date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2016-11-09,9.64,9.772,9.61,9.75,194272,9.64,9.772,9.61,9.75,194272,0.0,1.0
2016-11-10,9.72,9.7749,9.6,9.65,107171,9.72,9.7749,9.6,9.65,107171,0.0,1.0
2016-11-11,9.65,9.88,9.61,9.72,22493,9.65,9.88,9.61,9.72,22493,0.0,1.0
2016-11-14,9.55,9.7589,9.475,9.65,121718,9.55,9.7589,9.475,9.65,121718,0.0,1.0
2016-11-15,9.42,9.55,9.125,9.5,117803,9.42,9.55,9.125,9.5,117803,0.0,1.0
2016-11-16,8.83,9.25,8.55,9.14,615994,8.83,9.25,8.55,9.14,615994,0.0,1.0
2016-11-17,8.82,8.97,8.2,8.83,814332,8.82,8.97,8.2,8.83,814332,0.0,1.0
2016-11-18,9.09,9.09,8.9,8.9,27588,9.09,9.09,8.9,8.9,27588,0.0,1.0
2016-11-21,9.44,9.56,9.0135,9.03,146053,9.44,9.56,9.0135,9.03,146053,0.0,1.0
2016-11-22,9.8,9.906,9.284,9.48,59004,9.8,9.906,9.284,9.48,59004,0.0,1.0
2016-11-23,10.24,10.424,9.3,9.95,180033,10.24,10.424,9.3,9.95,180033,0.0,1.0
2016-11-25,10.33,10.7262,10.25,10.25,98296,10.33,10.7262,10.25,10.25,98296,0.0,1.0
2016-11-28,10.02,10.26,9.64,10.26,306026,10.02,10.26,9.64,10.26,306026,0.0,1.0
2016-11-29,10.01,10.115,9.79,10.02,395941,10.01,10.115,9.79,10.02,395941,0.0,1.0
2016-11-30,10.02,10.1999,9.89,10.13,42248,10.02,10.1999,9.89,10.13,42248,0.0,1.0
2016-12-01,10.01,10.12,9.86,10.12,142536,10.01,10.12,9.86,10.12,142536,0.0,1.0
2016-12-02,10.0,10.17,10.0,10.011,17257,10.0,10.17,10.0,10.011,17257,0.0,1.0
2016-12-05,9.93,10.09,9.9,9.9,62221,9.93,10.09,9.9,9.9,62221,0.0,1.0
2016-12-06,9.95,10.11,9.91,10.09,58180,9.95,10.11,9.91,10.09,58180,0.0,1.0
2016-12-07,10.0,10.08,9.93,9.955,40009,10.0,10.08,9.93,9.955,40009,0.0,1.0
2016-12-08,9.8,10.0,9.357,10.0,132361,9.8,10.0,9.357,10.0,132361,0.0,1.0
2016-12-09,9.99,10.0,9.435,9.72,30901,9.99,10.0,9.435,9.72,30901,0.0,1.0
2016-12-12,9.68,10.0,9.54,10.0,23362,9.68,10.0,9.54,10.0,23362,0.0,1.0
2016-12-13,9.82,9.82,9.45,9.62,38381,9.82,9.82,9.45,9.62,38381,0.0,1.0
2016-12-14,9.61,9.834,9.415,9.7,29163,9.61,9.834,9.415,9.7,29163,0.0,1.0
2016-12-15,9.56,9.7845,9.44,9.7101,104906,9.56,9.7845,9.44,9.7101,104906,0.0,1.0
2016-12-16,9.58,9.6981,9.01,9.51,54351,9.58,9.6981,9.01,9.51,54351,0.0,1.0
2016-12-19,9.21,9.64,8.81,9.29,47825,9.21,9.64,8.81,9.29,47825,0.0,1.0
2016-12-20,8.86,9.28,8.86,8.96,37874,8.86,9.28,8.86,8.96,37874,0.0,1.0
2016-12-21,8.05,9.04,8.03,9.01,117201,8.05,9.04,8.03,9.01,117201,0.0,1.0
2016-12-22,8.09,8.36,7.54,8.04,143199,8.09,8.36,7.54,8.04,143199,0.0,1.0
2016-12-23,8.17,8.39,7.56,7.62,76323,8.17,8.39,7.56,7.62,76323,0.0,1.0
2016-12-27,8.65,8.9,8.0,8.0,53571,8.65,8.9,8.0,8.0,53571,0.0,1.0
2016-12-28,8.72,8.999,8.2826,8.5,73498,8.72,8.999,8.2826,8.5,73498,0.0,1.0
2016-12-29,8.93,9.0739,8.64,8.72,154717,8.93,9.0739,8.64,8.72,154717,0.0,1.0
2016-12-30,8.6,9.1,8.47,9.0,44433,8.6,9.1,8.47,9.0,44433,0.0,1.0
2017-01-03,8.49,9.1401,8.34,9.1401,79903,8.49,9.1401,8.34,9.1401,79903,0.0,1.0
2017-01-04,8.295,9.0205,8.26,8.8001,58467,8.295,9.0205,8.26,8.8001,58467,0.0,1.0
2017-01-05,8.5,8.7616,8.235,8.25,99688,8.5,8.7616,8.235,8.25,99688,0.0,1.0
2017-01-06,8.38,9.08,8.05,8.59,238794,8.38,9.08,8.05,8.59,238794,0.0,1.0
2017-01-09,8.2,8.5,8.06,8.4,35187,8.2,8.5,8.06,8.4,35187,0.0,1.0
2017-01-10,8.1,8.42,8.07,8.15,28011,8.1,8.42,8.07,8.15,28011,0.0,1.0
2017-01-11,8.01,8.45,8.01,8.45,9328,8.01,8.45,8.01,8.45,9328,0.0,1.0
2017-01-12,7.95,8.063,7.9,8.01,33042,7.95,8.063,7.9,8.01,33042,0.0,1.0
2017-01-13,8.0,8.171,8.0,8.15,6943,8.0,8.171,8.0,8.15,6943,0.0,1.0
2017-01-17,8.05,8.25,7.9,8.0,14641,8.05,8.25,7.9,8.0,14641,0.0,1.0
2017-01-18,7.97,8.18,7.91,8.08,15239,7.97,8.18,7.91,8.08,15239,0.0,1.0
2017-01-19,7.81,8.0421,7.81,7.94,9565,7.81,8.0421,7.81,7.94,9565,0.0,1.0
2017-01-20,8.19,8.44,7.81,7.84,39515,8.19,8.44,7.81,7.84,39515,0.0,1.0
2017-01-23,8.15,8.48,8.1,8.4,31478,8.15,8.48,8.1,8.4,31478,0.0,1.0
2017-01-24,8.17,8.43,8.15,8.41,15004,8.17,8.43,8.15,8.41,15004,0.0,1.0
2017-01-25,8.17,8.3,8.0,8.1,142500,8.17,8.3,8.0,8.1,142500,0.0,1.0
2017-01-26,7.82,8.2,7.81,8.0,355676,7.82,8.2,7.81,8.0,355676,0.0,1.0
2017-01-27,7.92,8.035,7.8819,7.8819,78519,7.92,8.035,7.8819,7.8819,78519,0.0,1.0
2017-01-30,7.99,8.1411,7.9,8.1,176265,7.99,8.1411,7.9,8.1,176265,0.0,1.0
2017-01-31,8.26,8.3799,7.95,7.95,45894,8.26,8.3799,7.95,7.95,45894,0.0,1.0
2017-02-01,8.04,8.327,8.04,8.08,4306,8.04,8.327,8.04,8.08,4306,0.0,1.0
2017-02-02,8.03,8.17,7.9,7.9,144206,8.03,8.17,7.9,7.9,144206,0.0,1.0
2017-02-03,8.01,8.14,7.91,8.14,93075,8.01,8.14,7.91,8.14,93075,0.0,1.0
2017-02-06,7.99,8.07,7.95,8.03,54945,7.99,8.07,7.95,8.03,54945,0.0,1.0
2017-02-07,8.8,9.0,8.09,8.5,852537,8.8,9.0,8.09,8.5,852537,0.0,1.0
2017-02-08,8.36,8.99,8.25,8.88,31400,8.36,8.99,8.25,8.88,31400,0.0,1.0
2017-02-09,8.31,8.549,8.3,8.438,52397,8.31,8.549,8.3,8.438,52397,0.0,1.0
2017-02-10,8.31,8.79,8.09,8.28,50495,8.31,8.79,8.09,8.28,50495,0.0,1.0
2017-02-13,8.25,8.382,8.195,8.27,11861,8.25,8.382,8.195,8.27,11861,0.0,1.0
2017-02-14,8.38,8.4,8.24,8.26,8335,8.38,8.4,8.24,8.26,8335,0.0,1.0
2017-02-15,8.23,8.48,8.23,8.48,23629,8.23,8.48,8.23,8.48,23629,0.0,1.0
2017-02-16,8.43,8.43,8.06,8.23,48008,8.43,8.43,8.06,8.23,48008,0.0,1.0
2017-02-17,8.28,8.4,8.15,8.4,64085,8.28,8.4,8.15,8.4,64085,0.0,1.0
2017-02-21,8.2,8.457,8.2,8.3,64464,8.2,8.457,8.2,8.3,64464,0.0,1.0
2017-02-22,8.25,8.49,8.21,8.49,3870,8.25,8.49,8.21,8.49,3870,0.0,1.0
2017-02-23,8.02,8.33,8.0,8.3,46194,8.02,8.33,8.0,8.3,46194,0.0,1.0
2017-02-24,8.15,8.17,8.01,8.072,35669,8.15,8.17,8.01,8.072,35669,0.0,1.0
2017-02-27,7.95,8.39,7.95,8.19,72583,7.95,8.39,7.95,8.19,72583,0.0,1.0
2017-02-28,7.77,8.04,7.7,8.04,96959,7.77,8.04,7.7,8.04,96959,0.0,1.0
2017-03-01,7.65,8.2,7.57,8.0,98218,7.65,8.2,7.57,8.0,98218,0.0,1.0
2017-03-02,7.96,8.017,7.8,7.8,50049,7.96,8.017,7.8,7.8,50049,0.0,1.0
2017-03-03,7.95,8.14,7.65,7.97,74943,7.95,8.14,7.65,7.97,74943,0.0,1.0
2017-03-06,7.99,8.12,7.8,8.1,61991,7.99,8.12,7.8,8.1,61991,0.0,1.0
2017-03-07,7.95,7.98,7.86,7.96,15800,7.95,7.98,7.86,7.96,15800,0.0,1.0
2017-03-08,7.88,8.02,7.72,8.015,48409,7.88,8.02,7.72,8.015,48409,0.0,1.0
2017-03-09,7.81,7.95,7.7,7.88,45897,7.81,7.95,7.7,7.88,45897,0.0,1.0
2017-03-10,7.69,7.892,7.65,7.8,39742,7.69,7.892,7.65,7.8,39742,0.0,1.0
2017-03-13,7.78,7.99,7.63,7.99,103839,7.78,7.99,7.63,7.99,103839,0.0,1.0
2017-03-14,8.47,8.52,7.61,7.76,455103,8.47,8.52,7.61,7.76,455103,0.0,1.0
2017-03-15,8.32,8.429,7.94,8.354,280463,8.32,8.429,7.94,8.354,280463,0.0,1.0
2017-03-16,8.2,8.38,8.11,8.38,11002,8.2,8.38,8.11,8.38,11002,0.0,1.0
2017-03-17,8.44,8.44,8.247,8.4,57855,8.44,8.44,8.247,8.4,57855,0.0,1.0
2017-03-20,8.4,8.5,8.27,8.49,49876,8.4,8.5,8.27,8.49,49876,0.0,1.0
2017-03-21,8.14,8.4,7.82,8.4,140520,8.14,8.4,7.82,8.4,140520,0.0,1.0
2017-03-22,8.02,8.15,7.798,8.15,81198,8.02,8.15,7.798,8.15,81198,0.0,1.0
2017-03-23,8.2,8.62,7.937,7.96,99903,8.2,8.62,7.937,7.96,99903,0.0,1.0
2017-03-24,8.41,8.41,8.2,8.39,15436,8.41,8.41,8.2,8.39,15436,0.0,1.0
2017-03-27,8.64,8.765,8.263,8.37,41900,8.64,8.765,8.263,8.37,41900,0.0,1.0
2017-03-28,8.57,8.87,8.51,8.54,46272,8.57,8.87,8.51,8.54,46272,0.0,1.0
2017-03-29,8.54,8.74,8.43,8.43,26677,8.54,8.74,8.43,8.43,26677,0.0,1.0
2017-03-30,8.4,8.69,8.4,8.55,69441,8.4,8.69,8.4,8.55,69441,0.0,1.0
2017-03-31,8.27,8.49,8.19,8.49,64393,8.27,8.49,8.19,8.49,64393,0.0,1.0
2017-04-03,8.36,8.45,8.3,8.32,94879,8.36,8.45,8.3,8.32,94879,0.0,1.0
2017-04-04,8.32,8.57,8.17,8.36,134155,8.32,8.57,8.17,8.36,134155,0.0,1.0
2017-04-05,8.0,8.45,8.0,8.35,82632,8.0,8.45,8.0,8.35,82632,0.0,1.0
2017-04-06,8.06,8.28,8.01,8.2,76856,8.06,8.28,8.01,8.2,76856,0.0,1.0
2017-04-07,8.11,8.29,8.05,8.07,107389,8.11,8.29,8.05,8.07,107389,0.0,1.0
2017-04-10,8.06,8.22,8.05,8.11,68236,8.06,8.22,8.05,8.11,68236,0.0,1.0
2017-04-11,8.13,8.31,8.07,8.12,66240,8.13,8.31,8.07,8.12,66240,0.0,1.0
2017-04-12,8.1,8.35,8.1,8.35,40860,8.1,8.35,8.1,8.35,40860,0.0,1.0
2017-04-13,8.19,8.59,8.08,8.08,321943,8.19,8.59,8.08,8.08,321943,0.0,1.0
2017-04-17,8.14,8.44,8.08,8.26,85307,8.14,8.44,8.08,8.26,85307,0.0,1.0
2017-04-18,8.1,8.42,8.06,8.06,110021,8.1,8.42,8.06,8.06,110021,0.0,1.0
2017-04-19,8.16,8.25,8.1,8.2,110171,8.16,8.25,8.1,8.2,110171,0.0,1.0
2017-04-20,8.06,8.4,8.05,8.25,87112,8.06,8.4,8.05,8.25,87112,0.0,1.0
2017-04-21,8.02,8.121,8.02,8.03,41098,8.02,8.121,8.02,8.03,41098,0.0,1.0
2017-04-24,8.09,8.18,8.05,8.08,77702,8.09,8.18,8.05,8.08,77702,0.0,1.0
2017-04-25,8.01,8.22,8.0,8.1,92651,8.01,8.22,8.0,8.1,92651,0.0,1.0
2017-04-26,8.21,8.24,8.02,8.09,48430,8.21,8.24,8.02,8.09,48430,0.0,1.0
2017-04-27,8.1,8.27,8.09,8.2,68928,8.1,8.27,8.09,8.2,68928,0.0,1.0
2017-04-28,8.12,8.19,8.06,8.15,69336,8.12,8.19,8.06,8.15,69336,0.0,1.0
2017-05-01,8.09,8.32,8.065,8.12,114287,8.09,8.32,8.065,8.12,114287,0.0,1.0
2017-05-02,8.12,8.27,8.04,8.05,100031,8.12,8.27,8.04,8.05,100031,0.0,1.0
2017-05-03,8.14,8.22,8.06,8.15,83976,8.14,8.22,8.06,8.15,83976,0.0,1.0
2017-05-04,8.1,8.14,8.05,8.13,29459,8.1,8.14,8.05,8.13,29459,0.0,1.0
2017-05-05,8.05,8.15,8.05,8.13,33852,8.05,8.15,8.05,8.13,33852,0.0,1.0
2017-05-08,8.01,8.15,7.95,8.05,230429,8.01,8.15,7.95,8.05,230429,0.0,1.0
2017-05-09,8.34,8.4,7.97,7.97,102567,8.34,8.4,7.97,7.97,102567,0.0,1.0
2017-05-10,8.33,8.47,8.14,8.35,69553,8.33,8.47,8.14,8.35,69553,0.0,1.0
2017-05-11,8.16,8.32,8.12,8.32,16604,8.16,8.32,8.12,8.32,16604,0.0,1.0
2017-05-12,8.0,8.36,7.85,8.2,186239,8.0,8.36,7.85,8.2,186239,0.0,1.0
2017-05-15,7.95,8.14,7.9,8.04,250530,7.95,8.14,7.9,8.04,250530,0.0,1.0
2017-05-16,7.95,8.03,7.86,8.03,571835,7.95,8.03,7.86,8.03,571835,0.0,1.0
2017-05-17,7.9,8.37,7.81,7.91,109823,7.9,8.37,7.81,7.91,109823,0.0,1.0
2017-05-18,7.77,7.96,7.65,7.9,68711,7.77,7.96,7.65,7.9,68711,0.0,1.0
2017-05-19,7.465,8.09,7.35,7.78,80456,7.465,8.09,7.35,7.78,80456,0.0,1.0
2017-05-22,7.73,7.82,7.46,7.46,76191,7.73,7.82,7.46,7.46,76191,0.0,1.0
2017-05-23,7.63,7.865,7.51,7.6,23496,7.63,7.865,7.51,7.6,23496,0.0,1.0
2017-05-24,7.51,7.68,7.5,7.65,49296,7.51,7.68,7.5,7.65,49296,0.0,1.0
2017-05-25,8.08,8.08,7.549,7.56,477459,8.08,8.08,7.549,7.56,477459,0.0,1.0
2017-05-26,7.88,8.1,7.84,8.07,28757,7.88,8.1,7.84,8.07,28757,0.0,1.0
2017-05-30,7.87,8.01,7.72,7.86,49479,7.87,8.01,7.72,7.86,49479,0.0,1.0
2017-05-31,7.76,8.01,7.7,7.96,201685,7.76,8.01,7.7,7.96,201685,0.0,1.0
2017-06-01,7.71,7.83,7.65,7.83,80680,7.71,7.83,7.65,7.83,80680,0.0,1.0
2017-06-02,7.59,7.8,7.51,7.68,66008,7.59,7.8,7.51,7.68,66008,0.0,1.0
2017-06-05,7.3,7.66,7.235,7.66,213014,7.3,7.66,7.235,7.66,213014,0.0,1.0
2017-06-06,7.69,7.69,7.01,7.3,341510,7.69,7.69,7.01,7.3,341510,0.0,1.0
2017-06-07,7.37,7.66,7.21,7.66,107998,7.37,7.66,7.21,7.66,107998,0.0,1.0
2017-06-08,7.25,7.371,7.11,7.371,116331,7.25,7.371,7.11,7.371,116331,0.0,1.0
2017-06-09,7.12,7.3,7.05,7.25,121193,7.12,7.3,7.05,7.25,121193,0.0,1.0
2017-06-12,7.25,7.6,6.9,7.12,164060,7.25,7.6,6.9,7.12,164060,0.0,1.0
2017-06-13,7.46,7.98,7.239,7.24,163675,7.46,7.98,7.239,7.24,163675,0.0,1.0
2017-06-14,7.57,7.83,7.52,7.8,101596,7.57,7.83,7.52,7.8,101596,0.0,1.0
2017-06-15,7.67,7.85,7.5,7.5,54194,7.67,7.85,7.5,7.5,54194,0.0,1.0
2017-06-16,8.3,8.58,7.55,7.55,357412,8.3,8.58,7.55,7.55,357412,0.0,1.0
2017-06-19,8.65,8.86,8.2,8.45,305231,8.65,8.86,8.2,8.45,305231,0.0,1.0
2017-06-20,9.26,9.487,8.6,8.6,210927,9.26,9.487,8.6,8.6,210927,0.0,1.0
2017-06-21,8.94,9.25,8.88,9.25,69905,8.94,9.25,8.88,9.25,69905,0.0,1.0
2017-06-22,8.99,9.24,8.767,8.96,81047,8.99,9.24,8.767,8.96,81047,0.0,1.0
2017-06-23,9.05,9.17,8.93,9.0,70115,9.05,9.17,8.93,9.0,70115,0.0,1.0
2017-06-26,8.83,9.393,8.82,9.07,155362,8.83,9.393,8.82,9.07,155362,0.0,1.0
2017-06-27,9.08,9.201,8.83,9.09,65951,9.08,9.201,8.83,9.09,65951,0.0,1.0
2017-06-28,9.02,9.08,8.85,9.07,31637,9.02,9.08,8.85,9.07,31637,0.0,1.0
2017-06-29,9.08,9.08,9.0,9.08,65571,9.08,9.08,9.0,9.08,65571,0.0,1.0
2017-06-30,9.27,9.6,9.08,9.08,200126,9.27,9.6,9.08,9.08,200126,0.0,1.0
2017-07-03,9.06,9.365,9.06,9.24,55888,9.06,9.365,9.06,9.24,55888,0.0,1.0
2017-07-05,9.22,9.5,9.1,9.5,57578,9.22,9.5,9.1,9.5,57578,0.0,1.0
2017-07-06,8.54,9.26,8.52,9.16,411513,8.54,9.26,8.52,9.16,411513,0.0,1.0
2017-07-07,8.2,8.695,8.2,8.56,254780,8.2,8.695,8.2,8.56,254780,0.0,1.0
2017-07-10,8.64,8.89,8.239,8.89,126649,8.64,8.89,8.239,8.89,126649,0.0,1.0
2017-07-11,8.78,8.93,8.562,8.61,78692,8.78,8.93,8.562,8.61,78692,0.0,1.0
2017-07-12,9.28,9.28,8.72,8.86,45158,9.28,9.28,8.72,8.86,45158,0.0,1.0
2017-07-13,9.42,9.42,9.13,9.27,47361,9.42,9.42,9.13,9.27,47361,0.0,1.0
2017-07-14,9.59,9.68,9.42,9.45,77620,9.59,9.68,9.42,9.45,77620,0.0,1.0
2017-07-17,9.53,9.736,9.06,9.54,71748,9.53,9.736,9.06,9.54,71748,0.0,1.0
2017-07-18,9.91,9.98,9.4,9.5,180902,9.91,9.98,9.4,9.5,180902,0.0,1.0
2017-07-19,9.74,9.96,9.56,9.96,147431,9.74,9.96,9.56,9.96,147431,0.0,1.0
2017-07-20,9.64,9.9,9.29,9.84,111742,9.64,9.9,9.29,9.84,111742,0.0,1.0
2017-07-21,9.5,9.85,9.4,9.62,128854,9.5,9.85,9.4,9.62,128854,0.0,1.0
2017-07-24,9.37,9.79,9.26,9.52,58114,9.37,9.79,9.26,9.52,58114,0.0,1.0
2017-07-25,9.25,9.727,9.25,9.39,26672,9.25,9.727,9.25,9.39,26672,0.0,1.0
2017-07-26,9.56,9.65,9.32,9.396,28008,9.56,9.65,9.32,9.396,28008,0.0,1.0
2017-07-27,9.54,9.63,9.38,9.59,47675,9.54,9.63,9.38,9.59,47675,0.0,1.0
2017-07-28,9.53,9.64,9.345,9.57,56527,9.53,9.64,9.345,9.57,56527,0.0,1.0
2017-07-31,9.36,9.61,9.28,9.6,66820,9.36,9.61,9.28,9.6,66820,0.0,1.0
2017-08-01,9.44,9.64,9.29,9.64,153083,9.44,9.64,9.29,9.64,153083,0.0,1.0
2017-08-02,9.17,9.5,8.91,9.47,194245,9.17,9.5,8.91,9.47,194245,0.0,1.0
2017-08-03,8.55,9.25,8.5,9.25,555638,8.55,9.25,8.5,9.25,555638,0.0,1.0
2017-08-04,8.79,8.97,8.6,8.6,128523,8.79,8.97,8.6,8.6,128523,0.0,1.0
2017-08-07,9.01,9.08,8.8,8.8,92302,9.01,9.08,8.8,8.8,92302,0.0,1.0
2017-08-08,9.38,9.6,9.0,9.0,429136,9.38,9.6,9.0,9.0,429136,0.0,1.0
2017-08-09,9.31,9.469,9.0,9.0,37940,9.31,9.469,9.0,9.0,37940,0.0,1.0
2017-08-10,8.92,9.5,8.84,9.3,80829,8.92,9.5,8.84,9.3,80829,0.0,1.0
2017-08-11,9.1,9.19,8.81,8.92,46478,9.1,9.19,8.81,8.92,46478,0.0,1.0
2017-08-14,9.18,9.3,9.07,9.16,217778,9.18,9.3,9.07,9.16,217778,0.0,1.0
2017-08-15,9.39,9.41,9.06,9.17,45280,9.39,9.41,9.06,9.17,45280,0.0,1.0
2017-08-16,9.13,9.39,8.97,9.39,109753,9.13,9.39,8.97,9.39,109753,0.0,1.0
2017-08-17,9.11,9.25,9.0,9.104,210394,9.11,9.25,9.0,9.104,210394,0.0,1.0
2017-08-18,8.99,9.22,8.9,9.19,57903,8.99,9.22,8.9,9.19,57903,0.0,1.0
2017-08-21,8.99,9.089,8.8,9.03,37102,8.99,9.089,8.8,9.03,37102,0.0,1.0
2017-08-22,9.12,9.28,8.91,9.02,151003,9.12,9.28,8.91,9.02,151003,0.0,1.0
2017-08-23,9.09,9.2,8.996,9.1,28854,9.09,9.2,8.996,9.1,28854,0.0,1.0
2017-08-24,8.88,9.16,8.82,9.07,95119,8.88,9.16,8.82,9.07,95119,0.0,1.0
2017-08-25,8.97,9.1,8.938,8.96,26480,8.97,9.1,8.938,8.96,26480,0.0,1.0
2017-08-28,9.14,9.15,8.95,9.03,25674,9.14,9.15,8.95,9.03,25674,0.0,1.0
2017-08-29,9.01,9.15,8.97,9.14,97227,9.01,9.15,8.97,9.14,97227,0.0,1.0
2017-08-30,9.05,9.15,8.95,9.12,95577,9.05,9.15,8.95,9.12,95577,0.0,1.0
2017-08-31,9.35,9.59,9.02,9.08,277013,9.35,9.59,9.02,9.08,277013,0.0,1.0
2017-09-01,9.22,9.355,9.19,9.355,24696,9.22,9.355,9.19,9.355,24696,0.0,1.0
2017-09-05,9.27,9.34,9.1,9.16,62295,9.27,9.34,9.1,9.16,62295,0.0,1.0
2017-09-06,9.469,9.49,9.25,9.3,69486,9.469,9.49,9.25,9.3,69486,0.0,1.0
2017-09-07,9.67,9.7,9.375,9.48,110630,9.67,9.7,9.375,9.48,110630,0.0,1.0
2017-09-08,9.58,9.7,9.319,9.7,55935,9.58,9.7,9.319,9.7,55935,0.0,1.0
2017-09-11,11.03,11.92,9.73,9.9,1259584,11.03,11.92,9.73,9.9,1259584,0.0,1.0
2017-09-12,10.9,11.795,10.8,11.05,611825,10.9,11.795,10.8,11.05,611825,0.0,1.0
2017-09-13,11.58,11.85,10.9,11.0,317541,11.58,11.85,10.9,11.0,317541,0.0,1.0
2017-09-14,11.345,11.617,11.27,11.39,137243,11.345,11.617,11.27,11.39,137243,0.0,1.0
2017-09-15,11.34,11.49,11.21,11.37,150552,11.34,11.49,11.21,11.37,150552,0.0,1.0
2017-09-18,11.04,11.38,10.7,11.28,266819,11.04,11.38,10.7,11.28,266819,0.0,1.0
2017-09-19,12.09,12.29,10.75,11.04,641162,12.09,12.29,10.75,11.04,641162,0.0,1.0
2017-09-20,11.98,12.38,11.89,12.26,632986,11.98,12.38,11.89,12.26,632986,0.0,1.0
2017-09-21,11.9,12.13,11.65,12.0,143298,11.9,12.13,11.65,12.0,143298,0.0,1.0
2017-09-22,11.85,12.0,11.8,11.92,127425,11.85,12.0,11.8,11.92,127425,0.0,1.0
2017-09-25,11.32,11.89,11.22,11.81,220448,11.32,11.89,11.22,11.81,220448,0.0,1.0
2017-09-26,11.41,11.55,10.8,11.43,387939,11.41,11.55,10.8,11.43,387939,0.0,1.0
2017-09-27,11.43,11.79,11.06,11.5,172142,11.43,11.79,11.06,11.5,172142,0.0,1.0
2017-09-28,11.3,11.55,11.22,11.35,62153,11.3,11.55,11.22,11.35,62153,0.0,1.0
2017-09-29,11.26,11.518,10.97,11.518,98508,11.26,11.518,10.97,11.518,98508,0.0,1.0
2017-10-02,11.26,11.429,11.18,11.37,85121,11.26,11.429,11.18,11.37,85121,0.0,1.0
2017-10-03,11.9,11.92,11.34,11.36,254232,11.9,11.92,11.34,11.36,254232,0.0,1.0
2017-10-04,11.72,12.0,11.6,11.95,227868,11.72,12.0,11.6,11.95,227868,0.0,1.0
2017-10-05,12.11,12.2,11.68,11.8,280426,12.11,12.2,11.68,11.8,280426,0.0,1.0
2017-10-06,12.03,12.182,11.83,12.15,193800,12.03,12.182,11.83,12.15,193800,0.0,1.0
2017-10-09,12.44,12.71,11.94,12.1,801457,12.44,12.71,11.94,12.1,801457,0.0,1.0
2017-10-10,12.48,12.71,12.04,12.53,199020,12.48,12.71,12.04,12.53,199020,0.0,1.0
2017-10-11,13.41,13.94,12.35,12.47,706930,13.41,13.94,12.35,12.47,706930,0.0,1.0
2017-10-12,13.14,13.5,13.061,13.4,199594,13.14,13.5,13.061,13.4,199594,0.0,1.0
2017-10-13,12.99,13.25,12.9,13.09,303575,12.99,13.25,12.9,13.09,303575,0.0,1.0
2017-10-16,13.09,13.21,13.01,13.11,102481,13.09,13.21,13.01,13.11,102481,0.0,1.0
2017-10-17,12.97,13.38,12.81,13.03,192490,12.97,13.38,12.81,13.03,192490,0.0,1.0
2017-10-18,13.68,13.92,13.15,13.49,688845,13.68,13.92,13.15,13.49,688845,0.0,1.0
2017-10-19,14.72,15.0,13.202,13.67,1109753,14.72,15.0,13.202,13.67,1109753,0.0,1.0
2017-10-20,15.64,16.55,14.79,14.79,1128875,15.64,16.55,14.79,14.79,1128875,0.0,1.0
2017-10-23,15.28,16.2,15.15,15.66,763901,15.28,16.2,15.15,15.66,763901,0.0,1.0
2017-10-24,15.02,15.68,14.61,15.38,432168,15.02,15.68,14.61,15.38,432168,0.0,1.0
2017-10-25,14.65,15.1,14.26,15.01,524265,14.65,15.1,14.26,15.01,524265,0.0,1.0
2017-10-26,14.94,15.22,14.465,14.64,620375,14.94,15.22,14.465,14.64,620375,0.0,1.0
2017-10-27,15.45,15.89,14.5,14.97,641472,15.45,15.89,14.5,14.97,641472,0.0,1.0
2017-10-30,15.4,15.88,15.06,15.58,350041,15.4,15.88,15.06,15.58,350041,0.0,1.0
2017-10-31,15.7,15.97,15.16,15.41,471201,15.7,15.97,15.16,15.41,471201,0.0,1.0
2017-11-01,16.47,16.97,15.63,15.85,909411,16.47,16.97,15.63,15.85,909411,0.0,1.0
2017-11-02,15.81,16.75,15.41,16.49,821339,15.81,16.75,15.41,16.49,821339,0.0,1.0
2017-11-03,16.05,16.2,15.0,15.87,620477,16.05,16.2,15.0,15.87,620477,0.0,1.0
2017-11-06,16.8,16.87,16.05,16.05,446596,16.8,16.87,16.05,16.05,446596,0.0,1.0
2017-11-07,17.86,18.15,16.78,16.97,986195,17.86,18.15,16.78,16.97,986195,0.0,1.0
2017-11-08,17.99,18.37,17.35,17.52,1307091,17.99,18.37,17.35,17.52,1307091,0.0,1.0
2017-11-09,18.03,18.32,17.08,18.02,797322,18.03,18.32,17.08,18.02,797322,0.0,1.0
2017-11-10,18.85,19.42,17.76,18.0,777445,18.85,19.42,17.76,18.0,777445,0.0,1.0
2017-11-13,19.13,20.8,18.94,19.61,2315299,19.13,20.8,18.94,19.61,2315299,0.0,1.0
2017-11-14,19.55,19.57,18.721,19.13,410380,19.55,19.57,18.721,19.13,410380,0.0,1.0
2017-11-15,19.52,19.89,19.08,19.28,297371,19.52,19.89,19.08,19.28,297371,0.0,1.0
2017-11-16,19.51,19.96,19.45,19.57,338422,19.51,19.96,19.45,19.57,338422,0.0,1.0
2017-11-17,19.84,20.05,19.46,19.54,219884,19.84,20.05,19.46,19.54,219884,0.0,1.0
2017-11-20,20.04,20.39,19.76,19.95,500777,20.04,20.39,19.76,19.95,500777,0.0,1.0
2017-11-21,20.42,20.45,19.88,20.13,267607,20.42,20.45,19.88,20.13,267607,0.0,1.0
2017-11-22,20.25,20.51,19.85,20.5,232382,20.25,20.51,19.85,20.5,232382,0.0,1.0
2017-11-24,20.23,20.5,19.75,20.24,178393,20.23,20.5,19.75,20.24,178393,0.0,1.0
2017-11-27,20.0,20.2537,19.73,20.18,275318,20.0,20.2537,19.73,20.18,275318,0.0,1.0
2017-11-28,20.12,20.44,20.0,20.0,131991,20.12,20.44,20.0,20.0,131991,0.0,1.0
2017-11-29,19.6,20.19,18.53,20.0,549048,19.6,20.19,18.53,20.0,549048,0.0,1.0
2017-11-30,20.45,20.46,19.2675,19.68,570984,20.45,20.46,19.2675,19.68,570984,0.0,1.0
2017-12-01,20.45,20.51,19.77,20.51,244198,20.45,20.51,19.77,20.51,244198,0.0,1.0
2017-12-04,20.13,20.79,19.945,20.5,338614,20.13,20.79,19.945,20.5,338614,0.0,1.0
2017-12-05,19.78,20.03,19.17,19.99,440295,19.78,20.03,19.17,19.99,440295,0.0,1.0
2017-12-06,17.82,19.78,17.61,19.7,566703,17.82,19.78,17.61,19.7,566703,0.0,1.0
2017-12-07,18.21,18.24,17.08,17.8,718220,18.21,18.24,17.08,17.8,718220,0.0,1.0
2017-12-08,18.64,19.03,18.11,18.21,346710,18.64,19.03,18.11,18.21,346710,0.0,1.0
2017-12-11,19.55,19.61,18.65,18.65,348627,19.55,19.61,18.65,18.65,348627,0.0,1.0
2017-12-12,18.97,19.59,18.76,19.45,467215,18.97,19.59,18.76,19.45,467215,0.0,1.0
2017-12-13,19.42,19.99,18.8,19.22,782260,19.42,19.99,18.8,19.22,782260,0.0,1.0
2017-12-14,19.91,19.99,19.41,19.41,209592,19.91,19.99,19.41,19.41,209592,0.0,1.0
2017-12-15,20.75,20.95,19.665,19.9,1181875,20.75,20.95,19.665,19.9,1181875,0.0,1.0
2017-12-18,22.05,23.0,21.12,21.12,644329,22.05,23.0,21.12,21.12,644329,0.0,1.0
2017-12-19,22.31,22.45,21.73,22.33,293457,22.31,22.45,21.73,22.33,293457,0.0,1.0
2017-12-20,22.58,22.65,21.69,22.16,353220,22.58,22.65,21.69,22.16,353220,0.0,1.0
2017-12-21,22.63,23.76,22.59,22.62,806233,22.63,23.76,22.59,22.62,806233,0.0,1.0
2017-12-22,22.48,22.95,21.98,22.63,140650,22.48,22.95,21.98,22.63,140650,0.0,1.0
2017-12-26,22.6,22.81,22.06,22.48,103235,22.6,22.81,22.06,22.48,103235,0.0,1.0
2017-12-27,22.64,23.06,22.46,22.63,161450,22.64,23.06,22.46,22.63,161450,0.0,1.0
2017-12-28,22.44,22.77,22.27,22.7,87646,22.44,22.77,22.27,22.7,87646,0.0,1.0
2017-12-29,22.53,23.02,22.191,22.44,156915,22.53,23.02,22.191,22.44,156915,0.0,1.0
2018-01-02,23.02,23.18,22.56,22.96,240810,23.02,23.18,22.56,22.96,240810,0.0,1.0
2018-01-03,23.0,23.5,22.6,23.16,191094,23.0,23.5,22.6,23.16,191094,0.0,1.0
2018-01-04,23.16,23.3,22.89,23.07,141160,23.16,23.3,22.89,23.07,141160,0.0,1.0
2018-01-05,24.5,24.75,23.19,23.29,250759,24.5,24.75,23.19,23.29,250759,0.0,1.0
2018-01-08,24.66,24.94,23.82,24.38,239136,24.66,24.94,23.82,24.38,239136,0.0,1.0
2018-01-09,25.19,25.3,24.62,24.62,166338,25.19,25.3,24.62,24.62,166338,0.0,1.0
2018-01-10,23.97,25.09,23.5,24.7,730432,23.97,25.09,23.5,24.7,730432,0.0,1.0
2018-01-11,22.33,24.03,22.0059,24.03,645406,22.33,24.03,22.0059,24.03,645406,0.0,1.0
2018-01-12,23.25,23.46,21.7,22.4,528616,23.25,23.46,21.7,22.4,528616,0.0,1.0
2018-01-16,20.2,23.43,20.15,23.43,848512,20.2,23.43,20.15,23.43,848512,0.0,1.0
2018-01-17,21.51,21.54,20.03,20.03,939271,21.51,21.54,20.03,20.03,939271,0.0,1.0
2018-01-18,23.99,24.12,20.3287,21.62,1263365,23.99,24.12,20.3287,21.62,1263365,0.0,1.0
2018-01-19,26.37,26.57,23.7,23.87,1417712,26.37,26.57,23.7,23.87,1417712,0.0,1.0
2018-01-22,26.97,27.85,26.64,27.25,1271168,26.97,27.85,26.64,27.25,1271168,0.0,1.0
2018-01-23,26.75,27.03,25.63,26.7,929961,26.75,27.03,25.63,26.7,929961,0.0,1.0
2018-01-24,28.52,28.675,26.3,26.5,1045265,28.52,28.675,26.3,26.5,1045265,0.0,1.0
2018-01-25,28.55,30.54,27.8,28.88,1216561,28.55,30.54,27.8,28.88,1216561,0.0,1.0
2018-01-26,27.46,28.85,27.0,27.2,6320461,27.46,28.85,27.0,27.2,6320461,0.0,1.0
2018-01-29,27.4,28.15,27.1,27.3,1537190,27.4,28.15,27.1,27.3,1537190,0.0,1.0
2018-01-30,26.76,27.37,25.921,27.13,2024824,26.76,27.37,25.921,27.13,2024824,0.0,1.0
2018-01-31,28.54,28.86,26.44,26.97,1222177,28.54,28.86,26.44,26.97,1222177,0.0,1.0
2018-02-01,30.73,31.17,27.7,28.31,1744290,30.73,31.17,27.7,28.31,1744290,0.0,1.0
2018-02-02,30.09,31.0,29.6396,30.46,953199,30.09,31.0,29.6396,30.46,953199,0.0,1.0
2018-02-05,26.98,29.12,26.32,29.02,1923810,26.98,29.12,26.32,29.02,1923810,0.0,1.0
2018-02-06,26.18,27.28,25.0,25.9,2026267,26.18,27.28,25.0,25.9,2026267,0.0,1.0
2018-02-07,25.6,26.68,25.6,26.13,514038,25.6,26.68,25.6,26.13,514038,0.0,1.0
2018-02-08,24.49,26.13,24.49,25.78,702756,24.49,26.13,24.49,25.78,702756,0.0,1.0
2018-02-09,24.11,24.64,22.6,24.29,1363086,24.11,24.64,22.6,24.29,1363086,0.0,1.0
2018-02-12,25.61,25.9028,24.45,24.45,576631,25.61,25.9028,24.45,24.45,576631,0.0,1.0
2018-02-13,25.69,25.98,25.1,25.23,395917,25.69,25.98,25.1,25.23,395917,0.0,1.0
2018-02-14,26.48,26.5215,25.06,25.51,521081,26.48,26.5215,25.06,25.51,521081,0.0,1.0
2018-02-15,26.11,27.04,25.52,26.99,457359,26.11,27.04,25.52,26.99,457359,0.0,1.0
2018-02-16,28.08,28.24,25.91,26.1,662022,28.08,28.24,25.91,26.1,662022,0.0,1.0
2018-02-20,27.88,28.3675,27.29,27.97,432320,27.88,28.3675,27.29,27.97,432320,0.0,1.0
2018-02-21,27.74,28.4799,27.6,27.99,619629,27.74,28.4799,27.6,27.99,619629,0.0,1.0
2018-02-22,27.19,27.8637,26.704,27.65,457605,27.19,27.8637,26.704,27.65,457605,0.0,1.0
2018-02-23,27.72,27.73,26.75,27.44,338580,27.72,27.73,26.75,27.44,338580,0.0,1.0
2018-02-26,27.02,27.73,26.75,27.73,743729,27.02,27.73,26.75,27.73,743729,0.0,1.0
2018-02-27,25.91,27.02,25.8,26.85,476366,25.91,27.02,25.8,26.85,476366,0.0,1.0
2018-02-28,26.2,26.709,25.5,25.97,537750,26.2,26.709,25.5,25.97,537750,0.0,1.0
2018-03-01,24.86,26.2,24.48,26.2,597418,24.86,26.2,24.48,26.2,597418,0.0,1.0
2018-03-02,23.94,24.75,23.74,24.52,755581,23.94,24.75,23.74,24.52,755581,0.0,1.0
2018-03-05,24.6,24.76,22.94,23.8,1225670,24.6,24.76,22.94,23.8,1225670,0.0,1.0
2018-03-06,24.13,25.38,23.5,24.88,1103027,24.13,25.38,23.5,24.88,1103027,0.0,1.0
2018-03-07,25.46,25.5779,24.14,24.14,578059,25.46,25.5779,24.14,24.14,578059,0.0,1.0
2018-03-08,27.88,28.07,25.3,25.73,985494,27.88,28.07,25.3,25.73,985494,0.0,1.0
2018-03-09,29.48,29.845,27.96,27.96,1192824,29.48,29.845,27.96,27.96,1192824,0.0,1.0
2018-03-12,28.75,31.77,28.69,29.74,2950384,28.75,31.77,28.69,29.74,2950384,0.0,1.0
2018-03-13,28.79,30.0,28.73,28.83,978900,28.79,30.0,28.73,28.83,978900,0.0,1.0
2018-03-14,26.17,28.7,25.88,28.69,1405086,26.17,28.7,25.88,28.69,1405086,0.0,1.0
2018-03-15,27.44,27.63,26.4,26.4,907741,27.44,27.63,26.4,26.4,907741,0.0,1.0
2018-03-16,27.3,27.5,27.011,27.39,349883,27.3,27.5,27.011,27.39,349883,0.0,1.0
2018-03-19,26.84,27.6,26.41,27.1,195448,26.84,27.6,26.41,27.1,195448,0.0,1.0
2018-03-20,28.35,29.0,26.94,26.94,339674,28.35,29.0,26.94,26.94,339674,0.0,1.0
2018-03-21,29.21,29.67,28.01,28.22,399381,29.21,29.67,28.01,28.22,399381,0.0,1.0
2018-03-22,27.55,29.84,27.07,28.91,364913,27.55,29.84,27.07,28.91,364913,0.0,1.0
2018-03-23,26.21,27.55,26.18,27.52,401801,26.21,27.55,26.18,27.52,401801,0.0,1.0
2018-03-26,27.7,27.8,25.58,26.8,397766,27.7,27.8,25.58,26.8,397766,0.0,1.0
2018-03-27,26.25,28.04,26.13,27.95,566872,26.25,28.04,26.13,27.95,566872,0.0,1.0
2018-03-28,25.87,26.52,25.35,26.14,411669,25.87,26.52,25.35,26.14,411669,0.0,1.0
2018-03-29,27.45,27.65,25.63,26.03,539363,27.45,27.65,25.63,26.03,539363,0.0,1.0
2018-04-02,26.12,28.25,25.9,27.34,836817,26.12,28.25,25.9,27.34,836817,0.0,1.0
2018-04-03,25.95,26.54,25.51,26.35,328845,25.95,26.54,25.51,26.35,328845,0.0,1.0
2018-04-04,25.54,25.89,24.1,25.26,1093441,25.54,25.89,24.1,25.26,1093441,0.0,1.0
2018-04-05,25.78,25.86,24.96,25.59,466412,25.78,25.86,24.96,25.59,466412,0.0,1.0
2018-04-06,24.97,25.55,24.78,25.24,348762,24.97,25.55,24.78,25.24,348762,0.0,1.0
2018-04-09,25.76,26.59,25.06,25.25,478382,25.76,26.59,25.06,25.25,478382,0.0,1.0
2018-04-10,25.03,26.49,25.0,26.29,912544,25.03,26.49,25.0,26.29,912544,0.0,1.0
2018-04-11,24.87,25.71,24.621,24.89,661500,24.87,25.71,24.621,24.89,661500,0.0,1.0
2018-04-12,25.63,26.13,25.02,25.06,487792,25.63,26.13,25.02,25.06,487792,0.0,1.0
2018-04-13,25.73,25.8,25.09,25.7,192132,25.73,25.8,25.09,25.7,192132,0.0,1.0
2018-04-16,26.15,26.2,25.55,25.82,304265,26.15,26.2,25.55,25.82,304265,0.0,1.0
2018-04-17,27.09,27.26,26.05,26.2,258721,27.09,27.26,26.05,26.2,258721,0.0,1.0
2018-04-18,27.92,28.26,27.25,27.25,608678,27.92,28.26,27.25,27.25,608678,0.0,1.0
2018-04-19,27.95,28.115,27.42,27.89,268246,27.95,28.115,27.42,27.89,268246,0.0,1.0
2018-04-20,27.03,28.025,26.93,27.94,165419,27.03,28.025,26.93,27.94,165419,0.0,1.0
2018-04-23,26.68,27.76,26.4011,27.14,398147,26.68,27.76,26.4011,27.14,398147,0.0,1.0
2018-04-24,26.8,27.49,26.215,26.94,240596,26.8,27.49,26.215,26.94,240596,0.0,1.0
2018-04-25,27.32,27.55,26.4334,26.72,452347,27.32,27.55,26.4334,26.72,452347,0.0,1.0
2018-04-26,27.66,28.001,27.2,27.33,296851,27.66,28.001,27.2,27.33,296851,0.0,1.0
2018-04-27,27.79,28.21,27.51,27.6,223513,27.79,28.21,27.51,27.6,223513,0.0,1.0
2018-04-30,29.17,29.48,27.44,27.83,802309,29.17,29.48,27.44,27.83,802309,0.0,1.0
2018-05-01,27.94,28.94,27.71,28.94,334828,27.94,28.94,27.71,28.94,334828,0.0,1.0
2018-05-02,28.57,28.69,27.43,28.0,341536,28.57,28.69,27.43,28.0,341536,0.0,1.0
2018-05-03,29.59,29.87,28.46,28.47,780802,29.59,29.87,28.46,28.47,780802,0.0,1.0
2018-05-04,30.4,30.5,28.86,29.39,817466,30.4,30.5,28.86,29.39,817466,0.0,1.0
2018-05-07,30.42,31.2,29.99,30.45,769659,30.42,31.2,29.99,30.45,769659,0.0,1.0
2018-05-08,29.36,30.66,29.19,30.0,529989,29.36,30.66,29.19,30.0,529989,0.0,1.0
2018-05-09,30.95,31.1,29.76,29.76,658131,30.95,31.1,29.76,29.76,658131,0.0,1.0
2018-05-10,32.83,33.29,29.911,31.1,1314191,32.83,33.29,29.911,31.1,1314191,0.0,1.0
2018-05-11,35.26,35.5,32.0,32.5,1212269,35.26,35.5,32.0,32.5,1212269,0.0,1.0
2018-05-14,35.79,37.01,34.445,34.66,1688100,35.79,37.01,34.445,34.66,1688100,0.0,1.0
2018-05-15,36.15,36.71,35.53,36.04,1721118,36.15,36.71,35.53,36.04,1721118,0.0,1.0
2018-05-16,36.37,36.5,35.12,36.1,1350837,36.37,36.5,35.12,36.1,1350837,0.0,1.0
2018-05-17,34.77,36.52,34.32,36.5,1032210,34.77,36.52,34.32,36.5,1032210,0.0,1.0
2018-05-18,37.77,38.02,34.97,34.97,1516564,37.77,38.02,34.97,34.97,1516564,0.0,1.0
2018-05-21,39.13,39.31,37.8,38.2,1431970,39.13,39.31,37.8,38.2,1431970,0.0,1.0
2018-05-22,37.41,42.33,37.12,39.54,4075797,37.41,42.33,37.12,39.54,4075797,0.0,1.0
2018-05-23,39.26,39.75,37.1102,37.39,1108484,39.26,39.75,37.1102,37.39,1108484,0.0,1.0
2018-05-24,40.1,40.5,39.32,39.32,593757,40.1,40.5,39.32,39.32,593757,0.0,1.0
2018-05-25,41.74,42.01,39.77,39.98,997243,41.74,42.01,39.77,39.98,997243,0.0,1.0
2018-05-29,41.02,42.315,40.1521,41.38,1091584,41.02,42.315,40.1521,41.38,1091584,0.0,1.0
2018-05-30,38.93,40.67,38.56,40.21,3321563,38.93,40.67,38.56,40.21,3321563,0.0,1.0
2018-05-31,37.81,38.92,37.5,38.5,8603086,37.81,38.92,37.5,38.5,8603086,0.0,1.0
2018-06-01,37.58,38.71,37.38,38.0,1486452,37.58,38.71,37.38,38.0,1486452,0.0,1.0
2018-06-04,39.82,39.94,37.73,38.18,2079745,39.82,39.94,37.73,38.18,2079745,0.0,1.0
2018-06-05,40.01,40.73,39.35,39.85,1653904,40.01,40.73,39.35,39.85,1653904,0.0,1.0
2018-06-06,40.66,40.88,39.48,40.36,884576,40.66,40.88,39.48,40.36,884576,0.0,1.0
2018-06-07,39.15,41.22,38.9,40.07,1326091,39.15,41.22,38.9,40.07,1326091,0.0,1.0
2018-06-08,39.81,39.81,38.01,38.7,631461,39.81,39.81,38.01,38.7,631461,0.0,1.0
2018-06-11,40.95,41.17,39.66,39.85,964625,40.95,41.17,39.66,39.85,964625,0.0,1.0
2018-06-12,41.98,42.0,40.75,40.96,1041763,41.98,42.0,40.75,40.96,1041763,0.0,1.0
2018-06-13,41.25,42.49,40.8401,42.0,988081,41.25,42.49,40.8401,42.0,988081,0.0,1.0
2018-06-14,45.72,45.88,41.685,41.84,1942922,45.72,45.88,41.685,41.84,1942922,0.0,1.0
2018-06-15,45.1,45.525,44.2,45.49,1462494,45.1,45.525,44.2,45.49,1462494,0.0,1.0
2018-06-18,44.99,45.59,44.05,44.72,1219486,44.99,45.59,44.05,44.72,1219486,0.0,1.0
2018-06-19,44.25,44.42,41.11,44.08,1712993,44.25,44.42,41.11,44.08,1712993,0.0,1.0
2018-06-20,43.43,45.79,43.1,44.78,830469,43.43,45.79,43.1,44.78,830469,0.0,1.0
2018-06-21,43.02,43.42,41.7,42.97,631145,43.02,43.42,41.7,42.97,631145,0.0,1.0
2018-06-22,42.77,44.02,41.96,43.32,731236,42.77,44.02,41.96,43.32,731236,0.0,1.0
2018-06-25,40.34,41.91,39.72,41.91,1213190,40.34,41.91,39.72,41.91,1213190,0.0,1.0
2018-06-26,40.41,41.11,39.55,40.44,1094734,40.41,41.11,39.55,40.44,1094734,0.0,1.0
2018-06-27,37.09,40.81,36.65,40.27,2263042,37.09,40.81,36.65,40.27,2263042,0.0,1.0
2018-06-28,39.16,39.96,36.6,36.87,1617327,39.16,39.96,36.6,36.87,1617327,0.0,1.0
2018-06-29,40.09,40.3284,39.56,39.56,957900,40.09,40.3284,39.56,39.56,957900,0.0,1.0
2018-07-02,40.32,40.36,38.54,39.1,561880,40.32,40.36,38.54,39.1,561880,0.0,1.0
2018-07-03,40.24,41.0,40.03,40.53,461220,40.24,41.0,40.03,40.53,461220,0.0,1.0
2018-07-05,39.96,40.8595,39.16,40.38,834524,39.96,40.8595,39.16,40.38,834524,0.0,1.0
2018-07-06,41.69,42.0,39.45,39.61,708183,41.69,42.0,39.45,39.61,708183,0.0,1.0
2018-07-09,43.06,43.94,41.97,42.0,632240,43.06,43.94,41.97,42.0,632240,0.0,1.0
2018-07-10,42.97,44.22,42.26,43.28,556907,42.97,44.22,42.26,43.28,556907,0.0,1.0
2018-07-11,44.0,45.27,41.71,42.55,1528242,44.0,45.27,41.71,42.55,1528242,0.0,1.0
2018-07-12,45.61,46.18,43.44,45.14,978338,45.61,46.18,43.44,45.14,978338,0.0,1.0
2018-07-13,43.75,45.52,43.55,45.49,666353,43.75,45.52,43.55,45.49,666353,0.0,1.0
2018-07-16,43.42,43.84,42.51,43.75,430519,43.42,43.84,42.51,43.75,430519,0.0,1.0
2018-07-17,43.55,44.38,42.8,43.1,403527,43.55,44.38,42.8,43.1,403527,0.0,1.0
2018-07-18,45.14,45.23,42.855,43.79,439504,45.14,45.23,42.855,43.79,439504,0.0,1.0
2018-07-19,45.01,46.0,44.39,45.0,398137,45.01,46.0,44.39,45.0,398137,0.0,1.0
2018-07-20,44.81,45.38,43.93,45.18,643916,44.81,45.38,43.93,45.18,643916,0.0,1.0
2018-07-23,43.46,45.1,43.12,44.48,660558,43.46,45.1,43.12,44.48,660558,0.0,1.0
2018-07-24,40.7,44.11,40.37,44.11,1212116,40.7,44.11,40.37,44.11,1212116,0.0,1.0
2018-07-25,41.6,42.43,40.0,40.88,1553342,41.6,42.43,40.0,40.88,1553342,0.0,1.0
2018-07-26,39.78,41.67,39.2,41.05,1194009,39.78,41.67,39.2,41.05,1194009,0.0,1.0
2018-07-27,36.88,40.08,36.09,39.75,2943530,36.88,40.08,36.09,39.75,2943530,0.0,1.0
2018-07-30,34.75,37.67,34.04,37.31,2665100,34.75,37.67,34.04,37.31,2665100,0.0,1.0
2018-07-31,21.83,35.66,18.59,35.25,31598259,21.83,35.66,18.59,35.25,31598259,0.0,1.0
2018-08-01,25.0,28.28,22.15,27.36,19134477,25.0,28.28,22.15,27.36,19134477,0.0,1.0
2018-08-02,27.9,29.08,24.0,25.0,6442008,27.9,29.08,24.0,25.0,6442008,0.0,1.0
2018-08-03,28.13,28.41,26.86,28.0,3465880,28.13,28.41,26.86,28.0,3465880,0.0,1.0
2018-08-06,27.69,28.74,26.85,28.31,1475384,27.69,28.74,26.85,28.31,1475384,0.0,1.0
2018-08-07,28.32,28.67,27.4,27.43,1116343,28.32,28.67,27.4,27.43,1116343,0.0,1.0
2018-08-08,27.8,28.51,27.5,27.94,1431233,27.8,28.51,27.5,27.94,1431233,0.0,1.0
2018-08-09,30.76,32.2799,27.76,27.76,3633129,30.76,32.2799,27.76,27.76,3633129,0.0,1.0
2018-08-10,31.15,31.45,30.05,30.67,1474804,31.15,31.45,30.05,30.67,1474804,0.0,1.0
2018-08-13,32.62,32.8,31.05,31.06,2416973,32.62,32.8,31.05,31.06,2416973,0.0,1.0
2018-08-14,30.72,34.91,29.03,33.74,4089869,30.72,34.91,29.03,33.74,4089869,0.0,1.0
2018-08-15,29.54,31.2162,29.0,29.4,3481951,29.54,31.2162,29.0,29.4,3481951,0.0,1.0
2018-08-16,30.94,31.13,29.45,29.9,1309333,30.94,31.13,29.45,29.9,1309333,0.0,1.0
2018-08-17,31.21,31.6,30.0,30.59,1157638,31.21,31.6,30.0,30.59,1157638,0.0,1.0
2018-08-20,31.57,32.7,30.48,30.65,1329065,31.57,32.7,30.48,30.65,1329065,0.0,1.0
2018-08-21,33.52,33.94,31.5,31.88,1129104,33.52,33.94,31.5,31.88,1129104,0.0,1.0
2018-08-22,34.83,35.0,32.26,33.49,1163746,34.83,35.0,32.26,33.49,1163746,0.0,1.0
2018-08-23,35.54,36.07,34.32,35.0,1796050,35.54,36.07,34.32,35.0,1796050,0.0,1.0
2018-08-24,36.29,36.5,34.84,35.41,1249175,36.29,36.5,34.84,35.41,1249175,0.0,1.0
2018-08-27,37.87,38.43,36.19,36.5,2446891,37.87,38.43,36.19,36.5,2446891,0.0,1.0
2018-08-28,37.89,38.469,36.66,37.5,1359656,37.89,38.469,36.66,37.5,1359656,0.0,1.0
2018-08-29,38.98,39.93,37.89,37.89,1309088,38.98,39.93,37.89,37.89,1309088,0.0,1.0
2018-08-30,36.76,39.2,35.96,38.97,1342927,36.76,39.2,35.96,38.97,1342927,0.0,1.0
2018-08-31,38.17,38.31,36.57,36.57,845742,38.17,38.31,36.57,36.57,845742,0.0,1.0
2018-09-04,38.47,38.49,37.4638,37.96,800155,38.47,38.49,37.4638,37.96,800155,0.0,1.0
2018-09-05,37.06,38.35,35.61,38.09,1279901,37.06,38.35,35.61,38.09,1279901,0.0,1.0
2018-09-06,35.28,37.01,35.06,37.01,1080784,35.28,37.01,35.06,37.01,1080784,0.0,1.0
2018-09-07,34.64,36.0,34.55,35.0,661139,34.64,36.0,34.55,35.0,661139,0.0,1.0
2018-09-10,34.4,35.49,33.12,34.78,1079324,34.4,35.49,33.12,34.78,1079324,0.0,1.0
2018-09-11,34.06,34.51,33.2,33.86,936594,34.06,34.51,33.2,33.86,936594,0.0,1.0
2018-09-12,33.95,35.0,32.75,33.84,1020979,33.95,35.0,32.75,33.84,1020979,0.0,1.0
2018-09-13,34.85,35.95,34.0,34.06,934822,34.85,35.95,34.0,34.06,934822,0.0,1.0
2018-09-14,34.74,35.5,34.3,34.82,777523,34.74,35.5,34.3,34.82,777523,0.0,1.0
2018-09-17,33.5,34.68,33.11,34.58,755712,33.5,34.68,33.11,34.58,755712,0.0,1.0
2018-09-18,33.65,34.33,33.13,33.69,769092,33.65,34.33,33.13,33.69,769092,0.0,1.0
2018-09-19,33.99,34.5,33.08,34.25,881707,33.99,34.5,33.08,34.25,881707,0.0,1.0
2018-09-20,34.25,34.46,32.21,32.25,1129224,34.25,34.46,32.21,32.25,1129224,0.0,1.0
2018-09-21,34.3,34.85,33.795,34.39,2912597,34.3,34.85,33.795,34.39,2912597,0.0,1.0
2018-09-24,34.03,34.22,32.9,33.78,800334,34.03,34.22,32.9,33.78,800334,0.0,1.0
2018-09-25,34.89,35.45,33.66,34.08,1076587,34.89,35.45,33.66,34.08,1076587,0.0,1.0
2018-09-26,34.47,35.26,34.33,35.26,692000,34.47,35.26,34.33,35.26,692000,0.0,1.0
2018-09-27,34.78,35.48,34.5,34.5,411698,34.78,35.48,34.5,34.5,411698,0.0,1.0
2018-09-28,35.13,35.29,34.3212,34.75,880958,35.13,35.29,34.3212,34.75,880958,0.0,1.0
2018-10-01,34.09,35.5,33.95,35.48,649290,34.09,35.5,33.95,35.48,649290,0.0,1.0
2018-10-02,32.23,34.16,32.03,34.09,1216345,32.23,34.16,32.03,34.09,1216345,0.0,1.0
2018-10-03,30.97,32.79,30.8,32.54,1440956,30.97,32.79,30.8,32.54,1440956,0.0,1.0
2018-10-04,28.77,30.74,28.0201,30.74,1977453,28.77,30.74,28.0201,30.74,1977453,0.0,1.0
2018-10-05,27.72,29.21,27.22,28.77,1397951,27.72,29.21,27.22,28.77,1397951,0.0,1.0
2018-10-08,26.42,27.72,25.8,27.04,1795496,26.42,27.72,25.8,27.04,1795496,0.0,1.0
2018-10-09,25.93,26.85,25.57,26.26,1568239,25.93,26.85,25.57,26.26,1568239,0.0,1.0
2018-10-10,23.79,26.01,23.55,25.68,3545460,23.79,26.01,23.55,25.68,3545460,0.0,1.0
2018-10-11,25.89,28.24,23.17,23.44,2783758,25.89,28.24,23.17,23.44,2783758,0.0,1.0
2018-10-12,27.65,28.12,26.35,26.85,2277128,27.65,28.12,26.35,26.85,2277128,0.0,1.0
2018-10-15,26.65,27.19,25.76,27.12,1120414,26.65,27.19,25.76,27.12,1120414,0.0,1.0
2018-10-16,27.84,28.1,26.66,27.04,897425,27.84,28.1,26.66,27.04,897425,0.0,1.0
2018-10-17,28.1,28.68,26.94,27.92,1192689,28.1,28.68,26.94,27.92,1192689,0.0,1.0
2018-10-18,25.55,27.86,24.71,27.71,1474703,25.55,27.86,24.71,27.71,1474703,0.0,1.0
2018-10-19,24.67,26.87,24.35,26.0,1286489,24.67,26.87,24.35,26.0,1286489,0.0,1.0
2018-10-22,25.58,25.8999,24.52,25.56,824065,25.58,25.8999,24.52,25.56,824065,0.0,1.0
2018-10-23,24.34,24.75,23.38,24.5,883696,24.34,24.75,23.38,24.5,883696,0.0,1.0
2018-10-24,22.26,24.33,21.65,24.12,1421804,22.26,24.33,21.65,24.12,1421804,0.0,1.0
2018-10-25,23.99,24.31,22.06,22.48,2217382,23.99,24.31,22.06,22.48,2217382,0.0,1.0
2018-10-26,23.15,23.77,22.31,22.89,735701,23.15,23.77,22.31,22.89,735701,0.0,1.0
2018-10-29,22.18,23.9862,21.66,23.61,1131118,22.18,23.9862,21.66,23.61,1131118,0.0,1.0
2018-10-30,22.16,22.41,21.19,21.92,1338613,22.16,22.41,21.19,21.92,1338613,0.0,1.0
2018-10-31,23.47,23.8,22.58,22.58,993360,23.47,23.8,22.58,22.58,993360,0.0,1.0
2018-11-01,25.13,25.41,23.27,23.99,2004673,25.13,25.41,23.27,23.99,2004673,0.0,1.0
2018-11-02,25.26,26.69,24.9,25.9,1685764,25.26,26.69,24.9,25.9,1685764,0.0,1.0
2018-11-05,24.27,25.35,23.77,25.35,432277,24.27,25.35,23.77,25.35,432277,0.0,1.0
2018-11-06,24.23,24.9,23.89,24.62,477490,24.23,24.9,23.89,24.62,477490,0.0,1.0
2018-11-07,24.86,25.23,24.71,24.92,755089,24.86,25.23,24.71,24.92,755089,0.0,1.0
2018-11-08,23.73,24.9,23.72,24.6,686198,23.73,24.9,23.72,24.6,686198,0.0,1.0
2018-11-09,23.8,23.83,22.24,23.5,2550108,23.8,23.83,22.24,23.5,2550108,0.0,1.0
2018-11-12,23.01,23.88,22.52,23.64,1517424,23.01,23.88,22.52,23.64,1517424,0.0,1.0
2018-11-13,25.73,26.7,23.2748,24.25,2806848,25.73,26.7,23.2748,24.25,2806848,0.0,1.0
2018-11-14,28.35,29.4,26.38,26.38,2890060,28.35,29.4,26.38,26.38,2890060,0.0,1.0
2018-11-15,29.17,29.2,28.33,29.01,1297583,29.17,29.2,28.33,29.01,1297583,0.0,1.0
2018-11-16,29.2,29.3,28.51,29.0,1277845,29.2,29.3,28.51,29.0,1277845,0.0,1.0
2018-11-19,27.59,29.17,26.9694,28.95,1317453,27.59,29.17,26.9694,28.95,1317453,0.0,1.0
2018-11-20,26.08,26.74,25.08,26.7,1050848,26.08,26.74,25.08,26.7,1050848,0.0,1.0
2018-11-21,27.04,27.29,26.19,26.5,501510,27.04,27.29,26.19,26.5,501510,0.0,1.0
2018-11-23,26.81,27.1042,26.145,26.7,264799,26.81,27.1042,26.145,26.7,264799,0.0,1.0
2018-11-26,27.95,27.96,27.0,27.0,580997,27.95,27.96,27.0,27.0,580997,0.0,1.0
2018-11-27,28.46,28.49,27.18,27.79,477547,28.46,28.49,27.18,27.79,477547,0.0,1.0
2018-11-28,29.29,29.47,28.38,28.69,1245693,29.29,29.47,28.38,28.69,1245693,0.0,1.0
2018-11-29,29.29,29.8,28.5,28.67,852699,29.29,29.8,28.5,28.67,852699,0.0,1.0
2018-11-30,29.49,29.75,28.8441,29.01,666753,29.49,29.75,28.8441,29.01,666753,0.0,1.0
2018-12-03,31.5,31.78,29.88,30.0,1849909,31.5,31.78,29.88,30.0,1849909,0.0,1.0
2018-12-04,29.59,31.62,29.05,31.29,1038878,29.59,31.62,29.05,31.29,1038878,0.0,1.0
2018-12-06,29.03,29.19,27.0287,28.21,835818,29.03,29.19,27.0287,28.21,835818,0.0,1.0
2018-12-07,27.74,29.42,26.97,28.92,531181,27.74,29.42,26.97,28.92,531181,0.0,1.0
2018-12-10,27.09,28.005,26.67,27.58,436068,27.09,28.005,26.67,27.58,436068,0.0,1.0
2018-12-11,26.98,28.03,26.33,27.53,935053,26.98,28.03,26.33,27.53,935053,0.0,1.0
2018-12-12,27.66,28.18,26.97,27.51,684266,27.66,28.18,26.97,27.51,684266,0.0,1.0
2018-12-13,26.43,28.25,26.33,27.81,257153,26.43,28.25,26.33,27.81,257153,0.0,1.0
2018-12-14,24.82,26.0,24.54,26.0,670482,24.82,26.0,24.54,26.0,670482,0.0,1.0
2018-12-17,23.87,25.1,23.61,24.39,457461,23.87,25.1,23.61,24.39,457461,0.0,1.0
2018-12-18,23.99,24.4162,23.6,24.05,340673,23.99,24.4162,23.6,24.05,340673,0.0,1.0
2018-12-19,23.56,24.68,23.22,24.07,458896,23.56,24.68,23.22,24.07,458896,0.0,1.0
2018-12-20,23.28,23.93,22.8,23.4,874084,23.28,23.93,22.8,23.4,874084,0.0,1.0
2018-12-21,21.9,23.47,21.26,23.47,1172995,21.9,23.47,21.26,23.47,1172995,0.0,1.0
2018-12-24,21.8,22.42,21.57,22.42,893014,21.8,22.42,21.57,22.42,893014,0.0,1.0
2018-12-26,22.85,22.86,21.31,22.07,1102405,22.85,22.86,21.31,22.07,1102405,0.0,1.0
2018-12-27,22.73,22.74,21.5,22.34,490890,22.73,22.74,21.5,22.34,490890,0.0,1.0
2018-12-28,22.4,22.98,21.86,22.78,513889,22.4,22.98,21.86,22.78,513889,0.0,1.0
2018-12-31,23.09,23.5,22.6,22.73,479987,23.09,23.5,22.6,22.73,479987,0.0,1.0
2019-01-02,22.37,23.23,21.75,22.45,402192,22.37,23.23,21.75,22.45,402192,0.0,1.0
2019-01-03,20.9,22.23,20.84,21.95,599102,20.9,22.23,20.84,21.95,599102,0.0,1.0
2019-01-04,23.06,23.8,21.26,21.26,696262,23.06,23.8,21.26,21.26,696262,0.0,1.0
2019-01-07,24.36,25.01,22.8,22.8,1063424,24.36,25.01,22.8,22.8,1063424,0.0,1.0
2019-01-08,25.01,25.45,24.14,24.7,1396774,25.01,25.45,24.14,24.7,1396774,0.0,1.0
2019-01-09,26.34,26.56,25.29,25.29,1823062,26.34,26.56,25.29,25.29,1823062,0.0,1.0
2019-01-10,27.01,27.06,25.66,26.07,734798,27.01,27.06,25.66,26.07,734798,0.0,1.0
2019-01-11,27.53,27.55,26.33,26.8,803194,27.53,27.55,26.33,26.8,803194,0.0,1.0
2019-01-14,26.62,27.27,26.3,27.02,892799,26.62,27.27,26.3,27.02,892799,0.0,1.0
2019-01-15,27.91,28.01,26.67,26.87,841798,27.91,28.01,26.67,26.87,841798,0.0,1.0
2019-01-16,28.84,28.87,27.72,28.01,716306,28.84,28.87,27.72,28.01,716306,0.0,1.0
2019-01-17,28.93,28.98,28.0387,28.31,738997,28.93,28.98,28.0387,28.31,738997,0.0,1.0
2019-01-18,28.83,29.19,28.44,29.0,650161,28.83,29.19,28.44,29.0,650161,0.0,1.0
2019-01-22,27.14,28.36,26.54,28.25,886770,27.14,28.36,26.54,28.25,886770,0.0,1.0
2019-01-23,26.85,27.5404,26.28,27.49,753585,26.85,27.5404,26.28,27.49,753585,0.0,1.0
2019-01-24,28.24,28.32,26.99,26.99,924848,28.24,28.32,26.99,26.99,924848,0.0,1.0
2019-01-25,26.49,28.95,25.8,28.57,674572,26.49,28.95,25.8,28.57,674572,0.0,1.0
2019-01-28,26.01,26.34,25.25,26.2,707378,26.01,26.34,25.25,26.2,707378,0.0,1.0
2019-01-29,25.5,26.46,25.2,25.88,587779,25.5,26.46,25.2,25.88,587779,0.0,1.0
2019-01-30,26.99,27.04,25.08,25.86,733491,26.99,27.04,25.08,25.86,733491,0.0,1.0
2019-01-31,28.4,28.71,26.54,26.84,946044,28.4,28.71,26.54,26.84,946044,0.0,1.0
2019-02-01,28.24,29.11,28.21,28.21,435773,28.24,29.11,28.21,28.21,435773,0.0,1.0
2019-02-04,28.39,28.58,27.83,28.2,1089638,28.39,28.58,27.83,28.2,1089638,0.0,1.0
2019-02-05,28.65,28.77,27.81,28.55,283237,28.65,28.77,27.81,28.55,283237,0.0,1.0
2019-02-06,28.07,29.14,27.83,28.73,370242,28.07,29.14,27.83,28.73,370242,0.0,1.0
2019-02-07,27.1,27.925,26.8,27.58,276705,27.1,27.925,26.8,27.58,276705,0.0,1.0
2019-02-08,27.59,27.8,26.8,27.18,186347,27.59,27.8,26.8,27.18,186347,0.0,1.0
2019-02-11,27.5,27.88,27.18,27.73,769214,27.5,27.88,27.18,27.73,769214,0.0,1.0
2019-02-12,28.38,28.68,27.54,27.8,340115,28.38,28.68,27.54,27.8,340115,0.0,1.0
2019-02-13,28.93,29.37,28.4,28.71,495136,28.93,29.37,28.4,28.71,495136,0.0,1.0
2019-02-14,28.31,28.86,27.99,28.75,451318,28.31,28.86,27.99,28.75,451318,0.0,1.0
2019-02-15,28.88,29.05,28.33,28.35,324484,28.88,29.05,28.33,28.35,324484,0.0,1.0
2019-02-19,29.3,29.3,28.45,28.81,437419,29.3,29.3,28.45,28.81,437419,0.0,1.0
2019-02-20,29.3,30.17,29.14,29.3,1218835,29.3,30.17,29.14,29.3,1218835,0.0,1.0
2019-02-21,28.77,29.58,28.45,29.29,724994,28.77,29.58,28.45,29.29,724994,0.0,1.0
2019-02-22,31.16,31.35,28.73,29.23,2055118,31.16,31.35,28.73,29.23,2055118,0.0,1.0
2019-02-25,33.06,34.81,32.06,32.54,2293691,33.06,34.81,32.06,32.54,2293691,0.0,1.0
2019-02-26,31.48,32.88,31.22,32.7,1072091,31.48,32.88,31.22,32.7,1072091,0.0,1.0
2019-02-27,31.74,31.83,30.9001,31.4,385897,31.74,31.83,30.9001,31.4,385897,0.0,1.0
2019-02-28,33.27,33.4,31.66,31.8,1416508,33.27,33.4,31.66,31.8,1416508,0.0,1.0
2019-03-01,35.27,35.36,33.29,33.66,1846515,35.27,35.36,33.29,33.66,1846515,0.0,1.0
2019-03-04,33.57,35.16,33.19,35.0,712064,33.57,35.16,33.19,35.0,712064,0.0,1.0
2019-03-05,34.47,35.2,33.2441,33.89,622876,34.47,35.2,33.2441,33.89,622876,0.0,1.0
2019-03-06,34.84,34.94,34.13,34.48,679422,34.84,34.94,34.13,34.48,679422,0.0,1.0
2019-03-07,34.75,34.83,33.31,34.56,755365,34.75,34.83,33.31,34.56,755365,0.0,1.0
2019-03-08,34.13,34.23,32.73,33.64,515148,34.13,34.23,32.73,33.64,515148,0.0,1.0
2019-03-11,35.7,36.0,34.47,34.49,1052334,35.7,36.0,34.47,34.49,1052334,0.0,1.0
2019-03-12,35.45,36.15,35.17,35.91,991753,35.45,36.15,35.17,35.91,991753,0.0,1.0
2019-03-13,35.14,35.79,34.76,35.59,1682746,35.14,35.79,34.76,35.59,1682746,0.0,1.0
2019-03-14,35.58,35.75,33.44,33.48,4107781,35.58,35.75,33.44,33.48,4107781,0.0,1.0
2019-03-15,35.88,37.3,35.5,36.5,7857903,35.88,37.3,35.5,36.5,7857903,0.0,1.0
2019-03-18,36.01,36.77,35.9219,36.03,2137811,36.01,36.77,35.9219,36.03,2137811,0.0,1.0
2019-03-19,36.12,36.4,35.34,35.96,978701,36.12,36.4,35.34,35.96,978701,0.0,1.0
2019-03-20,35.47,36.25,35.3338,35.73,845997,35.47,36.25,35.3338,35.73,845997,0.0,1.0
2019-03-21,35.36,35.75,35.03,35.34,619974,35.36,35.75,35.03,35.34,619974,0.0,1.0
2019-03-22,34.08,35.25,34.05,34.97,1015588,34.08,35.25,34.05,34.97,1015588,0.0,1.0
2019-03-25,33.52,34.2025,32.91,33.87,1065915,33.52,34.2025,32.91,33.87,1065915,0.0,1.0
2019-03-26,34.76,34.82,33.6,33.66,491084,34.76,34.82,33.6,33.66,491084,0.0,1.0
2019-03-27,34.89,35.3912,34.63,34.63,755834,34.89,35.3912,34.63,34.63,755834,0.0,1.0
2019-03-28,34.03,35.11,33.48,34.5,428059,34.03,35.11,33.48,34.5,428059,0.0,1.0
2019-03-29,35.69,35.81,34.07,34.41,973039,35.69,35.81,34.07,34.41,973039,0.0,1.0
2019-04-01,36.6,36.98,35.96,36.0,1803755,36.6,36.98,35.96,36.0,1803755,0.0,1.0
2019-04-02,37.19,37.66,36.52,36.71,1028349,37.19,37.66,36.52,36.71,1028349,0.0,1.0
2019-04-03,38.02,38.47,37.26,37.26,1214341,38.02,38.47,37.26,37.26,1214341,0.0,1.0
2019-04-04,38.15,38.68,37.79,38.15,824862,38.15,38.68,37.79,38.15,824862,0.0,1.0
2019-04-05,38.73,39.01,38.08,38.24,657425,38.73,39.01,38.08,38.24,657425,0.0,1.0
2019-04-08,38.96,39.0,38.06,38.73,446232,38.96,39.0,38.06,38.73,446232,0.0,1.0
2019-04-09,38.94,39.35,38.505,38.89,930434,38.94,39.35,38.505,38.89,930434,0.0,1.0
2019-04-10,39.68,39.92,38.94,39.08,993347,39.68,39.92,38.94,39.08,993347,0.0,1.0
2019-04-11,39.45,39.95,39.23,39.51,871721,39.45,39.95,39.23,39.51,871721,0.0,1.0
2019-04-12,40.75,40.96,39.0,39.7,7884727,40.75,40.96,39.0,39.7,7884727,0.0,1.0
2019-04-15,38.99,40.75,38.18,40.75,957203,38.99,40.75,38.18,40.75,957203,0.0,1.0
2019-04-16,39.97,40.41,38.81,39.34,845987,39.97,40.41,38.81,39.34,845987,0.0,1.0
2019-04-17,38.56,40.27,38.51,40.27,617915,38.56,40.27,38.51,40.27,617915,0.0,1.0
2019-04-18,39.1,39.57,38.01,38.45,799015,39.1,39.57,38.01,38.45,799015,0.0,1.0
2019-04-22,39.02,39.48,38.38,38.56,395110,39.02,39.48,38.38,38.56,395110,0.0,1.0
2019-04-23,39.0,39.34,38.55,39.18,646499,39.0,39.34,38.55,39.18,646499,0.0,1.0
2019-04-24,38.85,39.4,38.82,39.01,386024,38.85,39.4,38.82,39.01,386024,0.0,1.0
2019-04-25,38.23,39.0,37.31,38.85,416188,38.23,39.0,37.31,38.85,416188,0.0,1.0
2019-04-26,38.26,38.5,37.87,38.27,488891,38.26,38.5,37.87,38.27,488891,0.0,1.0
2019-04-29,38.98,39.38,38.16,38.42,933967,38.98,39.38,38.16,38.42,933967,0.0,1.0
2019-04-30,39.13,40.085,38.81,38.95,583321,39.13,40.085,38.81,38.95,583321,0.0,1.0
2019-05-01,38.38,39.6,38.23,39.18,595769,38.38,39.6,38.23,39.18,595769,0.0,1.0
2019-05-02,39.44,39.63,38.0,38.26,600346,39.44,39.63,38.0,38.26,600346,0.0,1.0
2019-05-03,40.3,41.01,39.26,39.8,854547,40.3,41.01,39.26,39.8,854547,0.0,1.0
2019-05-06,38.22,38.885,37.42,38.02,873868,38.22,38.885,37.42,38.02,873868,0.0,1.0
2019-05-07,35.55,37.8885,34.85,37.7,1415985,35.55,37.8885,34.85,37.7,1415985,0.0,1.0
2019-05-08,35.8,36.16,35.03,35.21,802036,35.8,36.16,35.03,35.21,802036,0.0,1.0
2019-05-09,35.87,36.06,33.82,35.07,1221132,35.87,36.06,33.82,35.07,1221132,0.0,1.0
2019-05-10,35.44,36.65,34.4,35.83,1285905,35.44,36.65,34.4,35.83,1285905,0.0,1.0
2019-05-13,33.17,34.219,33.01,34.0,1765961,33.17,34.219,33.01,34.0,1765961,0.0,1.0
2019-05-14,34.82,35.56,33.7,34.48,1227122,34.82,35.56,33.7,34.48,1227122,0.0,1.0
2019-05-15,38.01,38.63,34.65,34.65,1526098,38.01,38.63,34.65,34.65,1526098,0.0,1.0
2019-05-16,38.4,39.19,37.92,38.0,906782,38.4,39.19,37.92,38.0,906782,0.0,1.0
2019-05-17,37.55,38.215,37.385,37.56,697577,37.55,38.215,37.385,37.56,697577,0.0,1.0
2019-05-20,35.15,37.18,35.11,36.93,965694,35.15,37.18,35.11,36.93,965694,0.0,1.0
2019-05-21,36.83,37.11,35.47,35.96,1282536,36.83,37.11,35.47,35.96,1282536,0.0,1.0
2019-05-22,35.75,37.49,35.58,36.21,597758,35.75,37.49,35.58,36.21,597758,0.0,1.0
2019-05-23,33.7,35.1,33.29,35.03,1329912,33.7,35.1,33.29,35.03,1329912,0.0,1.0
2019-05-24,33.55,34.27,33.32,34.09,645238,33.55,34.27,33.32,34.09,645238,0.0,1.0
2019-05-28,33.07,34.5,32.99,33.91,1006542,33.07,34.5,32.99,33.91,1006542,0.0,1.0
2019-05-29,33.72,33.76,32.5823,32.77,825422,33.72,33.76,32.5823,32.77,825422,0.0,1.0
2019-05-30,33.85,34.32,33.65,33.77,503996,33.85,34.32,33.65,33.77,503996,0.0,1.0
2019-05-31,32.49,33.55,31.96,33.0,1322116,32.49,33.55,31.96,33.0,1322116,0.0,1.0
2019-06-03,31.34,32.86,30.94,32.58,1018627,31.34,32.86,30.94,32.58,1018627,0.0,1.0
2019-06-04,33.52,33.64,30.9,30.9,892793,33.52,33.64,30.9,30.9,892793,0.0,1.0
2019-06-05,33.5,34.0,32.87,34.0,867154,33.5,34.0,32.87,34.0,867154,0.0,1.0
2019-06-06,33.68,34.26,33.03,33.47,678577,33.68,34.26,33.03,33.47,678577,0.0,1.0
2019-06-07,34.9,34.96,33.6,33.83,621637,34.9,34.96,33.6,33.83,621637,0.0,1.0
2019-06-10,36.05,36.8,35.16,35.2,1052580,36.05,36.8,35.16,35.2,1052580,0.0,1.0
2019-06-11,36.03,37.45,35.46,36.64,645619,36.03,37.45,35.46,36.64,645619,0.0,1.0
2019-06-12,34.62,35.41,34.25,35.08,457373,34.62,35.41,34.25,35.08,457373,0.0,1.0
2019-06-13,34.17,34.35,33.13,34.16,1015574,34.17,34.35,33.13,34.16,1015574,0.0,1.0
2019-06-14,32.73,33.6,32.2772,33.51,966383,32.73,33.6,32.2772,33.51,966383,0.0,1.0
2019-06-17,33.37,33.58,32.57,33.08,577008,33.37,33.58,32.57,33.08,577008,0.0,1.0
2019-06-18,35.52,35.96,33.53,33.87,1173916,35.52,35.96,33.53,33.87,1173916,0.0,1.0
2019-06-19,35.1,35.58,34.51,35.55,507336,35.1,35.58,34.51,35.55,507336,0.0,1.0
2019-06-20,35.29,37.05,35.17,36.0,597805,35.29,37.05,35.17,36.0,597805,0.0,1.0
2019-06-21,34.28,35.2,34.01,35.04,535993,34.28,35.2,34.01,35.04,535993,0.0,1.0
2019-06-24,34.64,34.78,33.51,34.39,328274,34.64,34.78,33.51,34.39,328274,0.0,1.0
2019-06-25,32.9,34.8,32.845,34.72,601502,32.9,34.8,32.845,34.72,601502,0.0,1.0
2019-06-26,34.7,34.81,33.1,33.49,699946,34.7,34.81,33.1,33.49,699946,0.0,1.0
2019-06-27,36.74,37.06,34.7,34.94,873829,36.74,37.06,34.7,34.94,873829,0.0,1.0
2019-06-28,37.57,37.58,36.35,36.82,732729,37.57,37.58,36.35,36.82,732729,0.0,1.0
2019-07-01,37.55,39.15,37.45,38.79,877666,37.55,39.15,37.45,38.79,877666,0.0,1.0
2019-07-02,38.39,38.46,37.37,37.57,495995,38.39,38.46,37.37,37.57,495995,0.0,1.0
2019-07-03,38.45,38.93,37.42,38.43,209898,38.45,38.93,37.42,38.43,209898,0.0,1.0
2019-07-05,38.69,38.88,37.6,38.25,241867,38.69,38.88,37.6,38.25,241867,0.0,1.0
2019-07-08,37.47,38.54,37.16,38.3,400944,37.47,38.54,37.16,38.3,400944,0.0,1.0
2019-07-09,38.69,38.8,36.78,36.79,496898,38.69,38.8,36.78,36.79,496898,0.0,1.0
2019-07-10,37.98,39.74,37.44,39.47,432315,37.98,39.74,37.44,39.47,432315,0.0,1.0
2019-07-11,37.66,38.05,37.24,37.97,260117,37.66,38.05,37.24,37.97,260117,0.0,1.0
2019-07-12,38.97,39.08,37.4,37.78,588582,38.97,39.08,37.4,37.78,588582,0.0,1.0
2019-07-15,38.98,39.51,38.85,39.02,905029,38.98,39.51,38.85,39.02,905029,0.0,1.0
2019-07-16,38.89,39.52,38.43,38.85,500825,38.89,39.52,38.43,38.85,500825,0.0,1.0
2019-07-17,38.9,39.38,38.755,38.96,181938,38.9,39.38,38.755,38.96,181938,0.0,1.0
2019-07-18,39.38,39.58,38.66,38.93,369343,39.38,39.58,38.66,38.93,369343,0.0,1.0
2019-07-19,39.74,40.17,39.4,39.6,827888,39.74,40.17,39.4,39.6,827888,0.0,1.0
2019-07-22,40.0,40.33,39.75,39.94,311910,40.0,40.33,39.75,39.94,311910,0.0,1.0
2019-07-23,40.47,40.5,39.56,40.15,660256,40.47,40.5,39.56,40.15,660256,0.0,1.0
2019-07-24,40.8,41.0,40.25,40.47,432889,40.8,41.0,40.25,40.47,432889,0.0,1.0
2019-07-25,39.61,40.95,39.03,40.65,956191,39.61,40.95,39.03,40.65,956191,0.0,1.0
2019-07-26,40.15,40.5,39.62,39.92,417308,40.15,40.5,39.62,39.92,417308,0.0,1.0
2019-07-29,39.99,40.53,39.59,40.14,286025,39.99,40.53,39.59,40.14,286025,0.0,1.0
2019-07-30,40.84,41.0,39.45,39.98,915773,40.84,41.0,39.45,39.98,915773,0.0,1.0
2019-07-31,41.18,41.52,40.3,40.88,865642,41.18,41.52,40.3,40.88,865642,0.0,1.0
2019-08-01,40.19,43.15,39.92,41.39,1492165,40.19,43.15,39.92,41.39,1492165,0.0,1.0
2019-08-02,39.87,40.09,38.85,39.86,1111802,39.87,40.09,38.85,39.86,1111802,0.0,1.0
2019-08-05,36.68,38.36,34.15,38.36,2154040,36.68,38.36,34.15,38.36,2154040,0.0,1.0
2019-08-06,36.14,37.96,35.93,37.73,1104855,36.14,37.96,35.93,37.73,1104855,0.0,1.0
2019-08-07,37.74,38.08,35.07,35.41,773272,37.74,38.08,35.07,35.41,773272,0.0,1.0
2019-08-08,38.8,39.0,38.15,38.19,458288,38.8,39.0,38.15,38.19,458288,0.0,1.0
2019-08-09,38.42,38.9,38.15,38.38,429306,38.42,38.9,38.15,38.38,429306,0.0,1.0
2019-08-12,38.57,39.0,37.9234,38.0,927975,38.57,39.0,37.9234,38.0,927975,0.0,1.0
2019-08-13,40.9,41.905,37.3995,39.0,1914809,40.9,41.905,37.3995,39.0,1914809,0.0,1.0
2019-08-14,39.01,40.33,38.19,39.45,853242,39.01,40.33,38.19,39.45,853242,0.0,1.0
2019-08-15,38.9,40.05,37.53,38.38,1001834,38.9,40.05,37.53,38.38,1001834,0.0,1.0
2019-08-16,40.7,41.0,39.05,39.49,999299,40.7,41.0,39.05,39.49,999299,0.0,1.0
2019-08-19,41.85,42.27,40.87,40.94,1034225,41.85,42.27,40.87,40.94,1034225,0.0,1.0
2019-08-20,41.39,42.9,41.238,41.33,735473,41.39,42.9,41.238,41.33,735473,0.0,1.0
2019-08-21,42.69,42.72,41.75,41.77,824011,42.69,42.72,41.75,41.77,824011,0.0,1.0
2019-08-22,41.23,42.8,41.06,42.28,695996,41.23,42.8,41.06,42.28,695996,0.0,1.0
2019-08-23,40.14,41.78,39.61,41.02,514985,40.14,41.78,39.61,41.02,514985,0.0,1.0
2019-08-26,40.36,40.46,39.69,40.32,396020,40.36,40.46,39.69,40.32,396020,0.0,1.0
2019-08-27,40.51,41.94,40.2,40.56,633007,40.51,41.94,40.2,40.56,633007,0.0,1.0
2019-08-28,40.72,40.98,39.83,40.52,366403,40.72,40.98,39.83,40.52,366403,0.0,1.0
2019-08-29,40.49,41.655,40.14,41.16,543454,40.49,41.655,40.14,41.16,543454,0.0,1.0
2019-08-30,40.34,40.99,39.77,40.54,532371,40.34,40.99,39.77,40.54,532371,0.0,1.0
2019-09-03,39.76,41.19,39.37,39.96,599716,39.76,41.19,39.37,39.96,599716,0.0,1.0
2019-09-04,41.13,41.46,39.7701,40.38,599247,41.13,41.46,39.7701,40.38,599247,0.0,1.0
2019-09-05,41.63,42.0,41.09,41.3,717056,41.63,42.0,41.09,41.3,717056,0.0,1.0
2019-09-06,42.07,42.19,41.42,41.93,474435,42.07,42.19,41.42,41.93,474435,0.0,1.0
2019-09-09,40.99,42.4,40.69,42.0,715434,40.99,42.4,40.69,42.0,715434,0.0,1.0
2019-09-10,40.48,40.895,39.35,40.83,880212,40.48,40.895,39.35,40.83,880212,0.0,1.0
2019-09-11,42.17,42.9,40.23,41.0,1016840,42.17,42.9,40.23,41.0,1016840,0.0,1.0
2019-09-12,43.19,43.98,42.3,42.58,809323,43.19,43.98,42.3,42.58,809323,0.0,1.0
2019-09-13,43.27,43.68,42.53,43.4,701234,43.27,43.68,42.53,43.4,701234,0.0,1.0
2019-09-16,42.37,43.2,41.92,42.69,535210,42.37,43.2,41.92,42.69,535210,0.0,1.0
2019-09-17,43.06,43.59,41.5211,41.89,454060,43.06,43.59,41.5211,41.89,454060,0.0,1.0
2019-09-18,43.4,43.42,42.5,43.1,705814,43.4,43.42,42.5,43.1,705814,0.0,1.0
2019-09-19,44.25,45.13,43.53,43.59,1314242,44.25,45.13,43.53,43.59,1314242,0.0,1.0
2019-09-20,43.6,44.73,43.15,44.73,1227119,43.6,44.73,43.15,44.73,1227119,0.0,1.0
2019-09-23,42.74,44.07,42.72,43.11,457202,42.74,44.07,42.72,43.11,457202,0.0,1.0
2019-09-24,42.49,43.505,41.91,43.03,696605,42.49,43.505,41.91,43.03,696605,0.0,1.0
2019-09-25,42.52,42.69,41.18,42.04,734618,42.52,42.69,41.18,42.04,734618,0.0,1.0
2019-09-26,42.14,42.87,42.08,42.78,700869,42.14,42.87,42.08,42.78,700869,0.0,1.0
2019-09-27,39.41,42.6,38.96,42.4,2110861,39.41,42.6,38.96,42.4,2110861,0.0,1.0
2019-09-30,40.08,41.19,39.66,39.84,928091,40.08,41.19,39.66,39.84,928091,0.0,1.0
2019-10-01,40.17,40.78,39.6,40.18,398971,40.17,40.78,39.6,40.18,398971,0.0,1.0
2019-10-02,39.54,39.98,38.77,39.78,517406,39.54,39.98,38.77,39.78,517406,0.0,1.0
2019-10-03,40.8,40.855,38.89,39.61,739322,40.8,40.855,38.89,39.61,739322,0.0,1.0
2019-10-04,41.33,41.66,40.73,41.04,413650,41.33,41.66,40.73,41.04,413650,0.0,1.0
2019-10-07,40.89,41.59,40.78,41.15,395282,40.89,41.59,40.78,41.15,395282,0.0,1.0
2019-10-08,38.52,40.34,38.5,40.25,929431,38.52,40.34,38.5,40.25,929431,0.0,1.0
2019-10-09,39.15,39.59,38.04,39.24,1123959,39.15,39.59,38.04,39.24,1123959,0.0,1.0
2019-10-10,40.06,40.5,38.85,39.15,562098,40.06,40.5,38.85,39.15,562098,0.0,1.0
2019-10-11,41.85,42.78,40.88,40.88,1075068,41.85,42.78,40.88,40.88,1075068,0.0,1.0
2019-10-14,41.61,42.15,41.25,41.56,390751,41.61,42.15,41.25,41.56,390751,0.0,1.0
2019-10-15,41.46,41.99,41.36,41.85,232143,41.46,41.99,41.36,41.85,232143,0.0,1.0
2019-10-16,41.77,41.87,40.75,40.89,380196,41.77,41.87,40.75,40.89,380196,0.0,1.0
2019-10-17,41.88,42.005,41.03,41.95,641845,41.88,42.005,41.03,41.95,641845,0.0,1.0
2019-10-18,40.52,42.135,40.37,41.81,945353,40.52,42.135,40.37,41.81,945353,0.0,1.0
2019-10-21,41.21,41.95,40.79,41.21,469882,41.21,41.95,40.79,41.21,469882,0.0,1.0
2019-10-22,39.87,41.64,39.74,41.37,523957,39.87,41.64,39.74,41.37,523957,0.0,1.0
2019-10-23,40.7,40.82,39.36,39.63,446926,40.7,40.82,39.36,39.63,446926,0.0,1.0
2019-10-24,41.65,41.79,40.93,40.93,530893,41.65,41.79,40.93,40.93,530893,0.0,1.0
2019-10-25,41.69,42.37,41.24,41.7,465218,41.69,42.37,41.24,41.7,465218,0.0,1.0
2019-10-28,42.31,43.49,42.18,42.31,635103,42.31,43.49,42.18,42.31,635103,0.0,1.0
2019-10-29,41.77,42.14,40.72,42.14,314603,41.77,42.14,40.72,42.14,314603,0.0,1.0
2019-10-30,41.91,42.29,41.56,41.77,354922,41.91,42.29,41.56,41.77,354922,0.0,1.0
2019-10-31,41.68,41.85,41.22,41.75,298239,41.68,41.85,41.22,41.75,298239,0.0,1.0
2019-11-01,41.79,42.89,41.45,42.2,958334,41.79,42.89,41.45,42.2,958334,0.0,1.0
2019-11-04,42.86,43.83,42.21,43.5,598125,42.86,43.83,42.21,43.5,598125,0.0,1.0
2019-11-05,42.87,44.27,42.685,43.49,803135,42.87,44.27,42.685,43.49,803135,0.0,1.0
2019-11-06,42.6,42.73,41.66,42.73,444134,42.6,42.73,41.66,42.73,444134,0.0,1.0
2019-11-07,43.45,44.23,43.06,43.24,848939,43.45,44.23,43.06,43.24,848939,0.0,1.0
2019-11-08,42.92,43.84,42.73,43.2,480480,42.92,43.84,42.73,43.2,480480,0.0,1.0
2019-11-11,42.06,42.86,42.02,42.41,432237,42.06,42.86,42.02,42.41,432237,0.0,1.0
2019-11-12,43.05,43.27,42.14,42.19,470681,43.05,43.27,42.14,42.19,470681,0.0,1.0
2019-11-13,42.92,43.64,42.3,42.8,969713,42.92,43.64,42.3,42.8,969713,0.0,1.0
2019-11-14,44.54,45.2,41.5,42.47,1445297,44.54,45.2,41.5,42.47,1445297,0.0,1.0
2019-11-15,44.35,45.0,43.75,44.08,1087408,44.35,45.0,43.75,44.08,1087408,0.0,1.0
2019-11-18,44.27,44.67,43.89,44.1,816664,44.27,44.67,43.89,44.1,816664,0.0,1.0
2019-11-19,45.25,45.47,44.07,44.57,1076394,45.25,45.47,44.07,44.57,1076394,0.0,1.0
2019-11-20,46.02,46.48,44.66,44.66,1596404,46.02,46.48,44.66,44.66,1596404,0.0,1.0
2019-11-21,46.39,46.58,45.6122,45.98,887768,46.39,46.58,45.6122,45.98,887768,0.0,1.0
2019-11-22,46.49,46.75,45.82,46.6,555520,46.49,46.75,45.82,46.6,555520,0.0,1.0
2019-11-25,47.1,47.38,46.52,46.97,1161041,47.1,47.38,46.52,46.97,1161041,0.0,1.0
2019-11-26,47.24,47.58,46.69,47.44,1019483,47.24,47.58,46.69,47.44,1019483,0.0,1.0
2019-11-27,47.2,47.5,46.83,47.18,506946,47.2,47.5,46.83,47.18,506946,0.0,1.0
2019-11-29,46.82,47.08,46.13,46.83,392323,46.82,47.08,46.13,46.83,392323,0.0,1.0
2019-12-02,46.87,47.23,46.33,47.23,873975,46.87,47.23,46.33,47.23,873975,0.0,1.0
2019-12-03,46.3,46.84,45.67,46.67,643333,46.3,46.84,45.67,46.67,643333,0.0,1.0
2019-12-04,45.27,46.98,45.1,46.51,583580,45.27,46.98,45.1,46.51,583580,0.0,1.0
2019-12-05,47.15,47.25,44.94,45.0,1749071,47.15,47.25,44.94,45.0,1749071,0.0,1.0
2019-12-06,46.18,48.6275,46.06,48.0,3711282,46.18,48.6275,46.06,48.0,3711282,0.0,1.0
2019-12-09,47.15,47.87,46.25,46.62,1305786,47.15,47.87,46.25,46.62,1305786,0.0,1.0
2019-12-10,48.11,48.32,47.2148,47.3,1181037,48.11,48.32,47.2148,47.3,1181037,0.0,1.0
2019-12-11,48.79,49.4,48.13,48.13,1901469,48.79,49.4,48.13,48.13,1901469,0.0,1.0
2019-12-12,49.09,49.61,48.06,48.93,1095286,49.09,49.61,48.06,48.93,1095286,0.0,1.0
2019-12-13,49.06,49.76,48.92,49.33,609437,49.06,49.76,48.92,49.33,609437,0.0,1.0
2019-12-16,49.06,49.44,48.56,48.97,834338,49.06,49.44,48.56,48.97,834338,0.0,1.0
2019-12-17,50.27,50.6,49.01,49.37,1896394,50.27,50.6,49.01,49.37,1896394,0.0,1.0
2019-12-18,51.3,51.47,50.01,50.06,1160544,51.3,51.47,50.01,50.06,1160544,0.0,1.0
2019-12-19,51.42,51.85,50.762,51.61,793385,51.42,51.85,50.762,51.61,793385,0.0,1.0
2019-12-20,51.17,51.69,50.73,51.55,1100031,51.17,51.69,50.73,51.55,1100031,0.0,1.0
2019-12-23,51.07,54.0,50.63,53.55,726019,51.07,54.0,50.63,53.55,726019,0.0,1.0
2019-12-24,51.28,51.39,50.32,51.02,211351,51.28,51.39,50.32,51.02,211351,0.0,1.0
2019-12-26,51.15,51.52,50.33,51.2,875289,51.15,51.52,50.33,51.2,875289,0.0,1.0
2019-12-27,51.7,51.83,50.5,51.66,485492,51.7,51.83,50.5,51.66,485492,0.0,1.0
2019-12-30,51.35,52.0,50.6,52.0,539145,51.35,52.0,50.6,52.0,539145,0.0,1.0
2019-12-31,51.58,52.01,51.08,51.08,433734,51.58,52.01,51.08,51.08,433734,0.0,1.0
2020-01-02,53.57,53.91,51.98,52.76,1452074,53.57,53.91,51.98,52.76,1452074,0.0,1.0
2020-01-03,53.69,53.96,52.15,52.73,714018,53.69,53.96,52.15,52.73,714018,0.0,1.0
2020-01-06,54.07,54.2,53.171,53.68,740711,54.07,54.2,53.171,53.68,740711,0.0,1.0
2020-01-07,52.97,54.46,52.94,54.28,826945,52.97,54.46,52.94,54.28,826945,0.0,1.0
2020-01-08,52.98,53.38,52.6,52.96,1245095,52.98,53.38,52.6,52.96,1245095,0.0,1.0
2020-01-09,52.99,53.95,52.8974,53.44,1333938,52.99,53.95,52.8974,53.44,1333938,0.0,1.0
2020-01-10,51.63,53.83,51.26,53.36,1321319,51.63,53.83,51.26,53.36,1321319,0.0,1.0
2020-01-13,52.43,53.17,51.89,52.31,1534797,52.43,53.17,51.89,52.31,1534797,0.0,1.0
2020-01-14,51.58,52.785,51.3,52.28,3468729,51.58,52.785,51.3,52.28,3468729,0.0,1.0
2020-01-15,52.56,53.44,51.6,51.65,1479730,52.56,53.44,51.6,51.65,1479730,0.0,1.0
2020-01-16,54.83,54.98,52.63,52.99,1909876,54.83,54.98,52.63,52.99,1909876,0.0,1.0
2020-01-17,54.9,55.46,54.47,55.15,1373562,54.9,55.46,54.47,55.15,1373562,0.0,1.0
2020-01-21,53.94,54.63,53.57,54.06,775470,53.94,54.63,53.57,54.06,775470,0.0,1.0
2020-01-22,54.9,55.63,54.4,54.5,855879,54.9,55.63,54.4,54.5,855879,0.0,1.0
2020-01-23,54.11,54.51,53.23,54.05,1037168,54.11,54.51,53.23,54.05,1037168,0.0,1.0
2020-01-24,52.33,54.5,52.16,54.31,845495,52.33,54.5,52.16,54.31,845495,0.0,1.0
2020-01-27,51.35,52.45,49.25,50.2,1237730,51.35,52.45,49.25,50.2,1237730,0.0,1.0
2020-01-28,52.38,52.87,51.2,51.82,891814,52.38,52.87,51.2,51.82,891814,0.0,1.0
2020-01-29,53.04,53.395,52.51,52.87,911738,53.04,53.395,52.51,52.87,911738,0.0,1.0
2020-01-30,52.83,52.93,51.25,52.87,865704,52.83,52.93,51.25,52.87,865704,0.0,1.0
2020-01-31,51.71,52.59,51.52,52.39,861895,51.71,52.59,51.52,52.39,861895,0.0,1.0
2020-02-03,53.32,53.87,52.09,52.3,1049393,53.32,53.87,52.09,52.3,1049393,0.0,1.0
2020-02-04,54.72,55.51,54.26,54.43,1443475,54.72,55.51,54.26,54.43,1443475,0.0,1.0
2020-02-05,54.85,56.92,54.58,56.72,1056165,54.85,56.92,54.58,56.72,1056165,0.0,1.0
2020-02-06,57.19,57.88,55.6,55.6,1890411,57.19,57.88,55.6,55.6,1890411,0.0,1.0
2020-02-07,58.47,58.5,56.715,57.42,1484274,58.47,58.5,56.715,57.42,1484274,0.0,1.0
2020-02-10,60.8,60.88,58.47,58.47,2076480,60.8,60.88,58.47,58.47,2076480,0.0,1.0
2020-02-11,61.48,62.11,60.95,61.39,940399,61.48,62.11,60.95,61.39,940399,0.0,1.0
2020-02-12,59.78,62.5,59.68,62.46,967139,59.78,62.5,59.68,62.46,967139,0.0,1.0
2020-02-13,60.34,61.1,58.56,58.68,1318728,60.34,61.1,58.56,58.68,1318728,0.0,1.0
2020-02-14,60.37,61.07,59.9,60.58,460401,60.37,61.07,59.9,60.58,460401,0.0,1.0
2020-02-18,60.54,60.63,59.4,60.34,539538,60.54,60.63,59.4,60.34,539538,0.0,1.0
2020-02-19,60.29,61.65,59.94,60.0,517818,60.29,61.65,59.94,60.0,517818,0.0,1.0
2020-02-20,59.86,60.745,58.385,60.1,1143547,59.86,60.745,58.385,60.1,1143547,0.0,1.0
2020-02-21,59.36,59.99,58.58,59.56,836065,59.36,59.99,58.58,59.56,836065,0.0,1.0
2020-02-24,58.27,58.7499,55.1,56.01,1304912,58.27,58.7499,55.1,56.01,1304912,0.0,1.0
2020-02-25,58.89,59.59,58.13,58.74,1199104,58.89,59.59,58.13,58.74,1199104,0.0,1.0
2020-02-26,59.07,61.02,58.81,59.54,1025421,59.07,61.02,58.81,59.54,1025421,0.0,1.0
2020-02-27,58.51,60.17,56.94,58.25,1293432,58.51,60.17,56.94,58.25,1293432,0.0,1.0
2020-02-28,57.97,58.05,54.67,56.0,1887085,57.97,58.05,54.67,56.0,1887085,0.0,1.0
2020-03-02,59.09,60.02,57.93,58.55,886636,59.09,60.02,57.93,58.55,886636,0.0,1.0
2020-03-03,59.64,61.66,58.61,59.24,1316244,59.64,61.66,58.61,59.24,1316244,0.0,1.0
2020-03-04,63.17,64.34,61.06,61.64,1214280,63.17,64.34,61.06,61.64,1214280,0.0,1.0
2020-03-05,63.03,65.34,62.01,62.07,1465526,63.03,65.34,62.01,62.07,1465526,0.0,1.0
2020-03-06,61.39,61.75,59.1075,60.62,1450067,61.39,61.75,59.1075,60.62,1450067,0.0,1.0
2020-03-09,57.23,58.98,56.75,57.47,1185172,57.23,58.98,56.75,57.47,1185172,0.0,1.0
2020-03-10,59.25,60.74,57.89,59.0,1686088,59.25,60.74,57.89,59.0,1686088,0.0,1.0
2020-03-11,57.36,60.4,56.22,57.98,1136336,57.36,60.4,56.22,57.98,1136336,0.0,1.0
2020-03-12,52.2,55.37,51.36,53.95,2027860,52.2,55.37,51.36,53.95,2027860,0.0,1.0
2020-03-13,53.79,56.02,51.25,54.56,1851283,53.79,56.02,51.25,54.56,1851283,0.0,1.0
2020-03-16,48.22,51.68,47.23,49.89,1488138,48.22,51.68,47.23,49.89,1488138,0.0,1.0
2020-03-17,52.1,55.42,48.86,49.34,1724820,52.1,55.42,48.86,49.34,1724820,0.0,1.0
2020-03-18,50.76,51.28,43.27,48.76,2586107,50.76,51.28,43.27,48.76,2586107,0.0,1.0
2020-03-19,50.06,53.5855,49.33,50.0,2101750,50.06,53.5855,49.33,50.0,2101750,0.0,1.0
2020-03-20,51.46,54.0,49.6367,50.93,2626067,51.46,54.0,49.6367,50.93,2626067,0.0,1.0
2020-03-23,50.15,52.87,49.415,52.53,1769616,50.15,52.87,49.415,52.53,1769616,0.0,1.0
2020-03-24,53.51,55.99,51.22,52.23,1819430,53.51,55.99,51.22,52.23,1819430,0.0,1.0
2020-03-25,57.04,59.0,53.67,53.67,2411307,57.04,59.0,53.67,53.67,2411307,0.0,1.0
2020-03-26,56.09,58.74,53.25,54.51,2398418,56.09,58.74,53.25,54.51,2398418,0.0,1.0
2020-03-27,55.75,56.67,53.66,54.72,831264,55.75,56.67,53.66,54.72,831264,0.0,1.0
2020-03-30,58.4,58.96,56.72,57.12,1524256,58.4,58.96,56.72,57.12,1524256,0.0,1.0
2020-03-31,57.97,59.1599,57.165,58.4,1277282,57.97,59.1599,57.165,58.4,1277282,0.0,1.0
2020-04-01,57.49,59.08,56.26,56.48,1086203,57.49,59.08,56.26,56.48,1086203,0.0,1.0
2020-04-02,57.05,57.315,54.01,56.08,3111640,57.05,57.315,54.01,56.08,3111640,0.0,1.0
2020-04-03,51.2,58.04,50.0,57.82,2859222,51.2,58.04,50.0,57.82,2859222,0.0,1.0
2020-04-06,53.8,57.09,53.0,53.0,1827276,53.8,57.09,53.0,53.0,1827276,0.0,1.0
2020-04-07,51.4,55.52,50.78,54.23,2065731,51.4,55.52,50.78,54.23,2065731,0.0,1.0
2020-04-08,50.62,51.7,49.72,51.59,2883349,50.62,51.7,49.72,51.59,2883349,0.0,1.0
2020-04-09,50.88,52.3,50.16,51.67,2119095,50.88,52.3,50.16,51.67,2119095,0.0,1.0
2020-04-13,50.82,51.34,50.15,50.53,1203167,50.82,51.34,50.15,50.53,1203167,0.0,1.0
2020-04-14,53.86,55.1,51.65,51.86,2091352,53.86,55.1,51.65,51.86,2091352,0.0,1.0
2020-04-15,51.78,54.07,51.54,53.58,1532545,51.78,54.07,51.54,53.58,1532545,0.0,1.0
2020-04-16,55.61,55.81,52.81,53.44,1787449,55.61,55.81,52.81,53.44,1787449,0.0,1.0
2020-04-17,59.0,59.0,56.05,56.45,1796252,59.0,59.0,56.05,56.45,1796252,0.0,1.0
2020-04-20,59.62,60.83,58.515,58.98,1423909,59.62,60.83,58.515,58.98,1423909,0.0,1.0
2020-04-21,58.16,59.99,56.65,59.99,862585,58.16,59.99,56.65,59.99,862585,0.0,1.0
2020-04-22,60.32,60.47,58.62,59.21,940026,60.32,60.47,58.62,59.21,940026,0.0,1.0
2020-04-23,59.2,61.41,58.65,60.5,978375,59.2,61.41,58.65,60.5,978375,0.0,1.0
2020-04-24,59.4,60.2,58.1225,59.64,456143,59.4,60.2,58.1225,59.64,456143,0.0,1.0
2020-04-27,58.71,60.08,58.14,60.0,674807,58.71,60.08,58.14,60.0,674807,0.0,1.0
2020-04-28,55.89,59.38,55.69,58.68,1051010,55.89,59.38,55.69,58.68,1051010,0.0,1.0
2020-04-29,58.32,58.6111,56.34,57.5,1213542,58.32,58.6111,56.34,57.5,1213542,0.0,1.0
2020-04-30,57.32,59.74,56.27,58.2,1048490,57.32,59.74,56.27,58.2,1048490,0.0,1.0
2020-05-01,54.34,56.4,54.1143,55.89,903233,54.34,56.4,54.1143,55.89,903233,0.0,1.0
2020-05-04,55.08,55.29,53.91,54.11,772477,55.08,55.29,53.91,54.11,772477,0.0,1.0
2020-05-05,58.6,59.33,56.07,56.07,946038,58.6,59.33,56.07,56.07,946038,0.0,1.0
2020-05-06,62.09,62.71,59.31,59.31,1866246,62.09,62.71,59.31,59.31,1866246,0.0,1.0
2020-05-07,62.55,63.49,61.12,61.12,1034721,62.55,63.49,61.12,61.12,1034721,0.0,1.0
2020-05-08,62.92,64.56,62.79,63.0,640544,62.92,64.56,62.79,63.0,640544,0.0,1.0
2020-05-11,62.62,63.89,62.05,62.83,908454,62.62,63.89,62.05,62.83,908454,0.0,1.0
2020-05-12,61.38,64.11,61.26,62.71,1043276,61.38,64.11,61.26,62.71,1043276,0.0,1.0
2020-05-13,62.45,64.99,61.29,62.63,1366703,62.45,64.99,61.29,62.63,1366703,0.0,1.0
2020-05-14,60.88,61.45,59.37,60.39,1526802,60.88,61.45,59.37,60.39,1526802,0.0,1.0
2020-05-15,62.03,62.99,58.559,59.49,1087210,62.03,62.99,58.559,59.49,1087210,0.0,1.0
2020-05-18,61.22,62.97,60.75,62.5,1037464,61.22,62.97,60.75,62.5,1037464,0.0,1.0
2020-05-19,63.34,64.99,61.9,61.9,1553317,63.34,64.99,61.9,61.9,1553317,0.0,1.0
2020-05-20,62.97,63.97,58.59,63.1,1821134,62.97,63.97,58.59,63.1,1821134,0.0,1.0
2020-05-21,59.57,62.495,58.0,62.2,3019873,59.57,62.495,58.0,62.2,3019873,0.0,1.0
2020-05-22,54.95,58.0,54.73,56.72,3411015,54.95,58.0,54.73,56.72,3411015,0.0,1.0
2020-05-26,56.98,59.49,56.11,56.12,3293619,56.98,59.49,56.11,56.12,3293619,0.0,1.0
2020-05-27,56.7,57.95,55.145,57.95,2112153,56.7,57.95,55.145,57.95,2112153,0.0,1.0
2020-05-28,54.99,56.64,54.835,56.25,2262420,54.99,56.64,54.835,56.25,2262420,0.0,1.0
2020-05-29,57.0,57.32,54.55,56.03,3381675,57.0,57.32,54.55,56.03,3381675,0.0,1.0
2020-06-01,59.88,60.24,57.49,57.8,1783319,59.88,60.24,57.49,57.8,1783319,0.0,1.0
2020-06-02,59.67,60.5,59.205,60.03,1033785,59.67,60.5,59.205,60.03,1033785,0.0,1.0
2020-06-03,60.32,60.5,59.03,59.38,1177743,60.32,60.5,59.03,59.38,1177743,0.0,1.0
2020-06-04,60.83,62.25,59.93,60.12,1874227,60.83,62.25,59.93,60.12,1874227,0.0,1.0
2020-06-05,60.38,61.77,59.56,61.36,1130088,60.38,61.77,59.56,61.36,1130088,0.0,1.0
2020-06-08,60.9,60.96,58.85,60.38,1070769,60.9,60.96,58.85,60.38,1070769,0.0,1.0
2020-06-09,62.14,62.79,61.11,61.39,1255857,62.14,62.79,61.11,61.39,1255857,0.0,1.0
2020-06-10,64.41,65.0,62.78,63.0,1919666,64.41,65.0,62.78,63.0,1919666,0.0,1.0
2020-06-11,63.96,65.3,62.5367,63.5,1635067,63.96,65.3,62.5367,63.5,1635067,0.0,1.0
2020-06-12,67.25,67.66,64.41,65.4,1783091,67.25,67.66,64.41,65.4,1783091,0.0,1.0
2020-06-15,68.5,68.92,66.05,66.52,1554234,68.5,68.92,66.05,66.52,1554234,0.0,1.0
2020-06-16,66.67,70.2,65.6442,70.0,1746995,66.67,70.2,65.6442,70.0,1746995,0.0,1.0
2020-06-17,70.85,72.57,67.85,68.5,3286175,70.85,72.57,67.85,68.5,3286175,0.0,1.0
2020-06-18,72.94,75.33,71.13,71.84,2198042,72.94,75.33,71.13,71.84,2198042,0.0,1.0
2020-06-19,75.16,78.06,74.44,76.58,3779566,75.16,78.06,74.44,76.58,3779566,0.0,1.0
2020-06-22,78.01,80.992,76.61,78.77,2022535,78.01,80.992,76.61,78.77,2022535,0.0,1.0
2020-06-23,80.56,81.83,77.72,79.44,2983995,80.56,81.83,77.72,79.44,2983995,0.0,1.0
2020-06-24,80.22,82.12,77.46,80.99,1803784,80.22,82.12,77.46,80.99,1803784,0.0,1.0
2020-06-25,81.56,82.36,79.04,79.56,1300998,81.56,82.36,79.04,79.56,1300998,0.0,1.0
2020-06-26,81.92,84.0,81.86,82.1,1446793,81.92,84.0,81.86,82.1,1446793,0.0,1.0
2020-06-29,80.11,83.3648,78.4973,82.61,1936150,80.11,83.3648,78.4973,82.61,1936150,0.0,1.0
2020-06-30,79.66,81.74,78.31,79.7,1191684,79.66,81.74,78.31,79.7,1191684,0.0,1.0
2020-07-01,79.85,80.305,77.83,80.16,1077737,79.85,80.305,77.83,80.16,1077737,0.0,1.0
2020-07-02,82.8,83.77,80.69,81.06,1712044,82.8,83.77,80.69,81.06,1712044,0.0,1.0
2020-07-06,81.44,85.0,78.43,85.0,1823502,81.44,85.0,78.43,85.0,1823502,0.0,1.0
2020-07-07,82.22,83.42,80.64,81.2,1239760,82.22,83.42,80.64,81.2,1239760,0.0,1.0
2020-07-08,88.96,89.03,83.0,83.73,1482548,88.96,89.03,83.0,83.73,1482548,0.0,1.0
2020-07-09,88.56,91.97,86.42,91.79,1286336,88.56,91.97,86.42,91.79,1286336,0.0,1.0
2020-07-10,85.61,88.69,85.32,88.48,781223,85.61,88.69,85.32,88.48,781223,0.0,1.0
2020-07-13,78.48,86.27,77.3,84.26,2218206,78.48,86.27,77.3,84.26,2218206,0.0,1.0
2020-07-14,81.48,81.93,78.96,79.75,1881727,81.48,81.93,78.96,79.75,1881727,0.0,1.0
2020-07-15,81.73,84.57,80.63,83.14,1527405,81.73,84.57,80.63,83.14,1527405,0.0,1.0
2020-07-16,80.35,81.38,79.035,79.28,941139,80.35,81.38,79.035,79.28,941139,0.0,1.0
2020-07-17,81.08,82.09,80.01,81.92,1483457,81.08,82.09,80.01,81.92,1483457,0.0,1.0
2020-07-20,80.85,81.5,79.57,80.17,1023991,80.85,81.5,79.57,80.17,1023991,0.0,1.0
2020-07-21,83.33,84.98,82.3,83.63,1250377,83.33,84.98,82.3,83.63,1250377,0.0,1.0
2020-07-22,79.9,83.43,78.89,81.66,1079256,79.9,83.43,78.89,81.66,1079256,0.0,1.0
2020-07-23,80.05,84.07,79.93,81.64,1456925,80.05,84.07,79.93,81.64,1456925,0.0,1.0
2020-07-24,78.15,79.14,75.7,78.1,883799,78.15,79.14,75.7,78.1,883799,0.0,1.0
2020-07-27,80.15,80.58,77.908,78.48,620417,80.15,80.58,77.908,78.48,620417,0.0,1.0
2020-07-28,78.49,80.92,77.91,79.39,893605,78.49,80.92,77.91,79.39,893605,0.0,1.0
2020-07-29,79.92,80.98,79.44,79.91,526438,79.92,80.98,79.44,79.91,526438,0.0,1.0
2020-07-30,80.0,80.66,78.88,80.24,763693,80.0,80.66,78.88,80.24,763693,0.0,1.0
2020-07-31,80.29,80.41,78.24,79.54,608492,80.29,80.41,78.24,79.54,608492,0.0,1.0
2020-08-03,81.41,82.65,81.06,81.46,1119054,81.41,82.65,81.06,81.46,1119054,0.0,1.0
2020-08-04,82.13,82.1525,80.3,81.28,699896,82.13,82.1525,80.3,81.28,699896,0.0,1.0
2020-08-05,84.96,85.61,81.45,82.61,1278169,84.96,85.61,81.45,82.61,1278169,0.0,1.0
2020-08-06,85.49,85.875,82.27,85.43,904139,85.49,85.875,82.27,85.43,904139,0.0,1.0
2020-08-07,80.51,84.745,78.09,84.54,1497511,80.51,84.745,78.09,84.54,1497511,0.0,1.0
2020-08-10,78.41,80.65,76.8,80.51,1014697,78.41,80.65,76.8,80.51,1014697,0.0,1.0
2020-08-11,77.78,79.29,77.645,78.58,804183,77.78,79.29,77.645,78.58,804183,0.0,1.0
2020-08-12,80.65,80.69,76.95,78.21,900913,80.65,80.69,76.95,78.21,900913,0.0,1.0
2020-08-13,81.18,82.87,80.86,80.87,770403,81.18,82.87,80.86,80.87,770403,0.0,1.0
2020-08-14,78.39,81.42,77.81,80.58,880306,78.39,81.42,77.81,80.58,880306,0.0,1.0
2020-08-17,82.1,82.72,79.445,79.71,1010623,82.1,82.72,79.445,79.71,1010623,0.0,1.0
2020-08-18,80.05,82.1,78.69,80.21,1391006,80.05,82.1,78.69,80.21,1391006,0.0,1.0
2020-08-19,78.15,81.35,75.3,79.47,1779461,78.15,81.35,75.3,79.47,1779461,0.0,1.0
2020-08-20,78.34,79.69,77.49,77.49,955125,78.34,79.69,77.49,77.49,955125,0.0,1.0
2020-08-21,79.02,79.62,77.18,78.05,582261,79.02,79.62,77.18,78.05,582261,0.0,1.0
2020-08-24,79.05,80.3899,78.46,79.72,738314,79.05,80.3899,78.46,79.72,738314,0.0,1.0
2020-08-25,80.46,80.7,78.24,79.4,510683,80.46,80.7,78.24,79.4,510683,0.0,1.0
2020-08-26,84.41,84.64,80.21,80.36,995440,84.41,84.64,80.21,80.36,995440,0.0,1.0
2020-08-27,81.01,84.99,80.62,84.97,1153268,81.01,84.99,80.62,84.97,1153268,0.0,1.0
2020-08-28,82.07,82.945,80.91,81.79,377593,82.07,82.945,80.91,81.79,377593,0.0,1.0
2020-08-31,80.94,82.76,80.64,81.38,874437,80.94,82.76,80.64,81.38,874437,0.0,1.0
2020-09-01,83.49,84.06,80.96,81.08,759770,83.49,84.06,80.96,81.08,759770,0.0,1.0
2020-09-02,82.82,84.36,80.85,84.16,564846,82.82,84.36,80.85,84.16,564846,0.0,1.0
2020-09-03,80.02,82.29,76.82,81.52,1495961,80.02,82.29,76.82,81.52,1495961,0.0,1.0
2020-09-04,76.69,79.95,73.86,78.7,1425024,76.69,79.95,73.86,78.7,1425024,0.0,1.0
2020-09-08,72.5,75.69,70.26,74.98,2019757,72.5,75.69,70.26,74.98,2019757,0.0,1.0
2020-09-09,75.26,76.32,73.43,74.22,1151498,75.26,76.32,73.43,74.22,1151498,0.0,1.0
2020-09-10,72.4,76.39,71.51,76.12,1718475,72.4,76.39,71.51,76.12,1718475,0.0,1.0
2020-09-11,71.1,73.56,70.18,73.12,908939,71.1,73.56,70.18,73.12,908939,0.0,1.0
2020-09-14,75.5,75.62,72.28,72.64,1710166,75.5,75.62,72.28,72.64,1710166,0.0,1.0
2020-09-15,78.0,78.03,75.29,76.3,1049157,78.0,78.03,75.29,76.3,1049157,0.0,1.0
2020-09-16,77.2,78.83,75.7,78.08,3522337,77.2,78.83,75.7,78.08,3522337,0.0,1.0
2020-09-17,77.59,77.77,75.11,75.59,1365523,77.59,77.77,75.11,75.59,1365523,0.0,1.0
2020-09-18,78.35,79.295,77.22,78.59,2413994,78.35,79.295,77.22,78.59,2413994,0.0,1.0
2020-09-21,77.19,77.49,74.28,77.0,1145966,77.19,77.49,74.28,77.0,1145966,0.0,1.0
2020-09-22,79.17,79.33,76.64,78.0,1104595,79.17,79.33,76.64,78.0,1104595,0.0,1.0
2020-09-23,77.49,79.71,76.32,79.54,944257,77.49,79.71,76.32,79.54,944257,0.0,1.0
2020-09-24,77.9,78.78,75.28,75.68,1371546,77.9,78.78,75.28,75.68,1371546,0.0,1.0
2020-09-25,81.0,81.03,77.26,78.0,956110,81.0,81.03,77.26,78.0,956110,0.0,1.0
2020-09-28,80.49,83.2,79.51,82.28,785063,80.49,83.2,79.51,82.28,785063,0.0,1.0
2020-09-29,80.16,81.16,79.24,80.09,301719,80.16,81.16,79.24,80.09,301719,0.0,1.0
2020-09-30,81.83,82.41,80.26,80.58,669338,81.83,82.41,80.26,80.58,669338,0.0,1.0
2020-10-01,82.82,83.2,81.68,82.71,589730,82.82,83.2,81.68,82.71,589730,0.0,1.0
2020-10-02,82.76,83.49,81.16,81.44,686588,82.76,83.49,81.16,81.44,686588,0.0,1.0
2020-10-05,83.95,84.24,82.6,83.68,605196,83.95,84.24,82.6,83.68,605196,0.0,1.0
2020-10-06,85.96,86.7,83.85,83.94,1212214,85.96,86.7,83.85,83.94,1212214,0.0,1.0
2020-10-07,88.08,88.75,85.96,87.51,867335,88.08,88.75,85.96,87.51,867335,0.0,1.0
2020-10-08,86.02,89.22,85.65,88.35,543248,86.02,89.22,85.65,88.35,543248,0.0,1.0
2020-10-09,86.63,88.28,86.37,86.81,443786,86.63,88.28,86.37,86.81,443786,0.0,1.0
2020-10-12,86.25,88.09,86.04,87.45,581453,86.25,88.09,86.04,87.45,581453,0.0,1.0
2020-10-13,86.74,89.68,86.54,88.63,882177,86.74,89.68,86.54,88.63,882177,0.0,1.0
2020-10-14,82.66,86.15,82.03,86.01,1007371,82.66,86.15,82.03,86.01,1007371,0.0,1.0
2020-10-15,81.07,82.5622,80.2801,81.81,728370,81.07,82.5622,80.2801,81.81,728370,0.0,1.0
2020-10-16,82.22,82.82,79.85,81.93,726635,82.22,82.82,79.85,81.93,726635,0.0,1.0
2020-10-19,81.94,83.5,81.29,83.2,378369,81.94,83.5,81.29,83.2,378369,0.0,1.0
2020-10-20,80.67,82.97,80.46,82.97,1079798,80.67,82.97,80.46,82.97,1079798,0.0,1.0
2020-10-21,83.93,85.83,81.87,81.87,1403083,83.93,85.83,81.87,81.87,1403083,0.0,1.0
2020-10-22,84.59,86.095,82.89,85.08,714085,84.59,86.095,82.89,85.08,714085,0.0,1.0
2020-10-23,86.03,86.28,81.16,84.04,1103759,86.03,86.28,81.16,84.04,1103759,0.0,1.0
2020-10-26,86.04,86.9,84.3,85.68,731667,86.04,86.9,84.3,85.68,731667,0.0,1.0
2020-10-27,86.1,86.87,85.24,86.86,1461723,86.1,86.87,85.24,86.86,1461723,0.0,1.0
2020-10-28,83.21,84.0,82.63,83.74,1137471,83.21,84.0,82.63,83.74,1137471,0.0,1.0
2020-10-29,84.13,85.44,82.96,83.4,1160502,84.13,85.44,82.96,83.4,1160502,0.0,1.0
2020-10-30,84.04,84.32,82.0,83.2,1688652,84.04,84.32,82.0,83.2,1688652,0.0,1.0
2020-11-02,86.01,86.65,83.04,85.15,2642941,86.01,86.65,83.04,85.15,2642941,0.0,1.0
2020-11-03,87.47,88.1,85.6,86.525,1096813,87.47,88.1,85.6,86.525,1096813,0.0,1.0
2020-11-04,92.71,93.0,88.61,88.97,1759027,92.71,93.0,88.61,88.97,1759027,0.0,1.0
2020-11-05,97.21,98.0,93.77,96.56,1472560,97.21,98.0,93.77,96.56,1472560,0.0,1.0
2020-11-06,99.02,99.31,96.47,98.245,1113690,99.02,99.31,96.47,98.245,1113690,0.0,1.0
2020-11-09,91.45,100.5,89.97,99.87,1728263,91.45,100.5,89.97,99.87,1728263,0.0,1.0
2020-11-10,90.17,92.23,87.1,92.23,1210422,90.17,92.23,87.1,92.23,1210422,0.0,1.0
2020-11-11,92.83,93.36,90.0,90.81,890309,92.83,93.36,90.0,90.81,890309,0.0,1.0
2020-11-12,92.97,94.515,92.7706,94.25,659906,92.97,94.515,92.7706,94.25,659906,0.0,1.0
2020-11-13,93.44,94.84,92.51,93.98,913345,93.44,94.84,92.51,93.98,913345,0.0,1.0
2020-11-16,93.15,95.115,91.12,94.0,526788,93.15,95.115,91.12,94.0,526788,0.0,1.0
2020-11-17,89.81,93.4,88.22,92.51,1074938,89.81,93.4,88.22,92.51,1074938,0.0,1.0
2020-11-18,88.92,90.385,87.66,90.0,1089310,88.92,90.385,87.66,90.0,1089310,0.0,1.0
2020-11-19,87.9,88.7,87.11,88.63,1223052,87.9,88.7,87.11,88.63,1223052,0.0,1.0
2020-11-20,88.07,88.765,86.23,88.7,1527114,88.07,88.765,86.23,88.7,1527114,0.0,1.0
2020-11-23,86.85,88.45,85.39,87.67,966906,86.85,88.45,85.39,87.67,966906,0.0,1.0
2020-11-24,88.25,88.68,86.74,86.92,885370,88.25,88.68,86.74,86.92,885370,0.0,1.0
2020-11-25,86.11,88.6,85.67,88.33,1249462,86.11,88.6,85.67,88.33,1249462,0.0,1.0
2020-11-27,90.72,91.8799,87.65,87.92,1147547,90.72,91.8799,87.65,87.92,1147547,0.0,1.0
2020-11-30,90.03,91.5,88.1,90.75,1239227,90.03,91.5,88.1,90.75,1239227,0.0,1.0
2020-12-01,90.99,91.45,89.52,90.73,583050,90.99,91.45,89.52,90.73,583050,0.0,1.0
2020-12-02,90.47,90.85,88.4,89.96,370038,90.47,90.85,88.4,89.96,370038,0.0,1.0
2020-12-03,89.99,92.88,89.185,90.49,809472,89.99,92.88,89.185,90.49,809472,0.0,1.0
2020-12-04,90.99,92.8,90.3,91.93,913792,90.99,92.8,90.3,91.93,913792,0.0,1.0
2020-12-07,89.92,91.14,88.62,90.79,644723,89.92,91.14,88.62,90.79,644723,0.0,1.0
2020-12-08,91.4,93.0,88.78,90.0,727391,91.4,93.0,88.78,90.0,727391,0.0,1.0
2020-12-09,89.15,92.62,87.87,92.4,792664,89.15,92.62,87.87,92.4,792664,0.0,1.0
2020-12-10,90.96,91.89,88.91,89.04,395996,90.96,91.89,88.91,89.04,395996,0.0,1.0
2020-12-11,91.09,92.25,90.3,92.09,354603,91.09,92.25,90.3,92.09,354603,0.0,1.0
2020-12-14,90.57,92.68,90.01,92.68,497885,90.57,92.68,90.01,92.68,497885,0.0,1.0
2020-12-15,90.83,91.66,88.78,91.0,423105,90.83,91.66,88.78,91.0,423105,0.0,1.0
2020-12-16,90.27,91.99,89.18,91.0,696103,90.27,91.99,89.18,91.0,696103,0.0,1.0
2020-12-17,94.81,95.03,90.03,91.13,1891767,94.81,95.03,90.03,91.13,1891767,0.0,1.0
2020-12-18,95.03,96.4832,94.29,96.09,1508229,95.03,96.4832,94.29,96.09,1508229,0.0,1.0
2020-12-21,93.4,94.31,91.615,92.4,674727,93.4,94.31,91.615,92.4,674727,0.0,1.0
2020-12-22,93.5,94.2527,93.1,93.91,401578,93.5,94.2527,93.1,93.91,401578,0.0,1.0
2020-12-23,92.44,94.18,92.0,93.67,531169,92.44,94.18,92.0,93.67,531169,0.0,1.0
2020-12-24,91.3,92.39,89.03,91.74,436632,91.3,92.39,89.03,91.74,436632,0.0,1.0
2020-12-28,89.8,92.99,89.72,92.49,591828,89.8,92.99,89.72,92.49,591828,0.0,1.0
2020-12-29,91.12,91.9,90.2,90.38,465835,91.12,91.9,90.2,90.38,465835,0.0,1.0
2020-12-30,94.04,94.29,91.515,91.66,1093107,94.04,94.29,91.515,91.66,1093107,0.0,1.0
2020-12-31,93.64,94.27,91.89,94.06,459124,93.64,94.27,91.89,94.06,459124,0.0,1.0
2021-01-04,93.86,96.23,92.11,94.85,714728,93.86,96.23,92.11,94.85,714728,0.0,1.0
2021-01-05,98.56,99.14,94.14,94.14,1137624,98.56,99.14,94.14,94.14,1137624,0.0,1.0
2021-01-06,97.15,100.17,96.2338,98.0,1002790,97.15,100.17,96.2338,98.0,1002790,0.0,1.0
2021-01-07,99.7,100.62,97.54,97.54,1074288,99.7,100.62,97.54,97.54,1074288,0.0,1.0
2021-01-08,103.4,103.9762,101.082,101.65,1125937,103.4,103.9762,101.082,101.65,1125937,0.0,1.0
2021-01-11,104.24,104.78,102.27,104.61,685009,104.24,104.78,102.27,104.61,685009,0.0,1.0
2021-01-12,103.17,105.68,102.68,103.52,393670,103.17,105.68,102.68,103.52,393670,0.0,1.0
2021-01-13,101.41,102.14,100.45,102.14,513848,101.41,102.14,100.45,102.14,513848,0.0,1.0
2021-01-14,102.82,104.84,102.66,102.81,473981,102.82,104.84,102.66,102.81,473981,0.0,1.0
2021-01-15,105.04,105.6,102.96,103.96,482835,105.04,105.6,102.96,103.96,482835,0.0,1.0
2021-01-19,106.2,107.7,105.3,107.7,952507,106.2,107.7,105.3,107.7,952507,0.0,1.0
2021-01-20,106.86,107.99,105.5,107.33,822623,106.86,107.99,105.5,107.33,822623,0.0,1.0
2021-01-21,109.11,109.84,105.01,107.19,836829,109.11,109.84,105.01,107.19,836829,0.0,1.0
2021-01-22,112.82,114.44,108.81,108.81,1195733,112.82,114.44,108.81,108.81,1195733,0.0,1.0
2021-01-25,111.57,115.645,110.785,114.09,838564,111.57,115.645,110.785,114.09,838564,0.0,1.0
2021-01-26,108.67,114.5026,107.51,110.69,753739,108.67,114.5026,107.51,110.69,753739,0.0,1.0
2021-01-27,103.39,107.05,101.06,105.4,1280326,103.39,107.05,101.06,105.4,1280326,0.0,1.0
2021-01-28,103.97,107.46,101.52,102.99,1070787,103.97,107.46,101.52,102.99,1070787,0.0,1.0
2021-01-29,103.56,105.58,101.4,103.49,712423,103.56,105.58,101.4,103.49,712423,0.0,1.0
2021-02-01,107.36,108.83,103.47,106.0,740477,107.36,108.83,103.47,106.0,740477,0.0,1.0
2021-02-02,110.86,111.18,108.245,109.0,641435,110.86,111.18,108.245,109.0,641435,0.0,1.0
2021-02-03,109.61,112.0,108.95,111.8,471648,109.61,112.0,108.95,111.8,471648,0.0,1.0
2021-02-04,109.5,110.0,108.11,109.35,561845,109.5,110.0,108.11,109.35,561845,0.0,1.0
2021-02-05,110.6,111.33,108.63,110.0,536085,110.6,111.33,108.63,110.0,536085,0.0,1.0
2021-02-08,108.5,112.49,108.24,111.28,533547,108.5,112.49,108.24,111.28,533547,0.0,1.0
2021-02-09,108.25,111.32,107.2,107.79,624358,108.25,111.32,107.2,107.79,624358,0.0,1.0
2021-02-10,111.5,113.21,108.87,110.29,754700,111.5,113.21,108.87,110.29,754700,0.0,1.0
2021-02-11,112.35,114.595,111.19,113.7,613788,112.35,114.595,111.19,113.7,613788,0.0,1.0
2021-02-12,114.87,115.37,110.71,112.02,371988,114.87,115.37,110.71,112.02,371988,0.0,1.0
2021-02-16,113.47,116.76,112.1,116.22,468839,113.47,116.76,112.1,116.22,468839,0.0,1.0
2021-02-17,114.56,116.29,112.81,114.48,723100,114.56,116.29,112.81,114.48,723100,0.0,1.0
2021-02-18,112.88,113.51,109.4708,112.99,501217,112.88,113.51,109.4708,112.99,501217,0.0,1.0
2021-02-19,115.71,116.49,113.37,113.94,574524,115.71,116.49,113.37,113.94,574524,0.0,1.0
2021-02-22,108.04,114.46,107.99,113.84,711864,108.04,114.46,107.99,113.84,711864,0.0,1.0
2021-02-23,108.66,109.73,103.92,105.0,893439,108.66,109.73,103.92,105.0,893439,0.0,1.0
2021-02-24,106.7,107.82,103.46,107.82,599257,106.7,107.82,103.46,107.82,599257,0.0,1.0
2021-02-25,101.82,108.745,100.5,106.1,2534477,101.82,108.745,100.5,106.1,2534477,0.0,1.0
2021-02-26,102.16,104.83,100.12,101.59,1053873,102.16,104.83,100.12,101.59,1053873,0.0,1.0
2021-03-01,103.41,105.82,102.7,104.76,1404474,103.41,105.82,102.7,104.76,1404474,0.0,1.0
2021-03-02,102.63,104.89,102.62,103.73,614761,102.63,104.89,102.62,103.73,614761,0.0,1.0
2021-03-03,97.31,102.75,96.24,102.41,1362055,97.31,102.75,96.24,102.41,1362055,0.0,1.0
2021-03-04,91.15,97.76,89.66,96.0,2096367,91.15,97.76,89.66,96.0,2096367,0.0,1.0
2021-03-05,90.0,92.88,86.27,91.66,2175758,90.0,92.88,86.27,91.66,2175758,0.0,1.0
2021-03-08,84.5,89.54,84.15,89.0,1632137,84.5,89.54,84.15,89.0,1632137,0.0,1.0
2021-03-09,89.08,89.96,86.51,87.71,1325658,89.08,89.96,86.51,87.71,1325658,0.0,1.0
2021-03-10,88.04,91.22,87.4,89.61,1545089,88.04,91.22,87.4,89.61,1545089,0.0,1.0
2021-03-11,93.5,94.64,89.97,92.0,1387632,93.5,94.64,89.97,92.0,1387632,0.0,1.0
2021-03-12,91.18,92.25,89.62,92.18,1247899,91.18,92.25,89.62,92.18,1247899,0.0,1.0
2021-03-15,90.28,91.8,87.7,90.35,977319,90.28,91.8,87.7,90.35,977319,0.0,1.0
2021-03-16,88.9,91.61,87.84,90.15,891197,88.9,91.61,87.84,90.15,891197,0.0,1.0
2021-03-17,88.38,89.16,85.16,87.99,1430185,88.38,89.16,85.16,87.99,1430185,0.0,1.0
2021-03-18,86.0,89.92,85.13,88.05,1570242,86.0,89.92,85.13,88.05,1570242,0.0,1.0
2021-03-19,85.36,86.45,83.57,85.86,1886929,85.36,86.45,83.57,85.86,1886929,0.0,1.0
2021-03-22,84.16,88.72,83.88,86.9,1430974,84.16,88.72,83.88,86.9,1430974,0.0,1.0
2021-03-23,85.02,85.41,83.62,83.94,1253454,85.02,85.41,83.62,83.94,1253454,0.0,1.0
2021-03-24,81.24,84.66,80.62,84.66,2602492,81.24,84.66,80.62,84.66,2602492,0.0,1.0
2021-03-25,78.86,81.44,78.35,79.65,1810222,78.86,81.44,78.35,79.65,1810222,0.0,1.0
2021-03-26,79.1,80.66,74.37,79.68,2295392,79.1,80.66,74.37,79.68,2295392,0.0,1.0
2021-03-29,78.88,80.29,76.61,79.33,1644173,78.88,80.29,76.61,79.33,1644173,0.0,1.0
2021-03-30,79.78,80.99,76.6,78.34,1241569,79.78,80.99,76.6,78.34,1241569,0.0,1.0
2021-03-31,81.09,82.5,80.33,80.41,1620191,81.09,82.5,80.33,80.41,1620191,0.0,1.0
2021-04-01,82.54,86.27,81.95,82.95,1852405,82.54,86.27,81.95,82.95,1852405,0.0,1.0
2021-04-05,80.32,83.57,79.91,82.97,2732177,80.32,83.57,79.91,82.97,2732177,0.0,1.0
2021-04-06,82.84,83.32,80.45,81.03,1136228,82.84,83.32,80.45,81.03,1136228,0.0,1.0
2021-04-07,79.09,82.88,78.99,82.32,2242785,79.09,82.88,78.99,82.32,2242785,0.0,1.0
2021-04-08,79.49,81.02,79.37,80.59,1488269,79.49,81.02,79.37,80.59,1488269,0.0,1.0
2021-04-09,78.32,80.14,77.31,80.14,1062385,78.32,80.14,77.31,80.14,1062385,0.0,1.0
2021-04-12,76.45,78.45,75.83,78.1,1267805,76.45,78.45,75.83,78.1,1267805,0.0,1.0
2021-04-13,79.31,79.36,76.87,76.87,1000634,79.31,79.36,76.87,76.87,1000634,0.0,1.0
2021-04-14,76.29,78.33,75.41,77.71,1538273,76.29,78.33,75.41,77.71,1538273,0.0,1.0
2021-04-15,76.84,78.05,75.635,76.83,1187122,76.84,78.05,75.635,76.83,1187122,0.0,1.0
2021-04-16,77.08,77.6,75.965,77.45,767326,77.08,77.6,75.965,77.45,767326,0.0,1.0
2021-04-19,78.65,80.04,77.13,77.95,1673432,78.65,80.04,77.13,77.95,1673432,0.0,1.0
2021-04-20,79.86,80.7,78.42,78.77,1209261,79.86,80.7,78.42,78.77,1209261,0.0,1.0
2021-04-21,80.58,81.025,78.2,78.5,865559,80.58,81.025,78.2,78.5,865559,0.0,1.0
2021-04-22,81.9,83.55,80.28,80.46,874369,81.9,83.55,80.28,80.46,874369,0.0,1.0
2021-04-23,85.05,86.3,83.155,83.81,1467580,85.05,86.3,83.155,83.81,1467580,0.0,1.0
2021-04-26,85.45,86.19,84.3,85.05,528993,85.45,86.19,84.3,85.05,528993,0.0,1.0
2021-04-27,86.69,86.96,84.14,85.02,993450,86.69,86.96,84.14,85.02,993450,0.0,1.0
2021-04-28,86.9,87.53,85.79,87.07,1118298,86.9,87.53,85.79,87.07,1118298,0.0,1.0
2021-04-29,83.79,87.694,83.29,87.05,739765,83.79,87.694,83.29,87.05,739765,0.0,1.0
2021-04-30,82.97,84.0,82.2,82.9,1087658,82.97,84.0,82.2,82.9,1087658,0.0,1.0
2021-05-03,80.07,84.465,79.305,83.32,2041984,80.07,84.465,79.305,83.32,2041984,0.0,1.0
2021-05-04,76.1,79.5,74.755,79.5,2448336,76.1,79.5,74.755,79.5,2448336,0.0,1.0
2021-05-05,76.4,78.6915,75.05,77.3,1424696,76.4,78.6915,75.05,77.3,1424696,0.0,1.0
2021-05-06,73.84,75.79,72.53,74.08,2076594,73.84,75.79,72.53,74.08,2076594,0.0,1.0
2021-05-07,74.39,75.825,70.37,72.61,3012336,74.39,75.825,70.37,72.61,3012336,0.0,1.0
2021-05-10,70.88,74.15,70.37,74.0,1957709,70.88,74.15,70.37,74.0,1957709,0.0,1.0
2021-05-11,71.08,72.17,66.89,67.72,2300245,71.08,72.17,66.89,67.72,2300245,0.0,1.0
2021-05-12,70.59,72.24,69.77,70.77,1235381,70.59,72.24,69.77,70.77,1235381,0.0,1.0
2021-05-13,69.34,72.17,68.92,71.44,1308941,69.34,72.17,68.92,71.44,1308941,0.0,1.0
2021-05-14,74.53,75.5,70.75,71.03,1754359,74.53,75.5,70.75,71.03,1754359,0.0,1.0
2021-05-17,76.2,77.26,74.0,74.83,1699988,76.2,77.26,74.0,74.83,1699988,0.0,1.0
2021-05-18,79.17,80.29,78.26,78.78,2314250,79.17,80.29,78.26,78.78,2314250,0.0,1.0
2021-05-19,79.28,79.75,77.13,77.6,1119239,79.28,79.75,77.13,77.6,1119239,0.0,1.0
2021-05-20,73.95,77.42,72.75,73.02,2791654,73.95,77.42,72.75,73.02,2791654,0.0,1.0
2021-05-21,71.01,73.88,70.0,73.68,2442814,71.01,73.88,70.0,73.68,2442814,0.0,1.0
2021-05-24,70.76,73.21,69.27,70.0,1941346,70.76,73.21,69.27,70.0,1941346,0.0,1.0
2021-05-25,73.05,74.0929,71.0,71.5,1149024,73.05,74.0929,71.0,71.5,1149024,0.0,1.0
2021-05-26,74.39,76.5,73.54,73.54,1342161,74.39,76.5,73.54,73.54,1342161,0.0,1.0
2021-05-27,75.1,77.1,73.2801,75.08,1855841,75.1,77.1,73.2801,75.08,1855841,0.0,1.0
2021-05-28,75.22,76.61,74.325,75.58,1154825,75.22,76.61,74.325,75.58,1154825,0.0,1.0
2021-06-01,77.14,77.47,75.14,76.37,1605610,77.14,77.47,75.14,76.37,1605610,0.0,1.0
2021-06-02,77.6,78.62,76.68,77.39,1218005,77.6,78.62,76.68,77.39,1218005,0.0,1.0
2021-06-03,72.03,77.12,70.84,77.12,3488454,72.03,77.12,70.84,77.12,3488454,0.0,1.0
2021-06-04,74.35,74.85,72.14,72.32,1055751,74.35,74.85,72.14,72.32,1055751,0.0,1.0
2021-06-07,74.73,75.15,72.23,74.42,1057539,74.73,75.15,72.23,74.42,1057539,0.0,1.0
2021-06-08,76.17,76.83,74.86,75.31,757419,76.17,76.83,74.86,75.31,757419,0.0,1.0
2021-06-09,74.88,78.08,74.69,76.31,659204,74.88,78.08,74.69,76.31,659204,0.0,1.0
2021-06-10,77.77,77.83,74.75,74.75,887439,77.77,77.83,74.75,74.75,887439,0.0,1.0
2021-06-11,79.67,79.98,77.6225,78.0,1624122,79.67,79.98,77.6225,78.0,1624122,0.0,1.0
2021-06-14,80.44,81.8085,79.0,79.7,1300504,80.44,81.8085,79.0,79.7,1300504,0.0,1.0
2021-06-15,75.21,79.55,74.94,79.3,1418867,75.21,79.55,74.94,79.3,1418867,0.0,1.0
2021-06-16,74.57,76.26,73.09,73.72,2104034,74.57,76.26,73.09,73.72,2104034,0.0,1.0
2021-06-17,78.02,78.38,74.1,74.33,1908173,78.02,78.38,74.1,74.33,1908173,0.0,1.0
2021-06-18,79.99,81.72,78.41,79.03,2471236,79.99,81.72,78.41,79.03,2471236,0.0,1.0
2021-06-21,77.41,79.87,76.3452,79.13,945006,77.41,79.87,76.3452,79.13,945006,0.0,1.0
2021-06-22,76.0,77.48,75.25,76.46,968184,76.0,77.48,75.25,76.46,968184,0.0,1.0
2021-06-23,76.36,77.9,75.8,76.86,1116233,76.36,77.9,75.8,76.86,1116233,0.0,1.0
2021-06-24,77.4,77.6,76.2,76.82,1231377,77.4,77.6,76.2,76.82,1231377,0.0,1.0
2021-06-25,79.9,79.98,77.88,78.38,1620710,79.9,79.98,77.88,78.38,1620710,0.0,1.0
2021-06-28,80.98,81.69,80.235,80.73,1032427,80.98,81.69,80.235,80.73,1032427,0.0,1.0
2021-06-29,80.4,80.6,78.51,80.13,826559,80.4,80.6,78.51,80.13,826559,0.0,1.0
2021-06-30,78.49,80.05,78.15,80.05,1155825,78.49,80.05,78.15,80.05,1155825,0.0,1.0
2021-07-01,75.89,79.2285,74.4301,78.77,2698056,75.89,79.2285,74.4301,78.77,2698056,0.0,1.0
2021-07-02,76.42,77.59,75.29,75.59,1139279,76.42,77.59,75.29,75.59,1139279,0.0,1.0
2021-07-06,76.12,77.96,75.06,75.06,1420227,76.12,77.96,75.06,75.06,1420227,0.0,1.0
2021-07-07,72.3,77.2,70.91,77.05,3078711,72.3,77.2,70.91,77.05,3078711,0.0,1.0
2021-07-08,69.23,71.19,68.99,71.0,2839845,69.23,71.19,68.99,71.0,2839845,0.0,1.0
2021-07-09,70.45,70.82,67.94,70.615,1602374,70.45,70.82,67.94,70.615,1602374,0.0,1.0
2021-07-12,70.44,71.04,68.1,70.09,1452420,70.44,71.04,68.1,70.09,1452420,0.0,1.0
2021-07-13,73.85,75.58,70.44,71.12,1807728,73.85,75.58,70.44,71.12,1807728,0.0,1.0
2021-07-14,72.7,74.45,71.84,74.13,2114861,72.7,74.45,71.84,74.13,2114861,0.0,1.0
2021-07-15,73.39,74.47,72.06,73.09,894804,73.39,74.47,72.06,73.09,894804,0.0,1.0
2021-07-16,72.35,74.0,71.14,73.49,1135343,72.35,74.0,71.14,73.49,1135343,0.0,1.0
2021-07-19,72.54,72.59,70.45,71.85,1354666,72.54,72.59,70.45,71.85,1354666,0.0,1.0
2021-07-20,74.4,75.2099,71.43,72.65,1272191,74.4,75.2099,71.43,72.65,1272191,0.0,1.0
2021-07-21,74.0,75.28,72.95,74.43,1262348,74.0,75.28,72.95,74.43,1262348,0.0,1.0
2021-07-22,72.47,74.399,72.32,74.0,1065806,72.47,74.399,72.32,74.0,1065806,0.0,1.0
2021-07-23,64.67,70.0,59.81,69.25,8028863,64.67,70.0,59.81,69.25,8028863,0.0,1.0
2021-07-26,55.99,62.03,55.72,62.03,6416271,55.99,62.03,55.72,62.03,6416271,0.0,1.0
2021-07-27,51.71,54.2065,49.88,52.13,6805371,51.71,54.2065,49.88,52.13,6805371,0.0,1.0
2021-07-28,59.9,60.7008,55.14,55.18,5445971,59.9,60.7008,55.14,55.18,5445971,0.0,1.0
2021-07-29,58.92,62.84,58.01,62.25,3515641,58.92,62.84,58.01,62.25,3515641,0.0,1.0
2021-07-30,58.96,60.57,58.01,58.51,1781962,58.96,60.57,58.01,58.51,1781962,0.0,1.0
2021-08-02,59.6,60.75,58.865,59.06,1630606,59.6,60.75,58.865,59.06,1630606,0.0,1.0
2021-08-03,56.69,60.25,55.27,59.995,1757423,56.69,60.25,55.27,59.995,1757423,0.0,1.0
2021-08-04,58.73,60.07,56.635,56.635,1513000,58.73,60.07,56.635,56.635,1513000,0.0,1.0
2021-08-05,57.91,58.9,57.04,58.08,1102769,57.91,58.9,57.04,58.08,1102769,0.0,1.0
2021-08-06,59.28,59.46,57.17,57.89,2025034,59.28,59.46,57.17,57.89,2025034,0.0,1.0
2021-08-09,59.87,60.18,58.77,59.35,1524497,59.87,60.18,58.77,59.35,1524497,0.0,1.0
2021-08-10,58.85,60.39,58.03,60.17,783487,58.85,60.39,58.03,60.17,783487,0.0,1.0
2021-08-11,58.11,59.66,57.76,59.53,859332,58.11,59.66,57.76,59.53,859332,0.0,1.0
2021-08-12,60.19,60.3,57.25,57.49,1172668,60.19,60.3,57.25,57.49,1172668,0.0,1.0
2021-08-13,57.9,60.48,57.49,60.195,1784792,57.9,60.48,57.49,60.195,1784792,0.0,1.0
2021-08-16,55.89,57.63,55.31,57.25,2495622,55.89,57.63,55.31,57.25,2495622,0.0,1.0
2021-08-17,53.16,53.69,50.56,52.67,3472820,53.16,53.69,50.56,52.67,3472820,0.0,1.0
2021-08-18,52.28,54.095,50.18,53.16,1775494,52.28,54.095,50.18,53.16,1775494,0.0,1.0
2021-08-19,50.3,51.13,49.66,50.0,1820482,50.3,51.13,49.66,50.0,1820482,0.0,1.0
2021-08-20,50.02,52.03,49.18,50.27,2496877,50.02,52.03,49.18,50.27,2496877,0.0,1.0
2021-08-23,53.14,53.31,50.03,50.18,1686019,53.14,53.31,50.03,50.18,1686019,0.0,1.0
2021-08-24,56.25,58.43,56.0,56.14,4908104,56.25,58.43,56.0,56.14,4908104,0.0,1.0
2021-08-25,56.79,57.0,54.01,55.56,2724530,56.79,57.0,54.01,55.56,2724530,0.0,1.0
2021-08-26,56.79,57.46,55.05,55.18,1735567,56.79,57.46,55.05,55.18,1735567,0.0,1.0
2021-08-27,51.2,55.36,49.16,55.18,4995341,51.2,55.36,49.16,55.18,4995341,0.0,1.0
2021-08-30,55.99,56.345,50.43,51.04,3166470,55.99,56.345,50.43,51.04,3166470,0.0,1.0
2021-08-31,58.48,58.8,56.4529,56.73,2279995,58.48,58.8,56.4529,56.73,2279995,0.0,1.0
2021-09-01,63.27,63.755,58.55,58.82,4062623,63.27,63.755,58.55,58.82,4062623,0.0,1.0
2021-09-02,61.98,63.76,60.26,62.99,2058392,61.98,63.76,60.26,62.99,2058392,0.0,1.0
2021-09-03,63.0,63.48,61.5201,62.01,799750,63.0,63.48,61.5201,62.01,799750,0.0,1.0
2021-09-07,65.59,66.5,64.22,64.22,2406627,65.59,66.5,64.22,64.22,2406627,0.0,1.0
2021-09-08,63.86,65.15,62.9,64.535,1098543,63.86,65.15,62.9,64.535,1098543,0.0,1.0
2021-09-09,63.4,64.52,61.54,62.24,865248,63.4,64.52,61.54,62.24,865248,0.0,1.0
2021-09-10,61.67,65.08,61.23,63.71,825533,61.67,65.08,61.23,63.71,825533,0.0,1.0
2021-09-13,61.66,62.43,59.05,60.78,789305,61.66,62.43,59.05,60.78,789305,0.0,1.0
2021-09-14,60.94,61.99,60.283,60.86,1111781,60.94,61.99,60.283,60.86,1111781,0.0,1.0
2021-09-15,58.97,60.75,58.4,60.67,1555611,58.97,60.75,58.4,60.67,1555611,0.0,1.0
2021-09-16,57.82,58.93,57.31,58.23,1114083,57.82,58.93,57.31,58.23,1114083,0.0,1.0
2021-09-17,59.28,59.89,57.79,59.3,1586096,59.28,59.89,57.79,59.3,1586096,0.0,1.0
2021-09-20,56.63,57.81,55.74,57.6,1443579,56.63,57.81,55.74,57.6,1443579,0.0,1.0
2021-09-21,57.25,58.41,57.07,57.07,625317,57.25,58.41,57.07,57.07,625317,0.0,1.0
2021-09-22,60.03,61.14,57.57,57.57,1030706,60.03,61.14,57.57,57.57,1030706,0.0,1.0
2021-09-23,59.68,61.07,58.45,60.58,1016206,59.68,61.07,58.45,60.58,1016206,0.0,1.0
2021-09-24,57.12,59.05,56.02,59.05,578182,57.12,59.05,56.02,59.05,578182,0.0,1.0
2021-09-27,57.71,57.88,55.19,56.22,596340,57.71,57.88,55.19,56.22,596340,0.0,1.0
2021-09-28,56.35,57.83,56.02,57.42,1425190,56.35,57.83,56.02,57.42,1425190,0.0,1.0
2021-09-29,56.66,58.14,56.13,56.49,740987,56.66,58.14,56.13,56.49,740987,0.0,1.0
2021-09-30,56.61,58.28,56.01,56.85,737469,56.61,58.28,56.01,56.85,737469,0.0,1.0
2021-10-01,55.19,56.83,54.37,56.7,568212,55.19,56.83,54.37,56.7,568212,0.0,1.0
2021-10-04,53.5,54.72,52.11,54.01,1094727,53.5,54.72,52.11,54.01,1094727,0.0,1.0
2021-10-05,54.64,55.06,53.78,54.3,1178586,54.64,55.06,53.78,54.3,1178586,0.0,1.0
2021-10-06,55.62,56.22,52.75,54.13,757706,55.62,56.22,52.75,54.13,757706,0.0,1.0
2021-10-07,61.07,61.91,57.66,58.18,1505970,61.07,61.91,57.66,58.18,1505970,0.0,1.0
2021-10-08,59.8,61.2871,59.21,60.6,806294,59.8,61.2871,59.21,60.6,806294,0.0,1.0
2021-10-11,57.77,60.0499,57.69,59.69,573302,57.77,60.0499,57.69,59.69,573302,0.0,1.0
2021-10-12,56.69,58.54,56.51,57.22,505287,56.69,58.54,56.51,57.22,505287,0.0,1.0
2021-10-13,58.59,58.82,56.48,57.0,620935,58.59,58.82,56.48,57.0,620935,0.0,1.0
2021-10-14,58.27,59.31,58.03,58.38,730726,58.27,59.31,58.03,58.38,730726,0.0,1.0
2021-10-15,58.04,58.71,56.77,58.71,733529,58.04,58.71,56.77,58.71,733529,0.0,1.0
2021-10-18,58.9,60.44,57.81,58.3,846840,58.9,60.44,57.81,58.3,846840,0.0,1.0
2021-10-19,63.08,63.57,59.64,59.82,1659686,63.08,63.57,59.64,59.82,1659686,0.0,1.0
2021-10-20,63.86,65.84,62.59,64.07,834206,63.86,65.84,62.59,64.07,834206,0.0,1.0
2021-10-21,62.69,63.15,62.0,62.99,650859,62.69,63.15,62.0,62.99,650859,0.0,1.0
2021-10-22,62.62,64.9,61.77,63.49,533951,62.62,64.9,61.77,63.49,533951,0.0,1.0
2021-10-25,62.21,63.48,61.2,62.8,451081,62.21,63.48,61.2,62.8,451081,0.0,1.0
2021-10-26,59.68,63.0,58.95,63.0,667815,59.68,63.0,58.95,63.0,667815,0.0,1.0
2021-10-27,59.6,62.18,58.65,59.69,588770,59.6,62.18,58.65,59.69,588770,0.0,1.0
2021-10-28,61.51,62.13,58.06,59.13,876608,61.51,62.13,58.06,59.13,876608,0.0,1.0
2021-10-29,59.4,61.1,58.62,60.97,819130,59.4,61.1,58.62,60.97,819130,0.0,1.0
2021-11-01,61.2,61.98,59.17,59.17,515883,61.2,61.98,59.17,59.17,515883,0.0,1.0
2021-11-02,58.67,59.72,55.05,59.72,1923921,58.67,59.72,55.05,59.72,1923921,0.0,1.0
2021-11-03,58.61,60.14,57.63,58.67,521012,58.61,60.14,57.63,58.67,521012,0.0,1.0
2021-11-04,57.32,59.69,56.82,58.76,759190,57.32,59.69,56.82,58.76,759190,0.0,1.0
2021-11-05,58.3,59.27,56.99,57.67,964802,58.3,59.27,56.99,57.67,964802,0.0,1.0
2021-11-08,58.34,59.99,57.4,57.98,623508,58.34,59.99,57.4,57.98,623508,0.0,1.0
2021-11-09,59.03,59.58,58.11,58.65,683202,59.03,59.58,58.11,58.65,683202,0.0,1.0
2021-11-10,57.35,60.11,56.48,59.59,941525,57.35,60.11,56.48,59.59,941525,0.0,1.0
2021-11-11,61.29,61.75,58.39,58.5,1466376,61.29,61.75,58.39,58.5,1466376,0.0,1.0
2021-11-12,61.76,62.0,60.7,61.33,936777,61.76,62.0,60.7,61.33,936777,0.0,1.0
2021-11-15,58.92,62.595,58.47,62.4,1439375,58.92,62.595,58.47,62.4,1439375,0.0,1.0
2021-11-16,59.98,61.62,58.5,60.95,1250489,59.98,61.62,58.5,60.95,1250489,0.0,1.0
2021-11-17,59.48,59.8,57.92,59.36,896919,59.48,59.8,57.92,59.36,896919,0.0,1.0
2021-11-18,57.71,59.29,54.64,58.74,2196442,57.71,59.29,54.64,58.74,2196442,0.0,1.0
2021-11-19,55.02,58.75,54.93,57.73,1341357,55.02,58.75,54.93,57.73,1341357,0.0,1.0
2021-11-22,56.1,58.03,55.19,56.23,1155030,56.1,58.03,55.19,56.23,1155030,0.0,1.0
2021-11-23,56.06,56.58,55.02,55.67,895076,56.06,56.58,55.02,55.67,895076,0.0,1.0
2021-11-24,56.35,56.84,54.83,55.51,700937,56.35,56.84,54.83,55.51,700937,0.0,1.0
2021-11-26,55.55,56.59,54.0,55.13,930626,55.55,56.59,54.0,55.13,930626,0.0,1.0
2021-11-29,55.65,56.035,54.38,55.94,614134,55.65,56.035,54.38,55.94,614134,0.0,1.0
2021-11-30,56.04,57.32,54.75,55.08,1393873,56.04,57.32,54.75,55.08,1393873,0.0,1.0
2021-12-01,53.48,57.925,53.03,56.88,1516583,53.48,57.925,53.03,56.88,1516583,0.0,1.0
2021-12-02,53.53,56.69,52.21,54.055,968844,53.53,56.69,52.21,54.055,968844,0.0,1.0
2021-12-03,49.25,53.19,47.2,52.15,2657986,49.25,53.19,47.2,52.15,2657986,0.0,1.0
2021-12-06,50.11,50.4,47.66,47.66,2930860,50.11,50.4,47.66,47.66,2930860,0.0,1.0
2021-12-07,51.52,52.725,50.66,51.89,1335595,51.52,52.725,50.66,51.89,1335595,0.0,1.0
2021-12-08,54.25,55.0,50.575,51.55,1010702,54.25,55.0,50.575,51.55,1010702,0.0,1.0
2021-12-09,53.835,55.72,53.4175,54.47,1893047,53.835,55.72,53.4175,54.47,1893047,0.0,1.0
2021-12-10,52.69,54.63,52.12,53.71,612117,52.69,54.63,52.12,53.71,612117,0.0,1.0
2021-12-13,50.16,52.98,50.16,51.5,878349,50.16,52.98,50.16,51.5,878349,0.0,1.0
2021-12-14,46.67,49.7,46.49,49.54,2149439,46.67,49.7,46.49,49.54,2149439,0.0,1.0
2021-12-15,43.23,46.475,41.435,45.62,2902147,43.23,46.475,41.435,45.62,2902147,0.0,1.0
2021-12-16,45.33,46.26,42.955,43.67,1524634,45.33,46.26,42.955,43.67,1524634,0.0,1.0
2021-12-17,47.17,47.36,43.16,44.66,1364258,47.17,47.36,43.16,44.66,1364258,0.0,1.0
2021-12-20,44.21,45.99,43.72,45.95,952335,44.21,45.99,43.72,45.95,952335,0.0,1.0
2021-12-21,49.04,49.46,45.18,45.34,768264,49.04,49.46,45.18,45.34,768264,0.0,1.0
2021-12-22,46.82,48.88,46.08,47.5,647493,46.82,48.88,46.08,47.5,647493,0.0,1.0
2021-12-23,47.09,48.0,44.97,46.35,474473,47.09,48.0,44.97,46.35,474473,0.0,1.0
2021-12-27,45.37,47.0,45.14,46.82,452963,45.37,47.0,45.14,46.82,452963,0.0,1.0
2021-12-28,45.06,45.9,44.53,44.89,561163,45.06,45.9,44.53,44.89,561163,0.0,1.0
2021-12-29,42.8,44.8991,42.55,44.87,665581,42.8,44.8991,42.55,44.87,665581,0.0,1.0
2021-12-30,46.9,47.6,42.37,43.0,1151052,46.9,47.6,42.37,43.0,1151052,0.0,1.0
2021-12-31,47.16,47.79,46.27,46.85,465102,47.16,47.79,46.27,46.85,465102,0.0,1.0
2022-01-03,45.38,46.77,45.105,46.77,852721,45.38,46.77,45.105,46.77,852721,0.0,1.0
2022-01-04,41.02,46.68,40.2601,44.72,2230925,41.02,46.68,40.2601,44.72,2230925,0.0,1.0
2022-01-05,39.07,40.91,38.46,40.16,2069663,39.07,40.91,38.46,40.16,2069663,0.0,1.0
2022-01-06,41.85,42.83,38.77,39.3,1636411,41.85,42.83,38.77,39.3,1636411,0.0,1.0
2022-01-07,42.9,44.99,42.11,42.49,1476566,42.9,44.99,42.11,42.49,1476566,0.0,1.0
2022-01-10,44.74,44.97,42.22,43.34,1259411,44.74,44.97,42.22,43.34,1259411,0.0,1.0
2022-01-11,46.23,47.31,44.15,44.18,1614687,46.23,47.31,44.15,44.18,1614687,0.0,1.0
2022-01-12,46.29,48.42,45.97,46.89,1280353,46.29,48.42,45.97,46.89,1280353,0.0,1.0
2022-01-13,42.59,46.22,42.52,45.26,1145111,42.59,46.22,42.52,45.26,1145111,0.0,1.0
2022-01-14,43.61,44.12,42.11,42.9,942679,43.61,44.12,42.11,42.9,942679,0.0,1.0
2022-01-18,42.64,43.93,41.5,41.86,762862,42.64,43.93,41.5,41.86,762862,0.0,1.0
2022-01-19,42.57,44.39,42.26,42.65,655916,42.57,44.39,42.26,42.65,655916,0.0,1.0
2022-01-20,43.99,46.0,42.59,45.0,3516150,43.99,46.0,42.59,45.0,3516150,0.0,1.0
2022-01-21,41.9,44.83,41.8,43.77,1062589,41.9,44.83,41.8,43.77,1062589,0.0,1.0
2022-01-24,40.46,40.69,37.75,40.08,2300514,40.46,40.69,37.75,40.08,2300514,0.0,1.0
2022-01-25,38.38,40.81,37.47,39.81,1436033,38.38,40.81,37.47,39.81,1436033,0.0,1.0
2022-01-26,38.64,40.34,38.0,39.67,1835325,38.64,40.34,38.0,39.67,1835325,0.0,1.0
2022-01-27,36.53,39.305,36.39,38.6,1472789,36.53,39.305,36.39,38.6,1472789,0.0,1.0
2022-01-28,37.0,37.05,34.95,36.28,1894783,37.0,37.05,34.95,36.28,1894783,0.0,1.0
2022-01-31,43.88,43.93,37.49,38.17,1336769,43.88,43.93,37.49,38.17,1336769,0.0,1.0
2022-02-01,47.15,47.38,42.11,42.11,2073858,47.15,47.38,42.11,42.11,2073858,0.0,1.0
2022-02-02,43.66,47.18,42.55,47.18,1317477,43.66,47.18,42.55,47.18,1317477,0.0,1.0
2022-02-03,40.51,42.89,40.17,42.45,1010737,40.51,42.89,40.17,42.45,1010737,0.0,1.0
2022-02-04,41.06,41.6899,39.5,40.72,1271543,41.06,41.6899,39.5,40.72,1271543,0.0,1.0
2022-02-07,38.42,41.97,38.21,40.35,1853726,38.42,41.97,38.21,40.35,1853726,0.0,1.0
2022-02-08,38.98,39.92,37.77,38.21,1525188,38.98,39.92,37.77,38.21,1525188,0.0,1.0
2022-02-09,46.41,47.16,41.3,41.87,3444360,46.41,47.16,41.3,41.87,3444360,0.0,1.0
2022-02-10,45.05,46.2,42.53,43.39,2920776,45.05,46.2,42.53,43.39,2920776,0.0,1.0
2022-02-11,42.91,45.63,42.63,44.61,1146585,42.91,45.63,42.63,44.61,1146585,0.0,1.0
2022-02-14,41.67,43.33,41.16,42.02,1576723,41.67,43.33,41.16,42.02,1576723,0.0,1.0
2022-02-15,46.01,46.269,42.67,42.67,1085515,46.01,46.269,42.67,42.67,1085515,0.0,1.0
2022-02-16,44.5,45.49,44.14,45.28,957665,44.5,45.49,44.14,45.28,957665,0.0,1.0
2022-02-17,42.99,45.35,42.44,43.9,1413429,42.99,45.35,42.44,43.9,1413429,0.0,1.0
2022-02-18,42.59,43.49,40.82,42.08,777602,42.59,43.49,40.82,42.08,777602,0.0,1.0
2022-02-22,42.34,44.8,40.85,40.85,2500346,42.34,44.8,40.85,40.85,2500346,0.0,1.0
2022-02-23,43.11,45.26,43.11,43.76,1396585,43.11,45.26,43.11,43.76,1396585,0.0,1.0
2022-02-24,44.4,44.66,40.01,40.31,1347134,44.4,44.66,40.01,40.31,1347134,0.0,1.0
2022-02-25,43.81,44.39,41.7,44.39,949716,43.81,44.39,41.7,44.39,949716,0.0,1.0
2022-02-28,44.52,45.92,42.75,43.0,1224687,44.52,45.92,42.75,43.0,1224687,0.0,1.0
2022-03-01,45.04,46.4,44.095,45.39,709770,45.04,46.4,44.095,45.39,709770,0.0,1.0
2022-03-02,44.64,46.23,42.9,45.64,1311035,44.64,46.23,42.9,45.64,1311035,0.0,1.0
2022-03-03,42.12,44.53,41.64,43.68,2072761,42.12,44.53,41.64,43.68,2072761,0.0,1.0
2022-03-04,41.41,42.8,40.08,41.4,2971092,41.41,42.8,40.08,41.4,2971092,0.0,1.0
2022-03-07,39.82,40.95,38.93,40.0,2905648,39.82,40.95,38.93,40.0,2905648,0.0,1.0
2022-03-08,39.0,40.43,38.5301,39.54,1857476,39.0,40.43,38.5301,39.54,1857476,0.0,1.0
2022-03-09,40.7,41.55,39.12,39.7,1293110,40.7,41.55,39.12,39.7,1293110,0.0,1.0
2022-03-10,34.43,38.94,33.21,38.26,2424457,34.43,38.94,33.21,38.26,2424457,0.0,1.0
2022-03-11,27.36,36.065,25.5,36.01,5910619,27.36,36.065,25.5,36.01,5910619,0.0,1.0
2022-03-14,21.02,24.665,19.83,23.51,6103430,21.02,24.665,19.83,23.51,6103430,0.0,1.0
2022-03-15,24.37,25.65,20.2109,20.23,4804551,24.37,25.65,20.2109,20.23,4804551,0.0,1.0
2022-03-16,37.1,37.2099,31.86,32.1,7763483,37.1,37.2099,31.86,32.1,7763483,0.0,1.0
2022-03-17,34.56,36.88,33.0,35.49,4397191,34.56,36.88,33.0,35.49,4397191,0.0,1.0
2022-03-18,37.14,40.675,36.56,36.83,5557270,37.14,40.675,36.56,36.83,5557270,0.0,1.0
2022-03-21,37.02,37.47,34.75,35.5,1782364,37.02,37.47,34.75,35.5,1782364,0.0,1.0
2022-03-22,39.42,40.27,34.18,36.16,3564371,39.42,40.27,34.18,36.16,3564371,0.0,1.0
2022-03-23,42.63,48.4,38.01,38.27,3959234,42.63,48.4,38.01,38.27,3959234,0.0,1.0
2022-03-24,42.71,43.81,38.73,41.89,2790910,42.71,43.81,38.73,41.89,2790910,0.0,1.0
2022-03-25,38.0,40.41,37.3,40.05,1437178,38.0,40.41,37.3,40.05,1437178,0.0,1.0
2022-03-28,39.53,40.62,37.3984,38.16,1885569,39.53,40.62,37.3984,38.16,1885569,0.0,1.0
2022-03-29,42.51,42.93,39.54,40.2,1113283,42.51,42.93,39.54,40.2,1113283,0.0,1.0
2022-03-30,42.2,45.15,41.6,41.99,1417861,42.2,45.15,41.6,41.99,1417861,0.0,1.0
2022-03-31,39.25,41.6,37.97,41.2,1130960,39.25,41.6,37.97,41.2,1130960,0.0,1.0
2022-04-01,41.77,42.71,41.0,42.7,960569,41.77,42.71,41.0,42.7,960569,0.0,1.0
2022-04-04,44.47,44.8,41.47,43.82,1308513,44.47,44.8,41.47,43.82,1308513,0.0,1.0
2022-04-05,41.42,44.04,40.95,43.91,748480,41.42,44.04,40.95,43.91,748480,0.0,1.0
2022-04-06,38.61,40.47,37.89,40.18,2521424,38.61,40.47,37.89,40.18,2521424,0.0,1.0
2022-04-07,35.41,38.51,34.88,38.38,1823839,35.41,38.51,34.88,38.38,1823839,0.0,1.0
2022-04-08,33.57,35.48,33.41,35.43,1719572,33.57,35.48,33.41,35.43,1719572,0.0,1.0
2022-04-11,34.55,36.15,33.25,35.51,1447417,34.55,36.15,33.25,35.51,1447417,0.0,1.0
2022-04-12,35.47,37.5,35.33,35.5,1238108,35.47,37.5,35.33,35.5,1238108,0.0,1.0
2022-04-13,37.36,37.79,34.99,35.94,1709898,37.36,37.79,34.99,35.94,1709898,0.0,1.0
2022-04-14,36.17,37.57,35.965,37.105,754703,36.17,37.57,35.965,37.105,754703,0.0,1.0
2022-04-18,34.27,36.15,33.86,35.93,1020786,34.27,36.15,33.86,35.93,1020786,0.0,1.0
2022-04-19,35.57,35.91,33.74,34.28,971693,35.57,35.91,33.74,34.28,971693,0.0,1.0
2022-04-20,32.12,35.7,32.0,35.7,901762,32.12,35.7,32.0,35.7,901762,0.0,1.0
2022-04-21,29.11,31.49,27.35,31.4,2822590,29.11,31.49,27.35,31.4,2822590,0.0,1.0
2022-04-22,29.16,30.81,29.1,29.58,987513,29.16,30.81,29.1,29.58,987513,0.0,1.0
2022-04-25,27.82,28.35,26.57,27.79,2441414,27.82,28.35,26.57,27.79,2441414,0.0,1.0
2022-04-26,26.86,28.0,26.62,27.39,1506397,26.86,28.0,26.62,27.39,1506397,0.0,1.0
2022-04-27,28.0,29.08,27.38,27.99,1349705,28.0,29.08,27.38,27.99,1349705,0.0,1.0
2022-04-28,29.63,29.79,27.39,28.83,1176687,29.63,29.79,27.39,28.83,1176687,0.0,1.0
2022-04-29,31.42,34.7388,30.27,33.99,1549851,31.42,34.7388,30.27,33.99,1549851,0.0,1.0
2022-05-02,31.62,32.603,30.45,31.04,690169,31.62,32.603,30.45,31.04,690169,0.0,1.0
2022-05-03,32.21,33.36,31.83,32.13,1302836,32.21,33.36,31.83,32.13,1302836,0.0,1.0
2022-05-04,33.65,34.02,30.225,30.225,1129283,33.65,34.02,30.225,30.225,1129283,0.0,1.0
2022-05-05,30.07,32.23,29.8,31.77,1012680,30.07,32.23,29.8,31.77,1012680,0.0,1.0
2022-05-06,27.74,30.14,27.51,29.96,1121472,27.74,30.14,27.51,29.96,1121472,0.0,1.0
2022-05-09,25.85,27.32,25.42,26.72,2680881,25.85,27.32,25.42,26.72,2680881,0.0,1.0
2022-05-10,26.55,28.32,25.1,27.2,2158304,26.55,28.32,25.1,27.2,2158304,0.0,1.0
2022-05-11,26.0,27.84,25.96,27.38,1565593,26.0,27.84,25.96,27.38,1565593,0.0,1.0
2022-05-12,25.62,26.04,24.5,25.46,1956381,25.62,26.04,24.5,25.46,1956381,0.0,1.0
2022-05-13,29.47,29.76,26.67,26.79,1628929,29.47,29.76,26.67,26.79,1628929,0.0,1.0
2022-05-16,28.0,30.12,27.82,28.56,1276470,28.0,30.12,27.82,28.56,1276470,0.0,1.0
2022-05-17,30.39,30.67,29.16,29.83,1697974,30.39,30.67,29.16,29.83,1697974,0.0,1.0
2022-05-18,27.16,30.31,26.1563,29.18,2224676,27.16,30.31,26.1563,29.18,2224676,0.0,1.0
2022-05-19,31.09,32.91,27.32,27.8,3593363,31.09,32.91,27.32,27.8,3593363,0.0,1.0
2022-05-20,28.95,30.46,27.19,30.35,2232917,28.95,30.46,27.19,30.35,2232917,0.0,1.0
2022-05-23,29.1,29.45,28.335,29.0,758783,29.1,29.45,28.335,29.0,758783,0.0,1.0
2022-05-24,25.01,27.94,24.59,27.51,1892955,25.01,27.94,24.59,27.51,1892955,0.0,1.0
2022-05-25,25.27,26.74,24.19,25.71,2006002,25.27,26.74,24.19,25.71,2006002,0.0,1.0
2022-05-26,27.34,27.68,25.3,25.43,1134512,27.34,27.68,25.3,25.43,1134512,0.0,1.0
2022-05-27,27.51,27.51,24.86,26.32,1666052,27.51,27.51,24.86,26.32,1666052,0.0,1.0
2022-05-31,27.99,31.29,27.81,29.96,3271098,27.99,31.29,27.81,29.96,3271098,0.0,1.0
2022-06-01,27.74,30.19,26.82,29.36,2443574,27.74,30.19,26.82,29.36,2443574,0.0,1.0
2022-06-02,28.64,28.99,27.35,27.8,2078256,28.64,28.99,27.35,27.8,2078256,0.0,1.0
2022-06-03,27.74,28.54,27.04,28.16,1341915,27.74,28.54,27.04,28.16,1341915,0.0,1.0
2022-06-06,28.51,30.27,27.81,29.65,1824239,28.51,30.27,27.81,29.65,1824239,0.0,1.0
2022-06-07,31.07,31.69,27.2913,27.64,1486176,31.07,31.69,27.2913,27.64,1486176,0.0,1.0
2022-06-08,34.12,35.93,31.74,32.0,2873310,34.12,35.93,31.74,32.0,2873310,0.0,1.0
2022-06-09,31.4,33.11,31.36,32.61,1454519,31.4,33.11,31.36,32.61,1454519,0.0,1.0
2022-06-10,30.0,31.8,29.39,31.52,1061272,30.0,31.8,29.39,31.52,1061272,0.0,1.0
2022-06-13,27.55,28.79,26.725,28.5,1726249,27.55,28.79,26.725,28.5,1726249,0.0,1.0
2022-06-14,28.49,28.69,26.9928,27.655,1672800,28.49,28.69,26.9928,27.655,1672800,0.0,1.0
2022-06-15,29.53,30.08,28.47,29.59,2325866,29.53,30.08,28.47,29.59,2325866,0.0,1.0
2022-06-16,27.14,28.655,26.52,28.1,1281732,27.14,28.655,26.52,28.1,1281732,0.0,1.0
2022-06-17,28.12,29.38,27.98,28.87,984572,28.12,29.38,27.98,28.87,984572,0.0,1.0
2022-06-21,31.26,31.9,29.34,30.0,1795658,31.26,31.9,29.34,30.0,1795658,0.0,1.0
2022-06-22,31.03,31.615,29.72,29.74,866430,31.03,31.615,29.72,29.74,866430,0.0,1.0
2022-06-23,33.41,33.49,30.7,31.59,1053076,33.41,33.49,30.7,31.59,1053076,0.0,1.0
2022-06-24,34.74,35.41,33.61,34.54,1417146,34.74,35.41,33.61,34.54,1417146,0.0,1.0
2022-06-27,35.01,35.615,33.63,35.47,1379187,35.01,35.615,33.63,35.47,1379187,0.0,1.0
2022-06-28,33.2,35.1,33.04,35.0,1478812,33.2,35.1,33.04,35.0,1478812,0.0,1.0
2022-06-29,33.5,33.55,32.02,32.48,587260,33.5,33.55,32.02,32.48,587260,0.0,1.0
2022-06-30,33.39,33.6,31.93,33.14,604963,33.39,33.6,31.93,33.14,604963,0.0,1.0
2022-07-01,34.19,34.94,33.39,33.39,542883,34.19,34.94,33.39,33.39,542883,0.0,1.0
2022-07-05,33.73,33.91,32.32,33.41,1291563,33.73,33.91,32.32,33.41,1291563,0.0,1.0
2022-07-06,31.51,33.795,30.72,33.29,805936,31.51,33.795,30.72,33.29,805936,0.0,1.0
2022-07-07,32.69,33.14,31.52,32.81,963064,32.69,33.14,31.52,32.81,963064,0.0,1.0
2022-07-08,30.97,31.74,30.66,31.48,931984,30.97,31.74,30.66,31.48,931984,0.0,1.0
2022-07-11,27.82,29.505,27.66,29.345,1403234,27.82,29.505,27.66,29.345,1403234,0.0,1.0
2022-07-12,27.32,28.07,26.86,27.82,1385833,27.32,28.07,26.86,27.82,1385833,0.0,1.0
2022-07-13,27.91,28.23,26.8,27.32,765904,27.91,28.23,26.8,27.32,765904,0.0,1.0
2022-07-14,26.8,28.315,26.4,27.71,1318811,26.8,28.315,26.4,27.71,1318811,0.0,1.0
2022-07-15,26.8,27.13,25.68,26.37,2105823,26.8,27.13,25.68,26.37,2105823,0.0,1.0
2022-07-18,28.07,29.09,28.02,28.27,887198,28.07,29.09,28.02,28.27,887198,0.0,1.0
2022-07-19,28.85,29.01,27.74,28.68,422200,28.85,29.01,27.74,28.68,422200,0.0,1.0
2022-07-20,29.15,29.385,28.68,28.81,388270,29.15,29.385,28.68,28.81,388270,0.0,1.0
2022-07-21,29.22,29.98,29.0,29.23,415494,29.22,29.98,29.0,29.23,415494,0.0,1.0
2022-07-22,28.1,29.25,28.0,28.84,655206,28.1,29.25,28.0,28.84,655206,0.0,1.0
2022-07-25,28.22,28.41,27.3,28.06,1152906,28.22,28.41,27.3,28.06,1152906,0.0,1.0
2022-07-26,27.63,28.59,27.19,28.59,641139,27.63,28.59,27.19,28.59,641139,0.0,1.0
2022-07-27,28.44,28.59,27.745,28.29,387461,28.44,28.59,27.745,28.29,387461,0.0,1.0
2022-07-28,28.07,28.63,27.57,28.02,935636,28.07,28.63,27.57,28.02,935636,0.0,1.0
2022-07-29,27.68,27.81,26.03,26.17,926546,27.68,27.81,26.03,26.17,926546,0.0,1.0
2022-08-01,26.92,27.28,25.28,25.86,1526883,26.92,27.28,25.28,25.86,1526883,0.0,1.0
2022-08-02,28.56,29.19,26.57,26.99,1218346,28.56,29.19,26.57,26.99,1218346,0.0,1.0
2022-08-03,29.11,29.36,28.36,28.36,531295,29.11,29.36,28.36,28.36,531295,0.0,1.0
2022-08-04,29.21,30.36,28.85,29.96,569224,29.21,30.36,28.85,29.96,569224,0.0,1.0
2022-08-05,29.0,29.17,27.56,28.15,447133,29.0,29.17,27.56,28.15,447133,0.0,1.0
2022-08-08,28.5,29.46,28.22,28.54,547727,28.5,29.46,28.22,28.54,547727,0.0,1.0
2022-08-09,28.1,28.84,27.96,28.19,446523,28.1,28.84,27.96,28.19,446523,0.0,1.0
2022-08-10,27.52,28.05,26.89,27.71,1350809,27.52,28.05,26.89,27.71,1350809,0.0,1.0
2022-08-11,29.01,30.03,28.62,28.62,861407,29.01,30.03,28.62,28.62,861407,0.0,1.0
2022-08-12,29.29,29.36,28.225,28.33,381629,29.29,29.36,28.225,28.33,381629,0.0,1.0
2022-08-15,29.35,29.6,28.61,28.61,386521,29.35,29.6,28.61,28.61,386521,0.0,1.0
2022-08-16,28.48,28.82,27.87,28.5,464343,28.48,28.82,27.87,28.5,464343,0.0,1.0
2022-08-17,27.89,28.89,27.7,28.57,642787,27.89,28.89,27.7,28.57,642787,0.0,1.0
2022-08-18,27.08,27.97,26.71,27.31,1021676,27.08,27.97,26.71,27.31,1021676,0.0,1.0
2022-08-19,26.84,27.505,26.54,27.1,1228931,26.84,27.505,26.54,27.1,1228931,0.0,1.0
2022-08-22,25.98,26.78,25.875,26.66,694993,25.98,26.78,25.875,26.66,694993,0.0,1.0
2022-08-23,25.29,26.73,24.9145,26.64,1013600,25.29,26.73,24.9145,26.64,1013600,0.0,1.0
2022-08-24,26.91,28.0,24.52,24.53,1449771,26.91,28.0,24.52,24.53,1449771,0.0,1.0
2022-08-25,29.0,29.35,27.11,27.55,1232456,29.0,29.35,27.11,27.55,1232456,0.0,1.0
2022-08-26,29.07,30.78,28.29,30.33,1647357,29.07,30.78,28.29,30.33,1647357,0.0,1.0
2022-08-29,27.37,29.58,27.17,28.84,765418,27.37,29.58,27.17,28.84,765418,0.0,1.0
2022-08-30,26.38,27.43,25.87,27.0,819292,26.38,27.43,25.87,27.0,819292,0.0,1.0
2022-08-31,27.24,28.11,27.0,27.69,597090,27.24,28.11,27.0,27.69,597090,0.0,1.0
2022-09-01,25.12,26.77,24.715,26.48,1539603,25.12,26.77,24.715,26.48,1539603,0.0,1.0
2022-09-02,24.12,24.88,23.99,24.68,791420,24.12,24.88,23.99,24.68,791420,0.0,1.0
2022-09-06,23.02,23.98,23.01,23.98,825511,23.02,23.98,23.01,23.98,825511,0.0,1.0
2022-09-07,23.01,23.4,22.38,23.15,806845,23.01,23.4,22.38,23.15,806845,0.0,1.0
2022-09-08,22.03,22.46,21.88,22.41,632465,22.03,22.46,21.88,22.41,632465,0.0,1.0
2022-09-09,23.31,23.96,22.67,22.86,744773,23.31,23.96,22.67,22.86,744773,0.0,1.0
2022-09-12,23.96,24.0,23.26,23.29,365462,23.96,24.0,23.26,23.29,365462,0.0,1.0
2022-09-13,22.73,23.92,22.63,22.71,1476732,22.73,23.92,22.63,22.71,1476732,0.0,1.0
2022-09-14,22.99,23.33,22.52,23.33,974880,22.99,23.33,22.52,23.33,974880,0.0,1.0
2022-09-15,22.95,23.3,22.756,22.92,575897,22.95,23.3,22.756,22.92,575897,0.0,1.0
2022-09-16,21.63,22.48,21.56,22.43,1065625,21.63,22.48,21.56,22.43,1065625,0.0,1.0
2022-09-19,21.56,21.61,21.1,21.32,460448,21.56,21.61,21.1,21.32,460448,0.0,1.0
2022-09-20,21.64,22.02,21.31,21.35,627155,21.64,22.02,21.31,21.35,627155,0.0,1.0
2022-09-21,21.01,21.59,20.81,21.29,568325,21.01,21.59,20.81,21.29,568325,0.0,1.0
2022-09-22,20.9,21.91,20.69,21.32,429466,20.9,21.91,20.69,21.32,429466,0.0,1.0
2022-09-23,20.58,20.75,20.21,20.38,808172,20.58,20.75,20.21,20.38,808172,0.0,1.0
2022-09-26,20.04,21.3,20.01,21.19,868495,20.04,21.3,20.01,21.19,868495,0.0,1.0
2022-09-27,19.77,20.93,19.6,20.44,905845,19.77,20.93,19.6,20.44,905845,0.0,1.0
2022-09-28,19.0,19.885,18.51,18.87,1642313,19.0,19.885,18.51,18.87,1642313,0.0,1.0
2022-09-29,17.53,18.49,16.56,18.12,2133646,17.53,18.49,16.56,18.12,2133646,0.0,1.0
2022-09-30,17.66,18.1,17.42,17.48,738551,17.66,18.1,17.42,17.48,738551,0.0,1.0
2022-10-03,17.4,17.935,17.19,17.66,855475,17.4,17.935,17.19,17.66,855475,0.0,1.0
2022-10-04,18.5,18.93,17.93,18.17,1734704,18.5,18.93,17.93,18.17,1734704,0.0,1.0
2022-10-05,18.47,19.05,18.09,18.43,902053,18.47,19.05,18.09,18.43,902053,0.0,1.0
2022-10-06,17.66,18.72,17.52,18.28,550332,17.66,18.72,17.52,18.28,550332,0.0,1.0
2022-10-07,15.96,17.2,15.559,17.14,1554362,15.96,17.2,15.559,17.14,1554362,0.0,1.0
2022-10-10,15.13,15.5,14.55,15.5,1315746,15.13,15.5,14.55,15.5,1315746,0.0,1.0
2022-10-11,14.49,14.94,13.79,14.67,1503725,14.49,14.94,13.79,14.67,1503725,0.0,1.0
2022-10-12,15.03,15.25,14.48,14.57,1013358,15.03,15.25,14.48,14.57,1013358,0.0,1.0
2022-10-13,14.58,14.76,13.635,14.17,930595,14.58,14.76,13.635,14.17,930595,0.0,1.0
2022-10-14,14.17,15.05,14.12,15.04,941520,14.17,15.05,14.12,15.04,941520,0.0,1.0
2022-10-17,15.41,15.87,14.52,14.8,1221771,15.41,15.87,14.52,14.8,1221771,0.0,1.0
2022-10-18,15.58,16.45,15.5,15.78,1198356,15.58,16.45,15.5,15.78,1198356,0.0,1.0
2022-10-19,14.5,14.96,14.19,14.82,662763,14.5,14.96,14.19,14.82,662763,0.0,1.0
2022-10-20,14.38,15.15,14.21,14.73,666277,14.38,15.15,14.21,14.73,666277,0.0,1.0
2022-10-21,14.39,14.55,13.59,14.43,1083321,14.39,14.55,13.59,14.43,1083321,0.0,1.0
2022-10-24,11.88,11.97,9.39,11.8,3847144,11.88,11.97,9.39,11.8,3847144,0.0,1.0
2022-10-25,12.34,13.415,12.04,12.37,2334442,12.34,13.415,12.04,12.37,2334442,0.0,1.0
2022-10-26,12.79,13.45,12.37,12.37,1690043,12.79,13.45,12.37,12.37,1690043,0.0,1.0
2022-10-27,11.15,12.62,11.0995,12.44,1442071,11.15,12.62,11.0995,12.44,1442071,0.0,1.0
2022-10-28,9.63,10.56,9.295,10.44,3628903,9.63,10.56,9.295,10.44,3628903,0.0,1.0
2022-10-31,8.63,9.435,8.4075,9.42,5065303,8.63,9.435,8.4075,9.42,5065303,0.0,1.0
2022-11-01,9.08,10.24,9.05,10.0,4203385,9.08,10.24,9.05,10.0,4203385,0.0,1.0
2022-11-02,9.0,9.64,8.91,9.34,2619102,9.0,9.64,8.91,9.34,2619102,0.0,1.0
2022-11-03,9.21,9.42,8.46,8.62,2772958,9.21,9.42,8.46,8.62,2772958,0.0,1.0
2022-11-04,9.57,10.26,8.75,10.1,3759914,9.57,10.26,8.75,10.1,3759914,0.0,1.0
2022-11-07,10.89,11.22,10.23,10.49,3864117,10.89,11.22,10.23,10.49,3864117,0.0,1.0
2022-11-08,10.45,10.8,10.215,10.72,1751852,10.45,10.8,10.215,10.72,1751852,0.0,1.0
2022-11-09,9.14,10.06,9.11,9.9,1690903,9.14,10.06,9.11,9.9,1690903,0.0,1.0
2022-11-10,11.0,11.145,10.12,10.48,2427322,11.0,11.145,10.12,10.48,2427322,0.0,1.0
2022-11-11,13.34,13.49,12.19,12.43,2739997,13.34,13.49,12.19,12.43,2739997,0.0,1.0
2022-11-14,13.55,13.96,13.17,13.595,2019031,13.55,13.96,13.17,13.595,2019031,0.0,1.0
2022-11-15,16.62,17.38,15.01,15.1,4279677,16.62,17.38,15.01,15.1,4279677,0.0,1.0
2022-11-16,14.65,16.3575,14.14,16.2,2165134,14.65,16.3575,14.14,16.2,2165134,0.0,1.0
2022-11-17,15.75,15.815,13.99,14.0,1645671,15.75,15.815,13.99,14.0,1645671,0.0,1.0
2022-11-18,14.46,15.36,14.43,15.3,1557777,14.46,15.36,14.43,15.3,1557777,0.0,1.0
2022-11-21,13.82,14.1,13.485,14.0,983923,13.82,14.1,13.485,14.0,983923,0.0,1.0
2022-11-22,11.93,13.44,10.35,13.44,5260631,11.93,13.44,10.35,13.44,5260631,0.0,1.0
2022-11-23,11.72,12.0,11.3501,11.92,2340638,11.72,12.0,11.3501,11.92,2340638,0.0,1.0
2022-11-25,11.42,11.66,11.165,11.24,611887,11.42,11.66,11.165,11.24,611887,0.0,1.0
2022-11-28,11.71,12.008,11.35,11.35,1085246,11.71,12.008,11.35,11.35,1085246,0.0,1.0
2022-11-29,13.49,13.94,12.6572,12.7,2866665,13.49,13.94,12.6572,12.7,2866665,0.0,1.0
2022-11-30,15.9,16.621,13.8,13.8,4102703,15.9,16.621,13.8,13.8,4102703,0.0,1.0
2022-12-01,14.87,16.1799,14.7015,14.85,1770749,14.87,16.1799,14.7015,14.85,1770749,0.0,1.0
2022-12-02,17.22,17.9,14.92,14.92,2433637,17.22,17.9,14.92,14.92,2433637,0.0,1.0
2022-12-05,17.81,20.3,16.8,19.19,4923041,17.81,20.3,16.8,19.19,4923041,0.0,1.0
2022-12-06,18.22,18.785,17.6143,18.0,2678028,18.22,18.785,17.6143,18.0,2678028,0.0,1.0
2022-12-07,17.55,17.68,16.49,17.11,1257530,17.55,17.68,16.49,17.11,1257530,0.0,1.0
2022-12-08,20.51,20.8599,18.6,18.92,2466052,20.51,20.8599,18.6,18.92,2466052,0.0,1.0
2022-12-09,20.5,21.5,19.79,20.54,1765303,20.5,21.5,19.79,20.54,1765303,0.0,1.0
2022-12-12,19.12,19.98,18.41,19.74,1270483,19.12,19.98,18.41,19.74,1270483,0.0,1.0
2022-12-13,19.99,20.8,19.42,20.24,1258396,19.99,20.8,19.42,20.24,1258396,0.0,1.0
2022-12-14,21.11,21.875,19.81,20.1,1634399,21.11,21.875,19.81,20.1,1634399,0.0,1.0
2022-12-15,19.45,21.12,19.37,20.21,1234661,19.45,21.12,19.37,20.21,1234661,0.0,1.0
2022-12-16,19.99,20.76,19.621,19.85,1321003,19.99,20.76,19.621,19.85,1321003,0.0,1.0
2022-12-19,18.68,19.115,18.19,18.885,1289603,18.68,19.115,18.19,18.885,1289603,0.0,1.0
2022-12-20,18.51,18.62,17.65,18.21,1101401,18.51,18.62,17.65,18.21,1101401,0.0,1.0
2022-12-21,20.12,20.18,18.295,18.6,886772,20.12,20.18,18.295,18.6,886772,0.0,1.0
2022-12-22,20.05,20.66,19.46,20.46,729044,20.05,20.66,19.46,20.46,729044,0.0,1.0
2022-12-23,19.36,19.97,18.87,19.74,620289,19.36,19.97,18.87,19.74,620289,0.0,1.0
2022-12-27,20.44,20.575,19.26,19.5,787781,20.44,20.575,19.26,19.5,787781,0.0,1.0
2022-12-28,19.93,20.55,19.48,20.32,995283,19.93,20.55,19.48,20.32,995283,0.0,1.0
2022-12-29,21.03,21.24,19.14,19.72,1266101,21.03,21.24,19.14,19.72,1266101,0.0,1.0
2022-12-30,20.62,21.16,19.89,20.0,636786,20.62,21.16,19.89,20.0,636786,0.0,1.0
2023-01-03,23.74,24.216,21.62,21.71,2940202,23.74,24.216,21.62,21.71,2940202,0.0,1.0
2023-01-04,27.23,27.89,25.14,25.38,2813042,27.23,27.89,25.14,25.38,2813042,0.0,1.0
2023-01-05,25.23,26.37,24.93,25.45,1498958,25.23,26.37,24.93,25.45,1498958,0.0,1.0
2023-01-06,24.45,24.87,23.4,24.715,669546,24.45,24.87,23.4,24.715,669546,0.0,1.0
2023-01-09,24.09,26.75,24.04,26.75,1235243,24.09,26.75,24.04,26.75,1235243,0.0,1.0
2023-01-10,23.89,24.17,21.88,24.17,1490542,23.89,24.17,21.88,24.17,1490542,0.0,1.0
2023-01-11,22.08,22.75,19.69,21.59,6468915,22.08,22.75,19.69,21.59,6468915,0.0,1.0
2023-01-12,23.51,23.71,22.07,22.18,1732681,23.51,23.71,22.07,22.18,1732681,0.0,1.0
2023-01-13,24.8,25.089,23.56,23.93,1396345,24.8,25.089,23.56,23.93,1396345,0.0,1.0
2023-01-17,23.99,24.4,22.9,24.2,1330850,23.99,24.4,22.9,24.2,1330850,0.0,1.0
2023-01-18,22.23,24.282,21.77,24.08,1541733,22.23,24.282,21.77,24.08,1541733,0.0,1.0
2023-01-19,21.91,23.355,21.14,22.48,1753737,21.91,23.355,21.14,22.48,1753737,0.0,1.0
2023-01-20,22.66,23.41,21.73,23.1,1151653,22.66,23.41,21.73,23.1,1151653,0.0,1.0
2023-01-23,24.06,24.41,22.73,23.0,1021526,24.06,24.41,22.73,23.0,1021526,0.0,1.0
2023-01-24,23.55,24.14,23.16,24.01,404815,23.55,24.14,23.16,24.01,404815,0.0,1.0
2023-01-25,23.7,23.98,23.0,23.31,349803,23.7,23.98,23.0,23.31,349803,0.0,1.0
2023-01-26,26.13,26.4,24.35,25.88,2040533,26.13,26.4,24.35,25.88,2040533,0.0,1.0
2023-01-27,26.38,26.83,25.61,26.0,1352227,26.38,26.83,25.61,26.0,1352227,0.0,1.0
2023-01-30,23.76,24.5,23.14,24.37,1663803,23.76,24.5,23.14,24.37,1663803,0.0,1.0
2023-01-31,23.35,24.36,23.21,23.21,1049182,23.35,24.36,23.21,23.21,1049182,0.0,1.0
2023-02-01,25.48,25.669,23.935,24.57,948491,25.48,25.669,23.935,24.57,948491,0.0,1.0
2023-02-02,25.82,26.28,25.23,25.25,749418,25.82,26.28,25.23,25.25,749418,0.0,1.0
2023-02-03,24.03,25.68,23.78,24.83,700480,24.03,25.68,23.78,24.83,700480,0.0,1.0
2023-02-06,22.46,23.12,22.04,22.88,1078570,22.46,23.12,22.04,22.88,1078570,0.0,1.0
2023-02-07,23.78,23.94,22.82,22.98,925756,23.78,23.94,22.82,22.98,925756,0.0,1.0
2023-02-08,25.03,25.2,23.68,24.47,1141498,25.03,25.2,23.68,24.47,1141498,0.0,1.0
2023-02-09,25.25,26.5,24.9,26.18,844557,25.25,26.5,24.9,26.18,844557,0.0,1.0
2023-02-10,22.52,23.8,22.15,23.21,1243085,22.52,23.8,22.15,23.21,1243085,0.0,1.0
2023-02-13,23.03,24.24,22.96,23.49,969050,23.03,24.24,22.96,23.49,969050,0.0,1.0
2023-02-14,21.81,22.71,21.15,22.33,1269710,21.81,22.71,21.15,22.33,1269710,0.0,1.0
2023-02-15,22.09,22.17,21.18,21.71,683989,22.09,22.17,21.18,21.71,683989,0.0,1.0
2023-02-16,22.44,22.915,21.814,22.33,640360,22.44,22.915,21.814,22.33,640360,0.0,1.0
2023-02-17,20.98,21.67,20.46,21.5,1004900,20.98,21.67,20.46,21.5,1004900,0.0,1.0
2023-02-21,20.5,20.86,20.01,20.51,1147828,20.5,20.86,20.01,20.51,1147828,0.0,1.0
2023-02-22,20.06,20.7,19.6905,20.5,995578,20.06,20.7,19.6905,20.5,995578,0.0,1.0
2023-02-23,19.8,20.645,19.335,20.55,949855,19.8,20.645,19.335,20.55,949855,0.0,1.0
2023-02-24,18.92,19.38,18.8,19.29,1195284,18.92,19.38,18.8,19.29,1195284,0.0,1.0
2023-02-27,19.78,19.8,19.06,19.68,817638,19.78,19.8,19.06,19.68,817638,0.0,1.0
2023-02-28,19.25,19.86,19.065,19.54,664952,19.25,19.86,19.065,19.54,664952,0.0,1.0
2023-03-01,19.9,20.65,19.51,20.65,1103350,19.9,20.65,19.51,20.65,1103350,0.0,1.0
2023-03-02,19.59,19.69,18.65,18.96,773467,19.59,19.69,18.65,18.96,773467,0.0,1.0
2023-03-03,20.6,20.88,19.72,19.72,928170,20.6,20.88,19.72,19.72,928170,0.0,1.0
2023-03-06,19.49,20.3,19.44,20.3,518563,19.49,20.3,19.44,20.3,518563,0.0,1.0
2023-03-07,17.59,19.16,17.5,19.02,2399103,17.59,19.16,17.5,19.02,2399103,0.0,1.0
2023-03-08,16.91,17.14,16.77,17.12,1029502,16.91,17.14,16.77,17.12,1029502,0.0,1.0
2023-03-09,15.76,16.73,15.72,16.61,1207315,15.76,16.73,15.72,16.61,1207315,0.0,1.0
2023-03-10,15.52,15.979,15.34,15.6,1480706,15.52,15.979,15.34,15.6,1480706,0.0,1.0
2023-03-13,15.82,16.26,15.39,15.57,984979,15.82,16.26,15.39,15.57,984979,0.0,1.0
2023-03-14,15.59,15.9,15.36,15.63,1108872,15.59,15.9,15.36,15.63,1108872,0.0,1.0
2023-03-15,15.95,16.7,15.365,16.11,2795907,15.95,16.7,15.365,16.11,2795907,0.0,1.0
2023-03-16,16.24,16.37,15.47,15.75,1139461,16.24,16.37,15.47,15.75,1139461,0.0,1.0
2023-03-17,15.87,17.18,15.84,16.83,1098304,15.87,17.18,15.84,16.83,1098304,0.0,1.0
2023-03-20,16.08,16.26,15.55,15.71,760697,16.08,16.26,15.55,15.71,760697,0.0,1.0
2023-03-21,17.25,17.4516,16.55,16.66,1069419,17.25,17.4516,16.55,16.66,1069419,0.0,1.0
2023-03-22,17.21,17.84,17.04,17.6,653742,17.21,17.84,17.04,17.6,653742,0.0,1.0
2023-03-23,19.14,20.1999,17.8,17.99,2102527,19.14,20.1999,17.8,17.99,2102527,0.0,1.0
2023-03-24,18.77,19.54,18.41,19.2,1072959,18.77,19.54,18.41,19.2,1072959,0.0,1.0
2023-03-27,18.7,18.93,18.2,18.2,532502,18.7,18.93,18.2,18.2,532502,0.0,1.0
2023-03-28,19.13,19.285,18.78,19.285,877943,19.13,19.285,18.78,19.285,877943,0.0,1.0
2023-03-29,19.66,19.83,18.93,19.08,762942,19.66,19.83,18.93,19.08,762942,0.0,1.0
2023-03-30,20.02,20.78,19.68,19.8,1076672,20.02,20.78,19.68,19.8,1076672,0.0,1.0
2023-03-31,18.66,19.78,18.52,19.78,1250875,18.66,19.78,18.52,19.78,1250875,0.0,1.0
2023-04-03,18.54,18.875,18.16,18.66,825316,18.54,18.875,18.16,18.66,825316,0.0,1.0
2023-04-04,17.8,18.46,17.53,18.1,1018164,17.8,18.46,17.53,18.1,1018164,0.0,1.0
2023-04-05,17.24,17.71,16.78,17.71,873543,17.24,17.71,16.78,17.71,873543,0.0,1.0
2023-04-06,17.84,17.95,16.98,17.16,1049069,17.84,17.95,16.98,17.16,1049069,0.0,1.0
2023-04-10,17.27,17.7,16.925,17.5,834704,17.27,17.7,16.925,17.5,834704,0.0,1.0
2023-04-11,17.93,18.3,17.535,17.68,638259,17.93,18.3,17.535,17.68,638259,0.0,1.0
2023-04-12,16.46,18.195,16.3,17.89,1899609,16.46,18.195,16.3,17.89,1899609,0.0,1.0
2023-04-13,16.93,17.29,16.83,17.29,1226863,16.93,17.29,16.83,17.29,1226863,0.0,1.0
2023-04-14,16.62,16.95,16.38,16.74,1052005,16.62,16.95,16.38,16.74,1052005,0.0,1.0
2023-04-17,17.16,17.23,16.82,17.08,1129029,17.16,17.23,16.82,17.08,1129029,0.0,1.0
2023-04-18,17.66,17.755,17.04,17.14,1078520,17.66,17.755,17.04,17.14,1078520,0.0,1.0
2023-04-19,16.85,17.07,16.72,16.81,785368,16.85,17.07,16.72,16.81,785368,0.0,1.0
2023-04-20,16.36,16.79,16.205,16.66,752981,16.36,16.79,16.205,16.66,752981,0.0,1.0
2023-04-21,16.09,16.22,15.77,15.88,896426,16.09,16.22,15.77,15.88,896426,0.0,1.0
2023-04-24,15.7,16.2,15.61,16.2,1057243,15.7,16.2,15.61,16.2,1057243,0.0,1.0
2023-04-25,14.81,15.14,14.55,15.07,1108761,14.81,15.14,14.55,15.07,1108761,0.0,1.0
2023-04-26,14.91,15.75,14.66,15.71,751741,14.91,15.75,14.66,15.71,751741,0.0,1.0
2023-04-27,15.51,15.6,15.0,15.0,519652,15.51,15.6,15.0,15.0,519652,0.0,1.0
2023-04-28,15.53,15.71,15.28,15.57,509526,15.53,15.71,15.28,15.57,509526,0.0,1.0
2023-05-01,15.41,15.64,15.14,15.47,477927,15.41,15.64,15.14,15.47,477927,0.0,1.0
2023-05-02,13.8,15.11,13.46,14.99,2007337,13.8,15.11,13.46,14.99,2007337,0.0,1.0
2023-05-03,13.72,13.88,13.5,13.73,696698,13.72,13.88,13.5,13.73,696698,0.0,1.0
2023-05-04,14.11,15.05,14.03,14.12,1702220,14.11,15.05,14.03,14.12,1702220,0.0,1.0
2023-05-05,14.74,14.78,14.085,14.45,736216,14.74,14.78,14.085,14.45,736216,0.0,1.0
2023-05-08,14.74,14.88,14.21,14.74,655021,14.74,14.88,14.21,14.74,655021,0.0,1.0
2023-05-09,13.75,14.21,13.7,14.04,823912,13.75,14.21,13.7,14.04,823912,0.0,1.0
2023-05-10,12.87,14.0,12.55,13.71,2221415,12.87,14.0,12.55,13.71,2221415,0.0,1.0
2023-05-11,11.47,12.58,11.0,12.57,3880546,11.47,12.58,11.0,12.57,3880546,0.0,1.0
2023-05-12,11.01,11.5,10.785,11.5,2327567,11.01,11.5,10.785,11.5,2327567,0.0,1.0
2023-05-15,11.57,11.67,11.3,11.39,2761474,11.57,11.67,11.3,11.39,2761474,0.0,1.0
2023-05-16,10.4,11.195,10.25,11.12,2053932,10.4,11.195,10.25,11.12,2053932,0.0,1.0
2023-05-17,10.22,10.29,9.66,10.03,1696013,10.22,10.29,9.66,10.03,1696013,0.0,1.0
2023-05-18,10.2,10.39,9.99,10.2,1953120,10.2,10.39,9.99,10.2,1953120,0.0,1.0
2023-05-19,10.14,10.42,10.05,10.05,1196417,10.14,10.42,10.05,10.05,1196417,0.0,1.0
2023-05-22,10.71,10.95,10.455,10.52,1766946,10.71,10.95,10.455,10.52,1766946,0.0,1.0
2023-05-23,10.5,10.88,10.39,10.4,1582533,10.5,10.88,10.39,10.4,1582533,0.0,1.0
2023-05-24,10.29,10.59,10.08,10.51,1131676,10.29,10.59,10.08,10.51,1131676,0.0,1.0
2023-05-25,10.21,11.0,9.98,10.25,1218336,10.21,11.0,9.98,10.25,1218336,0.0,1.0
2023-05-26,10.16,10.53,10.1,10.53,761861,10.16,10.53,10.1,10.53,761861,0.0,1.0
2023-05-30,10.0,10.17,9.81,10.17,1394809,10.0,10.17,9.81,10.17,1394809,0.0,1.0
2023-05-31,9.76,9.91,9.5702,9.79,1144481,9.76,9.91,9.5702,9.79,1144481,0.0,1.0
2023-06-01,10.34,10.7,9.85,9.9,1327651,10.34,10.7,9.85,9.9,1327651,0.0,1.0
2023-06-02,11.06,11.11,10.7462,10.89,1055086,11.06,11.11,10.7462,10.89,1055086,0.0,1.0
2023-06-05,10.84,11.27,10.61,11.27,1300036,10.84,11.27,10.61,11.27,1300036,0.0,1.0
2023-06-06,11.19,11.34,10.58,10.69,1350842,11.19,11.34,10.58,10.69,1350842,0.0,1.0
2023-06-07,11.53,12.04,11.425,11.5,1890535,11.53,12.04,11.425,11.5,1890535,0.0,1.0
2023-06-08,11.4,11.62,11.23,11.53,1034817,11.4,11.62,11.23,11.53,1034817,0.0,1.0
2023-06-09,11.35,11.81,11.31,11.53,1041283,11.35,11.81,11.31,11.53,1041283,0.0,1.0
2023-06-12,11.97,12.26,11.27,11.46,1726343,11.97,12.26,11.27,11.46,1726343,0.0,1.0
2023-06-13,13.01,13.27,12.5,12.77,2179156,13.01,13.27,12.5,12.77,2179156,0.0,1.0
2023-06-14,13.47,13.69,12.91,12.92,2310505,13.47,13.69,12.91,12.92,2310505,0.0,1.0
2023-06-15,13.6,13.79,13.24,13.34,1600984,13.6,13.79,13.24,13.34,1600984,0.0,1.0
2023-06-16,13.34,13.75,12.84,13.62,2218658,13.34,13.75,12.84,13.62,2218658,0.0,1.0
2023-06-20,12.39,12.41,11.82,12.4,1356516,12.39,12.41,11.82,12.4,1356516,0.0,1.0
2023-06-21,11.94,12.341,11.9,12.14,819190,11.94,12.341,11.9,12.14,819190,0.0,1.0
2023-06-22,11.87,12.06,11.51,11.81,600839,11.87,12.06,11.51,11.81,600839,0.0,1.0
2023-06-23,11.38,11.49,11.1004,11.12,860875,11.38,11.49,11.1004,11.12,860875,0.0,1.0
2023-06-26,11.42,11.6,11.31,11.41,505164,11.42,11.6,11.31,11.41,505164,0.0,1.0
2023-06-27,11.72,11.85,11.52,11.85,581498,11.72,11.85,11.52,11.85,581498,0.0,1.0
2023-06-28,11.25,11.38,11.0301,11.38,854218,11.25,11.38,11.0301,11.38,854218,0.0,1.0
2023-06-29,10.92,11.0,10.7,11.0,726661,10.92,11.0,10.7,11.0,726661,0.0,1.0
2023-06-30,10.99,11.21,10.84,10.99,339104,10.99,11.21,10.84,10.99,339104,0.0,1.0
2023-07-03,11.35,11.66,11.25,11.4,362632,11.35,11.66,11.25,11.4,362632,0.0,1.0
2023-07-05,10.6,11.13,10.495,11.13,1187183,10.6,11.13,10.495,11.13,1187183,0.0,1.0
2023-07-06,10.1,10.34,9.9,10.12,924726,10.1,10.34,9.9,10.12,924726,0.0,1.0
2023-07-07,10.48,10.71,10.29,10.39,853552,10.48,10.71,10.29,10.39,853552,0.0,1.0
2023-07-10,10.82,10.985,10.55,10.57,737642,10.82,10.985,10.55,10.57,737642,0.0,1.0
2023-07-11,11.27,11.31,10.84,10.95,545562,11.27,11.31,10.84,10.95,545562,0.0,1.0
2023-07-12,11.82,12.1,11.595,11.7,1072519,11.82,12.1,11.595,11.7,1072519,0.0,1.0
2023-07-13,12.49,12.63,12.0,12.09,1207885,12.49,12.63,12.0,12.09,1207885,0.0,1.0
2023-07-14,11.97,12.24,11.73,12.17,1244193,11.97,12.24,11.73,12.17,1244193,0.0,1.0
2023-07-17,11.78,11.9,11.4,11.83,566431,11.78,11.9,11.4,11.83,566431,0.0,1.0
2023-07-18,11.41,11.83,11.29,11.64,557323,11.41,11.83,11.29,11.64,557323,0.0,1.0
2023-07-19,12.04,12.39,11.75,11.75,1006060,12.04,12.39,11.75,11.75,1006060,0.0,1.0
2023-07-20,11.81,12.01,11.755,11.86,683435,11.81,12.01,11.755,11.86,683435,0.0,1.0
2023-07-21,11.5,12.01,11.48,11.99,857526,11.5,12.01,11.48,11.99,857526,0.0,1.0
2023-07-24,12.0,12.31,11.07,11.31,950213,12.0,12.31,11.07,11.31,950213,0.0,1.0
2023-07-25,12.01,12.63,11.935,12.47,716070,12.01,12.63,11.935,12.47,716070,0.0,1.0
2023-07-26,12.34,12.47,11.8,11.81,793223,12.34,12.47,11.8,11.81,793223,0.0,1.0
2023-07-27,11.98,12.56,11.94,12.5,795529,11.98,12.56,11.94,12.5,795529,0.0,1.0
2023-07-28,13.54,14.24,12.71,12.75,3071126,13.54,14.24,12.71,12.75,3071126,0.0,1.0
2023-07-31,13.28,13.73,13.15,13.56,1116335,13.28,13.73,13.15,13.56,1116335,0.0,1.0
2023-08-01,12.82,13.11,12.675,13.03,721370,12.82,13.11,12.675,13.03,721370,0.0,1.0
2023-08-02,12.0,12.3392,11.81,12.33,1050194,12.0,12.3392,11.81,12.33,1050194,0.0,1.0
2023-08-03,12.62,13.015,12.26,12.28,784760,12.62,13.015,12.26,12.28,784760,0.0,1.0
2023-08-04,12.7,12.91,12.37,12.7,764738,12.7,12.91,12.37,12.7,764738,0.0,1.0
2023-08-07,12.36,12.89,12.18,12.89,680485,12.36,12.89,12.18,12.89,680485,0.0,1.0
2023-08-08,11.97,11.975,11.57,11.93,608912,11.97,11.975,11.57,11.93,608912,0.0,1.0
2023-08-09,11.98,12.5399,11.74,12.22,429568,11.98,12.5399,11.74,12.22,429568,0.0,1.0
2023-08-10,11.74,12.4267,11.74,12.17,563596,11.74,12.4267,11.74,12.17,563596,0.0,1.0
2023-08-11,11.13,11.7,11.01,11.7,1108164,11.13,11.7,11.01,11.7,1108164,0.0,1.0
2023-08-14,11.21,11.21,10.8,10.9,353219,11.21,11.21,10.8,10.9,353219,0.0,1.0
2023-08-15,11.03,11.32,10.98,11.16,824373,11.03,11.32,10.98,11.16,824373,0.0,1.0
2023-08-16,10.89,11.02,10.72,10.8,508248,10.89,11.02,10.72,10.8,508248,0.0,1.0
2023-08-17,11.03,11.38,10.99,11.29,460511,11.03,11.38,10.99,11.29,460511,0.0,1.0
2023-08-18,10.44,10.511,10.22,10.23,1279046,10.44,10.511,10.22,10.23,1279046,0.0,1.0
2023-08-21,10.16,10.38,10.07,10.22,2072401,10.16,10.38,10.07,10.22,2072401,0.0,1.0
2023-08-22,10.58,10.85,10.13,10.85,1017120,10.58,10.85,10.13,10.85,1017120,0.0,1.0
2023-08-23,11.1,11.235,10.54,10.54,1409756,11.1,11.235,10.54,10.54,1409756,0.0,1.0
2023-08-24,11.23,11.42,11.06,11.24,947801,11.23,11.42,11.06,11.24,947801,0.0,1.0
2023-08-25,11.36,11.49,10.89,11.22,821795,11.36,11.49,10.89,11.22,821795,0.0,1.0
2023-08-28,11.44,11.65,11.2,11.43,612064,11.44,11.65,11.2,11.43,612064,0.0,1.0
2023-08-29,11.94,12.0,11.47,11.65,993210,11.94,12.0,11.47,11.65,993210,0.0,1.0
2023-08-30,11.87,11.98,11.49,11.61,693041,11.87,11.98,11.49,11.61,693041,0.0,1.0
2023-08-31,11.96,12.05,11.37,11.64,845045,11.96,12.05,11.37,11.64,845045,0.0,1.0
2023-09-01,12.29,12.47,12.13,12.14,1158362,12.29,12.47,12.13,12.14,1158362,0.0,1.0
2023-09-05,11.92,11.9707,11.76,11.81,809748,11.92,11.9707,11.76,11.81,809748,0.0,1.0
2023-09-06,12.16,12.21,11.91,11.96,527949,12.16,12.21,11.91,11.96,527949,0.0,1.0
2023-09-07,11.24,11.8,11.2,11.8,920162,11.24,11.8,11.2,11.8,920162,0.0,1.0
2023-09-08,11.27,11.4225,11.13,11.22,724090,11.27,11.4225,11.13,11.22,724090,0.0,1.0
2023-09-11,11.37,11.57,11.25,11.48,566586,11.37,11.57,11.25,11.48,566586,0.0,1.0
2023-09-12,11.43,11.51,11.25,11.25,443475,11.43,11.51,11.25,11.25,443475,0.0,1.0
2023-09-13,11.34,11.43,11.16,11.24,412487,11.34,11.43,11.16,11.24,412487,0.0,1.0
2023-09-14,11.22,11.56,11.2,11.44,375829,11.22,11.56,11.2,11.44,375829,0.0,1.0
2023-09-15,11.08,11.25,10.94,11.12,897620,11.08,11.25,10.94,11.12,897620,0.0,1.0
2023-09-18,10.93,11.005,10.71,10.91,361015,10.93,11.005,10.71,10.91,361015,0.0,1.0
2023-09-19,10.66,10.83,10.53,10.76,474623,10.66,10.83,10.53,10.76,474623,0.0,1.0
2023-09-20,10.53,10.83,10.52,10.65,361564,10.53,10.83,10.52,10.65,361564,0.0,1.0
2023-09-21,10.17,10.305,10.1,10.2,681064,10.17,10.305,10.1,10.2,681064,0.0,1.0
2023-09-22,10.7,10.955,10.69,10.9,934007,10.7,10.955,10.69,10.9,934007,0.0,1.0
2023-09-25,10.46,10.525,10.22,10.22,333420,10.46,10.525,10.22,10.22,333420,0.0,1.0
2023-09-26,10.32,10.73,10.25,10.25,760706,10.32,10.73,10.25,10.25,760706,0.0,1.0
2023-09-27,10.38,10.58,10.26,10.44,361945,10.38,10.58,10.26,10.44,361945,0.0,1.0
2023-09-28,10.52,10.63,10.24,10.24,360463,10.52,10.63,10.24,10.24,360463,0.0,1.0
2023-09-29,10.95,11.075,10.865,10.95,416921,10.95,11.075,10.865,10.95,416921,0.0,1.0
2023-10-02,10.59,10.93,10.56,10.93,373174,10.59,10.93,10.56,10.93,373174,0.0,1.0
2023-10-03,10.16,10.52,10.09,10.25,538827,10.16,10.52,10.09,10.25,538827,0.0,1.0
2023-10-04,10.25,10.27,10.03,10.03,345024,10.25,10.27,10.03,10.03,345024,0.0,1.0
2023-10-05,10.58,10.675,10.41,10.41,571287,10.58,10.675,10.41,10.41,571287,0.0,1.0
2023-10-06,10.9,10.99,10.58,10.78,478834,10.9,10.99,10.58,10.78,478834,0.0,1.0
2023-10-09,10.7,10.81,10.46,10.73,318303,10.7,10.81,10.46,10.73,318303,0.0,1.0
2023-10-10,11.24,11.355,10.77,10.88,773964,11.24,11.355,10.77,10.88,773964,0.0,1.0
2023-10-11,11.1,11.56,11.005,11.42,724995,11.1,11.56,11.005,11.42,724995,0.0,1.0
2023-10-12,10.29,11.07,10.08,11.07,1213392,10.29,11.07,10.08,11.07,1213392,0.0,1.0
2023-10-13,10.19,10.38,10.1231,10.15,277056,10.19,10.38,10.1231,10.15,277056,0.0,1.0
2023-10-16,10.36,10.635,10.13,10.13,387250,10.36,10.635,10.13,10.13,387250,0.0,1.0
2023-10-17,10.34,10.45,10.16,10.16,449077,10.34,10.45,10.16,10.16,449077,0.0,1.0
2023-10-18,10.105,10.24,9.8,10.07,1214329,10.105,10.24,9.8,10.07,1214329,0.0,1.0
2023-10-19,10.0,10.195,9.895,9.91,632386,10.0,10.195,9.895,9.91,632386,0.0,1.0
2023-10-20,9.88,10.01,9.73,9.8,899757,9.88,10.01,9.73,9.8,899757,0.0,1.0
2023-10-23,10.02,10.14,9.66,9.85,611393,10.02,10.14,9.66,9.85,611393,0.0,1.0
2023-10-24,10.46,10.73,10.04,10.06,689024,10.46,10.73,10.04,10.06,689024,0.0,1.0
2023-10-25,9.74,10.02,9.66,10.02,955231,9.74,10.02,9.66,10.02,955231,0.0,1.0
2023-10-26,9.73,9.82,9.54,9.69,410754,9.73,9.82,9.54,9.69,410754,0.0,1.0
2023-10-27,9.59,9.99,9.572,9.99,372959,9.59,9.99,9.572,9.99,372959,0.0,1.0
2023-10-30,10.23,10.26,9.86,9.87,1102946,10.23,10.26,9.86,9.87,1102946,0.0,1.0
2023-10-31,10.3,10.345,9.97,9.97,667350,10.3,10.345,9.97,9.97,667350,0.0,1.0
2023-11-01,9.99,10.2,9.855,10.2,847218,9.99,10.2,9.855,10.2,847218,0.0,1.0
2023-11-02,10.24,10.47,10.11,10.11,682922,10.24,10.47,10.11,10.11,682922,0.0,1.0
2023-11-03,11.03,11.24,10.72,10.72,1003162,11.03,11.24,10.72,10.72,1003162,0.0,1.0
2023-11-06,11.19,11.52,11.05,11.52,866559,11.19,11.52,11.05,11.52,866559,0.0,1.0
2023-11-07,11.0,11.08,10.87,11.08,339724,11.0,11.08,10.87,11.08,339724,0.0,1.0
2023-11-08,11.07,11.15,10.9,10.9,164692,11.07,11.15,10.9,10.9,164692,0.0,1.0
2023-11-09,10.67,11.52,10.625,11.52,336585,10.67,11.52,10.625,11.52,336585,0.0,1.0
2023-11-10,10.94,10.94,10.49,10.64,387285,10.94,10.94,10.49,10.64,387285,0.0,1.0
2023-11-13,10.83,11.08,10.65,11.02,270326,10.83,11.08,10.65,11.02,270326,0.0,1.0
2023-11-14,11.44,11.49,11.14,11.14,796429,11.44,11.49,11.14,11.14,796429,0.0,1.0
2023-11-15,11.95,12.26,11.72,11.72,891540,11.95,12.26,11.72,11.72,891540,0.0,1.0
2023-11-16,11.47,11.535,11.05,11.29,969429,11.47,11.535,11.05,11.29,969429,0.0,1.0
2023-11-17,11.55,11.67,11.34,11.5,532426,11.55,11.67,11.34,11.5,532426,0.0,1.0
2023-11-20,11.77,11.98,11.72,11.79,553525,11.77,11.98,11.72,11.79,553525,0.0,1.0
2023-11-21,10.97,11.36,10.79,11.33,1054315,10.97,11.36,10.79,11.33,1054315,0.0,1.0
2023-11-22,11.18,11.2,10.7606,10.97,626701,11.18,11.2,10.7606,10.97,626701,0.0,1.0
2023-11-24,11.26,11.365,11.0401,11.28,521048,11.26,11.365,11.0401,11.28,521048,0.0,1.0
2023-11-27,10.83,11.09,10.83,11.09,743398,10.83,11.09,10.83,11.09,743398,0.0,1.0
2023-11-28,10.79,10.95,10.68,10.81,684922,10.79,10.95,10.68,10.81,684922,0.0,1.0
2023-11-29,10.55,10.78,10.473,10.63,836645,10.55,10.78,10.473,10.63,836645,0.0,1.0
2023-11-30,10.25,10.56,10.21,10.54,557551,10.25,10.56,10.21,10.54,557551,0.0,1.0
2023-12-01,10.27,10.285,9.95,10.02,774677,10.27,10.285,9.95,10.02,774677,0.0,1.0
2023-12-04,10.0,10.16,9.84,10.0,622108,10.0,10.16,9.84,10.0,622108,0.0,1.0
2023-12-05,9.67,9.81,9.625,9.73,662385,9.67,9.81,9.625,9.73,662385,0.0,1.0
2023-12-06,9.38,9.85,9.37,9.85,813374,9.38,9.85,9.37,9.85,813374,0.0,1.0
2023-12-07,9.23,9.45,9.09,9.41,983641,9.23,9.45,9.09,9.41,983641,0.0,1.0
2023-12-08,8.73,9.146,8.71,9.02,780455,8.73,9.146,8.71,9.02,780455,0.0,1.0
2023-12-11,8.63,8.65,8.44,8.65,986882,8.63,8.65,8.44,8.65,986882,0.0,1.0
2023-12-12,8.13,8.485,8.04,8.47,1803685,8.13,8.485,8.04,8.47,1803685,0.0,1.0
2023-12-13,8.7,8.755,7.81,7.89,1977803,8.7,8.755,7.81,7.89,1977803,0.0,1.0
2023-12-14,8.78,9.09,8.67,8.77,1225742,8.78,9.09,8.67,8.77,1225742,0.0,1.0
2023-12-15,8.83,8.98,8.62,8.86,2805331,8.83,8.98,8.62,8.86,2805331,0.0,1.0
2023-12-18,8.49,8.76,8.415,8.76,1234257,8.49,8.76,8.415,8.76,1234257,0.0,1.0
2023-12-19,8.75,9.01,8.55,8.62,1531388,8.75,9.01,8.55,8.62,1531388,0.0,1.0
2023-12-20,8.23,8.62,8.23,8.57,1340878,8.23,8.62,8.23,8.57,1340878,0.0,1.0
2023-12-21,8.55,8.65,8.19,8.42,1300681,8.55,8.65,8.19,8.42,1300681,0.0,1.0
2023-12-22,8.61,8.75,8.2,8.24,1020190,8.61,8.75,8.2,8.24,1020190,0.0,1.0
2023-12-26,8.78,8.98,8.5,8.5,809558,8.78,8.98,8.5,8.5,809558,0.0,1.0
2023-12-27,8.85,9.02,8.6001,8.82,859199,8.85,9.02,8.6001,8.82,859199,0.0,1.0
2023-12-28,9.16,9.385,9.005,9.01,1343298,9.16,9.385,9.005,9.01,1343298,0.0,1.0
2023-12-29,9.12,9.34,9.1,9.19,718964,9.12,9.34,9.1,9.19,718964,0.0,1.0
2024-01-02,8.7,9.0299,8.69,9.0,951764,8.7,9.0299,8.69,9.0,951764,0.0,1.0
2024-01-03,8.68,8.8,8.42,8.59,959296,8.68,8.8,8.42,8.59,959296,0.0,1.0
2024-01-04,8.16,8.58,8.15,8.57,1323306,8.16,8.58,8.15,8.57,1323306,0.0,1.0
2024-01-05,7.75,8.18,7.67,8.09,1445228,7.75,8.18,7.67,8.09,1445228,0.0,1.0
2024-01-08,7.61,7.72,7.31,7.48,846633,7.61,7.72,7.31,7.48,846633,0.0,1.0
2024-01-09,7.38,7.47,7.26,7.42,1833413,7.38,7.47,7.26,7.42,1833413,0.0,1.0
2024-01-10,7.09,7.36,6.9,7.36,2237505,7.09,7.36,6.9,7.36,2237505,0.0,1.0
2024-01-11,7.18,7.32,7.02,7.25,700795,7.18,7.32,7.02,7.25,700795,0.0,1.0
2024-01-12,7.09,7.39,7.05,7.12,792254,7.09,7.39,7.05,7.12,792254,0.0,1.0
2024-01-16,6.45,7.001,6.38,7.0,2219301,6.45,7.001,6.38,7.0,2219301,0.0,1.0
2024-01-17,6.24,6.31,6.06,6.15,1863650,6.24,6.31,6.06,6.15,1863650,0.0,1.0
2024-01-18,5.96,6.4,5.705,6.24,2388773,5.96,6.4,5.705,6.24,2388773,0.0,1.0
2024-01-19,5.69,5.79,5.3309,5.75,3467913,5.69,5.79,5.3309,5.75,3467913,0.0,1.0
2024-01-22,5.85,5.94,5.29,5.47,2811033,5.85,5.94,5.29,5.47,2811033,0.0,1.0
2024-01-23,6.36,6.88,6.12,6.48,4015177,6.36,6.88,6.12,6.48,4015177,0.0,1.0
2024-01-24,6.155,6.72,6.04,6.67,1791670,6.155,6.72,6.04,6.67,1791670,0.0,1.0
2024-01-25,5.94,6.33,5.905,6.23,1368259,5.94,6.33,5.905,6.23,1368259,0.0,1.0
2024-01-26,5.77,5.88,5.63,5.76,982406,5.77,5.88,5.63,5.76,982406,0.0,1.0
2024-01-29,5.77,5.795,5.555,5.73,979311,5.77,5.795,5.555,5.73,979311,0.0,1.0
2024-01-30,5.43,5.59,5.41,5.58,1319822,5.43,5.59,5.41,5.58,1319822,0.0,1.0
2024-01-31,5.42,5.595,5.27,5.31,1724242,5.42,5.595,5.27,5.31,1724242,0.0,1.0
2024-02-01,5.455,5.6,5.42,5.55,881615,5.455,5.6,5.42,5.55,881615,0.0,1.0
2024-02-02,5.26,5.345,5.045,5.31,1598394,5.26,5.345,5.045,5.31,1598394,0.0,1.0
2024-02-05,5.06,5.27,5.01,5.27,860530,5.06,5.27,5.01,5.27,860530,0.0,1.0
2024-02-06,5.98,6.225,5.34,5.46,4368908,5.98,6.225,5.34,5.46,4368908,0.0,1.0
2024-02-07,5.85,5.95,5.67,5.86,1503780,5.85,5.95,5.67,5.86,1503780,0.0,1.0
2024-02-08,5.8,5.86,5.53,5.77,1284435,5.8,5.86,5.53,5.77,1284435,0.0,1.0
2024-02-09,5.92,5.97,5.54,5.82,1010408,5.92,5.97,5.54,5.82,1010408,0.0,1.0
2024-02-12,6.28,6.41,5.97,5.97,1023571,6.28,6.41,5.97,5.97,1023571,0.0,1.0
2024-02-13,5.77,6.13,5.74,6.03,1310044,5.77,6.13,5.74,6.03,1310044,0.0,1.0
2024-02-14,6.08,6.12,5.87,5.95,1399520,6.08,6.12,5.87,5.95,1399520,0.0,1.0
2024-02-15,6.77,6.9,6.1001,6.18,2667854,6.77,6.9,6.1001,6.18,2667854,0.0,1.0
2024-02-16,6.87,7.415,6.77,7.09,2436547,6.87,7.415,6.77,7.09,2436547,0.0,1.0
2024-02-20,6.76,6.81,6.5512,6.745,1302558,6.76,6.81,6.5512,6.745,1302558,0.0,1.0
2024-02-21,6.77,6.915,6.65,6.915,1548740,6.77,6.915,6.65,6.915,1548740,0.0,1.0
2024-02-22,7.15,7.26,6.905,7.07,1303522,7.15,7.26,6.905,7.07,1303522,0.0,1.0
2024-02-23,7.02,7.14,6.85,7.07,903726,7.02,7.14,6.85,7.07,903726,0.0,1.0
2024-02-26,7.01,7.08,6.74,6.89,1048271,7.01,7.08,6.74,6.89,1048271,0.0,1.0
2024-02-27,7.31,7.4,7.03,7.19,1274612,7.31,7.4,7.03,7.19,1274612,0.0,1.0
2024-02-28,6.88,7.03,6.57,6.99,1699351,6.88,7.03,6.57,6.99,1699351,0.0,1.0
2024-02-29,6.83,7.015,6.6237,6.92,1124245,6.83,7.015,6.6237,6.92,1124245,0.0,1.0
2024-03-01,6.71,6.835,6.54,6.8,1316320,6.71,6.835,6.54,6.8,1316320,0.0,1.0
2024-03-04,6.4,6.76,6.34,6.76,880170,6.4,6.76,6.34,6.76,880170,0.0,1.0
2024-03-05,5.92,6.27,5.905,6.16,1132585,5.92,6.27,5.905,6.16,1132585,0.0,1.0
2024-03-06,6.33,6.57,6.18,6.22,901808,6.33,6.57,6.18,6.22,901808,0.0,1.0
2024-03-07,6.22,6.265,6.085,6.22,1078548,6.22,6.265,6.085,6.22,1078548,0.0,1.0
2024-03-08,6.41,6.685,6.335,6.36,856099,6.41,6.685,6.335,6.36,856099,0.0,1.0
2024-03-11,7.82,8.55,7.545,7.59,5047630,7.82,8.55,7.545,7.59,5047630,0.0,1.0
2024-03-12,7.73,8.09,7.515,8.0,1674627,7.73,8.09,7.515,8.0,1674627,0.0,1.0
2024-03-13,8.41,8.69,7.62,7.73,3577700,8.41,8.69,7.62,7.73,3577700,0.0,1.0
2024-03-14,7.98,8.25,7.85,8.04,2825688,7.98,8.25,7.85,8.04,2825688,0.0,1.0
2024-03-15,7.57,7.94,7.44,7.93,1724025,7.57,7.94,7.44,7.93,1724025,0.0,1.0
2024-03-18,7.67,7.875,7.53,7.69,974538,7.67,7.875,7.53,7.69,974538,0.0,1.0
2024-03-19,7.95,8.045,7.315,7.6,1326507,7.95,8.045,7.315,7.6,1326507,0.0,1.0
2024-03-20,8.14,8.22,7.83,8.01,1020594,8.14,8.22,7.83,8.01,1020594,0.0,1.0
2024-03-21,8.37,8.55,8.02,8.16,2673989,8.37,8.55,8.02,8.16,2673989,0.0,1.0
2024-03-22,8.53,8.89,8.03,8.18,2431120,8.53,8.89,8.03,8.18,2431120,0.0,1.0
2024-03-25,8.37,8.99,8.2,8.86,2544177,8.37,8.99,8.2,8.86,2544177,0.0,1.0
2024-03-26,6.15,7.932,6.06,7.92,9709011,6.15,7.932,6.06,7.92,9709011,0.0,1.0
2024-03-27,6.33,6.36,5.85,6.11,2649601,6.33,6.36,5.85,6.11,2649601,0.0,1.0
2024-03-28,6.65,6.815,6.34,6.44,2577533,6.65,6.815,6.34,6.44,2577533,0.0,1.0
2024-04-01,6.99,7.22,6.73,6.77,1522597,6.99,7.22,6.73,6.77,1522597,0.0,1.0
2024-04-02,7.22,7.29,6.77,6.89,1815596,7.22,7.29,6.77,6.89,1815596,0.0,1.0
2024-04-03,7.86,7.87,7.23,7.28,2073804,7.86,7.87,7.23,7.28,2073804,0.0,1.0
2024-04-04,7.48,7.89,7.46,7.89,1295438,7.48,7.89,7.46,7.89,1295438,0.0,1.0
2024-04-05,7.235,7.58,7.07,7.48,1338679,7.235,7.58,7.07,7.48,1338679,0.0,1.0
2024-04-08,6.76,7.21,6.685,7.09,1176864,6.76,7.21,6.685,7.09,1176864,0.0,1.0
2024-04-09,6.81,7.185,6.705,6.81,1200566,6.81,7.185,6.705,6.81,1200566,0.0,1.0
2024-04-10,6.75,6.8,6.465,6.77,1444559,6.75,6.8,6.465,6.77,1444559,0.0,1.0
2024-04-11,6.74,6.98,6.61,6.85,829964,6.74,6.98,6.61,6.85,829964,0.0,1.0
2024-04-12,6.11,6.5299,6.05,6.52,2578237,6.11,6.5299,6.05,6.52,2578237,0.0,1.0
2024-04-15,6.12,6.45,6.025,6.3,1854024,6.12,6.45,6.025,6.3,1854024,0.0,1.0
2024-04-16,6.14,6.3,5.86,5.95,1488606,6.14,6.3,5.86,5.95,1488606,0.0,1.0
2024-04-17,6.25,6.265,6.035,6.21,1533722,6.25,6.265,6.035,6.21,1533722,0.0,1.0
2024-04-18,6.41,6.42,6.11,6.38,834226,6.41,6.42,6.11,6.38,834226,0.0,1.0
2024-04-19,6.32,6.355,6.15,6.29,1893580,6.32,6.355,6.15,6.29,1893580,0.0,1.0
2024-04-22,6.59,6.65,6.3,6.37,1163211,6.59,6.65,6.3,6.37,1163211,0.0,1.0
2024-04-23,6.77,6.77,6.605,6.66,1340064,6.77,6.77,6.605,6.66,1340064,0.0,1.0
2024-04-24,7.26,7.27,6.98,7.06,1755088,7.26,7.27,6.98,7.06,1755088,0.0,1.0
2024-04-25,7.2,7.22,7.0,7.04,895202,7.2,7.22,7.0,7.04,895202,0.0,1.0
2024-04-26,7.76,7.81,7.32,7.5,2034990,7.76,7.81,7.32,7.5,2034990,0.0,1.0
2024-04-29,8.5,8.57,7.89,7.89,2478486,8.5,8.57,7.89,7.89,2478486,0.0,1.0
2024-04-30,8.16,8.22,8.01,8.22,2398494,8.16,8.22,8.01,8.22,2398494,0.0,1.0
2024-05-01,8.42,8.73,8.1,8.2,1368548,8.42,8.73,8.1,8.2,1368548,0.0,1.0
2024-05-02,8.85,9.01,8.325,8.75,1736540,8.85,9.01,8.325,8.75,1736540,0.0,1.0
2024-05-03,8.74,8.96,8.505,8.96,1002670,8.74,8.96,8.505,8.96,1002670,0.0,1.0
2024-05-06,8.43,8.77,8.41,8.55,839949,8.43,8.77,8.41,8.55,839949,0.0,1.0
2024-05-07,8.33,8.84,8.33,8.45,1368709,8.33,8.84,8.33,8.45,1368709,0.0,1.0
2024-05-08,8.09,8.33,7.97,8.17,1094314,8.09,8.33,7.97,8.17,1094314,0.0,1.0
2024-05-09,8.43,8.53,8.215,8.23,1050473,8.43,8.53,8.215,8.23,1050473,0.0,1.0
2024-05-10,8.33,8.56,8.275,8.48,777885,8.33,8.56,8.275,8.48,777885,0.0,1.0
2024-05-13,8.44,8.95,8.39,8.39,872742,8.44,8.95,8.39,8.39,872742,0.0,1.0
2024-05-14,8.42,8.75,8.37,8.49,647709,8.42,8.75,8.37,8.49,647709,0.0,1.0
2024-05-15,8.59,8.61,8.27,8.59,618673,8.59,8.61,8.27,8.59,618673,0.0,1.0
2024-05-16,9.23,9.24,8.49,8.61,1639037,9.23,9.24,8.49,8.61,1639037,0.0,1.0
2024-05-17,9.5,9.57,9.23,9.37,1864980,9.5,9.57,9.23,9.37,1864980,0.0,1.0
2024-05-20,9.75,9.81,9.31,9.51,2213646,9.75,9.81,9.31,9.51,2213646,0.0,1.0
2024-05-21,9.3,9.41,9.0,9.3,2049012,9.3,9.41,9.0,9.3,2049012,0.0,1.0
2024-05-22,8.01,9.45,7.77,9.26,2825625,8.01,9.45,7.77,9.26,2825625,0.0,1.0
2024-05-23,7.81,8.075,7.611,8.01,1405544,7.81,8.075,7.611,8.01,1405544,0.0,1.0
2024-05-24,7.74,7.8683,7.52,7.81,1307760,7.74,7.8683,7.52,7.81,1307760,0.0,1.0
2024-05-28,7.61,7.855,7.555,7.77,1671918,7.61,7.855,7.555,7.77,1671918,0.0,1.0
2024-05-29,7.61,7.63,7.3533,7.43,473241,7.61,7.63,7.3533,7.43,473241,0.0,1.0
2024-05-30,8.08,8.09,7.59,7.59,930704,8.08,8.09,7.59,7.59,930704,0.0,1.0
2024-05-31,8.02,8.19,7.88,7.92,1195947,8.02,8.19,7.88,7.92,1195947,0.0,1.0
2024-06-03,8.08,8.225,8.035,8.1,691237,8.08,8.225,8.035,8.1,691237,0.0,1.0
2024-06-04,8.31,8.465,8.18,8.24,799393,8.31,8.465,8.18,8.24,799393,0.0,1.0
2024-06-05,8.8,8.96,8.26,8.36,1276333,8.8,8.96,8.26,8.36,1276333,0.0,1.0
2024-06-06,8.94,9.24,8.5,8.76,927662,8.94,9.24,8.5,8.76,927662,0.0,1.0
2024-06-07,8.82,8.84,8.62,8.72,768139,8.82,8.84,8.62,8.72,768139,0.0,1.0
2024-06-10,9.05,9.07,8.7405,8.9,635733,9.05,9.07,8.7405,8.9,635733,0.0,1.0
2024-06-11,9.03,9.11,8.73,9.06,937701,9.03,9.11,8.73,9.06,937701,0.0,1.0
2024-06-12,8.97,9.165,8.915,8.99,998160,8.97,9.165,8.915,8.99,998160,0.0,1.0
2024-06-13,9.14,9.16,8.97,8.98,532281,9.14,9.16,8.97,8.98,532281,0.0,1.0
2024-06-14,8.96,9.09,8.85,9.0,463577,8.96,9.09,8.85,9.0,463577,0.0,1.0
2024-06-17,8.71,9.08,8.66,8.97,1037599,8.71,9.08,8.66,8.97,1037599,0.0,1.0
2024-06-18,8.78,8.945,8.62,8.62,1211377,8.78,8.945,8.62,8.62,1211377,0.0,1.0
2024-06-20,8.79,8.89,8.665,8.8,1365448,8.79,8.89,8.665,8.8,1365448,0.0,1.0
2024-06-21,8.77,9.0,8.65,8.73,1768861,8.77,9.0,8.65,8.73,1768861,0.0,1.0
2024-06-24,9.39,9.72,8.935,8.96,1649584,9.39,9.72,8.935,8.96,1649584,0.0,1.0
2024-06-25,9.41,9.59,9.27,9.39,453295,9.41,9.59,9.27,9.39,453295,0.0,1.0
2024-06-26,9.32,9.61,9.28,9.47,940330,9.32,9.61,9.28,9.47,940330,0.0,1.0
2024-06-27,9.42,9.45,9.07,9.2,772446,9.42,9.45,9.07,9.2,772446,0.0,1.0
2024-06-28,9.29,9.68,9.15,9.54,817678,9.29,9.68,9.15,9.54,817678,0.0,1.0
2024-07-01,9.3,9.46,9.215,9.39,429486,9.3,9.46,9.215,9.39,429486,0.0,1.0
2024-07-02,10.15,10.17,9.3,9.3,1197433,10.15,10.17,9.3,9.3,1197433,0.0,1.0
2024-07-03,10.96,11.18,10.45,10.5,1531465,10.96,11.18,10.45,10.5,1531465,0.0,1.0
2024-07-05,10.83,10.865,10.58,10.78,1795912,10.83,10.865,10.58,10.78,1795912,0.0,1.0
2024-07-08,11.82,11.95,10.84,10.97,2144856,11.82,11.95,10.84,10.97,2144856,0.0,1.0
2024-07-09,12.26,12.4,11.76,11.82,2304468,12.26,12.4,11.76,11.82,2304468,0.0,1.0
2024-07-10,12.18,12.36,11.875,12.34,1911188,12.18,12.36,11.875,12.34,1911188,0.0,1.0
2024-07-11,11.43,12.47,11.42,12.3,1685095,11.43,12.47,11.42,12.3,1685095,0.0,1.0
2024-07-12,11.53,12.14,11.43,11.6,2006114,11.53,12.14,11.43,11.6,2006114,0.0,1.0
2024-07-15,11.57,11.86,11.1224,11.36,1832582,11.57,11.86,11.1224,11.36,1832582,0.0,1.0
2024-07-16,12.12,12.38,11.4,11.61,2117717,12.12,12.38,11.4,11.61,2117717,0.0,1.0
2024-07-17,11.645,12.35,11.52,12.13,1685903,11.645,12.35,11.52,12.13,1685903,0.0,1.0
2024-07-18,11.59,12.285,11.495,11.79,1539885,11.59,12.285,11.495,11.79,1539885,0.0,1.0
2024-07-19,11.64,11.76,11.3377,11.5,510608,11.64,11.76,11.3377,11.5,510608,0.0,1.0
2024-07-22,11.45,11.99,11.325,11.91,1351597,11.45,11.99,11.325,11.91,1351597,0.0,1.0
2024-07-23,10.9,11.14,10.8,11.14,1010221,10.9,11.14,10.8,11.14,1010221,0.0,1.0
2024-07-24,10.51,11.13,10.44,10.9,1205255,10.51,11.13,10.44,10.9,1205255,0.0,1.0
2024-07-25,10.75,10.975,10.46,10.52,1234460,10.75,10.975,10.46,10.52,1234460,0.0,1.0
2024-07-26,10.89,11.015,10.505,10.79,583797,10.89,11.015,10.505,10.79,583797,0.0,1.0
2024-07-29,10.8,11.09,10.615,10.89,769360,10.8,11.09,10.615,10.89,769360,0.0,1.0
2024-07-30,10.59,10.8,10.34,10.74,951599,10.59,10.8,10.34,10.74,951599,0.0,1.0
2024-07-31,11.23,11.27,10.755,10.92,1368613,11.23,11.27,10.755,10.92,1368613,0.0,1.0
2024-08-01,11.17,11.45,10.98,11.21,1164559,11.17,11.45,10.98,11.21,1164559,0.0,1.0
2024-08-02,10.61,11.0,10.425,10.9,1450601,10.61,11.0,10.425,10.9,1450601,0.0,1.0
2024-08-05,10.4,10.4,9.88,10.2,1706439,10.4,10.4,9.88,10.2,1706439,0.0,1.0
2024-08-06,11.185,11.235,10.245,10.32,1097160,11.185,11.235,10.245,10.32,1097160,0.0,1.0
2024-08-07,11.1,11.43,11.01,11.27,830183,11.1,11.43,11.01,11.27,830183,0.0,1.0
2024-08-08,11.41,11.61,10.77,10.79,486053,11.41,11.61,10.77,10.79,486053,0.0,1.0
2024-08-09,11.21,11.41,11.05,11.41,655314,11.21,11.41,11.05,11.41,655314,0.0,1.0
2024-08-12,11.49,11.625,11.02,11.22,671153,11.49,11.625,11.02,11.22,671153,0.0,1.0
2024-08-13,11.48,11.65,11.23,11.54,499868,11.48,11.65,11.23,11.54,499868,0.0,1.0
2024-08-14,11.42,11.54,11.265,11.5,582332,11.42,11.54,11.265,11.5,582332,0.0,1.0
2024-08-15,11.74,11.88,11.504,11.53,1452276,11.74,11.88,11.504,11.53,1452276,0.0,1.0
2024-08-16,12.15,12.17,11.745,11.82,824402,12.15,12.17,11.745,11.82,824402,0.0,1.0
2024-08-19,13.36,13.47,12.522,12.64,3067194,13.36,13.47,12.522,12.64,3067194,0.0,1.0
2024-08-20,12.6,13.45,12.57,13.03,1968264,12.6,13.45,12.57,13.03,1968264,0.0,1.0
2024-08-21,14.76,15.76,13.19,13.19,5926481,14.76,15.76,13.19,13.19,5926481,0.0,1.0
2024-08-22,16.3,16.595,14.32,14.9,4420053,16.3,16.595,14.32,14.9,4420053,0.0,1.0
2024-08-23,16.69,17.03,16.29,16.9,4252664,16.69,17.03,16.29,16.9,4252664,0.0,1.0
2024-08-26,17.04,17.075,15.95,16.4,2509837,17.04,17.075,15.95,16.4,2509837,0.0,1.0
2024-08-27,16.61,17.3595,16.59,17.29,1676421,16.61,17.3595,16.59,17.29,1676421,0.0,1.0
2024-08-28,16.4,16.505,15.88,16.21,2085738,16.4,16.505,15.88,16.21,2085738,0.0,1.0
2024-08-29,16.75,16.945,16.15,16.31,1089630,16.75,16.945,16.15,16.31,1089630,0.0,1.0
2024-08-30,17.03,17.16,16.57,16.71,1297800,17.03,17.16,16.57,16.71,1297800,0.0,1.0
2024-09-03,16.98,17.25,16.81,17.03,3093010,16.98,17.25,16.81,17.03,3093010,0.0,1.0
2024-09-04,16.96,17.25,16.685,17.16,1155785,16.96,17.25,16.685,17.16,1155785,0.0,1.0
2024-09-05,18.01,18.03,16.5,16.51,2049166,18.01,18.03,16.5,16.51,2049166,0.0,1.0
2024-09-06,17.22,18.14,17.105,17.9,1796402,17.22,18.14,17.105,17.9,1796402,0.0,1.0
2024-09-09,17.4,17.6674,16.92,17.0,930865,17.4,17.6674,16.92,17.0,930865,0.0,1.0
2024-09-10,16.91,17.74,16.662,17.74,958951,16.91,17.74,16.662,17.74,958951,0.0,1.0
2024-09-11,16.61,16.8,16.2876,16.74,1166003,16.61,16.8,16.2876,16.74,1166003,0.0,1.0
2024-09-12,16.165,16.64,16.16,16.44,998153,16.165,16.64,16.16,16.44,998153,0.0,1.0
2024-09-13,16.12,16.4,15.97,16.17,1311568,16.12,16.4,15.97,16.17,1311568,0.0,1.0
2024-09-16,16.12,16.23,15.91,16.02,639014,16.12,16.23,15.91,16.02,639014,0.0,1.0
2024-09-17,17.83,18.31,16.58,16.64,2304184,17.83,18.31,16.58,16.64,2304184,0.0,1.0
2024-09-18,17.2,18.1253,17.05,17.83,1315070,17.2,18.1253,17.05,17.83,1315070,0.0,1.0
2024-09-19,19.18,19.31,17.86,18.0,2237736,19.18,19.31,17.86,18.0,2237736,0.0,1.0
2024-09-20,19.55,20.0,19.01,19.22,1634633,19.55,20.0,19.01,19.22,1634633,0.0,1.0
2024-09-23,20.51,20.815,19.63,19.8,2478102,20.51,20.815,19.63,19.8,2478102,0.0,1.0
2024-09-24,21.53,22.77,20.16,21.99,4014405,21.53,22.77,20.16,21.99,4014405,0.0,1.0
2024-09-25,20.17,20.55,19.35,19.69,1524268,20.17,20.55,19.35,19.69,1524268,0.0,1.0
2024-09-26,19.99,22.3,19.96,21.58,3417941,19.99,22.3,19.96,21.58,3417941,0.0,1.0
2024-09-27,20.83,21.4,20.0,20.25,2272347,20.83,21.4,20.0,20.25,2272347,0.0,1.0
2024-09-30,20.4,22.6383,19.7,22.1,2736422,20.4,22.6383,19.7,22.1,2736422,0.0,1.0
2024-10-01,22.38,22.41,20.24,20.95,2144946,22.38,22.41,20.24,20.95,2144946,0.0,1.0
2024-10-02,22.99,23.81,21.925,23.25,2330928,22.99,23.81,21.925,23.25,2330928,0.0,1.0
2024-10-03,21.0,22.49,20.96,22.22,1887771,21.0,22.49,20.96,22.22,1887771,0.0,1.0
2024-10-04,22.13,22.16,21.02,21.41,1105965,22.13,22.16,21.02,21.41,1105965,0.0,1.0
2024-10-07,21.99,23.21,21.74,22.88,1591069,21.99,23.21,21.74,22.88,1591069,0.0,1.0
2024-10-08,20.3,20.975,19.11,20.0,1618898,20.3,20.975,19.11,20.0,1618898,0.0,1.0
2024-10-09,20.96,21.14,19.52,19.98,1371468,20.96,21.14,19.52,19.98,1371468,0.0,1.0
2024-10-10,21.045,21.52,20.46,21.0,791756,21.045,21.52,20.46,21.0,791756,0.0,1.0
2024-10-11,21.48,21.52,20.01,20.2,637858,21.48,21.52,20.01,20.2,637858,0.0,1.0
2024-10-14,22.21,22.6674,20.52,21.22,3626667,22.21,22.6674,20.52,21.22,3626667,0.0,1.0
2024-10-15,21.02,21.8297,20.6,21.58,1628409,21.02,21.8297,20.6,21.58,1628409,0.0,1.0
2024-10-16,22.0,22.56,21.24,21.39,1635245,22.0,22.56,21.24,21.39,1635245,0.0,1.0
2024-10-17,21.16,21.95,20.91,21.62,1015199,21.16,21.95,20.91,21.62,1015199,0.0,1.0
2024-10-18,21.57,22.75,21.23,22.64,1240404,21.57,22.75,21.23,22.64,1240404,0.0,1.0
2024-10-21,22.21,22.23,21.0501,21.56,895411,22.21,22.23,21.0501,21.56,895411,0.0,1.0
2024-10-22,22.44,24.5,22.16,22.16,2384322,22.44,24.5,22.16,22.16,2384322,0.0,1.0
2024-10-23,21.59,22.72,21.25,22.72,1008814,21.59,22.72,21.25,22.72,1008814,0.0,1.0
2024-10-24,20.69,21.44,20.62,21.44,743011,20.69,21.44,20.62,21.44,743011,0.0,1.0
2024-10-25,21.49,22.03,21.23,21.32,688423,21.49,22.03,21.23,21.32,688423,0.0,1.0
2024-10-28,21.85,22.24,21.76,21.76,645733,21.85,22.24,21.76,21.76,645733,0.0,1.0
2024-10-29,21.48,21.97,21.24,21.61,1139886,21.48,21.97,21.24,21.61,1139886,0.0,1.0
2024-10-30,21.86,22.175,20.97,21.48,1091686,21.86,22.175,20.97,21.48,1091686,0.0,1.0
2024-10-31,21.91,22.0,20.55,21.7,856891,21.91,22.0,20.55,21.7,856891,0.0,1.0
2024-11-01,20.84,21.66,20.82,21.6,909109,20.84,21.66,20.82,21.6,909109,0.0,1.0
2024-11-04,20.47,21.18,20.35,20.57,1609594,20.47,21.18,20.35,20.57,1609594,0.0,1.0
2024-11-05,22.03,22.08,20.68,20.7,1566209,22.03,22.08,20.68,20.7,1566209,0.0,1.0
2024-11-06,21.3,22.47,20.87,22.24,1021188,21.3,22.47,20.87,22.24,1021188,0.0,1.0
2024-11-07,24.12,24.56,21.69,21.7,1701002,24.12,24.56,21.69,21.7,1701002,0.0,1.0
2024-11-08,23.21,23.59,22.5,22.88,1344228,23.21,23.59,22.5,22.88,1344228,0.0,1.0
2024-11-11,23.795,24.74,23.61,24.22,942084,23.795,24.74,23.61,24.22,942084,0.0,1.0
2024-11-12,22.59,23.19,22.3,22.74,1889358,22.59,23.19,22.3,22.74,1889358,0.0,1.0
2024-11-13,22.57,23.31,22.26,23.07,1122012,22.57,23.31,22.26,23.07,1122012,0.0,1.0
2024-11-14,22.2,22.98,22.1,22.52,1764450,22.2,22.98,22.1,22.52,1764450,0.0,1.0
2024-11-15,21.96,22.8623,21.85,22.48,1060948,21.96,22.8623,21.85,22.48,1060948,0.0,1.0
2024-11-18,23.49,23.64,21.9,22.51,2428463,23.49,23.64,21.9,22.51,2428463,0.0,1.0
2024-11-19,19.68,21.87,18.97,21.45,3816518,19.68,21.87,18.97,21.45,3816518,0.0,1.0
2024-11-20,18.57,19.51,17.2108,19.5,3719198,18.57,19.51,17.2108,19.5,3719198,0.0,1.0
2024-11-21,18.4,18.99,17.82,18.04,2288960,18.4,18.99,17.82,18.04,2288960,0.0,1.0
2024-11-22,18.31,18.54,17.71,18.11,2494088,18.31,18.54,17.71,18.11,2494088,0.0,1.0
2024-11-25,18.71,18.88,18.1375,18.39,1225912,18.71,18.88,18.1375,18.39,1225912,0.0,1.0
2024-11-26,18.25,18.76,17.92,18.71,1430719,18.25,18.76,17.92,18.71,1430719,0.0,1.0
2024-11-27,19.54,20.12,18.64,18.78,1149544,19.54,20.12,18.64,18.78,1149544,0.0,1.0
2024-11-29,19.69,19.74,19.219,19.5,451048,19.69,19.74,19.219,19.5,451048,0.0,1.0
2024-12-02,19.8,19.95,19.215,19.56,732656,19.8,19.95,19.215,19.56,732656,0.0,1.0
2024-12-03,20.41,20.94,19.88,20.15,1078766,20.41,20.94,19.88,20.15,1078766,0.0,1.0
2024-12-04,20.23,20.58,19.98,20.01,688804,20.23,20.58,19.98,20.01,688804,0.0,1.0
2024-12-05,20.1,20.535,19.89,19.96,466150,20.1,20.535,19.89,19.96,466150,0.0,1.0
2024-12-06,20.73,20.9,20.13,20.28,415840,20.73,20.9,20.13,20.28,415840,0.0,1.0
2024-12-09,21.48,23.18,21.41,22.5,1546412,21.48,23.18,21.41,22.5,1546412,0.0,1.0
2024-12-10,20.88,21.0,20.43,20.65,833625,20.88,21.0,20.43,20.65,833625,0.0,1.0
2024-12-11,20.84,21.0,20.5,20.83,740726,20.84,21.0,20.5,20.83,740726,0.0,1.0
2024-12-12,20.56,20.89,20.39,20.56,456464,20.56,20.89,20.39,20.56,456464,0.0,1.0
2024-12-13,20.9,20.97,20.5,20.56,451481,20.9,20.97,20.5,20.56,451481,0.0,1.0
2024-12-16,20.08,20.9,19.95,20.55,559091,20.08,20.9,19.95,20.55,559091,0.0,1.0
2024-12-17,20.01,20.3,19.92,20.11,690200,20.01,20.3,19.92,20.11,690200,0.0,1.0
2024-12-18,19.19,20.22,19.07,19.95,512718,19.19,20.22,19.07,19.95,512718,0.0,1.0
2024-12-19,19.26,19.7,18.91,19.4,820180,19.26,19.7,18.91,19.4,820180,0.0,1.0
2024-12-20,19.8,19.96,18.8101,18.94,980494,19.8,19.96,18.8101,18.94,980494,0.0,1.0
2024-12-23,19.68,19.88,19.15,19.15,351335,19.68,19.88,19.15,19.15,351335,0.0,1.0
2024-12-24,19.65,20.0,19.29,19.95,232722,19.65,20.0,19.29,19.95,232722,0.0,1.0
2024-12-26,20.65,20.92,19.76,19.76,693681,20.65,20.92,19.76,19.76,693681,0.0,1.0
2024-12-27,22.29,22.55,20.53,20.69,1520397,22.29,22.55,20.53,20.69,1520397,0.0,1.0
2024-12-30,23.52,23.625,22.25,22.39,1729832,23.52,23.625,22.25,22.39,1729832,0.0,1.0
2024-12-31,23.76,24.25,23.48,23.54,956711,23.76,24.25,23.48,23.54,956711,0.0,1.0
2025-01-02,23.18,23.85,23.1,23.57,723469,23.18,23.85,23.1,23.57,723469,0.0,1.0
2025-01-03,24.05,24.11,23.44,23.57,720501,24.05,24.11,23.44,23.57,720501,0.0,1.0
2025-01-06,25.4,26.2,24.52,24.83,1817630,25.4,26.2,24.52,24.83,1817630,0.0,1.0
2025-01-07,26.46,27.99,26.36,26.5,2749897,26.46,27.99,26.36,26.5,2749897,0.0,1.0
2025-01-08,28.84,29.17,26.1763,26.61,1857724,28.84,29.17,26.1763,26.61,1857724,0.0,1.0
2025-01-10,26.75,28.5,26.41,28.44,1651875,26.75,28.5,26.41,28.44,1651875,0.0,1.0
2025-01-13,21.89,26.26,21.58,26.07,3889674,21.89,26.26,21.58,26.07,3889674,0.0,1.0
2025-01-14,22.16,23.5,21.5202,23.36,1960224,22.16,23.5,21.5202,23.36,1960224,0.0,1.0
2025-01-15,21.4,22.38,21.15,22.16,1370402,21.4,22.38,21.15,22.16,1370402,0.0,1.0
2025-01-16,22.72,23.055,21.945,22.01,1336818,22.72,23.055,21.945,22.01,1336818,0.0,1.0
2025-01-17,23.52,24.08,22.3806,22.84,1787615,23.52,24.08,22.3806,22.84,1787615,0.0,1.0
2025-01-21,22.855,23.6,22.569,23.5,1248846,22.855,23.6,22.569,23.5,1248846,0.0,1.0
2025-01-22,19.92,22.83,19.71,22.72,2934320,19.92,22.83,19.71,22.72,2934320,0.0,1.0
2025-01-23,21.23,21.34,20.3,20.7,2655061,21.23,21.34,20.3,20.7,2655061,0.0,1.0
2025-01-24,22.79,23.63,21.88,21.97,1983614,22.79,23.63,21.88,21.97,1983614,0.0,1.0
2025-01-27,21.24,22.85,20.62,22.84,2880857,21.24,22.85,20.62,22.84,2880857,0.0,1.0
2025-01-28,21.96,21.97,20.82,21.78,1155443,21.96,21.97,20.82,21.78,1155443,0.0,1.0
2025-01-29,22.66,24.69,22.32,22.38,2655898,22.66,24.69,22.32,22.38,2655898,0.0,1.0
2025-01-30,23.05,23.51,22.46,22.8,1929582,23.05,23.51,22.46,22.8,1929582,0.0,1.0
2025-01-31,21.71,22.8,21.42,22.8,2094391,21.71,22.8,21.42,22.8,2094391,0.0,1.0
2025-02-03,25.68,25.99,21.75,21.91,4733850,25.68,25.99,21.75,21.91,4733850,0.0,1.0
2025-02-04,26.07,27.6782,25.7,26.93,2759342,26.07,27.6782,25.7,26.93,2759342,0.0,1.0
2025-02-05,25.95,26.145,25.03,25.25,851692,25.95,26.145,25.03,25.25,851692,0.0,1.0
2025-02-06,26.56,27.3,26.17,26.76,1972708,26.56,27.3,26.17,26.76,1972708,0.0,1.0
2025-02-07,27.285,27.8,26.43,27.76,2252115,27.285,27.8,26.43,27.76,2252115,0.0,1.0
2025-02-10,29.25,29.73,27.31,28.0,2702874,29.25,29.73,27.31,28.0,2702874,0.0,1.0
2025-02-11,34.29,34.87,30.6,30.83,6925748,34.29,34.87,30.6,30.83,6925748,0.0,1.0
2025-02-12,34.43,35.94,33.2,33.81,4116209,34.43,35.94,33.2,33.81,4116209,0.0,1.0
2025-02-13,36.02,36.08,32.8501,33.31,3721783,36.02,36.08,32.8501,33.31,3721783,0.0,1.0
2025-02-14,39.14,41.83,38.0601,41.83,5756187,39.14,41.83,38.0601,41.83,5756187,0.0,1.0
2025-02-18,40.77,42.04,39.54,41.78,5061792,40.77,42.04,39.54,41.78,5061792,0.0,1.0
2025-02-19,43.01,45.2,41.93,42.4,7321715,43.01,45.2,41.93,42.4,7321715,0.0,1.0
2025-02-20,48.5,52.5,45.435,49.65,10590762,48.5,52.5,45.435,49.65,10590762,0.0,1.0
2025-02-21,44.76,50.86,44.64,50.29,8245918,44.76,50.86,44.64,50.29,8245918,0.0,1.0
2025-02-24,39.58,40.61,37.25,40.41,6239832,39.58,40.61,37.25,40.41,6239832,0.0,1.0
2025-02-25,39.35,42.4,38.2,40.41,6687425,39.35,42.4,38.2,40.41,6687425,0.0,1.0
2025-02-26,40.09,41.09,38.66,40.69,3865938,40.09,41.09,38.66,40.69,3865938,0.0,1.0
2025-02-27,37.95,39.01,36.3,37.7,3515848,37.95,39.01,36.3,37.7,3515848,0.0,1.0
2025-02-28,38.05,38.47,34.125,35.13,3238462,38.05,38.47,34.125,35.13,3238462,0.0,1.0
2025-03-03,31.84,36.22,31.03,36.22,7797977,31.84,36.22,31.03,36.22,7797977,0.0,1.0
2025-03-04,35.44,36.44,31.995,32.22,6975654,35.44,36.44,31.995,32.22,6975654,0.0,1.0
2025-03-05,39.055,39.98,37.2,37.575,5012021,39.055,39.98,37.2,37.575,5012021,0.0,1.0
2025-03-06,38.5,40.0,37.42,38.64,3295386,38.5,40.0,37.42,38.64,3295386,0.0,1.0
2025-03-07,36.36,37.555,35.44,36.51,2213844,36.36,37.555,35.44,36.51,2213844,0.0,1.0
2025-03-10,36.41,37.066,34.15,35.53,3568000,36.41,37.066,34.15,35.53,3568000,0.0,1.0
2025-03-11,38.78,38.98,36.32,38.19,3421755,38.78,38.98,36.32,38.19,3421755,0.0,1.0
2025-03-12,35.46,38.12,34.72,37.88,3813515,35.46,38.12,34.72,37.88,3813515,0.0,1.0
2025-03-13,33.52,34.62,32.34,33.265,2816539,33.52,34.62,32.34,33.265,2816539,0.0,1.0
2025-03-14,35.27,35.29,33.87,34.345,2620413,35.27,35.29,33.87,34.345,2620413,0.0,1.0
2025-03-17,35.45,36.16,33.81,34.03,2833513,35.45,36.16,33.81,34.03,2833513,0.0,1.0
2025-03-18,35.58,36.62,35.08,36.02,2959843,35.58,36.62,35.08,36.02,2959843,0.0,1.0
2025-03-19,30.61,32.6793,29.01,29.92,10288530,30.61,32.6793,29.01,29.92,10288530,0.0,1.0
2025-03-20,28.62,30.15,28.37,30.15,4976686,28.62,30.15,28.37,30.15,4976686,0.0,1.0
2025-03-21,27.67,28.73,27.27,28.65,3884748,27.67,28.73,27.27,28.65,3884748,0.0,1.0
2025-03-24,28.41,28.75,27.03,28.75,3913200,28.41,28.75,27.03,28.75,3913200,0.0,1.0
2025-03-25,27.04,27.6737,26.63,27.12,3769503,27.04,27.6737,26.63,27.12,3769503,0.0,1.0
2025-03-26,27.37,28.225,26.9,27.45,2711308,27.37,28.225,26.9,27.45,2711308,0.0,1.0
2025-03-27,26.17,27.21,25.84,27.0,2423338,26.17,27.21,25.84,27.0,2423338,0.0,1.0
2025-03-28,25.23,26.19,24.76,25.24,2118370,25.23,26.19,24.76,25.24,2118370,0.0,1.0
2025-03-31,25.33,25.585,23.91,24.72,3514238,25.33,25.585,23.91,24.72,3514238,0.0,1.0
2025-04-01,25.21,25.73,25.05,25.22,1662974,25.21,25.73,25.05,25.22,1662974,0.0,1.0
2025-04-02,26.3,26.66,25.87,26.12,1983237,26.3,26.66,25.87,26.12,1983237,0.0,1.0
2025-04-03,24.41,25.76,24.26,25.76,2464435,24.41,25.76,24.26,25.76,2464435,0.0,1.0
2025-04-04,21.48,23.27,20.8,22.62,4420105,21.48,23.27,20.8,22.62,4420105,0.0,1.0
2025-04-07,20.64,22.09,19.32,19.54,4532720,20.64,22.09,19.32,19.54,4532720,0.0,1.0
2025-04-08,17.68,21.0,16.925,20.76,7385787,17.68,21.0,16.925,20.76,7385787,0.0,1.0
2025-04-09,19.43,19.865,17.07,18.12,6277352,19.43,19.865,17.07,18.12,6277352,0.0,1.0
2025-04-10,20.39,22.45,20.1349,20.76,6068556,20.39,22.45,20.1349,20.76,6068556,0.0,1.0
2025-04-11,20.66,21.5,19.55,20.86,3818084,20.66,21.5,19.55,20.86,3818084,0.0,1.0
2025-04-14,20.4,22.08,20.375,20.8,2525234,20.4,22.08,20.375,20.8,2525234,0.0,1.0
2025-04-15,20.63,20.85,20.258,20.59,1921939,20.63,20.85,20.258,20.59,1921939,0.0,1.0
2025-04-16,19.82,19.9,18.09,18.78,5107906,19.82,19.9,18.09,18.78,5107906,0.0,1.0
2025-04-17,21.47,21.5745,20.5,20.51,3220849,21.47,21.5745,20.5,20.51,3220849,0.0,1.0
2025-04-21,21.21,21.73,20.61,21.61,2161838,21.21,21.73,20.61,21.61,2161838,0.0,1.0
2025-04-22,22.4,23.1,22.0,22.0,2093356,22.4,23.1,22.0,22.0,2093356,0.0,1.0
2025-04-23,23.41,24.77,23.24,24.1,2051756,23.41,24.77,23.24,24.1,2051756,0.0,1.0
2025-04-24,23.07,23.54,22.52,22.82,1056836,23.07,23.54,22.52,22.82,1056836,0.0,1.0
2025-04-25,23.15,23.36,22.7,23.01,468625,23.15,23.36,22.7,23.01,468625,0.0,1.0
2025-04-28,23.38,23.69,22.93,22.93,591774,23.38,23.69,22.93,22.93,591774,0.0,1.0
2025-04-29,23.84,24.42,23.64,23.73,1072460,23.84,24.42,23.64,23.73,1072460,0.0,1.0
2025-04-30,25.21,26.35,24.5,24.585,2423533,25.21,26.35,24.5,24.585,2423533,0.0,1.0
2025-05-01,25.76,26.75,25.6,26.495,1517467,25.76,26.75,25.6,26.495,1517467,0.0,1.0
2025-05-02,28.1,28.68,27.32,27.861,2235217,28.1,28.68,27.32,27.861,2235217,0.0,1.0
2025-05-05,27.79,28.0899,26.93,27.9,1431237,27.79,28.0899,26.93,27.9,1431237,0.0,1.0
2025-05-06,28.06,28.24,27.3,27.52,1314039,28.06,28.24,27.3,27.52,1314039,0.0,1.0
2025-05-07,26.19,26.9,25.62,26.49,1496202,26.19,26.9,25.62,26.49,1496202,0.0,1.0
2025-05-08,26.45,26.58,25.765,26.58,848568,26.45,26.58,25.765,26.58,848568,0.0,1.0
2025-05-09,25.45,26.955,25.27,26.315,941737,25.45,26.955,25.27,26.315,941737,0.0,1.0
2025-05-12,29.13,29.75,27.58,28.11,2982956,29.13,29.75,27.58,28.11,2982956,0.0,1.0
2025-05-13,27.34,28.36,27.095,27.87,2230551,27.34,28.36,27.095,27.87,2230551,0.0,1.0
2025-05-14,27.29,28.4,26.96,28.27,1601520,27.29,28.4,26.96,28.27,1601520,0.0,1.0
2025-05-15,26.44,26.64,25.61,25.8,1296741,26.44,26.64,25.61,25.8,1296741,0.0,1.0
2025-05-16,27.23,27.47,26.67,26.67,1477461,27.23,27.47,26.67,26.67,1477461,0.0,1.0
2025-05-19,27.08,27.115,26.5,26.53,1164180,27.08,27.115,26.5,26.53,1164180,0.0,1.0
2025-05-20,27.58,29.36,26.6,28.868,3413091,27.58,29.36,26.6,28.868,3413091,0.0,1.0
2025-05-21,29.65,30.6686,28.0,28.41,3487662,29.65,30.6686,28.0,28.41,3487662,0.0,1.0
2025-05-22,28.16,29.2,28.03,28.95,1384163,28.16,29.2,28.03,28.95,1384163,0.0,1.0
2025-05-23,28.5,28.62,27.67,27.98,844093,28.5,28.62,27.67,27.98,844093,0.0,1.0
2025-05-27,27.14,28.8,26.98,28.05,2707206,27.14,28.8,26.98,28.05,2707206,0.0,1.0
2025-05-28,24.77,25.25,24.31,24.84,9022547,24.77,25.25,24.31,24.84,9022547,0.0,1.0
2025-05-29,25.09,25.58,24.53,25.57,3349074,25.09,25.58,24.53,25.57,3349074,0.0,1.0
2025-05-30,23.69,23.875,22.53,23.475,4050146,23.69,23.875,22.53,23.475,4050146,0.0,1.0
2025-06-02,24.38,24.57,24.1,24.35,1778015,24.38,24.57,24.1,24.35,1778015,0.0,1.0
2025-06-03,24.0,24.2,23.67,24.2,1286700,24.0,24.2,23.67,24.2,1286700,0.0,1.0
2025-06-04,24.48,24.53,24.1,24.3,1621708,24.48,24.53,24.1,24.3,1621708,0.0,1.0
2025-06-05,25.66,26.31,25.16,26.24,2991113,25.66,26.31,25.16,26.24,2991113,0.0,1.0
2025-06-06,25.28,25.37,24.57,25.11,886612,25.28,25.37,24.57,25.11,886612,0.0,1.0
2025-06-09,26.07,26.8,25.94,26.2,1844662,26.07,26.8,25.94,26.2,1844662,0.0,1.0
2025-06-10,26.18,26.34,25.475,26.2,1723038,26.18,26.34,25.475,26.2,1723038,0.0,1.0
2025-06-11,26.89,27.23,26.63,26.66,2333150,26.89,27.23,26.63,26.66,2333150,0.0,1.0
2025-06-12,26.72,27.27,26.61,26.61,1305927,26.72,27.27,26.61,26.61,1305927,0.0,1.0
2025-06-13,25.68,26.16,25.465,26.0,995017,25.68,26.16,25.465,26.0,995017,0.0,1.0
2025-06-16,28.12,28.35,27.1887,27.22,2374220,28.12,28.35,27.1887,27.22,2374220,0.0,1.0
2025-06-17,27.22,27.56,26.765,27.1,1075844,27.22,27.56,26.765,27.1,1075844,0.0,1.0
2025-06-18,27.25,27.4,26.785,27.12,950150,27.25,27.4,26.785,27.12,950150,0.0,1.0
2025-06-20,27.05,27.244,26.5,26.84,1149887,27.05,27.244,26.5,26.84,1149887,0.0,1.0
2025-06-23,27.54,27.58,26.75,27.25,624326,27.54,27.58,26.75,27.25,624326,0.0,1.0
2025-06-24,28.96,29.31,27.781,28.18,1727168,28.96,29.31,27.781,28.18,1727168,0.0,1.0
2025-06-25,28.73,28.99,28.56,28.785,915767,28.73,28.99,28.56,28.785,915767,0.0,1.0
2025-06-26,29.69,30.237,28.51,29.27,1931793,29.69,30.237,28.51,29.27,1931793,0.0,1.0
2025-06-27,30.17,30.29,29.44,29.96,1778036,30.17,30.29,29.44,29.96,1778036,0.0,1.0
2025-06-30,30.57,30.95,29.31,29.92,2528730,30.57,30.95,29.31,29.92,2528730,0.0,1.0
2025-07-01,29.47,30.62,29.0,30.41,2011433,29.47,30.62,29.0,30.41,2011433,0.0,1.0
2025-07-02,30.835,30.989,29.0,29.255,2102352,30.835,30.989,29.0,29.255,2102352,0.0,1.0
2025-07-03,33.98,34.23,30.82,31.22,3499622,33.98,34.23,30.82,31.22,3499622,0.0,1.0
2025-07-07,32.32,33.14,31.85,32.18,1961089,32.32,33.14,31.85,32.18,1961089,0.0,1.0
2025-07-08,32.37,33.63,32.12,33.16,1197868,32.37,33.63,32.12,33.16,1197868,0.0,1.0
2025-07-09,32.23,32.855,31.98,32.34,929603,32.23,32.855,31.98,32.34,929603,0.0,1.0
2025-07-10,32.51,33.25,31.68,32.92,842360,32.51,33.25,31.68,32.92,842360,0.0,1.0
2025-07-11,33.91,34.32,32.98,33.08,1852359,33.91,34.32,32.98,33.08,1852359,0.0,1.0
2025-07-14,35.0,35.41,34.01,35.045,3486856,35.0,35.41,34.01,35.045,3486856,0.0,1.0
2025-07-15,37.72,39.6799,37.39,39.25,7495358,37.72,39.6799,37.39,39.25,7495358,0.0,1.0
2025-07-16,38.12,38.62,37.32,38.445,3134240,38.12,38.62,37.32,38.445,3134240,0.0,1.0
2025-07-17,37.95,38.83,37.562,37.6,1574369,37.95,38.83,37.562,37.6,1574369,0.0,1.0
2025-07-18,37.58,38.0,36.94,37.69,1483347,37.58,38.0,36.94,37.69,1483347,0.0,1.0
2025-07-21,35.74,37.04,35.55,37.03,2262744,35.74,37.04,35.55,37.03,2262744,0.0,1.0
2025-07-22,35.05,35.52,34.105,35.18,1792891,35.05,35.52,34.105,35.18,1792891,0.0,1.0
2025-07-23,36.72,37.13,36.02,36.37,2086867,36.72,37.13,36.02,36.37,2086867,0.0,1.0
2025-07-24,36.02,36.94,35.8772,36.4,1018473,36.02,36.94,35.8772,36.4,1018473,0.0,1.0
2025-07-25,36.78,37.2898,35.84,36.17,1700873,36.78,37.2898,35.84,36.17,1700873,0.0,1.0
2025-07-28,36.52,37.1,36.26,36.83,697425,36.52,37.1,36.26,36.83,697425,0.0,1.0
2025-07-29,36.35,38.49,36.105,38.13,1806584,36.35,38.49,36.105,38.13,1806584,0.0,1.0
2025-07-30,35.27,36.71,34.9742,36.03,1611863,35.27,36.71,34.9742,36.03,1611863,0.0,1.0
2025-07-31,36.07,37.105,35.98,36.06,2571885,36.07,37.105,35.98,36.06,2571885,0.0,1.0
2025-08-01,34.12,34.7477,33.33,34.68,2135927,34.12,34.7477,33.33,34.68,2135927,0.0,1.0
2025-08-04,34.93,35.38,34.61,34.87,848287,34.93,35.38,34.61,34.87,848287,0.0,1.0
2025-08-05,35.55,36.3,35.13,35.31,935840,35.55,36.3,35.13,35.31,935840,0.0,1.0
2025-08-06,35.67,36.0,35.0919,35.7,638560,35.67,36.0,35.0919,35.7,638560,0.0,1.0
2025-08-07,37.27,37.435,36.245,36.4,2208735,37.27,37.435,36.245,36.4,2208735,0.0,1.0
2025-08-08,36.37,36.6367,35.71,36.35,808820,36.37,36.6367,35.71,36.35,808820,0.0,1.0
2025-08-11,36.87,39.0,36.34,37.85,2582114,36.87,39.0,36.34,37.85,2582114,0.0,1.0
2025-08-12,36.31,36.86,34.4,36.81,2195594,36.31,36.86,34.4,36.81,2195594,0.0,1.0
2025-08-13,33.92,36.3,33.06,36.22,4770221,33.92,36.3,33.06,36.22,4770221,0.0,1.0
2025-08-14,31.84,33.3311,31.76,33.12,2376275,31.84,33.3311,31.76,33.12,2376275,0.0,1.0
2025-08-15,31.41,32.8,31.37,32.1,2656703,31.41,32.8,31.37,32.1,2656703,0.0,1.0
2025-08-18,32.23,33.33,32.09,32.46,3377459,32.23,33.33,32.09,32.46,3377459,0.0,1.0
2025-08-19,31.59,33.5,30.53,33.09,4079669,31.59,33.5,30.53,33.09,4079669,0.0,1.0
2025-08-20,33.9,34.28,30.78,33.0,3521909,33.9,34.28,30.78,33.0,3521909,0.0,1.0
2025-08-21,32.0,32.89,31.61,32.4,2437757,32.0,32.89,31.61,32.4,2437757,0.0,1.0
2025-08-22,33.51,34.59,31.73,32.05,3169030,33.51,34.59,31.73,32.05,3169030,0.0,1.0
2025-08-25,33.21,33.47,32.77,33.3,1384047,33.21,33.47,32.77,33.3,1384047,0.0,1.0
2025-08-26,33.8,35.24,33.64,34.0,1923013,33.8,35.24,33.64,34.0,1923013,0.0,1.0
2025-08-27,33.67,33.95,33.2501,33.455,1033048,33.67,33.95,33.2501,33.455,1033048,0.0,1.0
2025-08-28,35.08,35.64,33.43,33.56,2529916,35.08,35.64,33.43,33.56,2529916,0.0,1.0
2025-08-29,34.56,36.03,34.05,36.03,3930807,34.56,36.03,34.05,36.03,3930807,0.0,1.0
2025-09-02,32.98,33.46,32.34,32.79,2094587,32.98,33.46,32.34,32.79,2094587,0.0,1.0
2025-09-03,34.16,34.25,32.67,32.81,1285139,34.16,34.25,32.67,32.81,1285139,0.0,1.0
2025-09-04,32.76,33.15,32.3,33.05,1690565,32.76,33.15,32.3,33.05,1690565,0.0,1.0
2025-09-05,33.17,33.655,32.14,33.24,1841342,33.17,33.655,32.14,33.24,1841342,0.0,1.0
2025-09-08,33.51,33.65,32.6575,33.28,1070673,33.51,33.65,32.6575,33.28,1070673,0.0,1.0
2025-09-09,34.26,35.01,33.09,33.1,2183903,34.26,35.01,33.09,33.1,2183903,0.0,1.0
2025-09-10,33.5,34.3,32.96,33.39,6261079,33.5,34.3,32.96,33.39,6261079,0.0,1.0
2025-09-11,38.5,38.77,34.26,34.4,8636286,38.5,38.77,34.26,34.4,8636286,0.0,1.0
2025-09-12,38.21,38.505,37.07,38.48,4406730,38.21,38.505,37.07,38.48,4406730,0.0,1.0
2025-09-15,37.2,37.88,36.19,37.68,3890654,37.2,37.88,36.19,37.68,3890654,0.0,1.0
2025-09-16,37.32,37.33,35.895,36.715,1848032,37.32,37.33,35.895,36.715,1848032,0.0,1.0
2025-09-17,40.14,40.635,38.05,38.495,5891546,40.14,40.635,38.05,38.495,5891546,0.0,1.0
2025-09-18,39.0,39.4,38.42,39.05,2570035,39.0,39.4,38.42,39.05,2570035,0.0,1.0
2025-09-19,38.96,39.905,38.65,39.3,2183099,38.96,39.905,38.65,39.3,2183099,0.0,1.0
2025-09-22,39.76,41.64,39.0182,39.74,3442010,39.76,41.64,39.0182,39.74,3442010,0.0,1.0
2025-09-23,37.63,39.48,37.46,39.36,2817117,37.63,39.48,37.46,39.36,2817117,0.0,1.0
2025-09-24,40.67,43.94,40.15,40.155,8740597,40.67,43.94,40.15,40.155,8740597,0.0,1.0
2025-09-25,42.07,43.22,39.98,41.0,4631334,42.07,43.22,39.98,41.0,4631334,0.0,1.0
2025-09-26,40.08,41.2,39.12,41.2,2776051,40.08,41.2,39.12,41.2,2776051,0.0,1.0
2025-09-29,39.97,42.585,39.53,41.84,2344850,39.97,42.585,39.53,41.84,2344850,0.0,1.0
2025-09-30,38.7,41.5,38.54,40.94,3586748,38.7,41.5,38.54,40.94,3586748,0.0,1.0
2025-10-01,40.23,40.61,38.635,39.28,2190756,40.23,40.61,38.635,39.28,2190756,0.0,1.0
2025-10-02,41.35,43.88,40.64,42.43,4692629,41.35,43.88,40.64,42.43,4692629,0.0,1.0
2025-10-03,39.63,41.27,39.09,40.95,2797306,39.63,41.27,39.09,40.95,2797306,0.0,1.0
2025-10-06,39.66,40.44,39.5001,39.86,1472105,39.66,40.44,39.5001,39.86,1472105,0.0,1.0
2025-10-07,37.5,39.97,37.31,39.76,3005434,37.5,39.97,37.31,39.76,3005434,0.0,1.0
2025-10-08,37.84,38.03,36.67,37.54,2476237,37.84,38.03,36.67,37.54,2476237,0.0,1.0
2025-10-09,38.42,38.61,37.77,38.03,3226174,38.42,38.61,37.77,38.03,3226174,0.0,1.0
2025-10-10,33.31,37.5,33.26,37.42,5324976,33.31,37.5,33.26,37.42,5324976,0.0,1.0
2025-10-13,35.74,36.23,35.0101,35.52,2325536,35.74,36.23,35.0101,35.52,2325536,0.0,1.0
2025-10-14,33.69,34.49,33.13,33.8,2377455,33.69,34.49,33.13,33.8,2377455,0.0,1.0
2025-10-15,33.86,35.03,33.5,34.6024,1522603,33.86,35.03,33.5,34.6024,1522603,0.0,1.0
2025-10-16,33.28,34.5,33.26,33.96,2001175,33.28,34.5,33.26,33.96,2001175,0.0,1.0
2025-10-17,32.73,33.0,32.11,32.492,2676107,32.73,33.0,32.11,32.492,2676107,0.0,1.0
2025-10-20,34.39,34.47,33.11,33.29,1518793,34.39,34.47,33.11,33.29,1518793,0.0,1.0
2025-10-21,34.13,34.79,33.88,34.37,1033528,34.13,34.79,33.88,34.37,1033528,0.0,1.0
2025-10-22,33.34,33.89,32.85,33.65,1715482,33.34,33.89,32.85,33.65,1715482,0.0,1.0
2025-10-23,34.26,34.84,33.44,33.5,1214776,34.26,34.84,33.44,33.5,1214776,0.0,1.0
2025-10-24,34.92,35.93,34.69,34.7,2131312,34.92,35.93,34.69,34.7,2131312,0.0,1.0
2025-10-27,35.9,36.44,35.645,36.1,1313882,35.9,36.44,35.645,36.1,1313882,0.0,1.0
2025-10-28,35.87,36.26,35.25,35.94,725114,35.87,36.26,35.25,35.94,725114,0.0,1.0
2025-10-29,37.68,38.35,37.0,37.0,2218623,37.68,38.35,37.0,37.0,2218623,0.0,1.0
2025-10-30,35.53,37.02,35.51,36.76,1657938,35.53,37.02,35.51,36.76,1657938,0.0,1.0
2025-10-31,35.7,36.16,35.2,35.39,646258,35.7,36.16,35.2,35.39,646258,0.0,1.0
2025-11-03,34.73,35.86,34.12,35.51,1204503,34.73,35.86,34.12,35.51,1204503,0.0,1.0
2025-11-04,33.02,34.68,33.0,33.76,1290833,33.02,34.68,33.0,33.76,1290833,0.0,1.0
2025-11-05,34.17,34.38,33.52,34.13,924867,34.17,34.38,33.52,34.13,924867,0.0,1.0
2025-11-06,33.91,35.18,33.67,34.74,929463,33.91,35.18,33.67,34.74,929463,0.0,1.0
2025-11-07,32.84,33.49,32.18,32.97,1676064,32.84,33.49,32.18,32.97,1676064,0.0,1.0
2025-11-10,33.42,34.0,33.11,33.52,1137227,33.42,34.0,33.11,33.52,1137227,0.0,1.0
2025-11-11,33.33,33.49,32.84,33.3,715220,33.33,33.49,32.84,33.3,715220,0.0,1.0
2025-11-12,32.05,33.585,31.94,33.25,1301273,32.05,33.585,31.94,33.25,1301273,0.0,1.0
2025-11-13,30.6,31.28,30.05,31.28,2028565,30.6,31.28,30.05,31.28,2028565,0.0,1.0
2025-11-14,29.66,30.5,29.12,30.08,1857064,29.66,30.5,29.12,30.08,1857064,0.0,1.0
2025-11-17,29.35,30.88,29.22,29.94,1738337,29.35,30.88,29.22,29.94,1738337,0.0,1.0
2025-11-18,29.02,29.45,28.32,28.38,1652171,29.02,29.45,28.32,28.38,1652171,0.0,1.0
2025-11-19,29.75,30.03,26.97,29.02,3734049,29.75,30.03,26.97,29.02,3734049,0.0,1.0
2025-11-20,30.29,32.09,29.65,31.07,2469658,30.29,32.09,29.65,31.07,2469658,0.0,1.0
2025-11-21,30.92,32.35,29.4001,30.17,1949473,30.92,32.35,29.4001,30.17,1949473,0.0,1.0
2025-11-24,33.51,33.57,31.035,31.035,2923207,33.51,33.57,31.035,31.035,2923207,0.0,1.0
2025-11-25,34.07,34.2,33.2,33.51,1933825,34.07,34.2,33.2,33.51,1933825,0.0,1.0
2025-11-26,34.1,34.53,33.88,34.09,1466934,34.1,34.53,33.88,34.09,1466934,0.0,1.0