
2023-04-28,76.43,78.2,76.43,76.89,227252,76.43,78.2,76.43,76.89,227252,0.0,1.0
2023-05-01,76.92,77.18,76.4,76.76,45376,76.92,77.18,76.4,76.76,45376,0.0,1.0
2023-05-02,78.59,78.59,75.81,76.8,191479,78.59,78.59,75.81,76.8,191479,0.0,1.0
2023-05-03,77.53,78.8,76.766,77.74,241008,77.53,78.8,76.766,77.74,241008,0.0,1.0
2023-05-04,78.05,78.46,76.37,77.3,137766,78.05,78.46,76.37,77.3,137766,0.0,1.0
2023-05-05,79.12,79.81,78.1,78.1,259178,79.12,79.81,78.1,78.1,259178,0.0,1.0
2023-05-08,79.4,79.54,77.63,78.75,106766,79.4,79.54,77.63,78.75,106766,0.0,1.0
2023-05-09,79.84,80.3,78.78,79.14,55277,79.84,80.3,78.78,79.14,55277,0.0,1.0
2023-05-10,81.55,81.81,79.93,80.1,186038,81.55,81.81,79.93,80.1,186038,0.0,1.0
2023-05-11,81.11,81.58,80.49,81.16,103643,81.11,81.58,80.49,81.16,103643,0.0,1.0
2023-05-12,80.28,81.57,79.38,81.41,147112,80.28,81.57,79.38,81.41,147112,0.0,1.0
2023-05-15,80.86,81.5,79.6034,80.27,139087,80.86,81.5,79.6034,80.27,139087,0.0,1.0
2023-05-16,81.25,81.26,80.13,80.49,124571,81.25,81.26,80.13,80.49,124571,0.0,1.0
2023-05-17,82.21,82.21,80.3181,81.57,207497,82.21,82.21,80.3181,81.57,207497,0.0,1.0
2023-05-18,82.7,83.0,81.5256,82.17,329605,82.7,83.0,81.5256,82.17,329605,0.0,1.0
2023-05-19,81.71,83.0,80.69,83.0,301173,81.71,83.0,80.69,83.0,301173,0.0,1.0
2023-05-22,81.57,82.02,80.8044,81.71,144308,81.57,82.02,80.8044,81.71,144308,0.0,1.0
2023-05-23,80.86,82.13,80.82,81.39,173588,80.86,82.13,80.82,81.39,173588,0.0,1.0
2023-05-24,81.9,81.9,80.0,80.64,139138,81.9,81.9,80.0,80.64,139138,0.0,1.0
2023-05-25,81.04,82.51,80.96,82.05,188756,81.04,82.51,80.96,82.05,188756,0.0,1.0
2023-05-26,81.24,81.94,81.0199,81.23,109484,81.24,81.94,81.0199,81.23,109484,0.0,1.0
2023-05-30,81.58,81.999,80.6034,81.57,268816,81.58,81.999,80.6034,81.57,268816,0.0,1.0
2023-05-31,82.57,83.0,80.8925,81.9,246424,82.57,83.0,80.8925,81.9,246424,0.0,1.0
2023-06-01,81.64,82.8847,81.64,82.4,123134,81.64,82.8847,81.64,82.4,123134,0.0,1.0
2023-06-02,81.52,82.4,81.4137,82.23,67132,81.52,82.4,81.4137,82.23,67132,0.0,1.0
2023-06-05,81.61,82.18,81.2847,81.51,129049,81.61,82.18,81.2847,81.51,129049,0.0,1.0
2023-06-06,82.7,82.73,81.1,81.5,86381,82.7,82.73,81.1,81.5,86381,0.0,1.0
2023-06-07,81.5,82.7192,81.28,82.7,95775,81.5,82.7192,81.28,82.7,95775,0.0,1.0
2023-06-08,82.41,82.45,81.3519,81.88,91903,82.41,82.45,81.3519,81.88,91903,0.0,1.0
2023-06-09,81.55,83.0,81.38,82.14,87583,81.55,83.0,81.38,82.14,87583,0.0,1.0
2023-06-12,82.37,82.4,81.3515,81.88,115459,82.37,82.4,81.3515,81.88,115459,0.0,1.0
2023-06-13,83.72,84.42,82.18,82.18,238121,83.72,84.42,82.18,82.18,238121,0.0,1.0
2023-06-14,83.15,84.0,82.6,83.8,205572,83.15,84.0,82.6,83.8,205572,0.0,1.0
2023-06-15,81.73,83.5,81.61,83.18,166226,81.73,83.5,81.61,83.18,166226,0.0,1.0
2023-06-16,81.92,82.9075,80.8,82.21,156911,81.92,82.9075,80.8,82.21,156911,0.0,1.0
2023-06-20,81.5,81.9693,80.4,81.18,105608,81.5,81.9693,80.4,81.18,105608,0.0,1.0
2023-06-21,80.45,81.5,79.13,81.5,95977,80.45,81.5,79.13,81.5,95977,0.0,1.0
2023-06-22,80.0,80.86,79.81,80.12,90680,80.0,80.86,79.81,80.12,90680,0.0,1.0
2023-06-23,78.9,79.9209,77.23,79.9209,212383,78.9,79.9209,77.23,79.9209,212383,0.0,1.0
2023-06-26,82.38,82.7,78.1716,78.67,273784,82.38,82.7,78.1716,78.67,273784,0.0,1.0
2023-06-27,82.92,82.98,81.2,82.34,184394,82.92,82.98,81.2,82.34,184394,0.0,1.0
2023-06-28,82.39,83.25,82.08,83.0,120882,82.39,83.25,82.08,83.0,120882,0.0,1.0
2023-06-29,83.35,83.3571,82.1578,82.81,73368,83.35,83.3571,82.1578,82.81,73368,0.0,1.0
2023-06-30,80.82,83.9485,80.69,83.4,253336,80.82,83.9485,80.69,83.4,253336,0.0,1.0
2023-07-03,81.61,81.61,80.4194,80.58,86655,81.61,81.61,80.4194,80.58,86655,0.0,1.0
2023-07-05,81.35,81.8245,80.7,81.42,43778,81.35,81.8245,80.7,81.42,43778,0.0,1.0
2023-07-06,79.76,81.1,79.59,81.1,45558,79.76,81.1,79.59,81.1,45558,0.0,1.0
2023-07-07,78.5,80.99,78.225,80.2,67891,78.5,80.99,78.225,80.2,67891,0.0,1.0
2023-07-10,81.1,81.92,78.9717,79.01,137595,81.1,81.92,78.9717,79.01,137595,0.0,1.0
2023-07-11,81.55,81.95,80.45,81.27,103869,81.55,81.95,80.45,81.27,103869,0.0,1.0
2023-07-12,81.15,82.2,80.79,82.08,48026,81.15,82.2,80.79,82.08,48026,0.0,1.0
2023-07-13,82.88,82.88,80.7775,81.16,119430,82.88,82.88,80.7775,81.16,119430,0.0,1.0
2023-07-14,82.0,82.43,81.2,82.0338,162915,82.0,82.43,81.2,82.0338,162915,0.0,1.0
2023-07-17,82.67,83.24,81.3908,82.0,100946,82.67,83.24,81.3908,82.0,100946,0.0,1.0
2023-07-18,81.37,83.08,81.3,83.08,179247,81.37,83.08,81.3,83.08,179247,0.0,1.0
2023-07-19,81.46,82.45,81.1,81.35,53424,81.46,82.45,81.1,81.35,53424,0.0,1.0
2023-07-20,80.78,81.61,80.15,81.22,62386,80.78,81.61,80.15,81.22,62386,0.0,1.0
2023-07-21,80.47,81.0317,80.0465,80.91,42603,80.47,81.0317,80.0465,80.91,42603,0.0,1.0
2023-07-24,81.26,81.51,80.0,80.5443,97967,81.26,81.51,80.0,80.5443,97967,0.0,1.0
2023-07-25,81.03,81.768,80.7,81.0154,64488,81.03,81.768,80.7,81.0154,64488,0.0,1.0
2023-07-26,80.47,81.01,79.7925,80.63,45705,80.47,81.01,79.7925,80.63,45705,0.0,1.0
2023-07-27,78.8,81.1787,78.48,80.61,77943,78.8,81.1787,78.48,80.61,77943,0.0,1.0
2023-07-28,79.61,80.3992,79.06,79.34,53520,79.61,80.3992,79.06,79.34,53520,0.0,1.0
2023-07-31,79.76,80.11,79.09,79.67,106423,79.76,80.11,79.09,79.67,106423,0.0,1.0
2023-08-01,80.44,80.69,78.4058,79.55,77387,80.44,80.69,78.4058,79.55,77387,0.0,1.0
2023-08-02,78.57,80.2,78.48,79.9,65798,78.57,80.2,78.48,79.9,65798,0.0,1.0
2023-08-03,79.26,79.58,77.7738,78.5,106220,79.26,79.58,77.7738,78.5,106220,0.0,1.0
2023-08-04,80.75,83.805,80.5,81.36,316395,80.75,83.805,80.5,81.36,316395,0.0,1.0
2023-08-07,79.38,81.99,79.35,80.78,98637,79.38,81.99,79.35,80.78,98637,0.0,1.0
2023-08-08,78.06,79.59,77.52,79.31,110704,78.06,79.59,77.52,79.31,110704,0.0,1.0
2023-08-09,77.29,79.4278,77.29,78.1,48327,77.29,79.4278,77.29,78.1,48327,0.0,1.0
2023-08-10,76.475,78.74,76.38,77.72,126667,76.475,78.74,76.38,77.72,126667,0.0,1.0
2023-08-11,75.61,78.3846,75.011,78.3846,95007,75.61,78.3846,75.011,78.3846,95007,0.0,1.0
2023-08-14,75.71,76.44,74.4,75.34,141956,75.71,76.44,74.4,75.34,141956,0.0,1.0
2023-08-15,73.27,74.15,70.5,70.7,1968242,73.27,74.15,70.5,70.7,1968242,0.0,1.0
2023-08-16,69.87,72.7346,66.5005,72.13,1160707,69.87,72.7346,66.5005,72.13,1160707,0.0,1.0
2023-08-17,69.85,71.05,68.8,70.32,236526,69.85,71.05,68.8,70.32,236526,0.0,1.0
2023-08-18,87.48,88.88,70.6163,70.7,1374433,87.48,88.88,70.6163,70.7,1374433,0.0,1.0
2023-08-21,90.39,99.5,83.0,89.51,1858027,90.39,99.5,83.0,89.51,1858027,0.0,1.0
2023-08-22,90.7,90.91,88.53,89.9,380137,90.7,90.91,88.53,89.9,380137,0.0,1.0
2023-08-23,91.33,91.35,86.4,90.0,565334,91.33,91.35,86.4,90.0,565334,0.0,1.0
2023-08-24,92.97,93.5,88.02,90.22,551274,92.97,93.5,88.02,90.22,551274,0.0,1.0
2023-08-25,95.91,96.31,92.225,93.71,543765,95.91,96.31,92.225,93.71,543765,0.0,1.0
2023-08-28,98.43,99.56,94.2915,95.49,406135,98.43,99.56,94.2915,95.49,406135,0.0,1.0
2023-08-29,97.75,102.4,96.2,98.57,435019,97.75,102.4,96.2,98.57,435019,0.0,1.0
2023-08-30,100.67,101.42,96.954,96.96,333082,100.67,101.42,96.954,96.96,333082,0.0,1.0
2023-08-31,98.32,101.49,97.5,99.07,354067,98.32,101.49,97.5,99.07,354067,0.0,1.0
2023-09-01,100.57,100.89,96.2,98.49,418231,100.57,100.89,96.2,98.49,418231,0.0,1.0
2023-09-05,97.6,100.0,96.97,99.51,384458,97.6,100.0,96.97,99.51,384458,0.0,1.0
2023-09-06,95.29,98.445,94.77,97.34,344750,95.29,98.445,94.77,97.34,344750,0.0,1.0
2023-09-07,92.0,96.4521,91.62,94.77,298581,92.0,96.4521,91.62,94.77,298581,0.0,1.0
2023-09-08,91.15,93.11,90.19,91.9,301423,91.15,93.11,90.19,91.9,301423,0.0,1.0
2023-09-11,90.12,93.3373,88.5052,91.27,255344,90.12,93.3373,88.5052,91.27,255344,0.0,1.0
2023-09-12,88.98,91.34,88.77,90.1,129447,88.98,91.34,88.77,90.1,129447,0.0,1.0
2023-09-13,90.74,92.73,88.73,88.73,341433,90.74,92.73,88.73,88.73,341433,0.0,1.0
2023-09-14,89.0,92.0074,88.63,91.0,222519,89.0,92.0074,88.63,91.0,222519,0.0,1.0
2023-09-15,87.39,89.8898,86.56,89.1016,191671,87.39,89.8898,86.56,89.1016,191671,0.0,1.0
2023-09-18,84.8,88.01,84.64,87.89,138239,84.8,88.01,84.64,87.89,138239,0.0,1.0
2023-09-19,85.99,86.17,83.2684,85.11,337415,85.99,86.17,83.2684,85.11,337415,0.0,1.0
2023-09-20,87.87,88.4,85.6,85.6,262850,87.87,88.4,85.6,85.6,262850,0.0,1.0
2023-09-21,83.17,87.3,82.86,87.3,236781,83.17,87.3,82.86,87.3,236781,0.0,1.0
2023-09-22,86.45,87.01,83.8,83.8,193234,86.45,87.01,83.8,83.8,193234,0.0,1.0
2023-09-25,86.83,87.19,85.51,85.51,105213,86.83,87.19,85.51,85.51,105213,0.0,1.0
2023-09-26,85.23,87.8705,84.62,86.87,78832,85.23,87.8705,84.62,86.87,78832,0.0,1.0
2023-09-27,85.66,86.12,84.75,85.49,39053,85.66,86.12,84.75,85.49,39053,0.0,1.0
2023-09-28,86.28,86.89,85.38,85.38,95993,86.28,86.89,85.38,85.38,95993,0.0,1.0
2023-09-29,84.71,88.2983,84.2907,86.96,104892,84.71,88.2983,84.2907,86.96,104892,0.0,1.0
2023-10-02,84.36,86.2992,84.11,84.73,58488,84.36,86.2992,84.11,84.73,58488,0.0,1.0
2023-10-03,83.41,84.95,82.6536,83.9,79535,83.41,84.95,82.6536,83.9,79535,0.0,1.0
2023-10-04,84.33,85.0,82.9152,83.65,35081,84.33,85.0,82.9152,83.65,35081,0.0,1.0
2023-10-05,85.11,85.27,83.573,84.1,56875,85.11,85.27,83.573,84.1,56875,0.0,1.0
2023-10-06,86.4,87.0,77.17,81.0,391654,86.4,87.0,77.17,81.0,391654,0.0,1.0
2023-10-09,85.35,86.49,84.2533,86.4,44492,85.35,86.49,84.2533,86.4,44492,0.0,1.0
2023-10-10,85.82,86.9569,84.56,85.0,134199,85.82,86.9569,84.56,85.0,134199,0.0,1.0
2023-10-11,85.12,86.25,84.5,86.095,38426,85.12,86.25,84.5,86.095,38426,0.0,1.0
2023-10-12,84.16,85.7099,84.089,85.18,40974,84.16,85.7099,84.089,85.18,40974,0.0,1.0
2023-10-13,84.34,85.0,83.94,84.7,174671,84.34,85.0,83.94,84.7,174671,0.0,1.0
2023-10-16,82.48,86.5,82.05,86.48,69305,82.48,86.5,82.05,86.48,69305,0.0,1.0
2023-10-17,82.44,84.54,81.7286,82.3,55622,82.44,84.54,81.7286,82.3,55622,0.0,1.0
2023-10-18,80.86,82.39,80.21,82.39,81966,80.86,82.39,80.21,82.39,81966,0.0,1.0
2023-10-19,77.96,81.52,77.5,81.52,75108,77.96,81.52,77.5,81.52,75108,0.0,1.0
2023-10-20,76.21,78.7231,75.0,77.9,81417,76.21,78.7231,75.0,77.9,81417,0.0,1.0
2023-10-23,72.49,76.2091,72.21,76.0,199855,72.49,76.2091,72.21,76.0,199855,0.0,1.0
2023-10-24,74.51,74.88,72.5972,73.14,69124,74.51,74.88,72.5972,73.14,69124,0.0,1.0
2023-10-25,75.68,76.325,74.31,74.76,60682,75.68,76.325,74.31,74.76,60682,0.0,1.0
2023-10-26,79.16,79.99,75.51,75.51,66442,79.16,79.99,75.51,75.51,66442,0.0,1.0
2023-10-27,81.52,82.49,78.892,80.55,71625,81.52,82.49,78.892,80.55,71625,0.0,1.0
2023-10-30,80.77,82.3995,80.1803,81.38,24019,80.77,82.3995,80.1803,81.38,24019,0.0,1.0
2023-10-31,82.04,82.09,80.0,81.24,44182,82.04,82.09,80.0,81.24,44182,0.0,1.0
2023-11-01,84.22,85.61,82.88,82.88,61691,84.22,85.61,82.88,82.88,61691,0.0,1.0
2023-11-02,84.51,85.6,84.1,84.15,88829,84.51,85.6,84.1,84.15,88829,0.0,1.0
2023-11-03,84.49,86.0,83.7553,84.34,76505,84.49,86.0,83.7553,84.34,76505,0.0,1.0
2023-11-06,83.15,84.5627,82.525,83.98,26529,83.15,84.5627,82.525,83.98,26529,0.0,1.0
2023-11-07,83.37,84.7318,83.031,84.06,51224,83.37,84.7318,83.031,84.06,51224,0.0,1.0
2023-11-08,82.69,83.5541,81.64,83.02,37320,82.69,83.5541,81.64,83.02,37320,0.0,1.0
2023-11-09,79.78,82.52,79.75,81.82,40994,79.78,82.52,79.75,81.82,40994,0.0,1.0
2023-11-10,80.33,80.9198,79.22,79.9,41171,80.33,80.9198,79.22,79.9,41171,0.0,1.0
2023-11-13,78.77,79.9968,78.16,79.87,34869,78.77,79.9968,78.16,79.87,34869,0.0,1.0
2023-11-14,81.3,81.5092,79.4115,80.69,56355,81.3,81.5092,79.4115,80.69,56355,0.0,1.0
2023-11-15,82.84,84.24,81.11,81.24,71337,82.84,84.24,81.11,81.24,71337,0.0,1.0
2023-11-16,81.97,82.95,81.03,82.04,38490,81.97,82.95,81.03,82.04,38490,0.0,1.0
2023-11-17,83.01,83.16,81.65,82.69,80345,83.01,83.16,81.65,82.69,80345,0.0,1.0
2023-11-20,83.26,83.49,82.1101,82.29,62822,83.26,83.49,82.1101,82.29,62822,0.0,1.0
2023-11-21,84.11,84.17,82.3,82.6,42739,84.11,84.17,82.3,82.6,42739,0.0,1.0
2023-11-22,83.45,85.73,83.09,84.42,79170,83.45,85.73,83.09,84.42,79170,0.0,1.0
2023-11-24,83.49,83.8322,82.4018,82.76,25867,83.49,83.8322,82.4018,82.76,25867,0.0,1.0
2023-11-27,82.14,83.79,81.5852,83.75,41408,82.14,83.79,81.5852,83.75,41408,0.0,1.0
2023-11-28,82.95,83.2,82.36,82.38,38910,82.95,83.2,82.36,82.38,38910,0.0,1.0
2023-11-29,82.29,84.5,82.14,83.74,52136,82.29,84.5,82.14,83.74,52136,0.0,1.0
2023-11-30,81.41,83.083,80.54,82.67,65765,81.41,83.083,80.54,82.67,65765,0.0,1.0
2023-12-01,82.48,82.72,80.6832,81.69,31945,82.48,82.72,80.6832,81.69,31945,0.0,1.0
2023-12-04,81.56,82.871,81.23,82.6,26749,81.56,82.871,81.23,82.6,26749,0.0,1.0
2023-12-05,79.63,81.495,79.63,80.8901,42449,79.63,81.495,79.63,80.8901,42449,0.0,1.0
2023-12-06,79.9,82.3488,79.55,79.57,38398,79.9,82.3488,79.55,79.57,38398,0.0,1.0
2023-12-07,79.78,79.9,79.0,79.9,22764,79.78,79.9,79.0,79.9,22764,0.0,1.0
2023-12-08,80.31,81.5761,79.7,79.9,55934,80.31,81.5761,79.7,79.9,55934,0.0,1.0
2023-12-11,80.25,80.74,79.5,80.3,33160,80.25,80.74,79.5,80.3,33160,0.0,1.0
2023-12-12,80.47,80.6,79.5,79.5412,25990,80.47,80.6,79.5,79.5412,25990,0.0,1.0
2023-12-13,80.11,80.4564,79.1,79.5772,60473,80.11,80.4564,79.1,79.5772,60473,0.0,1.0
2023-12-14,80.44,81.0,79.2613,80.4,95402,80.44,81.0,79.2613,80.4,95402,0.0,1.0
2023-12-15,80.08,80.25,79.6,80.15,51836,80.08,80.25,79.6,80.15,51836,0.0,1.0
2023-12-18,79.36,80.165,79.1032,79.5293,41590,79.36,80.165,79.1032,79.5293,41590,0.0,1.0
2023-12-19,78.92,80.5,78.8,79.35,46233,78.92,80.5,78.8,79.35,46233,0.0,1.0
2023-12-20,78.93,80.1,78.6426,78.77,94772,78.93,80.1,78.6426,78.77,94772,0.0,1.0
2023-12-21,80.39,80.42,79.1921,79.92,61829,80.39,80.42,79.1921,79.92,61829,0.0,1.0
2023-12-22,79.43,80.4236,79.2,80.0,30764,79.43,80.4236,79.2,80.0,30764,0.0,1.0
2023-12-26,80.3,82.27,79.22,79.4,119800,80.3,82.27,79.22,79.4,119800,0.0,1.0
2023-12-27,81.61,81.9998,80.1,80.85,66636,81.61,81.9998,80.1,80.85,66636,0.0,1.0
2023-12-28,82.15,83.06,81.29,81.89,91573,82.15,83.06,81.29,81.89,91573,0.0,1.0
2023-12-29,80.6,82.8034,80.6,82.8034,43393,80.6,82.8034,80.6,82.8034,43393,0.0,1.0
2024-01-02,79.84,80.7,79.0675,80.1465,19649,79.84,80.7,79.0675,80.1465,19649,0.0,1.0
2024-01-03,78.98,79.8957,78.81,79.26,63332,78.98,79.8957,78.81,79.26,63332,0.0,1.0
2024-01-04,79.57,79.8512,78.97,78.9726,24794,79.57,79.8512,78.97,78.9726,24794,0.0,1.0
2024-01-05,79.66,80.24,79.0997,79.1,43149,79.66,80.24,79.0997,79.1,43149,0.0,1.0
2024-01-08,80.57,80.57,79.77,79.77,50098,80.57,80.57,79.77,79.77,50098,0.0,1.0
2024-01-09,80.7,80.98,79.67,79.67,52301,80.7,80.98,79.67,79.67,52301,0.0,1.0
2024-01-10,80.79,81.27,80.0,80.8258,49148,80.79,81.27,80.0,80.8258,49148,0.0,1.0
2024-01-11,80.62,80.78,79.8129,80.7262,46870,80.62,80.78,79.8129,80.7262,46870,0.0,1.0
2024-01-12,81.18,81.18,80.0,80.9,56465,81.18,81.18,80.0,80.9,56465,0.0,1.0
2024-01-16,81.17,81.32,80.3996,80.7,54512,81.17,81.32,80.3996,80.7,54512,0.0,1.0
2024-01-17,81.84,81.99,80.022,80.31,65451,81.84,81.99,80.022,80.31,65451,0.0,1.0
2024-01-18,81.03,82.7264,80.3546,81.9,100226,81.03,82.7264,80.3546,81.9,100226,0.0,1.0
2024-01-19,80.48,81.11,79.97,80.655,35393,80.48,81.11,79.97,80.655,35393,0.0,1.0
2024-01-22,80.18,80.95,79.97,80.5,41685,80.18,80.95,79.97,80.5,41685,0.0,1.0
2024-01-23,80.57,80.81,80.0,80.0134,52841,80.57,80.81,80.0,80.0134,52841,0.0,1.0
2024-01-24,79.62,81.04,79.56,80.47,48624,79.62,81.04,79.56,80.47,48624,0.0,1.0
2024-01-25,78.36,79.9794,78.0106,79.75,47064,78.36,79.9794,78.0106,79.75,47064,0.0,1.0
2024-01-26,84.94,87.07,82.2,84.73,409501,84.94,87.07,82.2,84.73,409501,0.0,1.0
2024-01-29,85.38,85.99,84.12,84.86,132631,85.38,85.99,84.12,84.86,132631,0.0,1.0
2024-01-30,84.7,85.6316,84.65,85.0915,44294,84.7,85.6316,84.65,85.0915,44294,0.0,1.0
2024-01-31,82.13,85.25,82.0201,84.4422,100360,82.13,85.25,82.0201,84.4422,100360,0.0,1.0
2024-02-01,81.75,83.01,81.16,82.4,40015,81.75,83.01,81.16,82.4,40015,0.0,1.0
2024-02-02,83.49,83.63,80.63,80.63,49763,83.49,83.63,80.63,80.63,49763,0.0,1.0
2024-02-05,78.74,82.93,78.61,82.93,158291,78.74,82.93,78.61,82.93,158291,0.0,1.0
2024-02-06,81.19,83.47,79.4,79.4,138167,81.19,83.47,79.4,79.4,138167,0.0,1.0
2024-02-07,80.83,81.19,80.0,81.02,23102,80.83,81.19,80.0,81.02,23102,0.0,1.0
2024-02-08,81.43,81.76,80.54,81.26,28324,81.43,81.76,80.54,81.26,28324,0.0,1.0
2024-02-09,82.32,82.41,81.2415,81.3,38225,82.32,82.41,81.2415,81.3,38225,0.0,1.0
2024-02-12,82.53,84.5,82.02,83.29,75945,82.53,84.5,82.02,83.29,75945,0.0,1.0
2024-02-13,80.56,82.2,80.32,81.0793,43389,80.56,82.2,80.32,81.0793,43389,0.0,1.0
2024-02-14,80.06,81.31,80.06,80.72,22037,80.06,81.31,80.06,80.72,22037,0.0,1.0
2024-02-15,81.08,81.5,80.15,80.6,35768,81.08,81.5,80.15,80.6,35768,0.0,1.0
2024-02-16,78.61,81.3,78.5,81.2,88211,78.61,81.3,78.5,81.2,88211,0.0,1.0
2024-02-20,77.23,80.28,77.2,78.9,64882,77.23,80.28,77.2,78.9,64882,0.0,1.0
2024-02-21,76.89,78.495,76.6,77.05,59560,76.89,78.495,76.6,77.05,59560,0.0,1.0
2024-02-22,77.28,78.915,77.0,77.1,47934,77.28,78.915,77.0,77.1,47934,0.0,1.0
2024-02-23,77.48,78.3795,77.0687,77.76,12767,77.48,78.3795,77.0687,77.76,12767,0.0,1.0
2024-02-26,76.75,77.4533,76.47,77.1,37596,76.75,77.4533,76.47,77.1,37596,0.0,1.0
2024-02-27,77.17,77.6638,76.475,76.5194,16649,77.17,77.6638,76.475,76.5194,16649,0.0,1.0
2024-02-28,77.56,77.9774,76.39,76.92,54076,77.56,77.9774,76.39,76.92,54076,0.0,1.0
2024-02-29,76.53,78.05,76.4,77.86,39567,76.53,78.05,76.4,77.86,39567,0.0,1.0
2024-03-01,75.88,77.0,75.27,76.28,32384,75.88,77.0,75.27,76.28,32384,0.0,1.0
2024-03-04,75.92,76.199,74.0,75.62,105537,75.92,76.199,74.0,75.62,105537,0.0,1.0
2024-03-05,75.59,76.2,74.96,76.0,33595,75.59,76.2,74.96,76.0,33595,0.0,1.0
2024-03-06,75.74,76.64,75.317,75.5,41089,75.74,76.64,75.317,75.5,41089,0.0,1.0
2024-03-07,75.0,76.12,74.635,75.38,25986,75.0,76.12,74.635,75.38,25986,0.0,1.0
2024-03-08,74.16,75.19,74.16,74.77,31401,74.16,75.19,74.16,74.77,31401,0.0,1.0
2024-03-11,74.02,74.855,73.451,74.119,26773,74.02,74.855,73.451,74.119,26773,0.0,1.0
2024-03-12,73.8,74.45,72.9,74.0,52158,73.8,74.45,72.9,74.0,52158,0.0,1.0
2024-03-13,73.62,74.8394,73.09,73.99,57411,73.62,74.8394,73.09,73.99,57411,0.0,1.0
2024-03-14,74.64,74.75,73.2,73.7,45868,74.64,74.75,73.2,73.7,45868,0.0,1.0
2024-03-15,74.94,75.8,74.445,74.9326,75794,74.94,75.8,74.445,74.9326,75794,0.0,1.0
2024-03-18,71.54,75.7,65.61,75.07,255135,71.54,75.7,65.61,75.07,255135,0.0,1.0
2024-03-19,71.61,72.6499,71.61,71.61,41903,71.61,72.6499,71.61,71.61,41903,0.0,1.0
2024-03-20,72.46,72.797,71.0736,72.14,30621,72.46,72.797,71.0736,72.14,30621,0.0,1.0
2024-03-21,72.06,72.92,72.05,72.12,10024,72.06,72.92,72.05,72.12,10024,0.0,1.0
2024-03-22,69.83,72.79,69.53,72.76,61142,69.83,72.79,69.53,72.76,61142,0.0,1.0
2024-03-25,70.01,70.7854,68.78,70.0,33401,70.01,70.7854,68.78,70.0,33401,0.0,1.0
2024-03-26,70.04,71.8913,69.6,70.96,34943,70.04,71.8913,69.6,70.96,34943,0.0,1.0
2024-03-27,71.11,72.09,69.51,69.5877,36817,71.11,72.09,69.51,69.5877,36817,0.0,1.0
2024-03-28,70.57,71.9899,70.1832,70.62,26422,70.57,71.9899,70.1832,70.62,26422,0.0,1.0
2024-04-01,70.0,71.4299,68.96,71.4299,47660,70.0,71.4299,68.96,71.4299,47660,0.0,1.0
2024-04-02,68.81,71.0144,68.655,69.5368,30856,68.81,71.0144,68.655,69.5368,30856,0.0,1.0
2024-04-03,68.71,69.4065,68.21,68.21,21189,68.71,69.4065,68.21,68.21,21189,0.0,1.0
2024-04-04,68.66,69.8548,68.21,68.8144,30174,68.66,69.8548,68.21,68.8144,30174,0.0,1.0
2024-04-05,69.49,69.49,68.2,68.94,34821,69.49,69.49,68.2,68.94,34821,0.0,1.0
2024-04-08,69.05,69.8345,68.327,69.1,30565,69.05,69.8345,68.327,69.1,30565,0.0,1.0
2024-04-09,69.1,69.84,68.69,68.8832,25324,69.1,69.84,68.69,68.8832,25324,0.0,1.0
2024-04-10,68.44,68.88,68.0,68.88,24711,68.44,68.88,68.0,68.88,24711,0.0,1.0
2024-04-11,68.11,68.7,68.0,68.0845,22322,68.11,68.7,68.0,68.0845,22322,0.0,1.0
2024-04-12,67.0,68.0,66.59,68.0,37913,67.0,68.0,66.59,68.0,37913,0.0,1.0
2024-04-15,66.51,67.5,65.82,67.35,56303,66.51,67.5,65.82,67.35,56303,0.0,1.0
2024-04-16,66.5,67.0,64.68,65.93,60127,66.5,67.0,64.68,65.93,60127,0.0,1.0
2024-04-17,65.42,66.84,64.83,66.26,84604,65.42,66.84,64.83,66.26,84604,0.0,1.0
2024-04-18,67.58,69.8869,67.06,69.01,65003,67.58,69.8869,67.06,69.01,65003,0.0,1.0
2024-04-19,65.44,67.62,65.42,67.53,84232,65.44,67.62,65.42,67.53,84232,0.0,1.0
2024-04-22,65.19,66.46,64.25,65.5,131631,65.19,66.46,64.25,65.5,131631,0.0,1.0
2024-04-23,65.67,65.7733,64.0,65.2394,99783,65.67,65.7733,64.0,65.2394,99783,0.0,1.0
2024-04-24,67.3,68.9552,66.605,67.63,59760,67.3,68.9552,66.605,67.63,59760,0.0,1.0
2024-04-25,67.4,67.66,66.12,66.56,31855,67.4,67.66,66.12,66.56,31855,0.0,1.0
2024-04-26,68.5,68.76,67.72,67.9,37619,68.5,68.76,67.72,67.9,37619,0.0,1.0
2024-04-29,69.05,69.5,68.35,69.14,46604,69.05,69.5,68.35,69.14,46604,0.0,1.0
2024-04-30,68.01,68.98,68.01,68.9,68638,68.01,68.98,68.01,68.9,68638,0.0,1.0
2024-05-01,66.65,68.53,66.61,68.53,41989,66.65,68.53,66.61,68.53,41989,0.0,1.0
2024-05-02,67.73,68.0,66.84,66.84,23192,67.73,68.0,66.84,66.84,23192,0.0,1.0
2024-05-03,69.5,69.57,67.8,67.9,59188,69.5,69.57,67.8,67.9,59188,0.0,1.0
2024-05-06,69.99,70.7734,69.5,69.5,45828,69.99,70.7734,69.5,69.5,45828,0.0,1.0
2024-05-07,70.8,71.0,69.82,70.32,43825,70.8,71.0,69.82,70.32,43825,0.0,1.0
2024-05-08,69.2,70.9,68.6,70.76,74299,69.2,70.9,68.6,70.76,74299,0.0,1.0
2024-05-09,69.33,69.86,69.06,69.06,13139,69.33,69.86,69.06,69.06,13139,0.0,1.0
2024-05-10,69.18,69.7,69.02,69.61,20357,69.18,69.7,69.02,69.61,20357,0.0,1.0
2024-05-13,69.25,70.07,68.82,69.65,37474,69.25,70.07,68.82,69.65,37474,0.0,1.0
2024-05-14,69.27,69.7,69.0,69.2,39285,69.27,69.7,69.0,69.2,39285,0.0,1.0
2024-05-15,71.49,71.5,69.1592,69.55,86803,71.49,71.5,69.1592,69.55,86803,0.0,1.0
2024-05-16,70.98,71.5,70.6,71.11,34690,70.98,71.5,70.6,71.11,34690,0.0,1.0
2024-05-17,74.54,74.74,70.97,71.0,79235,74.54,74.74,70.97,71.0,79235,0.0,1.0
2024-05-20,75.75,75.78,73.7558,74.4,53571,75.75,75.78,73.7558,74.4,53571,0.0,1.0
2024-05-21,75.34,75.8825,74.66,75.8825,47783,75.34,75.8825,74.66,75.8825,47783,0.0,1.0
2024-05-22,74.99,75.455,74.62,75.36,35375,74.99,75.455,74.62,75.36,35375,0.0,1.0
2024-05-23,75.92,76.33,74.83,75.31,68532,75.92,76.33,74.83,75.31,68532,0.0,1.0
2024-05-24,77.38,77.86,75.81,76.26,72886,77.38,77.86,75.81,76.26,72886,0.0,1.0
2024-05-28,77.43,78.46,77.05,77.38,82132,77.43,78.46,77.05,77.38,82132,0.0,1.0
2024-05-29,77.2,77.37,74.7824,76.98,92761,77.2,77.37,74.7824,76.98,92761,0.0,1.0
2024-05-30,76.73,78.1,76.3,77.45,91907,76.73,78.1,76.3,77.45,91907,0.0,1.0
2024-05-31,76.24,77.3,75.25,77.2,82144,76.24,77.3,75.25,77.2,82144,0.0,1.0
2024-06-03,75.95,76.65,75.4,76.37,53366,75.95,76.65,75.4,76.37,53366,0.0,1.0
2024-06-04,76.0,76.14,75.1424,75.46,57297,76.0,76.14,75.1424,75.46,57297,0.0,1.0
2024-06-05,77.04,77.15,75.85,76.05,62502,77.04,77.15,75.85,76.05,62502,0.0,1.0
2024-06-06,76.88,77.09,76.45,76.87,63169,76.88,77.09,76.45,76.87,63169,0.0,1.0
2024-06-07,76.5,77.0,76.0,76.43,30168,76.5,77.0,76.0,76.43,30168,0.0,1.0
2024-06-10,76.95,77.22,75.98,76.11,39762,76.95,77.22,75.98,76.11,39762,0.0,1.0
2024-06-11,76.72,77.2,76.3527,76.51,62937,76.72,77.2,76.3527,76.51,62937,0.0,1.0
2024-06-12,77.44,77.9,76.7804,77.1,73740,77.44,77.9,76.7804,77.1,73740,0.0,1.0
2024-06-13,77.01,77.41,76.12,77.41,80132,77.01,77.41,76.12,77.41,80132,0.0,1.0
2024-06-14,81.66,84.98,79.41,79.59,515062,81.66,84.98,79.41,79.59,515062,0.0,1.0
2024-06-17,81.56,81.84,79.12,81.8,130229,81.56,81.84,79.12,81.8,130229,0.0,1.0
2024-06-18,80.0,81.49,79.38,81.49,70298,80.0,81.49,79.38,81.49,70298,0.0,1.0
2024-06-20,80.92,81.234,80.07,80.2,61352,80.92,81.234,80.07,80.2,61352,0.0,1.0
2024-06-21,80.16,81.45,80.0,81.0,65283,80.16,81.45,80.0,81.0,65283,0.0,1.0
2024-06-24,79.38,80.1,79.0,80.1,77514,79.38,80.1,79.0,80.1,77514,0.0,1.0
2024-06-25,79.49,80.32,79.02,79.28,72964,79.49,80.32,79.02,79.28,72964,0.0,1.0
2024-06-26,78.07,79.3,78.0235,79.215,64816,78.07,79.3,78.0235,79.215,64816,0.0,1.0
2024-06-27,77.44,78.8338,77.08,77.9,65109,77.44,78.8338,77.08,77.9,65109,0.0,1.0
2024-06-28,75.4,77.6,75.2131,77.57,70866,75.4,77.6,75.2131,77.57,70866,0.0,1.0
2024-07-01,73.72,75.7463,73.35,75.39,64104,73.72,75.7463,73.35,75.39,64104,0.0,1.0
2024-07-02,74.44,75.27,71.88,73.77,106349,74.44,75.27,71.88,73.77,106349,0.0,1.0
2024-07-03,75.25,76.0,74.2688,74.44,50268,75.25,76.0,74.2688,74.44,50268,0.0,1.0
2024-07-05,76.81,76.87,74.17,75.25,78827,76.81,76.87,74.17,75.25,78827,0.0,1.0
2024-07-08,76.29,77.2999,76.1751,76.84,33476,76.29,77.2999,76.1751,76.84,33476,0.0,1.0
2024-07-09,78.05,78.2,75.6523,76.05,69227,78.05,78.2,75.6523,76.05,69227,0.0,1.0
2024-07-10,79.76,80.08,78.1963,78.25,84601,79.76,80.08,78.1963,78.25,84601,0.0,1.0
2024-07-11,77.67,80.0,77.38,79.7,50880,77.67,80.0,77.38,79.7,50880,0.0,1.0
2024-07-12,80.12,80.29,76.6078,76.6078,129584,80.12,80.29,76.6078,76.6078,129584,0.0,1.0
2024-07-15,80.66,81.2,78.71,80.12,207757,80.66,81.2,78.71,80.12,207757,0.0,1.0
2024-07-16,82.03,82.12,80.3027,81.12,154812,82.03,82.12,80.3027,81.12,154812,0.0,1.0
2024-07-17,82.53,82.7,80.5996,81.92,96200,82.53,82.7,80.5996,81.92,96200,0.0,1.0
2024-07-18,81.73,83.3968,81.39,82.47,86051,81.73,83.3968,81.39,82.47,86051,0.0,1.0
2024-07-19,80.1,81.8,80.01,81.49,54394,80.1,81.8,80.01,81.49,54394,0.0,1.0
2024-07-22,82.49,82.49,80.1,80.89,50128,82.49,82.49,80.1,80.89,50128,0.0,1.0
2024-07-23,80.72,82.72,80.72,81.96,43137,80.72,82.72,80.72,81.96,43137,0.0,1.0
2024-07-24,78.57,80.9166,78.35,80.01,39447,78.57,80.9166,78.35,80.01,39447,0.0,1.0
2024-07-25,81.81,82.0,78.0,78.27,71446,81.81,82.0,78.0,78.27,71446,0.0,1.0
2024-07-26,82.72,83.0,80.5,82.18,112831,82.72,83.0,80.5,82.18,112831,0.0,1.0
2024-07-29,83.67,83.67,81.68,83.0,66243,83.67,83.67,81.68,83.0,66243,0.0,1.0
2024-07-30,84.3,84.35,82.3007,83.1,75795,84.3,84.35,82.3007,83.1,75795,0.0,1.0
2024-07-31,84.15,85.139,82.01,84.5,172339,84.15,85.139,82.01,84.5,172339,0.0,1.0
2024-08-01,81.48,84.4,81.0799,84.29,50454,81.48,84.4,81.0799,84.29,50454,0.0,1.0
2024-08-02,79.2,81.707,78.6411,80.9,41473,79.2,81.707,78.6411,80.9,41473,0.0,1.0
2024-08-05,79.5,79.6,75.11,75.26,104184,79.5,79.6,75.11,75.26,104184,0.0,1.0
2024-08-06,83.72,84.27,80.28,80.28,139747,83.72,84.27,80.28,80.28,139747,0.0,1.0
2024-08-07,84.34,85.0,82.0805,83.86,186211,84.34,85.0,82.0805,83.86,186211,0.0,1.0
2024-08-08,86.56,86.89,83.51,85.45,150079,86.56,86.89,83.51,85.45,150079,0.0,1.0
2024-08-09,87.9,88.11,85.93,88.11,246636,87.9,88.11,85.93,88.11,246636,0.0,1.0
2024-08-12,89.6,90.0,86.78,88.62,181542,89.6,90.0,86.78,88.62,181542,0.0,1.0
2024-08-13,86.84,90.72,86.71,89.98,130184,86.84,90.72,86.71,89.98,130184,0.0,1.0
2024-08-14,83.97,88.2804,83.79,86.75,101566,83.97,88.2804,83.79,86.75,101566,0.0,1.0
2024-08-15,85.92,87.39,84.42,84.42,47920,85.92,87.39,84.42,84.42,47920,0.0,1.0
2024-08-16,84.94,86.38,84.45,85.19,51741,84.94,86.38,84.45,85.19,51741,0.0,1.0
2024-08-19,86.09,86.14,83.7758,84.5289,75703,86.09,86.14,83.7758,84.5289,75703,0.0,1.0
2024-08-20,87.79,88.22,85.0,85.37,81600,87.79,88.22,85.0,85.37,81600,0.0,1.0
2024-08-21,91.32,91.43,86.73,88.47,162595,91.32,91.43,86.73,88.47,162595,0.0,1.0
2024-08-22,92.44,93.0,89.31,91.21,144065,92.44,93.0,89.31,91.21,144065,0.0,1.0
2024-08-23,93.75,93.9,90.8817,91.29,126473,93.75,93.9,90.8817,91.29,126473,0.0,1.0
2024-08-26,90.6,94.9799,90.2307,93.75,73443,90.6,94.9799,90.2307,93.75,73443,0.0,1.0
2024-08-27,92.47,92.6073,90.22,90.29,49812,92.47,92.6073,90.22,90.29,49812,0.0,1.0
2024-08-28,91.01,93.4973,90.99,92.47,39780,91.01,93.4973,90.99,92.47,39780,0.0,1.0
2024-08-29,89.97,92.89,89.91,91.85,60534,89.97,92.89,89.91,91.85,60534,0.0,1.0
2024-08-30,90.44,91.275,89.0,90.74,95086,90.44,91.275,89.0,90.74,95086,0.0,1.0
2024-09-03,89.17,89.9,88.1148,89.9,57615,89.17,89.9,88.1148,89.9,57615,0.0,1.0
2024-09-04,89.27,89.58,88.1156,88.57,21596,89.27,89.58,88.1156,88.57,21596,0.0,1.0
2024-09-05,91.16,91.44,88.82,88.87,42371,91.16,91.44,88.82,88.87,42371,0.0,1.0
2024-09-06,93.25,93.74,89.14,91.16,165529,93.25,93.74,89.14,91.16,165529,0.0,1.0
2024-09-09,92.96,95.16,92.37,93.44,88410,92.96,95.16,92.37,93.44,88410,0.0,1.0
2024-09-10,92.99,93.61,91.12,93.05,56070,92.99,93.61,91.12,93.05,56070,0.0,1.0
2024-09-11,94.4,94.52,91.8029,93.0,54955,94.4,94.52,91.8029,93.0,54955,0.0,1.0
2024-09-12,94.98,95.08,93.6408,94.49,54967,94.98,95.08,93.6408,94.49,54967,0.0,1.0
2024-09-13,97.36,97.38,93.69,95.64,79515,97.36,97.38,93.69,95.64,79515,0.0,1.0
2024-09-16,94.46,97.87,94.45,97.87,55691,94.46,97.87,94.45,97.87,55691,0.0,1.0
2024-09-17,95.69,95.8,94.5426,94.93,26485,95.69,95.8,94.5426,94.93,26485,0.0,1.0
2024-09-18,95.86,96.82,95.38,95.69,59129,95.86,96.82,95.38,95.69,59129,0.0,1.0
2024-09-19,97.79,98.0,95.23,96.42,178163,97.79,98.0,95.23,96.42,178163,0.0,1.0
2024-09-20,95.67,97.8188,95.121,97.68,60533,95.67,97.8188,95.121,97.68,60533,0.0,1.0
2024-09-23,95.87,97.0,95.2978,97.0,51739,95.87,97.0,95.2978,97.0,51739,0.0,1.0
2024-09-24,96.22,97.35,95.3302,95.87,69665,96.22,97.35,95.3302,95.87,69665,0.0,1.0
2024-09-25,96.35,96.8093,95.2786,96.18,22381,96.35,96.8093,95.2786,96.18,22381,0.0,1.0
2024-09-26,95.06,97.4094,95.0,97.19,65213,95.06,97.4094,95.0,97.19,65213,0.0,1.0
2024-09-27,93.62,96.4412,93.36,95.5,49288,93.62,96.4412,93.36,95.5,49288,0.0,1.0
2024-09-30,94.76,94.9985,92.88,92.88,58709,94.76,94.9985,92.88,92.88,58709,0.0,1.0
2024-10-01,96.53,96.595,93.9919,94.81,54041,96.53,96.595,93.9919,94.81,54041,0.0,1.0
2024-10-02,97.42,97.76,95.7081,96.53,78454,97.42,97.76,95.7081,96.53,78454,0.0,1.0
2024-10-03,98.12,98.87,96.79,97.07,69923,98.12,98.87,96.79,97.07,69923,0.0,1.0
2024-10-04,99.41,99.41,97.2203,98.61,104108,99.41,99.41,97.2203,98.61,104108,0.0,1.0
2024-10-07,96.43,99.41,96.11,99.41,44950,96.43,99.41,96.11,99.41,44950,0.0,1.0
2024-10-08,98.14,98.36,96.0,96.0,54483,98.14,98.36,96.0,96.0,54483,0.0,1.0
2024-10-09,98.47,99.77,97.0,97.82,63920,98.47,99.77,97.0,97.82,63920,0.0,1.0
2024-10-10,97.47,98.517,97.07,98.28,32851,97.47,98.517,97.07,98.28,32851,0.0,1.0
2024-10-11,97.85,98.9856,97.6245,97.98,22834,97.85,98.9856,97.6245,97.98,22834,0.0,1.0
2024-10-14,99.2,101.01,98.0,98.0,163454,99.2,101.01,98.0,98.0,163454,0.0,1.0
2024-10-15,99.56,100.26,98.96,99.42,60595,99.56,100.26,98.96,99.42,60595,0.0,1.0
2024-10-16,100.59,101.32,99.89,100.02,85083,100.59,101.32,99.89,100.02,85083,0.0,1.0
2024-10-17,105.37,105.42,100.71,101.0,133757,105.37,105.42,100.71,101.0,133757,0.0,1.0
2024-10-18,105.23,108.14,103.9,105.5,148945,105.23,108.14,103.9,105.5,148945,0.0,1.0
2024-10-21,104.89,105.5,103.9,104.63,53350,104.89,105.5,103.9,104.63,53350,0.0,1.0
2024-10-22,107.14,107.14,104.1359,104.79,63394,107.14,107.14,104.1359,104.79,63394,0.0,1.0
2024-10-23,105.77,107.54,105.2,107.15,88423,105.77,107.54,105.2,107.15,88423,0.0,1.0
2024-10-24,106.1,106.8509,105.3,105.77,69670,106.1,106.8509,105.3,105.77,69670,0.0,1.0
2024-10-25,111.38,111.5864,106.45,106.83,125465,111.38,111.5864,106.45,106.83,125465,0.0,1.0
2024-10-28,111.0,112.34,110.11,111.19,108645,111.0,112.34,110.11,111.19,108645,0.0,1.0
2024-10-29,110.25,112.34,109.82,111.09,129329,110.25,112.34,109.82,111.09,129329,0.0,1.0
2024-10-30,111.07,111.91,109.5741,110.16,85399,111.07,111.91,109.5741,110.16,85399,0.0,1.0
2024-10-31,108.4,111.28,108.3,110.68,123980,108.4,111.28,108.3,110.68,123980,0.0,1.0
2024-11-01,106.46,109.35,106.19,109.35,41587,106.46,109.35,106.19,109.35,41587,0.0,1.0
2024-11-04,104.59,107.075,104.59,106.4,33532,104.59,107.075,104.59,106.4,33532,0.0,1.0
2024-11-05,107.35,107.9748,105.0,105.5,81230,107.35,107.9748,105.0,105.5,81230,0.0,1.0
2024-11-06,109.35,110.9,108.595,108.99,111574,109.35,110.9,108.595,108.99,111574,0.0,1.0
2024-11-07,110.54,110.6,109.39,109.45,71593,110.54,110.6,109.39,109.45,71593,0.0,1.0
2024-11-08,112.86,114.4,110.3532,110.54,160672,112.86,114.4,110.3532,110.54,160672,0.0,1.0
2024-11-11,115.86,115.975,113.0,113.0,96193,115.86,115.975,113.0,113.0,96193,0.0,1.0
2024-11-12,114.49,116.41,113.81,116.41,99539,114.49,116.41,113.81,116.41,99539,0.0,1.0
2024-11-13,114.61,116.5,114.5383,115.09,96806,114.61,116.5,114.5383,115.09,96806,0.0,1.0
2024-11-14,116.58,116.9493,114.54,115.23,103691,116.58,116.9493,114.54,115.23,103691,0.0,1.0
2024-11-15,116.51,116.95,114.57,116.74,88929,116.51,116.95,114.57,116.74,88929,0.0,1.0
2024-11-18,116.22,116.98,113.8049,115.58,79406,116.22,116.98,113.8049,115.58,79406,0.0,1.0
2024-11-19,117.0,117.045,115.11,116.22,86789,117.0,117.045,115.11,116.22,86789,0.0,1.0
2024-11-20,122.71,122.71,116.9699,117.0,121052,122.71,122.71,116.9699,117.0,121052,0.0,1.0
2024-11-21,117.3,123.1735,117.095,122.49,158379,117.3,123.1735,117.095,122.49,158379,0.0,1.0
2024-11-22,117.47,118.9962,116.6714,117.3,61547,117.47,118.9962,116.6714,117.3,61547,0.0,1.0
2024-11-25,118.1,119.0,116.61,118.52,108469,118.1,119.0,116.61,118.52,108469,0.0,1.0
2024-11-26,117.38,118.6492,116.0759,117.55,54445,117.38,118.6492,116.0759,117.55,54445,0.0,1.0
2024-11-27,118.43,119.8,117.27,117.27,122135,118.43,119.8,117.27,117.27,122135,0.0,1.0
2024-11-29,118.88,120.795,118.23,118.71,106203,118.88,120.795,118.23,118.71,106203,0.0,1.0
2024-12-02,119.47,120.0,117.95,119.78,83986,119.47,120.0,117.95,119.78,83986,0.0,1.0
2024-12-03,119.57,120.55,118.1489,119.47,95643,119.57,120.55,118.1489,119.47,95643,0.0,1.0
2024-12-04,122.49,122.715,119.3956,119.57,58374,122.49,122.715,119.3956,119.57,58374,0.0,1.0
2024-12-05,126.48,126.96,123.0,123.0,77151,126.48,126.96,123.0,123.0,77151,0.0,1.0
2024-12-06,126.51,127.3499,125.365,126.48,98770,126.51,127.3499,125.365,126.48,98770,0.0,1.0
2024-12-09,126.45,131.1731,125.67,127.13,93247,126.45,131.1731,125.67,127.13,93247,0.0,1.0
2024-12-10,129.24,130.5,126.9,126.9,63176,129.24,130.5,126.9,126.9,63176,0.0,1.0
2024-12-11,131.95,132.22,127.9709,130.29,99619,131.95,132.22,127.9709,130.29,99619,0.0,1.0
2024-12-12,129.48,133.92,128.55,132.05,60050,129.48,133.92,128.55,132.05,60050,0.0,1.0
2024-12-13,132.15,132.15,129.5,129.5,31004,132.15,132.15,129.5,129.5,31004,0.0,1.0
2024-12-16,133.55,133.63,130.03,132.28,79236,133.55,133.63,130.03,132.28,79236,0.0,1.0
2024-12-17,131.18,134.0,130.4322,132.96,89199,131.18,134.0,130.4322,132.96,89199,0.0,1.0
2024-12-18,126.13,132.3,125.51,131.7,80907,126.13,132.3,125.51,131.7,80907,0.0,1.0
2024-12-19,127.2,130.04,126.5354,127.31,66987,127.2,130.04,126.5354,127.31,66987,0.0,1.0
2024-12-20,127.17,129.33,126.0,126.41,51952,127.17,129.33,126.0,126.41,51952,0.0,1.0
2024-12-23,128.92,130.0,126.5,127.37,83700,128.92,130.0,126.5,127.37,83700,0.0,1.0
2024-12-24,130.83,131.9685,128.4996,129.0,110402,130.83,131.9685,128.4996,129.0,110402,0.0,1.0
2024-12-26,132.44,132.8,129.8,130.83,83359,132.44,132.8,129.8,130.83,83359,0.0,1.0
2024-12-27,129.74,134.0,129.0,133.0,70159,129.74,134.0,129.0,133.0,70159,0.0,1.0
2024-12-30,130.965,131.55,127.2536,128.61,64415,130.965,131.55,127.2536,128.61,64415,0.0,1.0
2024-12-31,130.69,132.1896,129.12,130.88,63631,130.69,132.1896,129.12,130.88,63631,0.0,1.0
2025-01-02,133.25,133.775,130.45,131.0,75565,133.25,133.775,130.45,131.0,75565,0.0,1.0
2025-01-03,134.1,134.6655,131.11,134.0,85050,134.1,134.6655,131.11,134.0,85050,0.0,1.0
2025-01-06,131.33,135.23,131.33,134.75,61918,131.33,135.23,131.33,134.75,61918,0.0,1.0
2025-01-07,131.0,132.4,129.1572,132.19,95039,131.0,132.4,129.1572,132.19,95039,0.0,1.0
2025-01-08,133.2,133.6,129.8433,130.88,100643,133.2,133.6,129.8433,130.88,100643,0.0,1.0
2025-01-10,128.11,132.2,128.11,132.2,119482,128.11,132.2,128.11,132.2,119482,0.0,1.0
2025-01-13,124.96,127.8288,121.74,127.38,90671,124.96,127.8288,121.74,127.38,90671,0.0,1.0
2025-01-14,126.96,127.9754,125.64,125.8,59979,126.96,127.9754,125.64,125.8,59979,0.0,1.0
2025-01-15,130.85,131.085,127.6412,128.6,65285,130.85,131.085,127.6412,128.6,65285,0.0,1.0
2025-01-16,134.03,134.53,130.7765,131.64,80213,134.03,134.53,130.7765,131.64,80213,0.0,1.0
2025-01-17,134.63,136.07,133.2083,134.27,112664,134.63,136.07,133.2083,134.27,112664,0.0,1.0
2025-01-21,134.89,137.1634,133.1197,134.1,127817,134.89,137.1634,133.1197,134.1,127817,0.0,1.0
2025-01-22,138.32,139.16,135.27,135.27,65387,138.32,139.16,135.27,135.27,65387,0.0,1.0
2025-01-23,137.56,138.678,137.12,138.41,62620,137.56,138.678,137.12,138.41,62620,0.0,1.0
2025-01-24,138.32,138.8,137.6732,138.18,42763,138.32,138.8,137.6732,138.18,42763,0.0,1.0
2025-01-27,134.83,138.159,134.6,136.41,74396,134.83,138.159,134.6,136.41,74396,0.0,1.0
2025-01-28,138.97,139.0,134.8875,134.95,104611,138.97,139.0,134.8875,134.95,104611,0.0,1.0
2025-01-29,139.53,141.0,137.945,139.01,128982,139.53,141.0,137.945,139.01,128982,0.0,1.0
2025-01-30,141.83,142.0875,139.21,140.15,114368,141.83,142.0875,139.21,140.15,114368,0.0,1.0
2025-01-31,140.84,143.075,140.445,141.01,113834,140.84,143.075,140.445,141.01,113834,0.0,1.0
2025-02-03,140.88,142.5783,138.61,139.69,63252,140.88,142.5783,138.61,139.69,63252,0.0,1.0
2025-02-04,143.09,143.456,140.519,141.8,53375,143.09,143.456,140.519,141.8,53375,0.0,1.0
2025-02-05,146.7,146.9993,142.8472,143.09,75743,146.7,146.9993,142.8472,143.09,75743,0.0,1.0
2025-02-06,149.61,150.0,146.2471,146.75,95789,149.61,150.0,146.2471,146.75,95789,0.0,1.0
2025-02-07,157.56,161.35,149.9318,150.09,196132,157.56,161.35,149.9318,150.09,196132,0.0,1.0
2025-02-10,159.35,164.8248,158.06,158.61,141450,159.35,164.8248,158.06,158.61,141450,0.0,1.0
2025-02-11,149.89,160.7868,149.12,158.72,153688,149.89,160.7868,149.12,158.72,153688,0.0,1.0
2025-02-12,154.28,154.85,148.4114,149.52,91942,154.28,154.85,148.4114,149.52,91942,0.0,1.0
2025-02-13,160.98,160.99,155.0507,155.1,110917,160.98,160.99,155.0507,155.1,110917,0.0,1.0
2025-02-14,157.04,161.01,156.2801,160.24,97326,157.04,161.01,156.2801,160.24,97326,0.0,1.0
2025-02-18,156.55,159.81,154.55,157.83,134887,156.55,159.81,154.55,157.83,134887,0.0,1.0
2025-02-19,156.54,157.49,154.01,155.1,110248,156.54,157.49,154.01,155.1,110248,0.0,1.0
2025-02-20,154.42,157.6,152.1244,156.52,80673,154.42,157.6,152.1244,156.52,80673,0.0,1.0
2025-02-21,146.11,156.0,145.6001,155.0,98418,146.11,156.0,145.6001,155.0,98418,0.0,1.0
2025-02-24,145.83,149.0,143.515,148.4,78728,145.83,149.0,143.515,148.4,78728,0.0,1.0
2025-02-25,145.41,147.6633,142.39,146.5,55804,145.41,147.6633,142.39,146.5,55804,0.0,1.0
2025-02-26,149.33,149.96,144.49,145.63,99342,149.33,149.96,144.49,145.63,99342,0.0,1.0
2025-02-27,144.74,150.3,143.5775,149.94,91736,144.74,150.3,143.5775,149.94,91736,0.0,1.0
2025-02-28,147.07,147.66,143.2193,143.42,107509,147.07,147.66,143.2193,143.42,107509,0.0,1.0
2025-03-03,145.86,151.8693,145.057,147.21,96168,145.86,151.8693,145.057,147.21,96168,0.0,1.0
2025-03-04,140.24,145.0,135.1,144.01,108161,140.24,145.0,135.1,144.01,108161,0.0,1.0
2025-03-05,143.91,145.71,138.9732,140.32,119085,143.91,145.71,138.9732,140.32,119085,0.0,1.0
2025-03-06,137.39,142.2041,136.355,140.89,74916,137.39,142.2041,136.355,140.89,74916,0.0,1.0
2025-03-07,135.1,140.1266,131.54,137.39,63968,135.1,140.1266,131.54,137.39,63968,0.0,1.0
2025-03-10,127.81,132.46,126.32,131.31,108634,127.81,132.46,126.32,131.31,108634,0.0,1.0
2025-03-11,127.07,129.8327,126.305,128.48,75597,127.07,129.8327,126.305,128.48,75597,0.0,1.0
2025-03-12,125.2,131.8488,125.0,131.11,63554,125.2,131.8488,125.0,131.11,63554,0.0,1.0
2025-03-13,122.16,125.62,120.1,125.62,85129,122.16,125.62,120.1,125.62,85129,0.0,1.0
2025-03-14,126.89,129.71,124.0,124.87,89754,126.89,129.71,124.0,124.87,89754,0.0,1.0
2025-03-17,132.75,134.99,127.46,127.47,92763,132.75,134.99,127.46,127.47,92763,0.0,1.0
2025-03-18,132.63,132.92,130.585,132.22,72577,132.63,132.92,130.585,132.22,72577,0.0,1.0
2025-03-19,136.7,138.4977,132.63,132.63,56539,136.7,138.4977,132.63,132.63,56539,0.0,1.0
2025-03-20,135.47,138.28,132.87,135.01,88514,135.47,138.28,132.87,135.01,88514,0.0,1.0
2025-03-21,134.05,135.47,131.2671,135.47,42842,134.05,135.47,131.2671,135.47,42842,0.0,1.0
2025-03-24,138.96,139.7795,136.07,136.07,79181,138.96,139.7795,136.07,136.07,79181,0.0,1.0
2025-03-25,141.39,142.355,138.66,138.96,51318,141.39,142.355,138.66,138.96,51318,0.0,1.0
2025-03-26,139.93,143.622,139.0,141.39,39700,139.93,143.622,139.0,141.39,39700,0.0,1.0
2025-03-27,138.05,139.9,136.68,139.0,64918,138.05,139.9,136.68,139.0,64918,0.0,1.0
2025-03-28,131.63,138.5706,130.48,137.49,62042,131.63,138.5706,130.48,137.49,62042,0.0,1.0
2025-03-31,132.17,132.46,125.2,128.89,47888,132.17,132.46,125.2,128.89,47888,0.0,1.0
2025-04-01,133.51,134.65,130.6065,130.6065,46274,133.51,134.65,130.6065,130.6065,46274,0.0,1.0
2025-04-02,137.56,138.08,131.01,131.01,45060,137.56,138.08,131.01,131.01,45060,0.0,1.0
2025-04-03,127.61,132.0991,127.61,130.51,74211,127.61,132.0991,127.61,130.51,74211,0.0,1.0
2025-04-04,118.295,123.4247,115.9915,122.67,83298,118.295,123.4247,115.9915,122.67,83298,0.0,1.0
2025-04-07,115.02,125.1422,112.0,116.66,123633,115.02,125.1422,112.0,116.66,123633,0.0,1.0
2025-04-08,114.08,121.9419,111.85,121.58,75393,114.08,121.9419,111.85,121.58,75393,0.0,1.0
2025-04-09,129.88,130.505,112.1,113.72,109913,129.88,130.505,112.1,113.72,109913,0.0,1.0
2025-04-10,122.33,126.76,118.25,126.76,102370,122.33,126.76,118.25,126.76,102370,0.0,1.0
2025-04-11,126.38,128.09,121.0,123.07,112657,126.38,128.09,121.0,123.07,112657,0.0,1.0
2025-04-14,127.99,130.05,125.4805,130.05,88884,127.99,130.05,125.4805,130.05,88884,0.0,1.0
2025-04-15,128.91,129.685,126.3387,127.87,72131,128.91,129.685,126.3387,127.87,72131,0.0,1.0
2025-04-16,126.0,128.24,124.99,126.68,53805,126.0,128.24,124.99,126.68,53805,0.0,1.0
2025-04-17,129.05,129.8,126.0,127.87,43393,129.05,129.8,126.0,127.87,43393,0.0,1.0
2025-04-21,126.62,128.8,125.81,128.8,43633,126.62,128.8,125.81,128.8,43633,0.0,1.0
2025-04-22,132.93,134.3032,128.0,128.0,71315,132.93,134.3032,128.0,128.0,71315,0.0,1.0
2025-04-23,137.32,142.2,136.53,137.0,90426,137.32,142.2,136.53,137.0,90426,0.0,1.0
2025-04-24,142.42,143.315,137.46,138.9,98321,142.42,143.315,137.46,138.9,98321,0.0,1.0
2025-04-25,143.88,146.1988,142.0501,142.27,58360,143.88,146.1988,142.0501,142.27,58360,0.0,1.0
2025-04-28,145.86,147.0467,140.5,144.4,37871,145.86,147.0467,140.5,144.4,37871,0.0,1.0
2025-04-29,144.4,146.62,143.735,146.36,69953,144.4,146.62,143.735,146.36,69953,0.0,1.0
2025-04-30,142.83,143.4432,138.99,142.09,66939,142.83,143.4432,138.99,142.09,66939,0.0,1.0
2025-05-01,141.845,145.0,141.57,142.8,63313,141.845,145.0,141.57,142.8,63313,0.0,1.0
2025-05-02,145.62,146.9568,142.41,143.13,84578,145.62,146.9568,142.41,143.13,84578,0.0,1.0
2025-05-05,148.73,149.74,145.0,145.27,61858,148.73,149.74,145.0,145.27,61858,0.0,1.0
2025-05-06,148.86,149.31,146.0,146.64,49810,148.86,149.31,146.0,146.64,49810,0.0,1.0
2025-05-07,151.11,152.1,148.44,148.44,46754,151.11,152.1,148.44,148.44,46754,0.0,1.0
2025-05-08,155.67,157.99,152.49,153.36,72428,155.67,157.99,152.49,153.36,72428,0.0,1.0
2025-05-09,156.07,157.25,153.83,155.91,36332,156.07,157.25,153.83,155.91,36332,0.0,1.0
2025-05-12,160.21,161.0,156.3388,159.24,145349,160.21,161.0,156.3388,159.24,145349,0.0,1.0
2025-05-13,163.61,164.8,159.9,160.0,155200,163.61,164.8,159.9,160.0,155200,0.0,1.0
2025-05-14,169.35,169.5,162.4938,163.9,134178,169.35,169.5,162.4938,163.9,134178,0.0,1.0
2025-05-15,170.25,172.4554,167.8117,168.96,106546,170.25,172.4554,167.8117,168.96,106546,0.0,1.0
2025-05-16,176.0,181.14,171.77,171.77,114727,176.0,181.14,171.77,171.77,114727,0.0,1.0
2025-05-19,180.28,180.66,174.0,174.0,142185,180.28,180.66,174.0,174.0,142185,0.0,1.0
2025-05-20,183.07,184.8281,179.69,179.83,164602,183.07,184.8281,179.69,179.83,164602,0.0,1.0
2025-05-21,177.89,185.0,177.0053,182.94,185182,177.89,185.0,177.0053,182.94,185182,0.0,1.0
2025-05-22,172.245,177.0,172.09,176.13,163286,172.245,177.0,172.09,176.13,163286,0.0,1.0
2025-05-23,169.0,171.5,168.29,168.67,123869,169.0,171.5,168.29,168.67,123869,0.0,1.0
2025-05-27,156.61,173.4077,155.1809,172.39,285984,156.61,173.4077,155.1809,172.39,285984,0.0,1.0
2025-05-28,166.7,170.7299,161.46,161.5,219274,166.7,170.7299,161.46,161.5,219274,0.0,1.0
2025-05-29,164.97,172.8987,163.71,169.63,154580,164.97,172.8987,163.71,169.63,154580,0.0,1.0
2025-05-30,165.89,166.49,162.31,164.72,157566,165.89,166.49,162.31,164.72,157566,0.0,1.0
2025-06-02,160.58,164.0,159.0,163.01,176244,160.58,164.0,159.0,163.01,176244,0.0,1.0
2025-06-03,157.22,162.26,156.73,162.26,102760,157.22,162.26,156.73,162.26,102760,0.0,1.0
2025-06-04,152.26,158.8562,151.63,156.53,133079,152.26,158.8562,151.63,156.53,133079,0.0,1.0
2025-06-05,154.97,156.24,151.6,153.4,132304,154.97,156.24,151.6,153.4,132304,0.0,1.0
2025-06-06,155.93,158.07,153.54,155.5,91127,155.93,158.07,153.54,155.5,91127,0.0,1.0
2025-06-09,149.44,157.6706,148.34,155.95,158734,149.44,157.6706,148.34,155.95,158734,0.0,1.0
2025-06-10,152.46,153.02,148.72,150.0,109644,152.46,153.02,148.72,150.0,109644,0.0,1.0
2025-06-11,146.25,153.8172,144.32,152.5,143729,146.25,153.8172,144.32,152.5,143729,0.0,1.0
2025-06-12,152.32,152.94,146.25,147.9,118908,152.32,152.94,146.25,147.9,118908,0.0,1.0
2025-06-13,147.05,151.0,145.94,150.0,86725,147.05,151.0,145.94,150.0,86725,0.0,1.0
2025-06-16,151.81,158.4705,150.51,150.9,175397,151.81,158.4705,150.51,150.9,175397,0.0,1.0
2025-06-17,150.25,157.2,149.0,153.9,163675,150.25,157.2,149.0,153.9,163675,0.0,1.0
2025-06-18,140.43,150.0671,138.7,149.12,247117,140.43,150.0671,138.7,149.12,247117,0.0,1.0
2025-06-20,138.29,142.7558,137.0,140.9,146022,138.29,142.7558,137.0,140.9,146022,0.0,1.0
2025-06-23,141.54,142.5,137.0,139.44,168773,141.54,142.5,137.0,139.44,168773,0.0,1.0
2025-06-24,145.175,147.14,143.3447,143.47,197081,145.175,147.14,143.3447,143.47,197081,0.0,1.0
2025-06-25,143.14,145.85,141.115,145.4,121657,143.14,145.85,141.115,145.4,121657,0.0,1.0
2025-06-26,144.6,146.4155,142.28,144.0,144586,144.6,146.4155,142.28,144.0,144586,0.0,1.0
2025-06-27,144.06,145.2,141.6,144.53,1470665,144.06,145.2,141.6,144.53,1470665,0.0,1.0
2025-06-30,146.05,146.33,143.08,144.6,187194,146.05,146.33,143.08,144.6,187194,0.0,1.0
2025-07-01,141.94,146.3,141.905,145.0,225756,141.94,146.3,141.905,145.0,225756,0.0,1.0
2025-07-02,139.53,144.94,137.225,143.14,224125,139.53,144.94,137.225,143.14,224125,0.0,1.0
2025-07-03,143.33,144.59,141.725,142.39,329331,143.33,144.59,141.725,142.39,329331,0.0,1.0
2025-07-07,139.45,144.4277,139.45,142.21,131737,139.45,144.4277,139.45,142.21,131737,0.0,1.0
2025-07-08,142.88,143.44,138.85,140.51,146384,142.88,143.44,138.85,140.51,146384,0.0,1.0
2025-07-09,143.52,145.94,141.1326,142.56,114265,143.52,145.94,141.1326,142.56,114265,0.0,1.0
2025-07-10,145.41,145.84,142.6,144.06,88714,145.41,145.84,142.6,144.06,88714,0.0,1.0
2025-07-11,145.36,146.5,143.0424,145.42,104305,145.36,146.5,143.0424,145.42,104305,0.0,1.0
2025-07-14,152.64,152.82,145.2461,145.93,201159,152.64,152.82,145.2461,145.93,201159,0.0,1.0
2025-07-15,155.64,156.26,150.8,152.64,146909,155.64,156.26,150.8,152.64,146909,0.0,1.0
2025-07-16,159.33,159.35,153.5267,156.0,150266,159.33,159.35,153.5267,156.0,150266,0.0,1.0
2025-07-17,171.42,172.98,159.8166,159.98,331500,171.42,172.98,159.8166,159.98,331500,0.0,1.0
2025-07-18,178.85,179.05,172.0,173.73,264109,178.85,179.05,172.0,173.73,264109,0.0,1.0
2025-07-21,176.84,182.68,175.7209,178.85,293832,176.84,182.68,175.7209,178.85,293832,0.0,1.0
2025-07-22,166.27,176.52,165.0028,175.0,201017,166.27,176.52,165.0028,175.0,201017,0.0,1.0
2025-07-23,169.34,171.12,165.97,165.97,97543,169.34,171.12,165.97,165.97,97543,0.0,1.0
2025-07-24,170.55,171.9094,168.6897,171.4,98128,170.55,171.9094,168.6897,171.4,98128,0.0,1.0
2025-07-25,172.73,172.885,167.07,170.73,101667,172.73,172.885,167.07,170.73,101667,0.0,1.0
2025-07-28,175.58,177.09,171.33,173.89,122595,175.58,177.09,171.33,173.89,122595,0.0,1.0
2025-07-29,179.21,180.76,175.5457,176.95,133092,179.21,180.76,175.5457,176.95,133092,0.0,1.0
2025-07-30,177.18,180.35,174.62,180.0,101909,177.18,180.35,174.62,180.0,101909,0.0,1.0
2025-07-31,185.815,186.23,176.99,178.54,234264,185.815,186.23,176.99,178.54,234264,0.0,1.0
2025-08-01,182.17,184.265,177.65,181.5,154904,182.17,184.265,177.65,181.5,154904,0.0,1.0
2025-08-04,188.0,191.9773,184.27,184.27,148420,188.0,191.9773,184.27,184.27,148420,0.0,1.0
2025-08-05,188.75,189.9,185.0,188.59,99259,188.75,189.9,185.0,188.59,99259,0.0,1.0
2025-08-06,190.14,194.01,189.0,190.4,142328,190.14,194.01,189.0,190.4,142328,0.0,1.0
2025-08-07,185.95,192.712,185.0,190.41,120624,185.95,192.712,185.0,190.41,120624,0.0,1.0
2025-08-08,178.29,187.4814,176.87,187.31,130365,178.29,187.4814,176.87,187.31,130365,0.0,1.0
2025-08-11,175.0,181.1534,172.58,180.9,226503,175.0,181.1534,172.58,180.9,226503,0.0,1.0
2025-08-12,180.67,182.0,174.5,175.3,109057,180.67,182.0,174.5,175.3,109057,0.0,1.0
2025-08-13,174.15,181.9987,174.14,181.0,99337,174.15,181.9987,174.14,181.0,99337,0.0,1.0
2025-08-14,172.86,175.4969,171.06,172.16,61736,172.86,175.4969,171.06,172.16,61736,0.0,1.0
2025-08-15,171.89,174.985,171.0627,173.96,55078,171.89,174.985,171.0627,173.96,55078,0.0,1.0
2025-08-18,172.86,176.45,171.5,172.4,141446,172.86,176.45,171.5,172.4,141446,0.0,1.0
2025-08-19,169.23,173.8208,167.7,172.17,94298,169.23,173.8208,167.7,172.17,94298,0.0,1.0
2025-08-20,173.53,174.33,164.02,168.86,130092,173.53,174.33,164.02,168.86,130092,0.0,1.0
2025-08-21,174.95,178.0611,171.5816,173.31,82143,174.95,178.0611,171.5816,173.31,82143,0.0,1.0
2025-08-22,174.05,178.35,171.1735,174.37,104548,174.05,178.35,171.1735,174.37,104548,0.0,1.0
2025-08-25,171.6,175.44,170.99,174.0,85108,171.6,175.44,170.99,174.0,85108,0.0,1.0
2025-08-26,174.49,175.79,170.098,171.85,101694,174.49,175.79,170.098,171.85,101694,0.0,1.0
2025-08-27,173.95,177.0,173.17,173.91,94362,173.95,177.0,173.17,173.91,94362,0.0,1.0
2025-08-28,175.4,176.3263,173.8,174.28,95122,175.4,176.3263,173.8,174.28,95122,0.0,1.0
2025-08-29,170.92,175.9906,170.63,175.21,91081,170.92,175.9906,170.63,175.21,91081,0.0,1.0
2025-09-02,174.27,174.55,164.1223,167.5,126009,174.27,174.55,164.1223,167.5,126009,0.0,1.0
2025-09-03,172.69,181.884,169.65,177.03,148729,172.69,181.884,169.65,177.03,148729,0.0,1.0
2025-09-04,172.38,175.0886,171.27,173.12,53179,172.38,175.0886,171.27,173.12,53179,0.0,1.0
2025-09-05,169.46,173.984,165.12,173.06,87715,169.46,173.984,165.12,173.06,87715,0.0,1.0
2025-09-08,161.21,171.42,160.77,171.42,116575,161.21,171.42,160.77,171.42,116575,0.0,1.0
2025-09-09,166.84,167.6855,163.9,163.9,96666,166.84,167.6855,163.9,163.9,96666,0.0,1.0
2025-09-10,165.67,168.75,164.8,167.0,92959,165.67,168.75,164.8,167.0,92959,0.0,1.0
2025-09-11,161.89,166.2,160.0662,165.67,111209,161.89,166.2,160.0662,165.67,111209,0.0,1.0
2025-09-12,164.69,165.4,160.945,162.21,85210,164.69,165.4,160.945,162.21,85210,0.0,1.0
2025-09-15,164.91,168.8251,163.796,164.9,101073,164.91,168.8251,163.796,164.9,101073,0.0,1.0
2025-09-16,165.97,167.8058,163.59,163.88,74970,165.97,167.8058,163.59,163.88,74970,0.0,1.0
2025-09-17,168.83,171.7007,165.9,166.0,115969,168.83,171.7007,165.9,166.0,115969,0.0,1.0
2025-09-18,166.43,172.5881,166.41,169.71,102532,166.43,172.5881,166.41,169.71,102532,0.0,1.0
2025-09-19,169.89,169.99,165.0,167.52,109671,169.89,169.99,165.0,167.52,109671,0.0,1.0
2025-09-22,167.45,171.8566,165.33,170.0,108884,167.45,171.8566,165.33,170.0,108884,0.0,1.0
2025-09-23,171.395,172.8968,167.77,167.77,108562,171.395,172.8968,167.77,167.77,108562,0.0,1.0
2025-09-24,170.04,176.41,167.91,172.62,123101,170.04,176.41,167.91,172.62,123101,0.0,1.0
2025-09-25,170.73,171.26,167.56,167.56,66055,170.73,171.26,167.56,167.56,66055,0.0,1.0
2025-09-26,173.56,174.49,170.08,171.21,76431,173.56,174.49,170.08,171.21,76431,0.0,1.0
2025-09-29,172.97,176.8651,171.3,175.0,134974,172.97,176.8651,171.3,175.0,134974,0.0,1.0
2025-09-30,172.13,177.15,170.4485,176.1,112160,172.13,177.15,170.4485,176.1,112160,0.0,1.0
2025-10-01,166.31,172.5739,166.06,169.82,105629,166.31,172.5739,166.06,169.82,105629,0.0,1.0
2025-10-02,172.67,174.72,165.67,169.11,177934,172.67,174.72,165.67,169.11,177934,0.0,1.0
2025-10-03,170.81,173.0,168.22,172.06,146730,170.81,173.0,168.22,172.06,146730,0.0,1.0
2025-10-06,168.175,172.1461,168.0,171.07,67369,168.175,172.1461,168.0,171.07,67369,0.0,1.0
2025-10-07,170.11,170.36,164.055,168.08,171250,170.11,170.36,164.055,168.08,171250,0.0,1.0
2025-10-08,169.29,170.67,165.5,170.15,161567,169.29,170.67,165.5,170.15,161567,0.0,1.0
2025-10-09,170.83,174.36,169.8087,170.1,202238,170.83,174.36,169.8087,170.1,202238,0.0,1.0
2025-10-10,163.32,173.0,163.02,171.02,194290,163.32,173.0,163.02,171.02,194290,0.0,1.0
2025-10-13,169.77,170.47,166.41,168.0,89278,169.77,170.47,166.41,168.0,89278,0.0,1.0
2025-10-14,171.98,172.68,167.2351,168.55,132949,171.98,172.68,167.2351,168.55,132949,0.0,1.0
2025-10-15,169.69,174.95,169.65,172.24,145937,169.69,174.95,169.65,172.24,145937,0.0,1.0
2025-10-16,165.45,172.0,163.7,170.9,123144,165.45,172.0,163.7,170.9,123144,0.0,1.0
2025-10-17,162.29,167.9,161.41,167.9,95210,162.29,167.9,161.41,167.9,95210,0.0,1.0
2025-10-20,159.12,164.8,158.384,162.9,83364,159.12,164.8,158.384,162.9,83364,0.0,1.0
2025-10-21,155.41,159.64,154.94,159.64,102918,155.41,159.64,154.94,159.64,102918,0.0,1.0
2025-10-22,153.65,156.5,151.24,156.4,86567,153.65,156.5,151.24,156.4,86567,0.0,1.0
2025-10-23,154.86,156.46,153.06,153.65,81905,154.86,156.46,153.06,153.65,81905,0.0,1.0
2025-10-24,157.22,160.0,157.22,158.4,68198,157.22,160.0,157.22,158.4,68198,0.0,1.0
2025-10-27,156.77,160.79,156.42,158.53,58557,156.77,160.79,156.42,158.53,58557,0.0,1.0
2025-10-28,158.62,160.23,155.78,155.78,77286,158.62,160.23,155.78,155.78,77286,0.0,1.0
2025-10-29,156.49,158.42,154.0,158.42,71106,156.49,158.42,154.0,158.42,71106,0.0,1.0
2025-10-30,153.55,156.985,153.55,156.49,86856,153.55,156.985,153.55,156.49,86856,0.0,1.0
2025-10-31,153.66,157.83,153.5,155.9,111383,153.66,157.83,153.5,155.9,111383,0.0,1.0
2025-11-03,149.33,154.05,148.63,153.51,117895,149.33,154.05,148.63,153.51,117895,0.0,1.0
2025-11-04,140.38,147.14,140.0,147.04,165175,140.38,147.14,140.0,147.04,165175,0.0,1.0
2025-11-05,142.75,147.02,141.28,141.28,94214,142.75,147.02,141.28,141.28,94214,0.0,1.0
2025-11-06,136.99,143.5,134.32,143.5,175310,136.99,143.5,134.32,143.5,175310,0.0,1.0
2025-11-07,141.88,142.6,130.0,135.3,438768,141.88,142.6,130.0,135.3,438768,0.0,1.0
2025-11-10,139.72,148.0,138.66,146.9,106290,139.72,148.0,138.66,146.9,106290,0.0,1.0
2025-11-11,138.86,140.9,138.41,139.72,57168,138.86,140.9,138.41,139.72,57168,0.0,1.0
2025-11-12,139.95,141.44,137.52,139.26,43582,139.95,141.44,137.52,139.26,43582,0.0,1.0
2025-11-13,137.55,139.865,136.71,138.5,65073,137.55,139.865,136.71,138.5,65073,0.0,1.0
2025-11-14,140.66,143.36,134.0,134.85,74728,140.66,143.36,134.0,134.85,74728,0.0,1.0
2025-11-17,134.73,141.7851,134.42,140.09,91948,134.73,141.7851,134.42,140.09,91948,0.0,1.0
2025-11-18,137.32,138.79,132.81,132.81,95594,137.32,138.79,132.81,132.81,95594,0.0,1.0
2025-11-19,137.96,140.29,136.5881,137.94,66452,137.96,140.29,136.5881,137.94,66452,0.0,1.0
2025-11-20,133.19,141.02,132.88,139.21,62208,133.19,141.02,132.88,139.21,62208,0.0,1.0
2025-11-21,134.2,135.0863,131.18,134.9,72122,134.2,135.0863,131.18,134.9,72122,0.0,1.0
2025-11-24,135.57,137.165,133.52,133.52,88885,135.57,137.165,133.52,133.52,88885,0.0,1.0
2025-11-25,132.99,135.1347,130.05,134.14,109806,132.99,135.1347,130.05,134.14,109806,0.0,1.0
2025-11-26,132.32,134.0,131.7276,132.56,50458,132.32,134.0,131.7276,132.56,50458,0.0,1.0