date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2018-06-26,12.588,12.62,12.58,12.6,1521148,25.176,25.24,25.16,25.2,760574,0.0,1.0
2018-06-27,12.52,12.569,12.52,12.56,165608,25.04,25.138,25.04,25.12,82804,0.0,1.0
2018-06-28,12.486,12.62,12.47,12.62,110656,24.972,25.24,24.94,25.24,55328,0.0,1.0
2018-06-29,12.525,12.56,12.5,12.52,202781,25.05,25.12,25.0,25.04,101390.5,0.0,1.0
2018-07-02,12.41,12.49,12.4,12.49,51189,24.82,24.98,24.8,24.98,25594.5,0.0,1.0
2018-07-03,12.54,12.576,12.54,12.54,16724,25.08,25.152,25.08,25.08,8362,0.0,1.0
2018-07-05,12.58,12.59,12.5499,12.56,150097,25.16,25.18,25.0998,25.12,75048.5,0.0,1.0
2018-07-06,12.557,12.57,12.54,12.57,151096,25.114,25.14,25.08,25.14,75548,0.0,1.0
2018-07-09,12.59,12.64,12.586,12.64,1284349,25.18,25.28,25.172,25.28,642174.5,0.0,1.0
2018-07-10,12.56,12.57,12.54,12.57,740850,25.12,25.14,25.08,25.14,370425,0.0,1.0
2018-07-11,12.43,12.51,12.425,12.51,1073963,24.86,25.02,24.85,25.02,536981.5,0.0,1.0
2018-07-12,12.47,12.487,12.46,12.46,219679,24.94,24.974,24.92,24.92,109839.5,0.0,1.0
2018-07-13,12.41,12.43,12.4,12.42,276135,24.82,24.86,24.8,24.84,138067.5,0.0,1.0
2018-07-16,12.42,12.42,12.385,12.42,112744,24.84,24.84,24.77,24.84,56372,0.0,1.0
2018-07-17,12.29,12.331,12.265,12.33,157355,24.58,24.662,24.53,24.66,78677.5,0.0,1.0
2018-07-18,12.27,12.33,12.235,12.27,129255,24.54,24.66,24.47,24.54,64627.5,0.0,1.0
2018-07-19,12.22,12.295,12.16,12.16,1528047,24.44,24.59,24.32,24.32,764023.5,0.0,1.0
2018-07-20,12.3,12.32,12.28,12.3,729876,24.6,24.64,24.56,24.6,364938,0.0,1.0
2018-07-23,12.25,12.28,12.226,12.28,90568,24.5,24.56,24.452,24.56,45284,0.0,1.0
2018-07-24,12.24,12.29,12.24,12.27,69811,24.48,24.58,24.48,24.54,34905.5,0.0,1.0
2018-07-25,12.32,12.34,12.29,12.34,117657,24.64,24.68,24.58,24.68,58828.5,0.0,1.0
2018-07-26,12.23,12.3,12.23,12.28,200931,24.46,24.6,24.46,24.56,100465.5,0.0,1.0
2018-07-27,12.23,12.26,12.22,12.24,40214,24.46,24.52,24.44,24.48,20107,0.0,1.0
2018-07-30,12.22,12.249,12.217,12.23,117548,24.44,24.498,24.434,24.46,58774,0.0,1.0
2018-07-31,12.25,12.28,12.18,12.2,87274,24.5,24.56,24.36,24.4,43637,0.0,1.0
2018-08-01,12.165,12.215,12.165,12.21,1710402,24.33,24.43,24.33,24.42,855201,0.0,1.0
2018-08-02,12.09,12.17,12.09,12.17,1052774,24.18,24.34,24.18,24.34,526387,0.0,1.0
2018-08-03,12.14,12.2,12.13,12.16,685953,24.28,24.4,24.26,24.32,342976.5,0.0,1.0
2018-08-06,12.07,12.11,12.07,12.11,48307,24.14,24.22,24.14,24.22,24153.5,0.0,1.0
2018-08-07,12.1,12.14,12.083,12.14,237989,24.2,24.28,24.166,24.28,118994.5,0.0,1.0
2018-08-08,12.13,12.13,12.08,12.12,651705,24.26,24.26,24.16,24.24,325852.5,0.0,1.0
2018-08-09,12.12,12.157,12.115,12.15,197958,24.24,24.314,24.23,24.3,98979,0.0,1.0
2018-08-10,12.11,12.16,12.107,12.12,117114,24.22,24.32,24.214,24.24,58557,0.0,1.0
2018-08-13,11.94,12.02,11.92,12.01,444825,23.88,24.04,23.84,24.02,222412.5,0.0,1.0
2018-08-14,11.94,11.98,11.92,11.97,96767,23.88,23.96,23.84,23.94,48383.5,0.0,1.0
2018-08-15,11.74,11.85,11.74,11.85,152419,23.48,23.7,23.48,23.7,76209.5,0.0,1.0
2018-08-16,11.736,11.81,11.736,11.77,383102,23.472,23.62,23.472,23.54,191551,0.0,1.0
2018-08-17,11.83,11.83,11.77,11.8,58501,23.66,23.66,23.54,23.6,29250.5,0.0,1.0
2018-08-20,11.896,11.91,11.85,11.87,94672,23.792,23.82,23.7,23.74,47336,0.0,1.0
2018-08-21,11.93,11.94,11.878,11.91,60088,23.86,23.88,23.756,23.82,30044,0.0,1.0
2018-08-22,11.96,11.98,11.94,11.98,544427,23.92,23.96,23.88,23.96,272213.5,0.0,1.0
2018-08-23,11.85,11.916,11.84,11.91,105104,23.7,23.832,23.68,23.82,52552,0.0,1.0
2018-08-24,12.06,12.08,11.96,11.97,77850,24.12,24.16,23.92,23.94,38925,0.0,1.0
2018-08-27,12.1,12.115,12.06,12.06,69414,24.2,24.23,24.12,24.12,34707,0.0,1.0
2018-08-28,12.01,12.13,12.0,12.12,116838,24.02,24.26,24.0,24.24,58419,0.0,1.0
2018-08-29,12.06,12.06,12.03,12.06,18165,24.12,24.12,24.06,24.12,9082.5,0.0,1.0
2018-08-30,12.01,12.03,11.97,12.03,91374,24.02,24.06,23.94,24.06,45687,0.0,1.0
2018-08-31,12.0,12.04,11.99,12.02,64378,24.0,24.08,23.98,24.04,32189,0.0,1.0
2018-09-04,11.93,11.93,11.9,11.91,27615,23.86,23.86,23.8,23.82,13807.5,0.0,1.0
2018-09-05,11.955,11.98,11.95,11.98,36084,23.91,23.96,23.9,23.96,18042,0.0,1.0
2018-09-06,11.99,12.06,11.98,12.03,344389,23.98,24.12,23.96,24.06,172194.5,0.0,1.0
2018-09-07,11.96,11.99,11.94,11.97,59840,23.92,23.98,23.88,23.94,29920,0.0,1.0
2018-09-10,11.949,11.98,11.94,11.96,935620,23.898,23.96,23.88,23.92,467810,0.0,1.0
2018-09-11,11.96,11.98,11.88,11.91,359759,23.92,23.96,23.76,23.82,179879.5,0.0,1.0
2018-09-12,12.057,12.08,11.948,11.95,1380628,24.114,24.16,23.896,23.9,690314,0.0,1.0
2018-09-13,12.0,12.12,12.0,12.12,750176,24.0,24.24,24.0,24.24,375088,0.0,1.0
2018-09-14,11.94,12.03,11.93,12.03,770729,23.88,24.06,23.86,24.06,385364.5,0.0,1.0
2018-09-17,12.01,12.05,12.0,12.01,185862,24.02,24.1,24.0,24.02,92931,0.0,1.0
2018-09-18,11.98,12.03,11.97,12.02,54737,23.96,24.06,23.94,24.04,27368.5,0.0,1.0
2018-09-19,12.03,12.05,12.02,12.04,239544,24.06,24.1,24.04,24.08,119772,0.0,1.0
2018-09-20,12.07,12.08,12.02,12.07,47965,24.14,24.16,24.04,24.14,23982.5,0.0,1.0
2018-09-21,11.98,12.003,11.92,11.93,4396346,23.96,24.006,23.84,23.86,2198173,0.0,1.0
2018-09-24,11.98,12.035,11.98,12.01,5225472,23.96,24.07,23.96,24.02,2612736,0.0,1.0
2018-09-25,12.01,12.03,12.0,12.01,3390746,24.02,24.06,24.0,24.02,1695373,0.0,1.0
2018-09-26,11.95,11.98,11.92,11.96,3576460,23.9,23.96,23.84,23.92,1788230,0.0,1.0
2018-09-27,11.84,11.87,11.82,11.85,761688,23.68,23.74,23.64,23.7,380844,0.0,1.0
2018-09-28,11.91,11.93,11.85,11.85,190809,23.82,23.86,23.7,23.7,95404.5,0.0,1.0
2018-10-01,11.9,11.9,11.85,11.88,65701,23.8,23.8,23.7,23.76,32850.5,0.0,1.0
2018-10-02,12.03,12.08,12.0,12.01,526333,24.06,24.16,24.0,24.02,263166.5,0.0,1.0
2018-10-03,11.99,12.05,11.97,12.03,586066,23.98,24.1,23.94,24.06,293033,0.0,1.0
2018-10-04,12.0,12.06,11.97,12.03,424488,24.0,24.12,23.94,24.06,212244,0.0,1.0
2018-10-05,12.03,12.05,12.0,12.03,135806,24.06,24.1,24.0,24.06,67903,0.0,1.0
2018-10-08,11.89,11.892,11.83,11.87,241305,23.78,23.784,23.66,23.74,120652.5,0.0,1.0
2018-10-09,11.9,11.91,11.84,11.88,81764,23.8,23.82,23.68,23.76,40882,0.0,1.0
2018-10-10,11.92,11.93,11.87,11.89,170993,23.84,23.86,23.74,23.78,85496.5,0.0,1.0
2018-10-11,12.22,12.26,12.056,12.07,462800,24.44,24.52,24.112,24.14,231400,0.0,1.0
2018-10-12,12.17,12.23,12.169,12.22,194385,24.34,24.46,24.338,24.44,97192.5,0.0,1.0
2018-10-15,12.24,12.3,12.24,12.27,120028,24.48,24.6,24.48,24.54,60014,0.0,1.0
2018-10-16,12.24,12.31,12.24,12.31,721508,24.48,24.62,24.48,24.62,360754,0.0,1.0
2018-10-17,12.24,12.29,12.22,12.25,73127,24.48,24.58,24.44,24.5,36563.5,0.0,1.0
2018-10-18,12.25,12.3,12.23,12.23,107062,24.5,24.6,24.46,24.46,53531,0.0,1.0
2018-10-19,12.26,12.29,12.25,12.29,136265,24.52,24.58,24.5,24.58,68132.5,0.0,1.0
2018-10-22,12.23,12.235,12.2,12.21,393329,24.46,24.47,24.4,24.42,196664.5,0.0,1.0
2018-10-23,12.3,12.38,12.3,12.38,501666,24.6,24.76,24.6,24.76,250833,0.0,1.0
2018-10-24,12.32,12.33,12.27,12.3,778898,24.64,24.66,24.54,24.6,389449,0.0,1.0
2018-10-25,12.29,12.33,12.28,12.32,175625,24.58,24.66,24.56,24.64,87812.5,0.0,1.0
2018-10-26,12.34,12.43,12.31,12.35,653869,24.68,24.86,24.62,24.7,326934.5,0.0,1.0
2018-10-29,12.29,12.31,12.24,12.31,264596,24.58,24.62,24.48,24.62,132298,0.0,1.0
2018-10-30,12.22,12.26,12.22,12.25,158419,24.44,24.52,24.44,24.5,79209.5,0.0,1.0
2018-10-31,12.16,12.17,12.12,12.15,334818,24.32,24.34,24.24,24.3,167409,0.0,1.0
2018-11-01,12.33,12.365,12.28,12.3,1196610,24.66,24.73,24.56,24.6,598305,0.0,1.0
2018-11-02,12.32,12.35,12.301,12.33,97167,24.64,24.7,24.602,24.66,48583.5,0.0,1.0
2018-11-05,12.3,12.32,12.28,12.29,2727191,24.6,24.64,24.56,24.58,1363595.5,0.0,1.0
2018-11-06,12.26,12.31,12.24,12.31,147812,24.52,24.62,24.48,24.62,73906,0.0,1.0
2018-11-07,12.26,12.29,12.24,12.29,130710,24.52,24.58,24.48,24.58,65355,0.0,1.0
2018-11-08,12.23,12.26,12.2,12.24,360229,24.46,24.52,24.4,24.48,180114.5,0.0,1.0
2018-11-09,12.09,12.12,12.06,12.11,136108,24.18,24.24,24.12,24.22,68054,0.0,1.0
2018-11-12,12.0,12.05,12.0,12.03,142654,24.0,24.1,24.0,24.06,71327,0.0,1.0
2018-11-13,12.01,12.038,11.99,12.02,152890,24.02,24.076,23.98,24.04,76445,0.0,1.0
2018-11-14,12.11,12.15,11.99,12.0,77111,24.22,24.3,23.98,24.0,38555.5,0.0,1.0
2018-11-15,12.12,12.15,12.11,12.14,144753,24.24,24.3,24.22,24.28,72376.5,0.0,1.0
2018-11-16,12.21,12.25,12.19,12.24,177504,24.42,24.5,24.38,24.48,88752,0.0,1.0
2018-11-19,12.23,12.24,12.2,12.21,143898,24.46,24.48,24.4,24.42,71949,0.0,1.0
2018-11-20,12.22,12.26,12.195,12.26,60671,24.44,24.52,24.39,24.52,30335.5,0.0,1.0
2018-11-21,12.25,12.29,12.24,12.26,53463,24.5,24.58,24.48,24.52,26731.5,0.0,1.0
2018-11-23,12.22,12.24,12.22,12.24,15004,24.44,24.48,24.44,24.48,7502,0.0,1.0
2018-11-26,12.22,12.25,12.21,12.25,82081,24.44,24.5,24.42,24.5,41040.5,0.0,1.0
2018-11-27,12.14,12.21,12.11,12.21,188603,24.28,24.42,24.22,24.42,94301.5,0.0,1.0
2018-11-28,12.2,12.26,12.11,12.12,260986,24.4,24.52,24.22,24.24,130493,0.0,1.0
2018-11-29,12.23,12.28,12.22,12.26,70843,24.46,24.56,24.44,24.52,35421.5,0.0,1.0
2018-11-30,12.22,12.22,12.16,12.2,462931,24.44,24.44,24.32,24.4,231465.5,0.0,1.0
2018-12-03,12.29,12.34,12.29,12.32,272575,24.58,24.68,24.58,24.64,136287.5,0.0,1.0
2018-12-04,12.38,12.41,12.36,12.41,981064,24.76,24.82,24.72,24.82,490532,0.0,1.0
2018-12-06,12.38,12.44,12.365,12.42,172941,24.76,24.88,24.73,24.84,86470.5,0.0,1.0
2018-12-07,12.47,12.49,12.42,12.42,111389,24.94,24.98,24.84,24.84,55694.5,0.0,1.0
2018-12-10,12.44,12.46,12.415,12.44,545455,24.88,24.92,24.83,24.88,272727.5,0.0,1.0
2018-12-11,12.43,12.45,12.4,12.44,217748,24.86,24.9,24.8,24.88,108874,0.0,1.0
2018-12-12,12.45,12.46,12.43,12.43,100679,24.9,24.92,24.86,24.86,50339.5,0.0,1.0
2018-12-13,12.42,12.43,12.4,12.43,101805,24.84,24.86,24.8,24.86,50902.5,0.0,1.0
2018-12-14,12.37,12.4,12.32,12.33,108004,24.74,24.8,24.64,24.66,54002,0.0,1.0
2018-12-17,12.46,12.475,12.405,12.41,174947,24.92,24.95,24.81,24.82,87473.5,0.0,1.0
2018-12-18,12.48,12.49,12.46,12.46,212918,24.96,24.98,24.92,24.92,106459,0.0,1.0
2018-12-19,12.42,12.57,12.41,12.49,487944,24.84,25.14,24.82,24.98,243972,0.0,1.0
2018-12-20,12.6,12.66,12.55,12.59,640681,25.2,25.32,25.1,25.18,320340.5,0.0,1.0
2018-12-21,12.55,12.6,12.534,12.6,188995,25.1,25.2,25.068,25.2,94497.5,0.0,1.0
2018-12-24,12.7,12.7,12.64,12.64,841934,25.4,25.4,25.28,25.28,420967,0.0,1.0
2018-12-26,12.65,12.78,12.65,12.76,604135,25.3,25.56,25.3,25.52,302067.5,0.0,1.0
2018-12-27,12.74,12.8,12.7,12.74,5231348,25.48,25.6,25.4,25.48,2615674,0.0,1.0
2018-12-28,12.79,12.8,12.76,12.78,259686,25.58,25.6,25.52,25.56,129843,0.0,1.0
2018-12-31,12.82,12.82,12.7799,12.8,114730,25.64,25.64,25.5598,25.6,57365,0.0,1.0
2019-01-02,12.83,12.8671,12.78,12.83,506382,25.66,25.7342,25.56,25.66,253191,0.0,1.0
2019-01-03,12.94,12.95,12.87,12.88,1578391,25.88,25.9,25.74,25.76,789195.5,0.0,1.0
2019-01-04,12.84,12.854,12.76,12.83,348892,25.68,25.708,25.52,25.66,174446,0.0,1.0
2019-01-07,12.89,12.93,12.86,12.93,191388,25.78,25.86,25.72,25.86,95694,0.0,1.0
2019-01-08,12.85,12.86,12.8,12.8,349494,25.7,25.72,25.6,25.6,174747,0.0,1.0
2019-01-09,12.93,12.93,12.84,12.84,4236655,25.86,25.86,25.68,25.68,2118327.5,0.0,1.0
2019-01-10,12.86,12.91,12.85,12.9,1069121,25.72,25.82,25.7,25.8,534560.5,0.0,1.0
2019-01-11,12.87,12.9,12.86,12.88,3082023,25.74,25.8,25.72,25.76,1541011.5,0.0,1.0
2019-01-14,12.91,12.92,12.889,12.92,837292,25.82,25.84,25.778,25.84,418646,0.0,1.0
2019-01-15,12.87,12.931,12.86,12.93,1540108,25.74,25.862,25.72,25.86,770054,0.0,1.0
2019-01-16,12.92,12.94,12.89,12.91,311991,25.84,25.88,25.78,25.82,155995.5,0.0,1.0
2019-01-17,12.9,12.92,12.88,12.9,751463,25.8,25.84,25.76,25.8,375731.5,0.0,1.0
2019-01-18,12.79,12.84,12.79,12.82,1318479,25.58,25.68,25.58,25.64,659239.5,0.0,1.0
2019-01-22,12.83,12.85,12.7803,12.81,1771601,25.66,25.7,25.5606,25.62,885800.5,0.0,1.0
2019-01-23,12.81,12.847,12.78,12.79,469699,25.62,25.694,25.56,25.58,234849.5,0.0,1.0
2019-01-24,12.8,12.828,12.78,12.8,605727,25.6,25.656,25.56,25.6,302863.5,0.0,1.0
2019-01-25,12.99,12.99,12.9,12.91,910132,25.98,25.98,25.8,25.82,455066,0.0,1.0
2019-01-28,13.03,13.03,12.97,12.98,693454,26.06,26.06,25.94,25.96,346727,0.0,1.0
2019-01-29,13.1,13.11,13.059,13.08,1154117,26.2,26.22,26.118,26.16,577058.5,0.0,1.0
2019-01-30,13.17,13.22,13.08,13.09,189025,26.34,26.44,26.16,26.18,94512.5,0.0,1.0
2019-01-31,13.185,13.24,13.175,13.24,343696,26.37,26.48,26.35,26.48,171848,0.0,1.0
2019-02-01,13.16,13.22,13.15,13.19,3030269,26.32,26.44,26.3,26.38,1515134.5,0.0,1.0
2019-02-04,13.11,13.14,13.09,13.11,6874124,26.22,26.28,26.18,26.22,3437062,0.0,1.0
2019-02-05,13.13,13.15,13.12,13.15,2589893,26.26,26.3,26.24,26.3,1294946.5,0.0,1.0
2019-02-06,13.05,13.13,13.05,13.13,678420,26.1,26.26,26.1,26.26,339210,0.0,1.0
2019-02-07,13.08,13.1,13.05,13.1,652011,26.16,26.2,26.1,26.2,326005.5,0.0,1.0
2019-02-08,13.12,13.14,13.11,13.12,183251,26.24,26.28,26.22,26.24,91625.5,0.0,1.0
2019-02-11,13.06,13.09,13.02,13.02,275523,26.12,26.18,26.04,26.04,137761.5,0.0,1.0
2019-02-12,13.1,13.11,13.07,13.11,160136,26.2,26.22,26.14,26.22,80068,0.0,1.0
2019-02-13,13.05,13.16,13.035,13.1,351650,26.1,26.32,26.07,26.2,175825,0.0,1.0
2019-02-14,13.11,13.13,13.06,13.1,596382,26.22,26.26,26.12,26.2,298191,0.0,1.0
2019-02-15,13.195,13.21,13.133,13.18,929325,26.39,26.42,26.266,26.36,464662.5,0.0,1.0
2019-02-19,13.3943,13.4,13.315,13.33,297227,26.7886,26.8,26.63,26.66,148613.5,0.0,1.0
2019-02-20,13.38,13.45,13.36,13.43,1071445,26.76,26.9,26.72,26.86,535722.5,0.0,1.0
2019-02-21,13.22,13.34,13.22,13.33,1011758,26.44,26.68,26.44,26.66,505879,0.0,1.0
2019-02-22,13.27,13.3141,13.26,13.28,318666,26.54,26.6282,26.52,26.56,159333,0.0,1.0
2019-02-25,13.26,13.32,13.24,13.3,1578205,26.52,26.64,26.48,26.6,789102.5,0.0,1.0
2019-02-26,13.27,13.28,13.225,13.26,410031,26.54,26.56,26.45,26.52,205015.5,0.0,1.0
2019-02-27,13.19,13.24,13.15,13.24,1531904,26.38,26.48,26.3,26.48,765952,0.0,1.0
2019-02-28,13.12,13.19,13.11,13.19,902685,26.24,26.38,26.22,26.38,451342.5,0.0,1.0
2019-03-01,12.89,13.109,12.89,13.06,1545573,25.78,26.218,25.78,26.12,772786.5,0.0,1.0
2019-03-04,12.86,12.88,12.81,12.85,782206,25.72,25.76,25.62,25.7,391103,0.0,1.0
2019-03-05,12.87,12.87,12.796,12.84,735819,25.74,25.74,25.592,25.68,367909.5,0.0,1.0
2019-03-06,12.85,12.86,12.83,12.84,542463,25.7,25.72,25.66,25.68,271231.5,0.0,1.0
2019-03-07,12.85,12.86,12.82,12.82,133801,25.7,25.72,25.64,25.64,66900.5,0.0,1.0
2019-03-08,12.98,12.99,12.94,12.98,295885,25.96,25.98,25.88,25.96,147942.5,0.0,1.0
2019-03-11,12.92,12.96,12.89,12.96,313589,25.84,25.92,25.78,25.92,156794.5,0.0,1.0
2019-03-12,13.0,13.01,12.941,12.96,398745,26.0,26.02,25.882,25.92,199372.5,0.0,1.0
2019-03-13,13.09,13.1,13.05,13.07,332830,26.18,26.2,26.1,26.14,166415,0.0,1.0
2019-03-14,12.95,12.96,12.92,12.94,530697,25.9,25.92,25.84,25.88,265348.5,0.0,1.0
2019-03-15,13.01,13.0453,13.0,13.02,502208,26.02,26.0906,26.0,26.04,251104,0.0,1.0
2019-03-18,13.02,13.05,12.997,13.04,189639,26.04,26.1,25.994,26.08,94819.5,0.0,1.0
2019-03-19,13.05,13.09,13.0408,13.08,502188,26.1,26.18,26.0816,26.16,251094,0.0,1.0
2019-03-20,13.13,13.15,12.97,13.08,726966,26.26,26.3,25.94,26.16,363483,0.0,1.0
2019-03-21,13.07,13.15,13.015,13.15,600764,26.14,26.3,26.03,26.3,300382,0.0,1.0
2019-03-22,13.11,13.13,13.09,13.1,354020,26.22,26.26,26.18,26.2,177010,0.0,1.0
2019-03-25,13.2,13.227,13.16,13.18,472430,26.4,26.454,26.32,26.36,236215,0.0,1.0
2019-03-26,13.14,13.17,13.12,13.17,288088,26.28,26.34,26.24,26.34,144044,0.0,1.0
2019-03-27,13.08,13.15,13.06,13.15,395542,26.16,26.3,26.12,26.3,197771,0.0,1.0
2019-03-28,12.89,12.94,12.87,12.93,972816,25.78,25.88,25.74,25.86,486408,0.0,1.0
2019-03-29,12.91,12.98,12.9,12.98,699020,25.82,25.96,25.8,25.96,349510,0.0,1.0
2019-04-01,12.86,12.95,12.85,12.95,1526648,25.72,25.9,25.7,25.9,763324,0.0,1.0
2019-04-02,12.9,12.9,12.87,12.88,316327,25.8,25.8,25.74,25.76,158163.5,0.0,1.0
2019-04-03,12.88,12.9,12.86,12.88,288583,25.76,25.8,25.72,25.76,144291.5,0.0,1.0
2019-04-04,12.92,12.928,12.791,12.81,316158,25.84,25.856,25.582,25.62,158079,0.0,1.0
2019-04-05,12.9,12.91,12.87,12.89,212795,25.8,25.82,25.74,25.78,106397.5,0.0,1.0
2019-04-08,12.96,13.01,12.95,13.01,146442,25.92,26.02,25.9,26.02,73221,0.0,1.0
2019-04-09,13.03,13.045,13.01,13.04,500309,26.06,26.09,26.02,26.08,250154.5,0.0,1.0
2019-04-10,13.06,13.09,13.035,13.04,421405,26.12,26.18,26.07,26.08,210702.5,0.0,1.0
2019-04-11,12.9,12.98,12.88,12.96,558014,25.8,25.96,25.76,25.92,279007,0.0,1.0
2019-04-12,12.885,12.935,12.88,12.9,220275,25.77,25.87,25.76,25.8,110137.5,0.0,1.0
2019-04-15,12.87,12.89,12.81,12.82,177411,25.74,25.78,25.62,25.64,88705.5,0.0,1.0
2019-04-16,12.74,12.76,12.72,12.74,658343,25.48,25.52,25.44,25.48,329171.5,0.0,1.0
2019-04-17,12.73,12.745,12.71,12.74,281805,25.46,25.49,25.42,25.48,140902.5,0.0,1.0
2019-04-18,12.74,12.746,12.71,12.72,503048,25.48,25.492,25.42,25.44,251524,0.0,1.0
2019-04-22,12.74,12.749,12.72,12.74,570605,25.48,25.498,25.44,25.48,285302.5,0.0,1.0
2019-04-23,12.7,12.717,12.645,12.65,2531671,25.4,25.434,25.29,25.3,1265835.5,0.0,1.0
2019-04-24,12.74,12.767,12.697,12.7,784700,25.48,25.534,25.394,25.4,392350,0.0,1.0
2019-04-25,12.75,12.808,12.742,12.77,529025,25.5,25.616,25.484,25.54,264512.5,0.0,1.0
2019-04-26,12.83,12.8699,12.82,12.82,177401,25.66,25.7398,25.64,25.64,88700.5,0.0,1.0
2019-04-29,12.79,12.79,12.76,12.79,271411,25.58,25.58,25.52,25.58,135705.5,0.0,1.0
2019-04-30,12.82,12.83,12.79,12.79,376007,25.64,25.66,25.58,25.58,188003.5,0.0,1.0
2019-05-01,12.74,12.85,12.71,12.81,984883,25.48,25.7,25.42,25.62,492441.5,0.0,1.0
2019-05-02,12.69,12.7,12.65,12.66,1221693,25.38,25.4,25.3,25.32,610846.5,0.0,1.0
2019-05-03,12.77,12.81,12.75,12.76,2018643,25.54,25.62,25.5,25.52,1009321.5,0.0,1.0
2019-05-06,12.79,12.81,12.755,12.76,108969,25.58,25.62,25.51,25.52,54484.5,0.0,1.0
2019-05-07,12.82,12.845,12.79,12.79,308845,25.64,25.69,25.58,25.58,154422.5,0.0,1.0
2019-05-08,12.79,12.86,12.772,12.86,438167,25.58,25.72,25.544,25.72,219083.5,0.0,1.0
2019-05-09,12.83,12.86,12.78,12.8,508139,25.66,25.72,25.56,25.6,254069.5,0.0,1.0
2019-05-10,12.85,12.87,12.83,12.85,652606,25.7,25.74,25.66,25.7,326303,0.0,1.0
2019-05-13,12.98,12.992,12.94,12.97,917557,25.96,25.984,25.88,25.94,458778.5,0.0,1.0
2019-05-14,12.95,12.98,12.92,12.97,573582,25.9,25.96,25.84,25.94,286791,0.0,1.0
2019-05-15,12.95,12.983,12.93,12.97,1405990,25.9,25.966,25.86,25.94,702995,0.0,1.0
2019-05-16,12.85,12.91,12.83,12.9,717004,25.7,25.82,25.66,25.8,358502,0.0,1.0
2019-05-17,12.77,12.81,12.733,12.81,829539,25.54,25.62,25.466,25.62,414769.5,0.0,1.0
2019-05-20,12.77,12.77,12.737,12.75,397142,25.54,25.54,25.474,25.5,198571,0.0,1.0
2019-05-21,12.72,12.73,12.68,12.7,547183,25.44,25.46,25.36,25.4,273591.5,0.0,1.0
2019-05-22,12.71,12.74,12.71,12.74,460501,25.42,25.48,25.42,25.48,230250.5,0.0,1.0
2019-05-23,12.81,12.85,12.77,12.77,1028156,25.62,25.7,25.54,25.54,514078,0.0,1.0
2019-05-24,12.83,12.83,12.79,12.82,649774,25.66,25.66,25.58,25.64,324887,0.0,1.0
2019-05-28,12.78,12.785,12.743,12.77,1277979,25.56,25.57,25.486,25.54,638989.5,0.0,1.0
2019-05-29,12.78,12.82,12.78,12.81,604293,25.56,25.64,25.56,25.62,302146.5,0.0,1.0
2019-05-30,12.87,12.87,12.78,12.79,304827,25.74,25.74,25.56,25.58,152413.5,0.0,1.0
2019-05-31,13.04,13.05,12.947,12.97,1823751,26.08,26.1,25.894,25.94,911875.5,0.0,1.0
2019-06-03,13.23,13.26,13.11,13.13,1701587,26.46,26.52,26.22,26.26,850793.5,0.0,1.0
2019-06-04,13.24,13.26,13.18,13.21,1044704,26.48,26.52,26.36,26.42,522352,0.0,1.0
2019-06-05,13.27,13.37,13.26,13.35,1233152,26.54,26.74,26.52,26.7,616576,0.0,1.0
2019-06-06,13.31,13.38,13.31,13.33,535472,26.62,26.76,26.62,26.66,267736,0.0,1.0
2019-06-07,13.39,13.46,13.3699,13.41,1170789,26.78,26.92,26.7398,26.82,585394.5,0.0,1.0
2019-06-10,13.27,13.28,13.23,13.28,533251,26.54,26.56,26.46,26.56,266625.5,0.0,1.0
2019-06-11,13.24,13.266,13.21,13.21,1084593,26.48,26.532,26.42,26.42,542296.5,0.0,1.0
2019-06-12,13.3,13.348,13.28,13.28,835421,26.6,26.696,26.56,26.56,417710.5,0.0,1.0
2019-06-13,13.39,13.41,13.33,13.33,624792,26.78,26.82,26.66,26.66,312396,0.0,1.0
2019-06-14,13.39,13.49,13.36,13.46,736259,26.78,26.98,26.72,26.92,368129.5,0.0,1.0
2019-06-17,13.38,13.41,13.35,13.41,867572,26.76,26.82,26.7,26.82,433786,0.0,1.0
2019-06-18,13.43,13.51,13.38,13.5,1928538,26.86,27.02,26.76,27.0,964269,0.0,1.0
2019-06-19,13.52,13.53,13.41,13.42,1495998,27.04,27.06,26.82,26.84,747999,0.0,1.0
2019-06-20,13.88,13.905,13.78,13.8,1009578,27.76,27.81,27.56,27.6,504789,0.0,1.0
2019-06-21,13.97,13.98,13.87,13.95,600412,27.94,27.96,27.74,27.9,300206,0.0,1.0
2019-06-24,14.17,14.18,14.02,14.05,1091580,28.34,28.36,28.04,28.1,545790,0.0,1.0
2019-06-25,14.2,14.34,14.1,14.28,2016504,28.4,28.68,28.2,28.56,1008252,0.0,1.0
2019-06-26,14.07,14.128,14.02,14.07,1464996,28.14,28.256,28.04,28.14,732498,0.0,1.0
2019-06-27,14.06,14.063,14.0,14.01,742572,28.12,28.126,28.0,28.02,371286,0.0,1.0
2019-06-28,14.09,14.108,14.04,14.08,591910,28.18,28.216,28.08,28.16,295955,0.0,1.0
2019-07-01,13.81,13.93,13.81,13.91,1588662,27.62,27.86,27.62,27.82,794331,0.0,1.0
2019-07-02,14.12,14.13,13.88,13.9,1874184,28.24,28.26,27.76,27.8,937092,0.0,1.0
2019-07-03,14.15,14.187,14.1,14.14,522724,28.3,28.374,28.2,28.28,261362,0.0,1.0
2019-07-05,13.99,14.0,13.85,13.91,736065,27.98,28.0,27.7,27.82,368032.5,0.0,1.0
2019-07-08,13.9,13.995,13.9,13.99,548304,27.8,27.99,27.8,27.98,274152,0.0,1.0
2019-07-09,13.945,13.977,13.88,13.9,583669,27.89,27.954,27.76,27.8,291834.5,0.0,1.0
2019-07-10,14.15,14.16,14.02,14.07,1852823,28.3,28.32,28.04,28.14,926411.5,0.0,1.0
2019-07-11,14.04,14.14,14.015,14.12,1386118,28.08,28.28,28.03,28.24,693059,0.0,1.0
2019-07-12,14.12,14.15,14.03,14.06,849084,28.24,28.3,28.06,28.12,424542,0.0,1.0
2019-07-15,14.12,14.125,14.05,14.1,653498,28.24,28.25,28.1,28.2,326749,0.0,1.0
2019-07-16,14.02,14.11,13.99,14.1,662362,28.04,28.22,27.98,28.2,331181,0.0,1.0
2019-07-17,14.235,14.24,14.07,14.08,1382656,28.47,28.48,28.14,28.16,691328,0.0,1.0
2019-07-18,14.43,14.459,14.145,14.17,2204197,28.86,28.918,28.29,28.34,1102098.5,0.0,1.0
2019-07-19,14.23,14.4,14.171,14.34,1744179,28.46,28.8,28.342,28.68,872089.5,0.0,1.0
2019-07-22,14.22,14.268,14.214,14.24,1285164,28.44,28.536,28.428,28.48,642582,0.0,1.0
2019-07-23,14.14,14.278,14.136,14.23,987282,28.28,28.556,28.272,28.46,493641,0.0,1.0
2019-07-24,14.21,14.26,14.185,14.25,768356,28.42,28.52,28.37,28.5,384178,0.0,1.0
2019-07-25,14.12,14.21,14.083,14.21,869424,28.24,28.42,28.166,28.42,434712,0.0,1.0
2019-07-26,14.15,14.21,14.14,14.21,508507,28.3,28.42,28.28,28.42,254253.5,0.0,1.0
2019-07-29,14.24,14.26,14.13,14.19,875461,28.48,28.52,28.26,28.38,437730.5,0.0,1.0
2019-07-30,14.28,14.3,14.222,14.27,1325714,28.56,28.6,28.444,28.54,662857,0.0,1.0
2019-07-31,14.098,14.31,14.08,14.28,1459040,28.196,28.62,28.16,28.56,729520,0.0,1.0
2019-08-01,14.43,14.432,14.01,14.02,1384286,28.86,28.864,28.02,28.04,692143,0.0,1.0
2019-08-02,14.38,14.45,14.33,14.33,1570488,28.76,28.9,28.66,28.66,785244,0.0,1.0
2019-08-05,14.59,14.67,14.51,14.6,1579332,29.18,29.34,29.02,29.2,789666,0.0,1.0
2019-08-06,14.7,14.71,14.607,14.64,895717,29.4,29.42,29.214,29.28,447858.5,0.0,1.0
2019-08-07,14.92,15.075,14.91,14.95,7928708,29.84,30.15,29.82,29.9,3964354,0.0,1.0
2019-08-08,15.0,15.065,14.89,14.91,1290596,30.0,30.13,29.78,29.82,645298,0.0,1.0
2019-08-09,14.95,15.02,14.92,14.96,803908,29.9,30.04,29.84,29.92,401954,0.0,1.0
2019-08-12,15.08,15.165,14.99,14.99,1517825,30.16,30.33,29.98,29.98,758912.5,0.0,1.0
2019-08-13,15.0,15.17,14.77,15.15,3938923,30.0,30.34,29.54,30.3,1969461.5,0.0,1.0
2019-08-14,15.12,15.21,15.03,15.13,2561865,30.24,30.42,30.06,30.26,1280932.5,0.0,1.0
2019-08-15,15.2,15.24,15.097,15.14,1580801,30.4,30.48,30.194,30.28,790400.5,0.0,1.0
2019-08-16,15.11,15.145,15.01,15.11,1004220,30.22,30.29,30.02,30.22,502110,0.0,1.0
2019-08-19,14.93,15.01,14.91,14.96,969355,29.86,30.02,29.82,29.92,484677.5,0.0,1.0
2019-08-20,15.05,15.055,14.99,15.01,1059271,30.1,30.11,29.98,30.02,529635.5,0.0,1.0
2019-08-21,15.0,15.045,14.98,14.99,575964,30.0,30.09,29.96,29.98,287982,0.0,1.0
2019-08-22,14.96,15.01,14.944,14.96,702451,29.92,30.02,29.888,29.92,351225.5,0.0,1.0
2019-08-23,15.26,15.27,14.99,15.02,1350751,30.52,30.54,29.98,30.04,675375.5,0.0,1.0
2019-08-26,15.25,15.35,15.234,15.29,928326,30.5,30.7,30.468,30.58,464163,0.0,1.0
2019-08-27,15.39,15.42,15.27,15.28,1237194,30.78,30.84,30.54,30.56,618597,0.0,1.0
2019-08-28,15.36,15.42,15.306,15.39,999056,30.72,30.84,30.612,30.78,499528,0.0,1.0
2019-08-29,15.26,15.4,15.17,15.4,1574798,30.52,30.8,30.34,30.8,787399,0.0,1.0
2019-08-30,15.2,15.29,15.15,15.23,1432125,30.4,30.58,30.3,30.46,716062.5,0.0,1.0
2019-09-03,15.43,15.465,15.32,15.35,1701552,30.86,30.93,30.64,30.7,850776,0.0,1.0
2019-09-04,15.51,15.54,15.4,15.4,1915982,31.02,31.08,30.8,30.8,957991,0.0,1.0
2019-09-05,15.16,15.35,15.03,15.35,2149012,30.32,30.7,30.06,30.7,1074506,0.0,1.0
2019-09-06,15.02,15.25,15.015,15.2,1448230,30.04,30.5,30.03,30.4,724115,0.0,1.0
2019-09-09,14.97,15.08,14.95,15.06,434337,29.94,30.16,29.9,30.12,217168.5,0.0,1.0
2019-09-10,14.83,14.97,14.83,14.95,818979,29.66,29.94,29.66,29.9,409489.5,0.0,1.0
2019-09-11,14.93,14.955,14.85,14.86,612188,29.86,29.91,29.7,29.72,306094,0.0,1.0
2019-09-12,14.96,15.15,14.94,15.11,1362860,29.92,30.3,29.88,30.22,681430,0.0,1.0
2019-09-13,14.84,15.03,14.83,15.01,953683,29.68,30.06,29.66,30.02,476841.5,0.0,1.0
2019-09-16,14.96,15.03,14.92,14.99,764718,29.92,30.06,29.84,29.98,382359,0.0,1.0
2019-09-17,15.0,15.04,14.95,15.01,538130,30.0,30.08,29.9,30.02,269065,0.0,1.0
2019-09-18,14.89,15.08,14.81,15.02,1578372,29.78,30.16,29.62,30.04,789186,0.0,1.0
2019-09-19,14.96,15.0,14.938,14.99,1380826,29.92,30.0,29.876,29.98,690413,0.0,1.0
2019-09-20,15.13,15.14,14.975,14.99,2596131,30.26,30.28,29.95,29.98,1298065.5,0.0,1.0
2019-09-23,15.21,15.23,15.14,15.16,891655,30.42,30.46,30.28,30.32,445827.5,0.0,1.0
2019-09-24,15.3,15.325,15.13,15.16,1625736,30.6,30.65,30.26,30.32,812868,0.0,1.0
2019-09-25,15.02,15.27,14.98,15.25,1020054,30.04,30.54,29.96,30.5,510027,0.0,1.0
2019-09-26,15.02,15.09,14.99,15.06,1406641,30.04,30.18,29.98,30.12,703320.5,0.0,1.0
2019-09-27,14.94,14.995,14.84,14.86,1467732,29.88,29.99,29.68,29.72,733866,0.0,1.0
2019-09-30,14.7,14.84,14.615,14.8,2602565,29.4,29.68,29.23,29.6,1301282.5,0.0,1.0
2019-10-01,14.77,14.835,14.59,14.62,2620435,29.54,29.67,29.18,29.24,1310217.5,0.0,1.0
2019-10-02,14.95,15.02,14.875,14.91,1690291,29.9,30.04,29.75,29.82,845145.5,0.0,1.0
2019-10-03,15.02,15.16,14.96,14.96,1401445,30.04,30.32,29.92,29.92,700722.5,0.0,1.0
2019-10-04,15.02,15.065,14.95,14.98,1277550,30.04,30.13,29.9,29.96,638775,0.0,1.0
2019-10-07,14.9,15.01,14.85,14.95,923416,29.8,30.02,29.7,29.9,461708,0.0,1.0
2019-10-08,15.02,15.06,14.95,15.03,1537084,30.04,30.12,29.9,30.06,768542,0.0,1.0
2019-10-09,15.04,15.09,15.0,15.06,811455,30.08,30.18,30.0,30.12,405727.5,0.0,1.0
2019-10-10,14.91,14.99,14.885,14.99,960499,29.82,29.98,29.77,29.98,480249.5,0.0,1.0
2019-10-11,14.82,14.87,14.71,14.82,1812289,29.64,29.74,29.42,29.64,906144.5,0.0,1.0
2019-10-14,14.89,14.91,14.86,14.88,548389,29.78,29.82,29.72,29.76,274194.5,0.0,1.0
2019-10-15,14.77,14.85,14.74,14.85,706925,29.54,29.7,29.48,29.7,353462.5,0.0,1.0
2019-10-16,14.87,14.879,14.79,14.84,889950,29.74,29.758,29.58,29.68,444975,0.0,1.0
2019-10-17,14.88,14.935,14.87,14.88,1204005,29.76,29.87,29.74,29.76,602002.5,0.0,1.0
2019-10-18,14.88,14.896,14.86,14.88,721837,29.76,29.792,29.72,29.76,360918.5,0.0,1.0
2019-10-21,14.8,14.91,14.78,14.9,702001,29.6,29.82,29.56,29.8,351000.5,0.0,1.0
2019-10-22,14.85,14.857,14.795,14.84,706748,29.7,29.714,29.59,29.68,353374,0.0,1.0
2019-10-23,14.89,14.923,14.88,14.89,1035960,29.78,29.846,29.76,29.78,517980,0.0,1.0
2019-10-24,14.98,15.01,14.927,14.93,946211,29.96,30.02,29.854,29.86,473105.5,0.0,1.0
2019-10-25,15.01,15.12,14.975,15.12,774781,30.02,30.24,29.95,30.24,387390.5,0.0,1.0
2019-10-28,14.9,14.96,14.863,14.96,728436,29.8,29.92,29.726,29.92,364218,0.0,1.0
2019-10-29,14.85,14.88,14.8,14.83,757109,29.7,29.76,29.6,29.66,378554.5,0.0,1.0
2019-10-30,14.93,14.937,14.78,14.88,2693805,29.86,29.874,29.56,29.76,1346902.5,0.0,1.0
2019-10-31,15.09,15.107,15.03,15.03,1023391,30.18,30.214,30.06,30.06,511695.5,0.0,1.0
2019-11-01,15.09,15.13,15.04,15.06,998333,30.18,30.26,30.08,30.12,499166.5,0.0,1.0
2019-11-04,15.04,15.085,15.01,15.06,1249268,30.08,30.17,30.02,30.12,624634,0.0,1.0
2019-11-05,14.81,14.915,14.76,14.9,1176127,29.62,29.83,29.52,29.8,588063.5,0.0,1.0
2019-11-06,14.88,14.906,14.826,14.84,859952,29.76,29.812,29.652,29.68,429976,0.0,1.0
2019-11-07,14.64,14.85,14.57,14.84,2074389,29.28,29.7,29.14,29.68,1037194.5,0.0,1.0
2019-11-08,14.55,14.65,14.55,14.59,1658824,29.1,29.3,29.1,29.18,829412,0.0,1.0
2019-11-11,14.51,14.59,14.454,14.57,876941,29.02,29.18,28.908,29.14,438470.5,0.0,1.0
2019-11-12,14.55,14.575,14.43,14.52,578323,29.1,29.15,28.86,29.04,289161.5,0.0,1.0
2019-11-13,14.61,14.635,14.57,14.6,995895,29.22,29.27,29.14,29.2,497947.5,0.0,1.0
2019-11-14,14.67,14.71,14.61,14.66,774828,29.34,29.42,29.22,29.32,387414,0.0,1.0
2019-11-15,14.64,14.66,14.61,14.61,370823,29.28,29.32,29.22,29.22,185411.5,0.0,1.0
2019-11-18,14.69,14.705,14.644,14.67,745012,29.38,29.41,29.288,29.34,372506,0.0,1.0
2019-11-19,14.68,14.72,14.63,14.63,1231742,29.36,29.44,29.26,29.26,615871,0.0,1.0
2019-11-20,14.7,14.72,14.62,14.67,1606610,29.4,29.44,29.24,29.34,803305,0.0,1.0
2019-11-21,14.62,14.67,14.59,14.66,781367,29.24,29.34,29.18,29.32,390683.5,0.0,1.0
2019-11-22,14.59,14.66,14.58,14.66,1073060,29.18,29.32,29.16,29.32,536530,0.0,1.0
2019-11-25,14.51,14.567,14.5,14.54,508424,29.02,29.134,29.0,29.08,254212,0.0,1.0
2019-11-26,14.59,14.59,14.47,14.516,945553,29.18,29.18,28.94,29.032,472776.5,0.0,1.0
2019-11-27,14.51,14.53,14.49,14.52,474213,29.02,29.06,28.98,29.04,237106.5,0.0,1.0
2019-11-29,14.61,14.63,14.515,14.52,481097,29.22,29.26,29.03,29.04,240548.5,0.0,1.0
2019-12-02,14.6,14.615,14.55,14.55,1563830,29.2,29.23,29.1,29.1,781915,0.0,1.0
2019-12-03,14.74,14.78,14.716,14.72,1173810,29.48,29.56,29.432,29.44,586905,0.0,1.0
2019-12-04,14.71,14.74,14.68,14.74,1728898,29.42,29.48,29.36,29.48,864449,0.0,1.0
2019-12-05,14.73,14.77,14.69,14.69,1566397,29.46,29.54,29.38,29.38,783198.5,0.0,1.0
2019-12-06,14.57,14.6,14.55,14.59,1184381,29.14,29.2,29.1,29.18,592190.5,0.0,1.0
2019-12-09,14.57,14.6,14.55,14.6,556027,29.14,29.2,29.1,29.2,278013.5,0.0,1.0
2019-12-10,14.61,14.645,14.589,14.645,5636320,29.22,29.29,29.178,29.29,2818160,0.0,1.0
2019-12-11,14.72,14.75,14.63,14.64,414863,29.44,29.5,29.26,29.28,207431.5,0.0,1.0
2019-12-12,14.66,14.81,14.61,14.81,2100248,29.32,29.62,29.22,29.62,1050124,0.0,1.0
2019-12-13,14.73,14.74,14.62,14.68,552555,29.46,29.48,29.24,29.36,276277.5,0.0,1.0
2019-12-16,14.72,14.76,14.7,14.75,374256,29.44,29.52,29.4,29.5,187128,0.0,1.0
2019-12-17,14.72,14.74,14.71,14.73,418768,29.44,29.48,29.42,29.46,209384,0.0,1.0
2019-12-18,14.71,14.745,14.7,14.71,447123,29.42,29.49,29.4,29.42,223561.5,0.0,1.0
2019-12-19,14.755,14.775,14.71,14.73,486845,29.51,29.55,29.42,29.46,243422.5,0.0,1.0
2019-12-20,14.74,14.77,14.72,14.77,358084,29.48,29.54,29.44,29.54,179042,0.0,1.0
2019-12-23,14.81,14.825,14.78,14.78,265452,29.62,29.65,29.56,29.56,132726,0.0,1.0
2019-12-24,14.96,14.966,14.88,14.88,484326,29.92,29.932,29.76,29.76,242163,0.0,1.0
2019-12-26,15.08,15.09,15.032,15.05,714824,30.16,30.18,30.064,30.1,357412,0.0,1.0
2019-12-27,15.07,15.117,15.06,15.07,262153,30.14,30.234,30.12,30.14,131076.5,0.0,1.0
2019-12-30,15.12,15.125,15.096,15.11,459155,30.24,30.25,30.192,30.22,229577.5,0.0,1.0
2019-12-31,15.14,15.21,15.125,15.17,1379871,30.28,30.42,30.25,30.34,689935.5,0.0,1.0
2020-01-02,15.25,15.27,15.19,15.24,2998713,30.5,30.54,30.38,30.48,1499356.5,0.0,1.0
2020-01-03,15.45,15.49,15.4,15.44,1625144,30.9,30.98,30.8,30.88,812572,0.0,1.0
2020-01-06,15.62,15.73,15.57,15.71,1664564,31.24,31.46,31.14,31.42,832282,0.0,1.0
2020-01-07,15.68,15.69,15.62,15.64,639201,31.36,31.38,31.24,31.28,319600.5,0.0,1.0
2020-01-08,15.56,15.739,15.485,15.73,3217708,31.12,31.478,30.97,31.46,1608854,0.0,1.0
2020-01-09,15.46,15.509,15.41,15.48,1531698,30.92,31.018,30.82,30.96,765849,0.0,1.0
2020-01-10,15.57,15.57,15.489,15.5,926016,31.14,31.14,30.978,31.0,463008,0.0,1.0
2020-01-13,15.45,15.51,15.44,15.51,1188988,30.9,31.02,30.88,31.02,594494,0.0,1.0
2020-01-14,15.43,15.445,15.37,15.41,908022,30.86,30.89,30.74,30.82,454011,0.0,1.0
2020-01-15,15.52,15.54,15.44,15.48,703328,31.04,31.08,30.88,30.96,351664,0.0,1.0
2020-01-16,15.5,15.519,15.44,15.49,760318,31.0,31.038,30.88,30.98,380159,0.0,1.0
2020-01-17,15.52,15.57,15.501,15.52,670109,31.04,31.14,31.002,31.04,335054.5,0.0,1.0
2020-01-21,15.55,15.55,15.426,15.45,785463,31.1,31.1,30.852,30.9,392731.5,0.0,1.0
2020-01-22,15.54,15.55,15.508,15.54,791386,31.08,31.1,31.016,31.08,395693,0.0,1.0
2020-01-23,15.59,15.64,15.535,15.54,5175605,31.18,31.28,31.07,31.08,2587802.5,0.0,1.0
2020-01-24,15.67,15.71,15.56,15.56,1145442,31.34,31.42,31.12,31.12,572721,0.0,1.0
2020-01-27,15.78,15.82,15.725,15.81,1088334,31.56,31.64,31.45,31.62,544167,0.0,1.0
2020-01-28,15.64,15.735,15.63,15.71,1061288,31.28,31.47,31.26,31.42,530644,0.0,1.0
2020-01-29,15.72,15.74,15.63,15.65,1423904,31.44,31.48,31.26,31.3,711952,0.0,1.0
2020-01-30,15.73,15.8121,15.68,15.75,3394363,31.46,31.6242,31.36,31.5,1697181.5,0.0,1.0
2020-01-31,15.83,15.855,15.769,15.77,2241066,31.66,31.71,31.538,31.54,1120533,0.0,1.0
2020-02-03,15.72,15.755,15.65,15.75,3109412,31.44,31.51,31.3,31.5,1554706,0.0,1.0
2020-02-04,15.5,15.577,15.45,15.57,1791528,31.0,31.154,30.9,31.14,895764,0.0,1.0
2020-02-05,15.52,15.555,15.48,15.5,1414695,31.04,31.11,30.96,31.0,707347.5,0.0,1.0
2020-02-06,15.61,15.63,15.575,15.6,846333,31.22,31.26,31.15,31.2,423166.5,0.0,1.0
2020-02-07,15.66,15.695,15.61,15.66,998340,31.32,31.39,31.22,31.32,499170,0.0,1.0
2020-02-10,15.7,15.73,15.67,15.71,676227,31.4,31.46,31.34,31.42,338113.5,0.0,1.0
2020-02-11,15.64,15.69,15.58,15.69,845537,31.28,31.38,31.16,31.38,422768.5,0.0,1.0
2020-02-12,15.62,15.66,15.592,15.62,508631,31.24,31.32,31.184,31.24,254315.5,0.0,1.0
2020-02-13,15.71,15.74,15.68,15.71,1122973,31.42,31.48,31.36,31.42,561486.5,0.0,1.0
2020-02-14,15.79,15.8,15.75,15.76,442323,31.58,31.6,31.5,31.52,221161.5,0.0,1.0
2020-02-18,15.99,16.003,15.84,15.88,828503,31.98,32.006,31.68,31.76,414251.5,0.0,1.0
2020-02-19,16.08,16.09,15.98,16.0,778105,32.16,32.18,31.96,32.0,389052.5,0.0,1.0
2020-02-20,16.14,16.19,16.1,16.11,930288,32.28,32.38,32.2,32.22,465144,0.0,1.0
2020-02-21,16.4,16.449,16.339,16.36,2211501,32.8,32.898,32.678,32.72,1105750.5,0.0,1.0
2020-02-24,16.55,16.8,16.46,16.78,4444699,33.1,33.6,32.92,33.56,2222349.5,0.0,1.0
2020-02-25,16.26,16.535,16.21,16.44,5431915,32.52,33.07,32.42,32.88,2715957.5,0.0,1.0
2020-02-26,16.33,16.45,16.21,16.31,4365235,32.66,32.9,32.42,32.62,2182617.5,0.0,1.0
2020-02-27,16.32,16.56,16.31,16.49,4135641,32.64,33.12,32.62,32.98,2067820.5,0.0,1.0
2020-02-28,15.74,16.19,15.581,16.18,8537176,31.48,32.38,31.162,32.36,4268588,0.0,1.0
2020-03-02,15.81,15.97,15.8,15.89,3537090,31.62,31.94,31.6,31.78,1768545,0.0,1.0
2020-03-03,16.31,16.44,15.977,15.99,5341919,32.62,32.88,31.954,31.98,2670959.5,0.0,1.0
2020-03-04,16.33,16.405,16.29,16.36,2619039,32.66,32.81,32.58,32.72,1309519.5,0.0,1.0
2020-03-05,16.68,16.7,16.505,16.54,2265351,33.36,33.4,33.01,33.08,1132675.5,0.0,1.0
2020-03-06,16.69,16.87,16.38,16.78,4817095,33.38,33.74,32.76,33.56,2408547.5,0.0,1.0
2020-03-09,16.74,16.86,16.57,16.81,2925384,33.48,33.72,33.14,33.62,1462692,0.0,1.0
2020-03-10,16.38,16.57,16.38,16.56,3499525,32.76,33.14,32.76,33.12,1749762.5,0.0,1.0
2020-03-11,16.32,16.58,16.28,16.57,2216251,32.64,33.16,32.56,33.14,1108125.5,0.0,1.0
2020-03-12,15.66,16.05,15.57,16.05,5221853,31.32,32.1,31.14,32.1,2610926.5,0.0,1.0
2020-03-13,15.19,15.85,15.01,15.83,6227848,30.38,31.7,30.02,31.66,3113924,0.0,1.0
2020-03-16,15.04,15.144,14.38,14.59,3424073,30.08,30.288,28.76,29.18,1712036.5,0.0,1.0
2020-03-17,15.24,15.49,14.84,14.85,3049996,30.48,30.98,29.68,29.7,1524998,0.0,1.0
2020-03-18,14.91,15.14,14.7,15.01,7640439,29.82,30.28,29.4,30.02,3820219.5,0.0,1.0
2020-03-19,14.64,14.89,14.62,14.73,4089757,29.28,29.78,29.24,29.46,2044878.5,0.0,1.0
2020-03-20,14.86,14.955,14.75,14.91,2681591,29.72,29.91,29.5,29.82,1340795.5,0.0,1.0
2020-03-23,15.5,15.57,15.08,15.11,3735235,31.0,31.14,30.16,30.22,1867617.5,0.0,1.0
2020-03-24,16.25,16.37,16.02,16.37,2139327,32.5,32.74,32.04,32.74,1069663.5,0.0,1.0
2020-03-25,16.05,16.17,16.01,16.12,2008561,32.1,32.34,32.02,32.24,1004280.5,0.0,1.0
2020-03-26,16.28,16.39,16.129,16.33,1552580,32.56,32.78,32.258,32.66,776290,0.0,1.0
2020-03-27,16.17,16.27,16.12,16.21,3169323,32.34,32.54,32.24,32.42,1584661.5,0.0,1.0
2020-03-30,16.19,16.22,16.07,16.17,1057423,32.38,32.44,32.14,32.34,528711.5,0.0,1.0
2020-03-31,15.72,16.086,15.71,16.04,17171315,31.44,32.172,31.42,32.08,8585657.5,0.0,1.0
2020-04-01,15.84,15.9,15.654,15.73,1682891,31.68,31.8,31.308,31.46,841445.5,0.0,1.0
2020-04-02,16.11,16.16,15.96,15.99,2028537,32.22,32.32,31.92,31.98,1014268.5,0.0,1.0
2020-04-03,16.21,16.22,16.07,16.13,6287139,32.42,32.44,32.14,32.26,3143569.5,0.0,1.0
2020-04-06,16.61,16.65,16.31,16.33,1281302,33.22,33.3,32.62,32.66,640651,0.0,1.0
2020-04-07,16.57,16.58,16.37,16.46,10581281,33.14,33.16,32.74,32.92,5290640.5,0.0,1.0
2020-04-08,16.41,16.52,16.39,16.48,1081501,32.82,33.04,32.78,32.96,540750.5,0.0,1.0
2020-04-09,16.79,16.86,16.66,16.72,1291132,33.58,33.72,33.32,33.44,645566,0.0,1.0
2020-04-13,17.14,17.19,16.82,16.85,1876807,34.28,34.38,33.64,33.7,938403.5,0.0,1.0
2020-04-14,17.24,17.43,17.16,17.25,2288913,34.48,34.86,34.32,34.5,1144456.5,0.0,1.0
2020-04-15,17.21,17.225,17.044,17.15,1214354,34.42,34.45,34.088,34.3,607177,0.0,1.0
2020-04-16,17.15,17.293,17.03,17.16,2127698,34.3,34.586,34.06,34.32,1063849,0.0,1.0
2020-04-17,16.79,16.96,16.76,16.94,1519234,33.58,33.92,33.52,33.88,759617,0.0,1.0
2020-04-20,16.92,16.98,16.77,16.83,1023994,33.84,33.96,33.54,33.66,511997,0.0,1.0
2020-04-21,16.81,16.87,16.64,16.68,1410555,33.62,33.74,33.28,33.36,705277.5,0.0,1.0
2020-04-22,17.12,17.15,17.0,17.02,2244278,34.24,34.3,34.0,34.04,1122139,0.0,1.0
2020-04-23,17.27,17.335,17.16,17.22,1769320,34.54,34.67,34.32,34.44,884660,0.0,1.0
2020-04-24,17.25,17.31,17.055,17.3,1009630,34.5,34.62,34.11,34.6,504815,0.0,1.0
2020-04-27,17.15,17.16,17.015,17.16,641441,34.3,34.32,34.03,34.32,320720.5,0.0,1.0
2020-04-28,17.05,17.07,16.87,17.07,1469164,34.1,34.14,33.74,34.14,734582,0.0,1.0
2020-04-29,17.12,17.14,16.93,16.98,2293681,34.24,34.28,33.86,33.96,1146840.5,0.0,1.0
2020-04-30,16.84,17.03,16.76,16.97,5921788,33.68,34.06,33.52,33.94,2960894,0.0,1.0
2020-05-01,16.96,17.01,16.72,16.72,1096138,33.92,34.02,33.44,33.44,548069,0.0,1.0
2020-05-04,16.99,17.06,16.948,17.0,1572979,33.98,34.12,33.896,34.0,786489.5,0.0,1.0
2020-05-05,17.07,17.075,16.895,16.98,1399646,34.14,34.15,33.79,33.96,699823,0.0,1.0
2020-05-06,16.86,16.93,16.77,16.85,1543426,33.72,33.86,33.54,33.7,771713,0.0,1.0
2020-05-07,17.11,17.17,16.895,16.92,4607177,34.22,34.34,33.79,33.84,2303588.5,0.0,1.0
2020-05-08,17.02,17.16,16.97,17.08,1267504,34.04,34.32,33.94,34.16,633752,0.0,1.0
2020-05-11,16.92,17.035,16.86,17.0,2399208,33.84,34.07,33.72,34.0,1199604,0.0,1.0
2020-05-12,16.97,17.06,16.915,17.0,20465228,33.94,34.12,33.83,34.0,10232614,0.0,1.0
2020-05-13,17.12,17.13,17.01,17.05,1254555,34.24,34.26,34.02,34.1,627277.5,0.0,1.0
2020-05-14,17.28,17.315,17.12,17.13,1552638,34.56,34.63,34.24,34.26,776319,0.0,1.0
2020-05-15,17.4,17.46,17.295,17.38,1376681,34.8,34.92,34.59,34.76,688340.5,0.0,1.0
2020-05-18,17.27,17.45,17.22,17.42,1923954,34.54,34.9,34.44,34.84,961977,0.0,1.0
2020-05-19,17.41,17.43,17.284,17.35,3084028,34.82,34.86,34.568,34.7,1542014,0.0,1.0
2020-05-20,17.45,17.49,17.38,17.44,3252357,34.9,34.98,34.76,34.88,1626178.5,0.0,1.0
2020-05-21,17.21,17.34,17.12,17.34,3194538,34.42,34.68,34.24,34.68,1597269,0.0,1.0
2020-05-22,17.31,17.33,17.25,17.27,5363020,34.62,34.66,34.5,34.54,2681510,0.0,1.0
2020-05-26,17.07,17.23,17.03,17.23,2296203,34.14,34.46,34.06,34.46,1148101.5,0.0,1.0
2020-05-27,17.08,17.1,16.882,16.9,1773859,34.16,34.2,33.764,33.8,886929.5,0.0,1.0
2020-05-28,17.15,17.22,17.06,17.18,2201562,34.3,34.44,34.12,34.36,1100781,0.0,1.0
2020-05-29,17.27,17.33,17.21,17.25,2537872,34.54,34.66,34.42,34.5,1268936,0.0,1.0
2020-06-01,17.34,17.365,17.22,17.27,1737259,34.68,34.73,34.44,34.54,868629.5,0.0,1.0
2020-06-02,17.24,17.39,17.16,17.38,1682676,34.48,34.78,34.32,34.76,841338,0.0,1.0
2020-06-03,16.93,17.07,16.84,17.01,3706239,33.86,34.14,33.68,34.02,1853119.5,0.0,1.0
2020-06-04,17.11,17.16,16.953,17.09,1006237,34.22,34.32,33.906,34.18,503118.5,0.0,1.0
2020-06-05,16.75,16.83,16.65,16.81,1899307,33.5,33.66,33.3,33.62,949653.5,0.0,1.0
2020-06-08,16.92,16.95,16.806,16.85,2458218,33.84,33.9,33.612,33.7,1229109,0.0,1.0
2020-06-09,17.09,17.16,17.06,17.07,5219310,34.18,34.32,34.12,34.14,2609655,0.0,1.0
2020-06-10,17.34,17.35,17.03,17.19,1404388,34.68,34.7,34.06,34.38,702194,0.0,1.0
2020-06-11,17.23,17.4,17.18,17.32,2327060,34.46,34.8,34.36,34.64,1163530,0.0,1.0
2020-06-12,17.26,17.385,17.24,17.33,1857015,34.52,34.77,34.48,34.66,928507.5,0.0,1.0
2020-06-15,17.2,17.26,16.98,17.26,925900,34.4,34.52,33.96,34.52,462950,0.0,1.0
2020-06-16,17.2,17.25,17.12,17.16,1669652,34.4,34.5,34.24,34.32,834826,0.0,1.0
2020-06-17,17.24,17.25,17.15,17.19,2936782,34.48,34.5,34.3,34.38,1468391,0.0,1.0
2020-06-18,17.2,17.21,17.11,17.21,502991,34.4,34.42,34.22,34.42,251495.5,0.0,1.0
2020-06-19,17.39,17.395,17.26,17.26,2743223,34.78,34.79,34.52,34.52,1371611.5,0.0,1.0
2020-06-22,17.51,17.57,17.44,17.5,1399452,35.02,35.14,34.88,35.0,699726,0.0,1.0
2020-06-23,17.64,17.65,17.55,17.58,1956944,35.28,35.3,35.1,35.16,978472,0.0,1.0
2020-06-24,17.61,17.7,17.54,17.6,3186755,35.22,35.4,35.08,35.2,1593377.5,0.0,1.0
2020-06-25,17.59,17.6,17.52,17.6,2864739,35.18,35.2,35.04,35.2,1432369.5,0.0,1.0
2020-06-26,17.65,17.67,17.42,17.48,3196104,35.3,35.34,34.84,34.96,1598052,0.0,1.0
2020-06-29,17.66,17.68,17.62,17.67,1729768,35.32,35.36,35.24,35.34,864884,0.0,1.0
2020-06-30,17.76,17.8,17.62,17.64,3732071,35.52,35.6,35.24,35.28,1866035.5,0.0,1.0
2020-07-01,17.67,17.72,17.536,17.72,3059163,35.34,35.44,35.072,35.44,1529581.5,0.0,1.0
2020-07-02,17.71,17.74,17.6,17.63,1701963,35.42,35.48,35.2,35.26,850981.5,0.0,1.0
2020-07-06,17.8,17.82,17.73,17.8,1106134,35.6,35.64,35.46,35.6,553067,0.0,1.0
2020-07-07,17.92,17.92,17.75,17.76,1647670,35.84,35.84,35.5,35.52,823835,0.0,1.0
2020-07-08,18.05,18.12,18.01,18.07,2066908,36.1,36.24,36.02,36.14,1033454,0.0,1.0
2020-07-09,17.99,18.1,17.9,18.09,1908500,35.98,36.2,35.8,36.18,954250,0.0,1.0
2020-07-10,17.95,18.04,17.878,18.03,1423966,35.9,36.08,35.756,36.06,711983,0.0,1.0
2020-07-13,17.95,18.075,17.95,18.07,1807600,35.9,36.15,35.9,36.14,903800,0.0,1.0
2020-07-14,18.05,18.05,17.9,17.92,985691,36.1,36.1,35.8,35.84,492845.5,0.0,1.0
2020-07-15,18.06,18.07,17.963,17.99,1020786,36.12,36.14,35.926,35.98,510393,0.0,1.0
2020-07-16,17.9,18.03,17.89,18.01,2320409,35.8,36.06,35.78,36.02,1160204.5,0.0,1.0
2020-07-17,18.04,18.06,17.99,18.03,1130829,36.08,36.12,35.98,36.06,565414.5,0.0,1.0
2020-07-20,18.14,18.14,18.06,18.11,1712051,36.28,36.28,36.12,36.22,856025.5,0.0,1.0
2020-07-21,18.35,18.37,18.275,18.3,5592101,36.7,36.74,36.55,36.6,2796050.5,0.0,1.0
2020-07-22,18.64,18.64,18.43,18.47,2011092,37.28,37.28,36.86,36.94,1005546,0.0,1.0
2020-07-23,18.79,18.92,18.6301,18.69,2409675,37.58,37.84,37.2602,37.38,1204837.5,0.0,1.0
2020-07-24,18.98,19.0,18.91,19.0,4564927,37.96,38.0,37.82,38.0,2282463.5,0.0,1.0
2020-07-27,19.33,19.39,19.26,19.29,3994142,38.66,38.78,38.52,38.58,1997071,0.0,1.0
2020-07-28,19.5,19.54,19.24,19.31,2558090,39.0,39.08,38.48,38.62,1279045,0.0,1.0
2020-07-29,19.65,19.74,19.3409,19.53,3062218,39.3,39.48,38.6818,39.06,1531109,0.0,1.0
2020-07-30,19.48,19.5599,19.315,19.45,1939010,38.96,39.1198,38.63,38.9,969505,0.0,1.0
2020-07-31,19.69,19.7,19.53,19.58,5263370,39.38,39.4,39.06,39.16,2631685,0.0,1.0
2020-08-03,19.7,19.71,19.533,19.63,3657824,39.4,39.42,39.066,39.26,1828912,0.0,1.0
2020-08-04,20.11,20.11,19.65,19.69,2504805,40.22,40.22,39.3,39.38,1252402.5,0.0,1.0
2020-08-05,20.31,20.4767,20.21,20.33,5219026,40.62,40.9534,40.42,40.66,2609513,0.0,1.0
2020-08-06,20.57,20.629,20.425,20.55,3830409,41.14,41.258,40.85,41.1,1915204.5,0.0,1.0
2020-08-07,20.23,20.465,20.085,20.44,4493923,40.46,40.93,40.17,40.88,2246961.5,0.0,1.0
2020-08-10,20.17,20.4299,20.12,20.29,2870703,40.34,40.8598,40.24,40.58,1435351.5,0.0,1.0
2020-08-11,19.1,19.51,19.04,19.47,8010743,38.2,39.02,38.08,38.94,4005371.5,0.0,1.0
2020-08-12,19.02,19.42,19.0,19.38,3914437,38.04,38.84,38.0,38.76,1957218.5,0.0,1.0
2020-08-13,19.46,19.59,19.24,19.27,2665519,38.92,39.18,38.48,38.54,1332759.5,0.0,1.0
2020-08-14,19.37,19.485,19.25,19.46,1358023,38.74,38.97,38.5,38.92,679011.5,0.0,1.0
2020-08-17,19.78,19.8305,19.5877,19.6,1880306,39.56,39.661,39.1754,39.2,940153,0.0,1.0
2020-08-18,19.97,20.0855,19.69,20.07,2067001,39.94,40.171,39.38,40.14,1033500.5,0.0,1.0
2020-08-19,19.34,19.88,19.27,19.87,3271205,38.68,39.76,38.54,39.74,1635602.5,0.0,1.0
2020-08-20,19.46,19.48,19.19,19.23,2057283,38.92,38.96,38.38,38.46,1028641.5,0.0,1.0
2020-08-21,19.31,19.39,19.15,19.31,2216731,38.62,38.78,38.3,38.62,1108365.5,0.0,1.0
2020-08-24,19.19,19.4,19.16,19.39,1404698,38.38,38.8,38.32,38.78,702349,0.0,1.0
2020-08-25,19.21,19.22,19.07,19.19,3268701,38.42,38.44,38.14,38.38,1634350.5,0.0,1.0
2020-08-26,19.46,19.47,19.11,19.11,2109207,38.92,38.94,38.22,38.22,1054603.5,0.0,1.0
2020-08-27,19.22,19.64,19.03,19.63,3882484,38.44,39.28,38.06,39.26,1941242,0.0,1.0
2020-08-28,19.56,19.66,19.4563,19.52,2357757,39.12,39.32,38.9126,39.04,1178878.5,0.0,1.0
2020-08-31,19.61,19.67,19.55,19.61,1834451,39.22,39.34,39.1,39.22,917225.5,0.0,1.0
2020-09-01,19.63,19.84,19.56,19.84,2037176,39.26,39.68,39.12,39.68,1018588,0.0,1.0
2020-09-02,19.36,19.5,19.2587,19.5,2318884,38.72,39.0,38.5174,39.0,1159442,0.0,1.0
2020-09-03,19.23,19.385,19.1478,19.34,2933727,38.46,38.77,38.2956,38.68,1466863.5,0.0,1.0
2020-09-04,19.28,19.315,19.1,19.2,2784229,38.56,38.63,38.2,38.4,1392114.5,0.0,1.0
2020-09-08,19.24,19.33,18.99,19.05,1559317,38.48,38.66,37.98,38.1,779658.5,0.0,1.0
2020-09-09,19.41,19.4399,19.33,19.36,1754781,38.82,38.8798,38.66,38.72,877390.5,0.0,1.0
2020-09-10,19.35,19.59,19.34,19.55,1840125,38.7,39.18,38.68,39.1,920062.5,0.0,1.0
2020-09-11,19.34,19.4699,19.31,19.42,1134252,38.68,38.9398,38.62,38.84,567126,0.0,1.0
2020-09-14,19.5,19.55,19.4517,19.48,1950995,39.0,39.1,38.9034,38.96,975497.5,0.0,1.0
2020-09-15,19.45,19.59,19.4013,19.56,1689286,38.9,39.18,38.8026,39.12,844643,0.0,1.0
2020-09-16,19.51,19.63,19.45,19.62,1969453,39.02,39.26,38.9,39.24,984726.5,0.0,1.0
2020-09-17,19.4,19.4168,19.26,19.3,1559916,38.8,38.8336,38.52,38.6,779958,0.0,1.0
2020-09-18,19.42,19.525,19.375,19.41,1830705,38.84,39.05,38.75,38.82,915352.5,0.0,1.0
2020-09-21,19.05,19.125,18.75,19.08,4562120,38.1,38.25,37.5,38.16,2281060,0.0,1.0
2020-09-22,18.95,19.095,18.895,19.07,2499277,37.9,38.19,37.79,38.14,1249638.5,0.0,1.0
2020-09-23,18.54,18.81,18.47,18.78,5224928,37.08,37.62,36.94,37.56,2612464,0.0,1.0
2020-09-24,18.62,18.6937,18.4326,18.5,5062785,37.24,37.3874,36.8652,37.0,2531392.5,0.0,1.0
2020-09-25,18.56,18.5989,18.45,18.51,2613149,37.12,37.1978,36.9,37.02,1306574.5,0.0,1.0
2020-09-28,18.75,18.76,18.5781,18.66,1395533,37.5,37.52,37.1562,37.32,697766.5,0.0,1.0
2020-09-29,18.91,18.917,18.78,18.81,1990062,37.82,37.834,37.56,37.62,995031,0.0,1.0
2020-09-30,18.8,18.95,18.75,18.86,1684357,37.6,37.9,37.5,37.72,842178.5,0.0,1.0
2020-10-01,18.97,19.04,18.89,18.96,3565456,37.94,38.08,37.78,37.92,1782728,0.0,1.0
2020-10-02,18.94,19.02,18.9,18.97,4427486,37.88,38.04,37.8,37.94,2213743,0.0,1.0
2020-10-05,19.04,19.11,18.99,18.99,1489244,38.08,38.22,37.98,37.98,744622,0.0,1.0
2020-10-06,18.81,19.14,18.79,19.12,2242562,37.62,38.28,37.58,38.24,1121281,0.0,1.0
2020-10-07,18.8,18.82,18.72,18.79,1152625,37.6,37.64,37.44,37.58,576312.5,0.0,1.0
2020-10-08,18.87,18.935,18.75,18.89,2008219,37.74,37.87,37.5,37.78,1004109.5,0.0,1.0
2020-10-09,19.21,19.22,19.095,19.11,1907840,38.42,38.44,38.19,38.22,953920,0.0,1.0
2020-10-12,19.16,19.189,19.12,19.16,1253590,38.32,38.378,38.24,38.32,626795,0.0,1.0
2020-10-13,18.86,18.95,18.79,18.95,4108298,37.72,37.9,37.58,37.9,2054149,0.0,1.0
2020-10-14,18.9,19.0557,18.9,18.99,5034133,37.8,38.1114,37.8,37.98,2517066.5,0.0,1.0
2020-10-15,18.99,19.01,18.84,18.86,2450837,37.98,38.02,37.68,37.72,1225418.5,0.0,1.0
2020-10-16,18.93,19.025,18.9004,19.0101,1018510,37.86,38.05,37.8008,38.0202,509255,0.0,1.0
2020-10-19,18.92,19.04,18.92,19.03,1051441,37.84,38.08,37.84,38.06,525720.5,0.0,1.0
2020-10-20,19.02,19.06,18.9,18.95,2063365,38.04,38.12,37.8,37.9,1031682.5,0.0,1.0
2020-10-21,19.17,19.2399,19.1281,19.16,1294621,38.34,38.4798,38.2562,38.32,647310.5,0.0,1.0
2020-10-22,18.98,18.99,18.86,18.98,1546173,37.96,37.98,37.72,37.96,773086.5,0.0,1.0
2020-10-23,18.96,19.015,18.86,19.01,976303,37.92,38.03,37.72,38.02,488151.5,0.0,1.0
2020-10-26,18.95,19.0065,18.9144,18.97,887355,37.9,38.013,37.8288,37.94,443677.5,0.0,1.0
2020-10-27,19.01,19.04,18.945,18.97,1627380,38.02,38.08,37.89,37.94,813690,0.0,1.0
2020-10-28,18.69,18.765,18.62,18.73,3305435,37.38,37.53,37.24,37.46,1652717.5,0.0,1.0
2020-10-29,18.62,18.69,18.551,18.58,1508036,37.24,37.38,37.102,37.16,754018,0.0,1.0
2020-10-30,18.71,18.8169,18.6733,18.79,1466217,37.42,37.6338,37.3466,37.58,733108.5,0.0,1.0
2020-11-02,18.88,18.88,18.8,18.83,1904205,37.76,37.76,37.6,37.66,952102.5,0.0,1.0
2020-11-03,18.99,19.03,18.92,18.985,1518427,37.98,38.06,37.84,37.97,759213.5,0.0,1.0
2020-11-04,18.98,19.0159,18.8503,19.0,2440061,37.96,38.0318,37.7006,38.0,1220030.5,0.0,1.0
2020-11-05,19.42,19.45,19.2,19.2,2090923,38.84,38.9,38.4,38.4,1045461.5,0.0,1.0
2020-11-06,19.45,19.48,19.33,19.46,1357032,38.9,38.96,38.66,38.92,678516,0.0,1.0
2020-11-09,18.59,18.725,18.43,18.72,6464947,37.18,37.45,36.86,37.44,3232473.5,0.0,1.0
2020-11-10,18.65,18.77,18.645,18.76,1674918,37.3,37.54,37.29,37.52,837459,0.0,1.0
2020-11-11,18.57,18.6,18.5137,18.54,6053670,37.14,37.2,37.0274,37.08,3026835,0.0,1.0
2020-11-12,18.68,18.7586,18.66,18.68,2827763,37.36,37.5172,37.32,37.36,1413881.5,0.0,1.0
2020-11-13,18.79,18.87,18.765,18.85,2190509,37.58,37.74,37.53,37.7,1095254.5,0.0,1.0
2020-11-16,18.8,18.88,18.77,18.8,2056951,37.6,37.76,37.54,37.6,1028475.5,0.0,1.0
2020-11-17,18.74,18.83,18.6899,18.81,1155663,37.48,37.66,37.3798,37.62,577831.5,0.0,1.0
2020-11-18,18.63,18.7617,18.61,18.7,2693838,37.26,37.5234,37.22,37.4,1346919,0.0,1.0
2020-11-19,18.6,18.6,18.48,18.5,1248062,37.2,37.2,36.96,37.0,624031,0.0,1.0
2020-11-20,18.66,18.72,18.6381,18.69,1308498,37.32,37.44,37.2762,37.38,654249,0.0,1.0
2020-11-23,18.28,18.5999,18.231,18.58,2974686,36.56,37.1998,36.462,37.16,1487343,0.0,1.0
2020-11-24,18.0,18.01,17.92,17.97,4823064,36.0,36.02,35.84,35.94,2411532,0.0,1.0
2020-11-25,17.99,18.0953,17.96,18.03,5993291,35.98,36.1906,35.92,36.06,2996645.5,0.0,1.0
2020-11-27,17.81,17.81,17.7,17.715,4498462,35.62,35.62,35.4,35.43,2249231,0.0,1.0
2020-11-30,17.7,17.7699,17.62,17.68,4517913,35.4,35.5398,35.24,35.36,2258956.5,0.0,1.0
2020-12-01,18.07,18.09,17.97,18.02,4222206,36.14,36.18,35.94,36.04,2111103,0.0,1.0
2020-12-02,18.21,18.23,18.06,18.1,3154452,36.42,36.46,36.12,36.2,1577226,0.0,1.0
2020-12-03,18.33,18.34,18.16,18.32,2342632,36.66,36.68,36.32,36.64,1171316,0.0,1.0
2020-12-04,18.29,18.3911,18.21,18.34,2441780,36.58,36.7822,36.42,36.68,1220890,0.0,1.0
2020-12-07,18.57,18.6,18.32,18.32,18934446,37.14,37.2,36.64,36.64,9467223,0.0,1.0
2020-12-08,18.63,18.67,18.54,18.64,1395104,37.26,37.34,37.08,37.28,697552,0.0,1.0
2020-12-09,18.31,18.4754,18.18,18.47,2786795,36.62,36.9508,36.36,36.94,1393397.5,0.0,1.0
2020-12-10,18.29,18.425,18.2213,18.35,2742328,36.58,36.85,36.4426,36.7,1371164,0.0,1.0
2020-12-11,18.32,18.3958,18.27,18.29,15014462,36.64,36.7916,36.54,36.58,7507231,0.0,1.0
2020-12-14,18.21,18.31,18.148,18.25,1462768,36.42,36.62,36.296,36.5,731384,0.0,1.0
2020-12-15,18.47,18.47,18.37,18.41,1785143,36.94,36.94,36.74,36.82,892571.5,0.0,1.0
2020-12-16,18.56,18.575,18.37,18.48,1977495,37.12,37.15,36.74,36.96,988747.5,0.0,1.0
2020-12-17,18.77,18.88,18.7401,18.8,1538694,37.54,37.76,37.4802,37.6,769347,0.0,1.0
2020-12-18,18.74,18.78,18.696,18.76,2132315,37.48,37.56,37.392,37.52,1066157.5,0.0,1.0
2020-12-21,18.68,18.78,18.655,18.72,2188972,37.36,37.56,37.31,37.44,1094486,0.0,1.0
2020-12-22,18.54,18.715,18.505,18.7,1120492,37.08,37.43,37.01,37.4,560246,0.0,1.0
2020-12-23,18.65,18.7,18.585,18.59,4802423,37.3,37.4,37.17,37.18,2401211.5,0.0,1.0
2020-12-24,18.73,18.73,18.62,18.62,1938456,37.46,37.46,37.24,37.24,969228,0.0,1.0
2020-12-28,18.65,18.885,18.64,18.83,1804571,37.3,37.77,37.28,37.66,902285.5,0.0,1.0
2020-12-29,18.72,18.78,18.64,18.72,1883164,37.44,37.56,37.28,37.44,941582,0.0,1.0
2020-12-30,18.86,18.86,18.73,18.73,3328833,37.72,37.72,37.46,37.46,1664416.5,0.0,1.0
2020-12-31,18.94,18.94,18.825,18.9,1452820,37.88,37.88,37.65,37.8,726410,0.0,1.0
2021-01-04,19.36,19.365,19.215,19.32,3312585,38.72,38.73,38.43,38.64,1656292.5,0.0,1.0
2021-01-05,19.41,19.45,19.31,19.41,2688551,38.82,38.9,38.62,38.82,1344275.5,0.0,1.0
2021-01-06,19.11,19.28,18.93,19.27,5196179,38.22,38.56,37.86,38.54,2598089.5,0.0,1.0
2021-01-07,19.06,19.1,18.99,19.08,2350895,38.12,38.2,37.98,38.16,1175447.5,0.0,1.0
2021-01-08,18.4,18.79,18.21,18.77,4603527,36.8,37.58,36.42,37.54,2301763.5,0.0,1.0
2021-01-11,18.38,18.44,18.26,18.28,2719518,36.76,36.88,36.52,36.56,1359759,0.0,1.0
2021-01-12,18.49,18.5,18.3,18.38,3339334,36.98,37.0,36.6,36.76,1669667,0.0,1.0
2021-01-13,18.41,18.52,18.3763,18.45,1825329,36.82,37.04,36.7526,36.9,912664.5,0.0,1.0
2021-01-14,18.4,18.49,18.33,18.41,2432315,36.8,36.98,36.66,36.82,1216157.5,0.0,1.0
2021-01-15,18.17,18.375,18.15,18.35,2394189,36.34,36.75,36.3,36.7,1197094.5,0.0,1.0
2021-01-19,18.32,18.35,18.25,18.35,2495990,36.64,36.7,36.5,36.7,1247995,0.0,1.0
2021-01-20,18.62,18.63,18.455,18.51,2346786,37.24,37.26,36.91,37.02,1173393,0.0,1.0
2021-01-21,18.62,18.635,18.53,18.6,1636010,37.24,37.27,37.06,37.2,818005,0.0,1.0
2021-01-22,18.46,18.505,18.3,18.36,1808663,36.92,37.01,36.6,36.72,904331.5,0.0,1.0
2021-01-25,18.48,18.58,18.39,18.57,2093875,36.96,37.16,36.78,37.14,1046937.5,0.0,1.0
2021-01-26,18.44,18.4998,18.4101,18.48,1352527,36.88,36.9996,36.8202,36.96,676263.5,0.0,1.0
2021-01-27,18.33,18.43,18.23,18.36,2422534,36.66,36.86,36.46,36.72,1211267,0.0,1.0
2021-01-28,18.34,18.55,18.265,18.51,3177188,36.68,37.1,36.53,37.02,1588594,0.0,1.0
2021-01-29,18.34,18.5989,18.34,18.57,2226110,36.68,37.1978,36.68,37.14,1113055,0.0,1.0
2021-02-01,18.51,18.6,18.4883,18.59,3302728,37.02,37.2,36.9766,37.18,1651364,0.0,1.0
2021-02-02,18.28,18.32,18.215,18.32,2803851,36.56,36.64,36.43,36.64,1401925.5,0.0,1.0
2021-02-03,18.25,18.325,18.21,18.3,1705501,36.5,36.65,36.42,36.6,852750.5,0.0,1.0
2021-02-04,17.86,17.88,17.77,17.87,2681858,35.72,35.76,35.54,35.74,1340929,0.0,1.0
2021-02-05,18.02,18.07,17.91,17.93,2222137,36.04,36.14,35.82,35.86,1111068.5,0.0,1.0
2021-02-08,18.22,18.305,18.211,18.27,1467165,36.44,36.61,36.422,36.54,733582.5,0.0,1.0
2021-02-09,18.27,18.37,18.24,18.33,2611435,36.54,36.74,36.48,36.66,1305717.5,0.0,1.0
2021-02-10,18.34,18.39,18.2601,18.39,2702232,36.68,36.78,36.5202,36.78,1351116,0.0,1.0
2021-02-11,18.18,18.3591,18.13,18.35,2124664,36.36,36.7182,36.26,36.7,1062332,0.0,1.0
2021-02-12,18.13,18.22,18.04,18.09,1767591,36.26,36.44,36.08,36.18,883795.5,0.0,1.0
2021-02-16,17.86,18.0599,17.81,17.86,3557241,35.72,36.1198,35.62,35.72,1778620.5,0.0,1.0
2021-02-17,17.67,17.76,17.61,17.73,2713447,35.34,35.52,35.22,35.46,1356723.5,0.0,1.0
2021-02-18,17.67,17.7621,17.6,17.73,2100601,35.34,35.5242,35.2,35.46,1050300.5,0.0,1.0
2021-02-19,17.74,17.83,17.6901,17.71,1866355,35.48,35.66,35.3802,35.42,933177.5,0.0,1.0
2021-02-22,18.0,18.04,17.87,17.89,1754018,36.0,36.08,35.74,35.78,877009,0.0,1.0
2021-02-23,17.97,18.02,17.89,17.99,1650667,35.94,36.04,35.78,35.98,825333.5,0.0,1.0
2021-02-24,17.95,17.96,17.75,17.81,1644647,35.9,35.92,35.5,35.62,822323.5,0.0,1.0
2021-02-25,17.62,17.8,17.57,17.73,6224935,35.24,35.6,35.14,35.46,3112467.5,0.0,1.0
2021-02-26,17.19,17.53,17.09,17.53,7013543,34.38,35.06,34.18,35.06,3506771.5,0.0,1.0
2021-03-01,17.16,17.345,17.115,17.32,3279838,34.32,34.69,34.23,34.64,1639919,0.0,1.0
2021-03-02,17.25,17.2999,17.1204,17.19,2375975,34.5,34.5998,34.2408,34.38,1187987.5,0.0,1.0
2021-03-03,17.07,17.1699,16.94,17.07,3301548,34.14,34.3398,33.88,34.14,1650774,0.0,1.0
2021-03-04,16.9,17.14,16.82,17.05,3042349,33.8,34.28,33.64,34.1,1521174.5,0.0,1.0
2021-03-05,16.89,16.97,16.8399,16.96,10477755,33.78,33.94,33.6798,33.92,5238877.5,0.0,1.0
2021-03-08,16.73,16.86,16.68,16.85,2845038,33.46,33.72,33.36,33.7,1422519,0.0,1.0
2021-03-09,17.08,17.12,17.04,17.07,2572910,34.16,34.24,34.08,34.14,1286455,0.0,1.0
2021-03-10,17.18,17.18,17.06,17.1,1871355,34.36,34.36,34.12,34.2,935677.5,0.0,1.0
2021-03-11,17.16,17.2,17.11,17.15,2805901,34.32,34.4,34.22,34.3,1402950.5,0.0,1.0
2021-03-12,17.16,17.17,16.9219,16.95,4943264,34.32,34.34,33.8438,33.9,2471632,0.0,1.0
2021-03-15,17.23,17.26,17.15,17.24,2739388,34.46,34.52,34.3,34.48,1369694,0.0,1.0
2021-03-16,17.24,17.33,17.1879,17.25,3619351,34.48,34.66,34.3758,34.5,1809675.5,0.0,1.0
2021-03-17,17.37,17.43,17.15,17.24,3602838,34.74,34.86,34.3,34.48,1801419,0.0,1.0
2021-03-18,17.27,17.29,17.11,17.12,1622553,34.54,34.58,34.22,34.24,811276.5,0.0,1.0
2021-03-19,17.35,17.36,17.25,17.27,1396625,34.7,34.72,34.5,34.54,698312.5,0.0,1.0
2021-03-22,17.32,17.33,17.225,17.24,1251240,34.64,34.66,34.45,34.48,625620,0.0,1.0
2021-03-23,17.2,17.26,17.16,17.26,1419139,34.4,34.52,34.32,34.52,709569.5,0.0,1.0
2021-03-24,17.25,17.2936,17.2,17.22,1390182,34.5,34.5872,34.4,34.44,695091,0.0,1.0
2021-03-25,17.19,17.37,17.14,17.31,1638983,34.38,34.74,34.28,34.62,819491.5,0.0,1.0
2021-03-26,17.24,17.28,17.17,17.18,986732,34.48,34.56,34.34,34.36,493366,0.0,1.0
2021-03-29,17.03,17.15,16.98,17.15,1195830,34.06,34.3,33.96,34.3,597915,0.0,1.0
2021-03-30,16.74,16.8,16.73,16.78,1754942,33.48,33.6,33.46,33.56,877471,0.0,1.0
2021-03-31,17.0,17.06,16.7964,16.8,2804982,34.0,34.12,33.5928,33.6,1402491,0.0,1.0
2021-04-01,17.21,17.22,17.13,17.17,1785027,34.42,34.44,34.26,34.34,892513.5,0.0,1.0
2021-04-05,17.2,17.2499,17.14,17.16,4768909,34.4,34.4998,34.28,34.32,2384454.5,0.0,1.0
2021-04-06,17.34,17.37,17.29,17.29,3159523,34.68,34.74,34.58,34.58,1579761.5,0.0,1.0
2021-04-07,17.29,17.34,17.26,17.3,1467228,34.58,34.68,34.52,34.6,733614,0.0,1.0
2021-04-08,17.48,17.5,17.44,17.44,1668915,34.96,35.0,34.88,34.88,834457.5,0.0,1.0
2021-04-09,17.35,17.38,17.26,17.3,1703434,34.7,34.76,34.52,34.6,851717,0.0,1.0
2021-04-12,17.24,17.295,17.185,17.29,2188891,34.48,34.59,34.37,34.58,1094445.5,0.0,1.0
2021-04-13,17.35,17.4,17.3191,17.33,2221433,34.7,34.8,34.6382,34.66,1110716.5,0.0,1.0
2021-04-14,17.29,17.3188,17.24,17.3,1605429,34.58,34.6376,34.48,34.6,802714.5,0.0,1.0
2021-04-15,17.56,17.61,17.42,17.43,3393295,35.12,35.22,34.84,34.86,1696647.5,0.0,1.0
2021-04-16,17.66,17.72,17.63,17.66,1093752,35.32,35.44,35.26,35.32,546876,0.0,1.0
2021-04-19,17.61,17.675,17.6016,17.63,1659057,35.22,35.35,35.2032,35.26,829528.5,0.0,1.0
2021-04-20,17.69,17.72,17.6,17.6,3034032,35.38,35.44,35.2,35.2,1517016,0.0,1.0
2021-04-21,17.86,17.89,17.755,17.76,2200353,35.72,35.78,35.51,35.52,1100176.5,0.0,1.0
2021-04-22,17.75,17.795,17.6887,17.76,994132,35.5,35.59,35.3774,35.52,497066,0.0,1.0
2021-04-23,17.68,17.795,17.6116,17.79,1173494,35.36,35.59,35.2232,35.58,586747,0.0,1.0
2021-04-26,17.73,17.73,17.64,17.71,835714,35.46,35.46,35.28,35.42,417857,0.0,1.0
2021-04-27,17.68,17.7581,17.6618,17.74,849366,35.36,35.5162,35.3236,35.48,424683,0.0,1.0
2021-04-28,17.72,17.74,17.58,17.61,1098955,35.44,35.48,35.16,35.22,549477.5,0.0,1.0
2021-04-29,17.66,17.66,17.47,17.6,3364091,35.32,35.32,34.94,35.2,1682045.5,0.0,1.0
2021-04-30,17.6,17.63,17.55,17.63,1685330,35.2,35.26,35.1,35.26,842665,0.0,1.0
2021-05-03,17.82,17.89,17.7819,17.81,1348873,35.64,35.78,35.5638,35.62,674436.5,0.0,1.0
2021-05-04,17.7,17.9,17.62,17.82,3111489,35.4,35.8,35.24,35.64,1555744.5,0.0,1.0
2021-05-05,17.76,17.77,17.7,17.71,1732000,35.52,35.54,35.4,35.42,866000,0.0,1.0
2021-05-06,18.06,18.0899,17.84,17.85,3852600,36.12,36.1798,35.68,35.7,1926300,0.0,1.0
2021-05-07,18.22,18.33,18.17,18.23,4262393,36.44,36.66,36.34,36.46,2131196.5,0.0,1.0
2021-05-10,18.28,18.36,18.25,18.36,2749617,36.56,36.72,36.5,36.72,1374808.5,0.0,1.0
2021-05-11,18.29,18.29,18.09,18.13,1798269,36.58,36.58,36.18,36.26,899134.5,0.0,1.0
2021-05-12,18.1,18.255,18.1,18.22,4331172,36.2,36.51,36.2,36.44,2165586,0.0,1.0
2021-05-13,18.19,18.1999,18.085,18.1,1269107,36.38,36.3998,36.17,36.2,634553.5,0.0,1.0
2021-05-14,18.35,18.35,18.2519,18.29,1370329,36.7,36.7,36.5038,36.58,685164.5,0.0,1.0
2021-05-17,18.57,18.59,18.41,18.42,3317002,37.14,37.18,36.82,36.84,1658501,0.0,1.0
2021-05-18,18.59,18.62,18.54,18.6,1814137,37.18,37.24,37.08,37.2,907068.5,0.0,1.0
2021-05-19,18.61,18.8003,18.525,18.61,4215131,37.22,37.6006,37.05,37.22,2107565.5,0.0,1.0
2021-05-20,18.7,18.74,18.61,18.63,2696861,37.4,37.48,37.22,37.26,1348430.5,0.0,1.0
2021-05-21,18.71,18.79,18.61,18.75,1284940,37.42,37.58,37.22,37.5,642470,0.0,1.0
2021-05-24,18.73,18.76,18.685,18.72,1198165,37.46,37.52,37.37,37.44,599082.5,0.0,1.0
2021-05-25,18.91,18.91,18.7019,18.72,1751540,37.82,37.82,37.4038,37.44,875770,0.0,1.0
2021-05-26,18.88,18.9777,18.8114,18.96,2239137,37.76,37.9554,37.6228,37.92,1119568.5,0.0,1.0
2021-05-27,18.87,18.8999,18.79,18.86,3729074,37.74,37.7998,37.58,37.72,1864537,0.0,1.0
2021-05-28,18.93,18.955,18.83,18.86,1707214,37.86,37.91,37.66,37.72,853607,0.0,1.0
2021-06-01,18.91,19.0,18.825,18.99,1986588,37.82,38.0,37.65,37.98,993294,0.0,1.0
2021-06-02,18.99,19.0,18.9119,18.94,1401176,37.98,38.0,37.8238,37.88,700588,0.0,1.0
2021-06-03,18.61,18.69,18.56,18.69,1921625,37.22,37.38,37.12,37.38,960812.5,0.0,1.0
2021-06-04,18.82,18.86,18.76,18.76,1349947,37.64,37.72,37.52,37.52,674973.5,0.0,1.0
2021-06-07,18.89,18.9,18.77,18.8,2035457,37.78,37.8,37.54,37.6,1017728.5,0.0,1.0
2021-06-08,18.83,18.865,18.74,18.82,1123967,37.66,37.73,37.48,37.64,561983.5,0.0,1.0
2021-06-09,18.8,18.89,18.79,18.84,3404716,37.6,37.78,37.58,37.68,1702358,0.0,1.0
2021-06-10,18.89,18.89,18.75,18.77,3670856,37.78,37.78,37.5,37.54,1835428,0.0,1.0
2021-06-11,18.67,18.76,18.6498,18.74,1824132,37.34,37.52,37.2996,37.48,912066,0.0,1.0
2021-06-14,18.57,18.6,18.38,18.39,2097777,37.14,37.2,36.76,36.78,1048888.5,0.0,1.0
2021-06-15,18.5,18.585,18.42,18.58,3869107,37.0,37.17,36.84,37.16,1934553.5,0.0,1.0
2021-06-16,18.19,18.53,18.175,18.49,2830465,36.38,37.06,36.35,36.98,1415232.5,0.0,1.0
2021-06-17,17.63,17.8006,17.5881,17.75,3492272,35.26,35.6012,35.1762,35.5,1746136,0.0,1.0
2021-06-18,17.53,17.71,17.53,17.65,2142903,35.06,35.42,35.06,35.3,1071451.5,0.0,1.0
2021-06-21,17.74,17.77,17.64,17.69,2199559,35.48,35.54,35.28,35.38,1099779.5,0.0,1.0
2021-06-22,17.67,17.74,17.64,17.68,1844237,35.34,35.48,35.28,35.36,922118.5,0.0,1.0
2021-06-23,17.66,17.86,17.64,17.75,2621755,35.32,35.72,35.28,35.5,1310877.5,0.0,1.0
2021-06-24,17.64,17.7698,17.64,17.76,2655269,35.28,35.5396,35.28,35.52,1327634.5,0.0,1.0
2021-06-25,17.69,17.8,17.67,17.8,1323280,35.38,35.6,35.34,35.6,661640,0.0,1.0
2021-06-28,17.69,17.735,17.68,17.72,1428977,35.38,35.47,35.36,35.44,714488.5,0.0,1.0
2021-06-29,17.53,17.5688,17.43,17.47,2842453,35.06,35.1376,34.86,34.94,1421226.5,0.0,1.0
2021-06-30,17.61,17.65,17.46,17.49,4048089,35.22,35.3,34.92,34.98,2024044.5,0.0,1.0
2021-07-01,17.66,17.73,17.59,17.72,2784440,35.32,35.46,35.18,35.44,1392220,0.0,1.0
2021-07-02,17.78,17.8299,17.69,17.8,2901041,35.56,35.6598,35.38,35.6,1450520.5,0.0,1.0
2021-07-06,17.88,18.03,17.81,17.99,1982055,35.76,36.06,35.62,35.98,991027.5,0.0,1.0
2021-07-07,17.94,17.9899,17.8799,17.93,1886094,35.88,35.9798,35.7598,35.86,943047,0.0,1.0
2021-07-08,17.93,18.06,17.85,18.06,3106010,35.86,36.12,35.7,36.12,1553005,0.0,1.0
2021-07-09,17.99,18.0294,17.93,17.95,1144446,35.98,36.0588,35.86,35.9,572223,0.0,1.0
2021-07-12,17.96,17.98,17.82,17.94,1433157,35.92,35.96,35.64,35.88,716578.5,0.0,1.0
2021-07-13,17.99,18.055,17.9519,18.02,3833046,35.98,36.11,35.9038,36.04,1916523,0.0,1.0
2021-07-14,18.17,18.175,18.1,18.17,1530077,36.34,36.35,36.2,36.34,765038.5,0.0,1.0
2021-07-15,18.19,18.205,18.1,18.17,2122440,36.38,36.41,36.2,36.34,1061220,0.0,1.0
2021-07-16,18.01,18.1617,18.0,18.14,1345034,36.02,36.3234,36.0,36.28,672517,0.0,1.0
2021-07-19,18.02,18.06,17.95,18.02,2102651,36.04,36.12,35.9,36.04,1051325.5,0.0,1.0
2021-07-20,18.01,18.1503,17.95,18.13,1689503,36.02,36.3006,35.9,36.26,844751.5,0.0,1.0
2021-07-21,17.94,17.965,17.87,17.9,1454197,35.88,35.93,35.74,35.8,727098.5,0.0,1.0
2021-07-22,17.98,17.98,17.865,17.9,852087,35.96,35.96,35.73,35.8,426043.5,0.0,1.0
2021-07-23,17.91,17.95,17.855,17.91,922605,35.82,35.9,35.71,35.82,461302.5,0.0,1.0
2021-07-26,17.87,17.947,17.8601,17.92,1002374,35.74,35.894,35.7202,35.84,501187,0.0,1.0
2021-07-27,17.9,17.95,17.85,17.94,1817734,35.8,35.9,35.7,35.88,908867,0.0,1.0
2021-07-28,17.99,18.0,17.84,17.89,1678795,35.98,36.0,35.68,35.78,839397.5,0.0,1.0
2021-07-29,18.2,18.23,18.14,18.15,1668461,36.4,36.46,36.28,36.3,834230.5,0.0,1.0
2021-07-30,18.04,18.17,18.0,18.14,1510416,36.08,36.34,36.0,36.28,755208,0.0,1.0
2021-08-02,18.04,18.0999,17.98,18.0,1348952,36.08,36.1998,35.96,36.0,674476,0.0,1.0
2021-08-03,18.01,18.045,17.99,18.02,1263913,36.02,36.09,35.98,36.04,631956.5,0.0,1.0
2021-08-04,18.03,18.22,17.97,18.2,1692589,36.06,36.44,35.94,36.4,846294.5,0.0,1.0
2021-08-05,17.94,18.01,17.88,18.01,1247695,35.88,36.02,35.76,36.02,623847.5,0.0,1.0
2021-08-06,17.51,17.6337,17.49,17.63,1981982,35.02,35.2674,34.98,35.26,990991,0.0,1.0
2021-08-09,17.2,17.36,17.145,17.33,2365961,34.4,34.72,34.29,34.66,1182980.5,0.0,1.0
2021-08-10,17.2,17.23,17.0801,17.16,1463309,34.4,34.46,34.1602,34.32,731654.5,0.0,1.0
2021-08-11,17.43,17.45,17.295,17.35,1274742,34.86,34.9,34.59,34.7,637371,0.0,1.0
2021-08-12,17.45,17.45,17.32,17.4,2413777,34.9,34.9,34.64,34.8,1206888.5,0.0,1.0
2021-08-13,17.68,17.7,17.53,17.55,1349205,35.36,35.4,35.06,35.1,674602.5,0.0,1.0
2021-08-16,17.77,17.797,17.71,17.73,1310698,35.54,35.594,35.42,35.46,655349,0.0,1.0
2021-08-17,17.75,17.83,17.71,17.78,2558209,35.5,35.66,35.42,35.56,1279104.5,0.0,1.0
2021-08-18,17.76,17.8,17.68,17.77,1548412,35.52,35.6,35.36,35.54,774206,0.0,1.0
2021-08-19,17.72,17.79,17.66,17.79,1288749,35.44,35.58,35.32,35.58,644374.5,0.0,1.0
2021-08-20,17.73,17.7667,17.6898,17.74,845064,35.46,35.5334,35.3796,35.48,422532,0.0,1.0
2021-08-23,17.94,17.96,17.86,17.94,1791934,35.88,35.92,35.72,35.88,895967,0.0,1.0
2021-08-24,17.92,17.9965,17.92,17.97,1944651,35.84,35.993,35.84,35.94,972325.5,0.0,1.0
2021-08-25,17.8,17.85,17.73,17.85,4773974,35.6,35.7,35.46,35.7,2386987,0.0,1.0
2021-08-26,17.82,17.88,17.74,17.79,2071669,35.64,35.76,35.48,35.58,1035834.5,0.0,1.0
2021-08-27,18.08,18.09,17.74,17.82,2315453,36.16,36.18,35.48,35.64,1157726.5,0.0,1.0
2021-08-30,18.01,18.0578,17.98,18.04,817456,36.02,36.1156,35.96,36.08,408728,0.0,1.0
2021-08-31,18.06,18.0664,17.94,17.99,2555447,36.12,36.1328,35.88,35.98,1277723.5,0.0,1.0
2021-09-01,18.04,18.075,17.99,18.07,2195493,36.08,36.15,35.98,36.14,1097746.5,0.0,1.0
2021-09-02,18.0,18.0399,17.95,18.03,3664263,36.0,36.0798,35.9,36.06,1832131.5,0.0,1.0
2021-09-03,18.19,18.24,18.09,18.13,3029361,36.38,36.48,36.18,36.26,1514680.5,0.0,1.0
2021-09-07,17.84,18.05,17.8296,18.03,3708442,35.68,36.1,35.6592,36.06,1854221,0.0,1.0
2021-09-08,17.78,17.87,17.725,17.87,2071429,35.56,35.74,35.45,35.74,1035714.5,0.0,1.0
2021-09-09,17.85,17.89,17.74,17.89,2467318,35.7,35.78,35.48,35.78,1233659,0.0,1.0
2021-09-10,17.77,17.87,17.77,17.85,1055913,35.54,35.74,35.54,35.7,527956.5,0.0,1.0
2021-09-13,17.84,17.88,17.7997,17.81,2633921,35.68,35.76,35.5994,35.62,1316960.5,0.0,1.0
2021-09-14,17.94,17.9818,17.81,17.89,6597126,35.88,35.9636,35.62,35.78,3298563,0.0,1.0
2021-09-15,17.83,17.895,17.805,17.88,2425856,35.66,35.79,35.61,35.76,1212928,0.0,1.0
2021-09-16,17.44,17.48,17.36,17.48,2351852,34.88,34.96,34.72,34.96,1175926,0.0,1.0
2021-09-17,17.42,17.47,17.375,17.43,1712891,34.84,34.94,34.75,34.86,856445.5,0.0,1.0
2021-09-20,17.54,17.57,17.44,17.47,1243070,35.08,35.14,34.88,34.94,621535,0.0,1.0
2021-09-21,17.65,17.7161,17.59,17.63,4665049,35.3,35.4322,35.18,35.26,2332524.5,0.0,1.0
2021-09-22,17.58,17.769,17.55,17.64,3011929,35.16,35.538,35.1,35.28,1505964.5,0.0,1.0
2021-09-23,17.38,17.45,17.36,17.45,2677031,34.76,34.9,34.72,34.9,1338515.5,0.0,1.0
2021-09-24,17.36,17.439,17.305,17.34,1130773,34.72,34.878,34.61,34.68,565386.5,0.0,1.0
2021-09-27,17.41,17.47,17.385,17.42,2936119,34.82,34.94,34.77,34.84,1468059.5,0.0,1.0
2021-09-28,17.23,17.31,17.195,17.31,3219393,34.46,34.62,34.39,34.62,1609696.5,0.0,1.0
2021-09-29,17.16,17.3,17.12,17.26,1886501,34.32,34.6,34.24,34.52,943250.5,0.0,1.0
2021-09-30,17.46,17.535,17.26,17.3,2886359,34.92,35.07,34.52,34.6,1443179.5,0.0,1.0
2021-10-01,17.49,17.54,17.43,17.47,3169268,34.98,35.08,34.86,34.94,1584634,0.0,1.0
2021-10-04,17.59,17.6,17.3801,17.41,4656247,35.18,35.2,34.7602,34.82,2328123.5,0.0,1.0
2021-10-05,17.5,17.5279,17.39,17.44,2195748,35.0,35.0558,34.78,34.88,1097874,0.0,1.0
2021-10-06,17.53,17.5479,17.45,17.45,2241775,35.06,35.0958,34.9,34.9,1120887.5,0.0,1.0
2021-10-07,17.46,17.525,17.43,17.45,1277813,34.92,35.05,34.86,34.9,638906.5,0.0,1.0
2021-10-08,17.47,17.6901,17.4562,17.69,2232949,34.94,35.3802,34.9124,35.38,1116474.5,0.0,1.0
2021-10-11,17.43,17.4976,17.43,17.45,969101,34.86,34.9952,34.86,34.9,484550.5,0.0,1.0
2021-10-12,17.51,17.5899,17.47,17.51,2887093,35.02,35.1798,34.94,35.02,1443546.5,0.0,1.0
2021-10-13,17.81,17.8501,17.57,17.58,3420801,35.62,35.7002,35.14,35.16,1710400.5,0.0,1.0
2021-10-14,17.87,17.89,17.83,17.89,1371522,35.74,35.78,35.66,35.78,685761,0.0,1.0
2021-10-15,17.57,17.655,17.55,17.59,8547986,35.14,35.31,35.1,35.18,4273993,0.0,1.0
2021-10-18,17.53,17.6054,17.52,17.6,6735670,35.06,35.2108,35.04,35.2,3367835,0.0,1.0
2021-10-19,17.6,17.7027,17.565,17.7,1893215,35.2,35.4054,35.13,35.4,946607.5,0.0,1.0
2021-10-20,17.75,17.77,17.645,17.68,1887093,35.5,35.54,35.29,35.36,943546.5,0.0,1.0
2021-10-21,17.74,17.75,17.6799,17.73,1797457,35.48,35.5,35.3598,35.46,898728.5,0.0,1.0
2021-10-22,17.84,18.029,17.725,17.94,2373434,35.68,36.058,35.45,35.88,1186717,0.0,1.0
2021-10-25,17.96,17.9902,17.92,17.94,2227572,35.92,35.9804,35.84,35.88,1113786,0.0,1.0
2021-10-26,17.83,17.86,17.7157,17.86,3856825,35.66,35.72,35.4314,35.72,1928412.5,0.0,1.0
2021-10-27,17.88,17.8899,17.75,17.84,1767184,35.76,35.7798,35.5,35.68,883592,0.0,1.0
2021-10-28,17.88,17.99,17.815,17.97,3554977,35.76,35.98,35.63,35.94,1777488.5,0.0,1.0
2021-10-29,17.73,17.73,17.6101,17.69,1936004,35.46,35.46,35.2202,35.38,968002,0.0,1.0
2021-11-01,17.82,17.85,17.75,17.8,1828990,35.64,35.7,35.5,35.6,914495,0.0,1.0
2021-11-02,17.77,17.823,17.75,17.81,1424003,35.54,35.646,35.5,35.62,712001.5,0.0,1.0
2021-11-03,17.62,17.645,17.48,17.59,2907953,35.24,35.29,34.96,35.18,1453976.5,0.0,1.0
2021-11-04,17.82,17.88,17.8,17.82,1444125,35.64,35.76,35.6,35.64,722062.5,0.0,1.0
2021-11-05,18.07,18.07,17.85,17.92,2150331,36.14,36.14,35.7,35.84,1075165.5,0.0,1.0
2021-11-08,18.13,18.15,18.0898,18.13,1845403,36.26,36.3,36.1796,36.26,922701.5,0.0,1.0
2021-11-09,18.22,18.22,18.095,18.15,1622014,36.44,36.44,36.19,36.3,811007,0.0,1.0
2021-11-10,18.42,18.57,18.3099,18.46,3389179,36.84,37.14,36.6198,36.92,1694589.5,0.0,1.0
2021-11-11,18.52,18.5344,18.48,18.51,1421850,37.04,37.0688,36.96,37.02,710925,0.0,1.0
2021-11-12,18.55,18.575,18.445,18.46,2143293,37.1,37.15,36.89,36.92,1071646.5,0.0,1.0
2021-11-15,18.53,18.567,18.47,18.52,2238861,37.06,37.134,36.94,37.04,1119430.5,0.0,1.0
2021-11-16,18.4,18.55,18.385,18.51,1798081,36.8,37.1,36.77,37.02,899040.5,0.0,1.0
2021-11-17,18.55,18.57,18.5,18.53,2816042,37.1,37.14,37.0,37.06,1408021,0.0,1.0
2021-11-18,18.5,18.54,18.455,18.51,1981847,37.0,37.08,36.91,37.02,990923.5,0.0,1.0
2021-11-19,18.37,18.515,18.32,18.48,3485555,36.74,37.03,36.64,36.96,1742777.5,0.0,1.0
2021-11-22,17.95,18.12,17.9119,18.07,2855128,35.9,36.24,35.8238,36.14,1427564,0.0,1.0
2021-11-23,17.8,17.825,17.71,17.7901,2155138,35.6,35.65,35.42,35.5802,1077569,0.0,1.0
2021-11-24,17.78,17.81,17.69,17.72,1897958,35.56,35.62,35.38,35.44,948979,0.0,1.0
2021-11-26,17.75,17.94,17.695,17.94,3072469,35.5,35.88,35.39,35.88,1536234.5,0.0,1.0
2021-11-29,17.73,17.79,17.7,17.75,3113313,35.46,35.58,35.4,35.5,1556656.5,0.0,1.0
2021-11-30,17.61,17.97,17.59,17.85,4199286,35.22,35.94,35.18,35.7,2099643,0.0,1.0
2021-12-01,17.68,17.81,17.6601,17.75,2524123,35.36,35.62,35.3202,35.5,1262061.5,0.0,1.0
2021-12-02,17.57,17.655,17.51,17.65,3015423,35.14,35.31,35.02,35.3,1507711.5,0.0,1.0
2021-12-03,17.73,17.75,17.56,17.6,3696583,35.46,35.5,35.12,35.2,1848291.5,0.0,1.0
2021-12-06,17.69,17.74,17.65,17.67,2666465,35.38,35.48,35.3,35.34,1333232.5,0.0,1.0
2021-12-07,17.75,17.77,17.675,17.69,1751403,35.5,35.54,35.35,35.38,875701.5,0.0,1.0
2021-12-08,17.75,17.76,17.69,17.72,1494852,35.5,35.52,35.38,35.44,747426,0.0,1.0
2021-12-09,17.65,17.72,17.63,17.72,3422757,35.3,35.44,35.26,35.44,1711378.5,0.0,1.0
2021-12-10,17.71,17.7595,17.68,17.74,3534025,35.42,35.519,35.36,35.48,1767012.5,0.0,1.0
2021-12-13,17.77,17.79,17.73,17.76,2621362,35.54,35.58,35.46,35.52,1310681,0.0,1.0
2021-12-14,17.6,17.67,17.57,17.59,2439918,35.2,35.34,35.14,35.18,1219959,0.0,1.0
2021-12-15,17.68,17.7,17.43,17.59,5773583,35.36,35.4,34.86,35.18,2886791.5,0.0,1.0
2021-12-16,17.88,17.89,17.76,17.76,4187810,35.76,35.78,35.52,35.52,2093905,0.0,1.0
2021-12-17,17.85,17.9858,17.85,17.95,3229908,35.7,35.9716,35.7,35.9,1614954,0.0,1.0
2021-12-20,17.78,17.87,17.77,17.86,2811964,35.56,35.74,35.54,35.72,1405982,0.0,1.0
2021-12-21,17.77,17.85,17.74,17.85,2717444,35.54,35.7,35.48,35.7,1358722,0.0,1.0
2021-12-22,17.95,17.95,17.78,17.84,2294921,35.9,35.9,35.56,35.68,1147460.5,0.0,1.0
2021-12-23,17.98,18.0,17.88,17.96,3074759,35.96,36.0,35.76,35.92,1537379.5,0.0,1.0
2021-12-27,18.01,18.0208,17.95,17.97,3370145,36.02,36.0416,35.9,35.94,1685072.5,0.0,1.0
2021-12-28,17.95,18.05,17.94,18.0,2575395,35.9,36.1,35.88,36.0,1287697.5,0.0,1.0
2021-12-29,17.94,17.95,17.79,17.81,2863217,35.88,35.9,35.58,35.62,1431608.5,0.0,1.0
2021-12-30,18.06,18.06,17.91,17.91,2848161,36.12,36.12,35.82,35.82,1424080.5,0.0,1.0
2021-12-31,18.18,18.19,18.09,18.14,2698884,36.36,36.38,36.18,36.28,1349442,0.0,1.0
2022-01-03,17.9,17.98,17.87,17.96,2962622,35.8,35.96,35.74,35.92,1481311,0.0,1.0
2022-01-04,18.04,18.055,17.9542,17.98,2744029,36.08,36.11,35.9084,35.96,1372014.5,0.0,1.0
2022-01-05,17.98,18.18,17.97,18.16,4190027,35.96,36.36,35.94,36.32,2095013.5,0.0,1.0
2022-01-06,17.77,17.84,17.75,17.79,3185941,35.54,35.68,35.5,35.58,1592970.5,0.0,1.0
2022-01-07,17.84,17.875,17.7515,17.82,3895556,35.68,35.75,35.503,35.64,1947778,0.0,1.0
2022-01-10,17.9,17.905,17.8,17.8,2494711,35.8,35.81,35.6,35.6,1247355.5,0.0,1.0
2022-01-11,18.12,18.12,17.9199,17.93,5187454,36.24,36.24,35.8398,35.86,2593727,0.0,1.0
2022-01-12,18.16,18.17,18.09,18.1,2791574,36.32,36.34,36.18,36.2,1395787,0.0,1.0
2022-01-13,18.11,18.11,18.01,18.1,3700900,36.22,36.22,36.02,36.2,1850450,0.0,1.0
2022-01-14,18.06,18.1431,18.03,18.11,2531092,36.12,36.2862,36.06,36.22,1265546,0.0,1.0
2022-01-18,18.03,18.09,17.99,18.04,2343684,36.06,36.18,35.98,36.08,1171842,0.0,1.0
2022-01-19,18.32,18.32,18.11,18.12,4050921,36.64,36.64,36.22,36.24,2025460.5,0.0,1.0
2022-01-20,18.26,18.365,18.26,18.34,2086782,36.52,36.73,36.52,36.68,1043391,0.0,1.0
2022-01-21,18.21,18.31,18.17,18.31,2793674,36.42,36.62,36.34,36.62,1396837,0.0,1.0
2022-01-24,18.29,18.315,18.18,18.28,3298693,36.58,36.63,36.36,36.56,1649346.5,0.0,1.0
2022-01-25,18.37,18.42,18.2782,18.3,4353512,36.74,36.84,36.5564,36.6,2176756,0.0,1.0
2022-01-26,18.07,18.27,18.035,18.24,5548838,36.14,36.54,36.07,36.48,2774419,0.0,1.0
2022-01-27,17.84,17.99,17.8033,17.88,3560663,35.68,35.98,35.6066,35.76,1780331.5,0.0,1.0
2022-01-28,17.78,17.81,17.705,17.73,3274448,35.56,35.62,35.41,35.46,1637224,0.0,1.0
2022-01-31,17.88,17.89,17.8245,17.86,6221409,35.76,35.78,35.649,35.72,3110704.5,0.0,1.0
2022-02-01,17.89,17.9601,17.87,17.93,4737283,35.78,35.9202,35.74,35.86,2368641.5,0.0,1.0
2022-02-02,17.97,17.995,17.8939,17.92,2993537,35.94,35.99,35.7878,35.84,1496768.5,0.0,1.0
2022-02-03,17.94,17.9606,17.775,17.92,5050092,35.88,35.9212,35.55,35.84,2525046,0.0,1.0
2022-02-04,17.97,17.9803,17.87,17.88,3729831,35.94,35.9606,35.74,35.76,1864915.5,0.0,1.0
2022-02-07,18.11,18.12,18.0036,18.04,5106474,36.22,36.24,36.0072,36.08,2553237,0.0,1.0
2022-02-08,18.15,18.17,18.085,18.11,4915405,36.3,36.34,36.17,36.22,2457702.5,0.0,1.0
2022-02-09,18.22,18.24,18.145,18.17,2526444,36.44,36.48,36.29,36.34,1263222,0.0,1.0
2022-02-10,18.16,18.3,18.145,18.15,7351501,36.32,36.6,36.29,36.3,3675750.5,0.0,1.0
2022-02-11,18.5,18.5308,18.16,18.16,9322105,37.0,37.0616,36.32,36.32,4661052.5,0.0,1.0
2022-02-14,18.59,18.62,18.48,18.5,8498639,37.18,37.24,36.96,37.0,4249319.5,0.0,1.0
2022-02-15,18.42,18.445,18.3481,18.41,7578980,36.84,36.89,36.6962,36.82,3789490,0.0,1.0
2022-02-16,18.61,18.61,18.46,18.46,5388777,37.22,37.22,36.92,36.92,2694388.5,0.0,1.0
2022-02-17,18.86,18.89,18.77,18.8,6221629,37.72,37.78,37.54,37.6,3110814.5,0.0,1.0
2022-02-18,18.84,18.86,18.78,18.84,4763741,37.68,37.72,37.56,37.68,2381870.5,0.0,1.0
2022-02-22,18.88,18.95,18.82,18.9,13015362,37.76,37.9,37.64,37.8,6507681,0.0,1.0
2022-02-23,37.95,37.967,37.75,37.7653,5092975,37.95,37.967,37.75,37.7653,5092975,0.0,0.5
2022-02-24,37.72,38.87,37.32,38.86,11592997,37.72,38.87,37.32,38.86,11592997,0.0,1.0
2022-02-25,37.57,37.62,37.42,37.56,4714390,37.57,37.62,37.42,37.56,4714390,0.0,1.0
2022-02-28,37.96,38.0975,37.57,38.07,9627403,37.96,38.0975,37.57,38.07,9627403,0.0,1.0
2022-03-01,38.67,38.68,38.11,38.12,10725382,38.67,38.68,38.11,38.12,10725382,0.0,1.0
2022-03-02,38.25,38.46,38.05,38.35,11964302,38.25,38.46,38.05,38.35,11964302,0.0,1.0
2022-03-03,38.48,38.58,38.21,38.31,14090538,38.48,38.58,38.21,38.31,14090538,0.0,1.0
2022-03-04,39.1,39.15,38.61,38.77,9366754,39.1,39.15,38.61,38.77,9366754,0.0,1.0
2022-03-07,39.68,39.725,39.2025,39.25,6971057,39.68,39.725,39.2025,39.25,6971057,0.0,1.0
2022-03-08,40.77,41.14,40.07,40.08,6535943,40.77,41.14,40.07,40.08,6535943,0.0,1.0
2022-03-09,39.56,39.84,39.34,39.61,6540483,39.56,39.84,39.34,39.61,6540483,0.0,1.0
2022-03-10,39.68,39.8701,39.385,39.79,2004981,39.68,39.8701,39.385,39.79,2004981,0.0,1.0
2022-03-11,39.39,39.545,39.05,39.12,1846408,39.39,39.545,39.05,39.12,1846408,0.0,1.0
2022-03-14,38.81,39.005,38.7402,38.95,1654973,38.81,39.005,38.7402,38.95,1654973,0.0,1.0
2022-03-15,38.08,38.36,37.89,38.11,2170621,38.08,38.36,37.89,38.11,2170621,0.0,1.0
2022-03-16,38.33,38.34,37.66,38.12,4654314,38.33,38.34,37.66,38.12,4654314,0.0,1.0
2022-03-17,38.5,38.74,38.46,38.57,1688817,38.5,38.74,38.46,38.57,1688817,0.0,1.0
2022-03-18,38.15,38.51,38.11,38.29,1711112,38.15,38.51,38.11,38.29,1711112,0.0,1.0
2022-03-21,38.46,38.58,38.18,38.19,4716371,38.46,38.58,38.18,38.19,4716371,0.0,1.0
2022-03-22,38.18,38.255,37.96,38.22,4294024,38.18,38.255,37.96,38.22,4294024,0.0,1.0
2022-03-23,38.69,38.72,38.265,38.39,2028362,38.69,38.72,38.265,38.39,2028362,0.0,1.0
2022-03-24,38.99,39.065,38.7,38.83,3819245,38.99,39.065,38.7,38.83,3819245,0.0,1.0
2022-03-25,38.84,38.98,38.62,38.71,2185392,38.84,38.98,38.62,38.71,2185392,0.0,1.0
2022-03-28,38.14,38.6,38.08,38.4,2296637,38.14,38.6,38.08,38.4,2296637,0.0,1.0
2022-03-29,38.14,38.18,37.62,37.68,2515243,38.14,38.18,37.62,37.68,2515243,0.0,1.0
2022-03-30,38.43,38.52,38.26,38.28,1853954,38.43,38.52,38.26,38.28,1853954,0.0,1.0
2022-03-31,38.47,38.74,38.44,38.5,1724582,38.47,38.74,38.44,38.5,1724582,0.0,1.0
2022-04-01,38.2,38.42,38.11,38.24,2019079,38.2,38.42,38.11,38.24,2019079,0.0,1.0
2022-04-04,38.41,38.49,38.24,38.38,2272374,38.41,38.49,38.24,38.38,2272374,0.0,1.0
2022-04-05,38.17,38.635,38.105,38.52,2364623,38.17,38.635,38.105,38.52,2364623,0.0,1.0
2022-04-06,38.25,38.385,38.06,38.28,3719221,38.25,38.385,38.06,38.28,3719221,0.0,1.0
2022-04-07,38.39,38.51,38.2884,38.29,2200923,38.39,38.51,38.2884,38.29,2200923,0.0,1.0
2022-04-08,38.64,38.71,38.43,38.43,2507795,38.64,38.71,38.43,38.43,2507795,0.0,1.0
2022-04-11,38.81,39.04,38.56,39.01,2877238,38.81,39.04,38.56,39.01,2877238,0.0,1.0
2022-04-12,39.12,39.31,38.96,39.17,1831824,39.12,39.31,38.96,39.17,1831824,0.0,1.0
2022-04-13,39.31,39.37,39.2099,39.27,1480651,39.31,39.37,39.2099,39.27,1480651,0.0,1.0
2022-04-14,39.18,39.27,38.96,39.25,1261099,39.18,39.27,38.96,39.25,1261099,0.0,1.0
2022-04-18,39.31,39.63,39.265,39.61,1960862,39.31,39.63,39.265,39.61,1960862,0.0,1.0
2022-04-19,38.71,39.1,38.62,39.01,2233440,38.71,39.1,38.62,39.01,2233440,0.0,1.0
2022-04-20,38.91,38.91,38.62,38.68,1331866,38.91,38.91,38.62,38.68,1331866,0.0,1.0
2022-04-21,38.77,38.825,38.5,38.71,1522808,38.77,38.825,38.5,38.71,1522808,0.0,1.0
2022-04-22,38.39,38.67,38.28,38.49,1605987,38.39,38.67,38.28,38.49,1605987,0.0,1.0
2022-04-25,37.71,37.795,37.585,37.74,2960271,37.71,37.795,37.585,37.74,2960271,0.0,1.0
2022-04-26,37.78,37.965,37.68,37.9,1675908,37.78,37.965,37.68,37.9,1675908,0.0,1.0
2022-04-27,37.48,37.6129,37.38,37.59,2225632,37.48,37.6129,37.38,37.59,2225632,0.0,1.0
2022-04-28,37.67,37.685,37.42,37.45,1414313,37.67,37.685,37.42,37.45,1414313,0.0,1.0
2022-04-29,37.67,38.035,37.635,37.91,1429187,37.67,38.035,37.635,37.91,1429187,0.0,1.0
2022-05-02,36.98,37.19,36.84,36.98,5609099,36.98,37.19,36.84,36.98,5609099,0.0,1.0
2022-05-03,37.07,37.31,37.03,37.04,2153544,37.07,37.31,37.03,37.04,2153544,0.0,1.0
2022-05-04,37.44,37.55,36.98,37.14,3514282,37.44,37.55,36.98,37.14,3514282,0.0,1.0
2022-05-05,37.3,37.82,37.2,37.81,2268524,37.3,37.82,37.2,37.81,2268524,0.0,1.0
2022-05-06,37.37,37.5951,37.24,37.36,2193862,37.37,37.5951,37.24,37.36,2193862,0.0,1.0
2022-05-09,36.83,37.1116,36.8,37.1,2134964,36.83,37.1116,36.8,37.1,2134964,0.0,1.0
2022-05-10,36.48,37.05,36.4599,37.01,2958365,36.48,37.05,36.4599,37.01,2958365,0.0,1.0
2022-05-11,36.82,36.91,36.6799,36.75,1779994,36.82,36.91,36.6799,36.75,1779994,0.0,1.0
2022-05-12,36.23,36.7,36.1806,36.66,2764158,36.23,36.7,36.1806,36.66,2764158,0.0,1.0
2022-05-13,35.96,36.12,35.79,35.86,1543045,35.96,36.12,35.79,35.86,1543045,0.0,1.0
2022-05-16,36.29,36.295,35.87,35.88,1196361,36.29,36.295,35.87,35.88,1196361,0.0,1.0
2022-05-17,36.06,36.31,36.035,36.31,1127924,36.06,36.31,36.035,36.31,1127924,0.0,1.0
2022-05-18,36.09,36.2499,35.9599,36.01,830297,36.09,36.2499,35.9599,36.01,830297,0.0,1.0
2022-05-19,36.61,36.7381,36.41,36.54,1286447,36.61,36.7381,36.41,36.54,1286447,0.0,1.0
2022-05-20,36.63,36.68,36.4099,36.58,1228972,36.63,36.68,36.4099,36.58,1228972,0.0,1.0
2022-05-23,36.82,36.92,36.695,36.89,631946,36.82,36.92,36.695,36.89,631946,0.0,1.0
2022-05-24,37.1,37.14,36.925,36.95,824140,37.1,37.14,36.925,36.95,824140,0.0,1.0
2022-05-25,36.86,36.88,36.58,36.81,1676538,36.86,36.88,36.58,36.81,1676538,0.0,1.0
2022-05-26,36.8,36.83,36.58,36.68,2222762,36.8,36.83,36.58,36.68,2222762,0.0,1.0
2022-05-27,36.83,36.95,36.78,36.95,1579746,36.83,36.95,36.78,36.95,1579746,0.0,1.0
2022-05-31,36.46,36.86,36.445,36.8,2836554,36.46,36.86,36.445,36.8,2836554,0.0,1.0
2022-06-01,36.7,36.757,36.51,36.67,2043769,36.7,36.757,36.51,36.67,2043769,0.0,1.0
2022-06-02,37.14,37.15,36.96,37.01,1686360,37.14,37.15,36.96,37.01,1686360,0.0,1.0
2022-06-03,36.75,37.06,36.7,36.97,629409,36.75,37.06,36.7,36.97,629409,0.0,1.0
2022-06-06,36.6,36.83,36.5699,36.83,1199822,36.6,36.83,36.5699,36.83,1199822,0.0,1.0
2022-06-07,36.83,36.855,36.635,36.66,1010517,36.83,36.855,36.635,36.66,1010517,0.0,1.0
2022-06-08,36.8,36.94,36.7894,36.83,576417,36.8,36.94,36.7894,36.83,576417,0.0,1.0
2022-06-09,36.68,36.7649,36.55,36.73,1227379,36.68,36.7649,36.55,36.73,1227379,0.0,1.0
2022-06-10,37.19,37.26,36.32,36.41,4937826,37.19,37.26,36.32,36.41,4937826,0.0,1.0
2022-06-13,36.2,36.52,36.14,36.48,2005919,36.2,36.52,36.14,36.48,2005919,0.0,1.0
2022-06-14,35.93,36.16,35.855,36.13,1916341,35.93,36.16,35.855,36.13,1916341,0.0,1.0
2022-06-15,36.38,36.6,36.02,36.31,2655944,36.38,36.6,36.02,36.31,2655944,0.0,1.0
2022-06-16,36.8,36.8,36.25,36.32,1995734,36.8,36.8,36.25,36.32,1995734,0.0,1.0
2022-06-17,36.5,36.71,36.43,36.68,2069318,36.5,36.71,36.43,36.68,2069318,0.0,1.0
2022-06-21,36.37,36.62,36.32,36.44,1674869,36.37,36.62,36.32,36.44,1674869,0.0,1.0
2022-06-22,36.51,36.7,36.4594,36.57,1450929,36.51,36.7,36.4594,36.57,1450929,0.0,1.0
2022-06-23,36.29,36.67,36.2,36.52,1347796,36.29,36.67,36.2,36.52,1347796,0.0,1.0
2022-06-24,36.22,36.3732,36.19,36.28,971512,36.22,36.3732,36.19,36.28,971512,0.0,1.0
2022-06-27,36.19,36.36,36.17,36.36,2294963,36.19,36.36,36.17,36.36,2294963,0.0,1.0
2022-06-28,36.15,36.26,36.12,36.23,650579,36.15,36.26,36.12,36.23,650579,0.0,1.0
2022-06-29,36.12,36.36,36.05,36.34,843761,36.12,36.36,36.05,36.34,843761,0.0,1.0
2022-06-30,35.88,36.21,35.85,36.11,1364094,35.88,36.21,35.85,36.11,1364094,0.0,1.0
2022-07-01,35.87,35.95,35.58,35.6,2329433,35.87,35.95,35.58,35.6,2329433,0.0,1.0
2022-07-05,35.11,35.65,35.04,35.63,4502209,35.11,35.65,35.04,35.63,4502209,0.0,1.0
2022-07-06,34.55,35.0601,34.41,35.01,3028322,34.55,35.0601,34.41,35.01,3028322,0.0,1.0
2022-07-07,34.58,34.73,34.5369,34.6,1832979,34.58,34.73,34.5369,34.6,1832979,0.0,1.0
2022-07-08,34.59,34.8,34.49,34.6,2282204,34.59,34.8,34.49,34.6,2282204,0.0,1.0
2022-07-11,34.4,34.61,34.385,34.52,1349931,34.4,34.61,34.385,34.52,1349931,0.0,1.0
2022-07-12,34.27,34.435,34.25,34.35,1927554,34.27,34.435,34.25,34.35,1927554,0.0,1.0
2022-07-13,34.44,34.665,34.11,34.11,2377910,34.44,34.665,34.11,34.11,2377910,0.0,1.0
2022-07-14,33.95,34.05,33.72,33.87,2819902,33.95,34.05,33.72,33.87,2819902,0.0,1.0
2022-07-15,33.88,33.93,33.75,33.89,1756165,33.88,33.93,33.75,33.89,1756165,0.0,1.0
2022-07-18,33.92,34.19,33.891,34.11,892094,33.92,34.19,33.891,34.11,892094,0.0,1.0
2022-07-19,34.01,34.0651,33.96,33.98,495053,34.01,34.0651,33.96,33.98,495053,0.0,1.0
2022-07-20,33.69,34.05,33.675,34.03,959100,33.69,34.05,33.675,34.03,959100,0.0,1.0
2022-07-21,34.16,34.16,33.73,33.73,2042589,34.16,34.16,33.73,33.73,2042589,0.0,1.0
2022-07-22,34.25,34.53,34.17,34.2,2199634,34.25,34.53,34.17,34.2,2199634,0.0,1.0
2022-07-25,34.15,34.24,34.06,34.24,1139843,34.15,34.24,34.06,34.24,1139843,0.0,1.0
2022-07-26,34.13,34.2,34.06,34.15,1369101,34.13,34.2,34.06,34.15,1369101,0.0,1.0
2022-07-27,34.46,34.57,33.99,34.11,1546740,34.46,34.57,33.99,34.11,1546740,0.0,1.0
2022-07-28,34.87,34.89,34.715,34.82,2386664,34.87,34.89,34.715,34.82,2386664,0.0,1.0
2022-07-29,34.99,35.1,34.81,34.94,2352632,34.99,35.1,34.81,34.94,2352632,0.0,1.0
2022-08-01,35.17,35.24,35.05,35.16,1314819,35.17,35.24,35.05,35.16,1314819,0.0,1.0
2022-08-02,34.97,35.4704,34.96,35.32,2845770,34.97,35.4704,34.96,35.32,2845770,0.0,1.0
2022-08-03,35.07,35.1351,34.84,35.13,2023577,35.07,35.1351,34.84,35.13,2023577,0.0,1.0
2022-08-04,35.63,35.65,35.24,35.29,2233890,35.63,35.65,35.24,35.29,2233890,0.0,1.0
2022-08-05,35.22,35.34,35.14,35.17,1675501,35.22,35.34,35.14,35.17,1675501,0.0,1.0
2022-08-08,35.53,35.545,35.36,35.39,1890831,35.53,35.545,35.36,35.39,1890831,0.0,1.0
2022-08-09,35.62,35.76,35.55,35.7,680092,35.62,35.76,35.55,35.7,680092,0.0,1.0
2022-08-10,35.56,35.79,35.515,35.67,543547,35.56,35.79,35.515,35.67,543547,0.0,1.0
2022-08-11,35.47,35.73,35.45,35.62,1191667,35.47,35.73,35.45,35.62,1191667,0.0,1.0
2022-08-12,35.78,35.8,35.56,35.64,1593164,35.78,35.8,35.56,35.64,1593164,0.0,1.0
2022-08-15,35.34,35.4399,35.27,35.37,1774833,35.34,35.4399,35.27,35.37,1774833,0.0,1.0
2022-08-16,35.27,35.32,35.21,35.25,1566377,35.27,35.32,35.21,35.25,1566377,0.0,1.0
2022-08-17,35.04,35.21,34.95,35.21,2266351,35.04,35.21,34.95,35.21,2266351,0.0,1.0
2022-08-18,34.96,35.15,34.87,35.1,2114692,34.96,35.15,34.87,35.1,2114692,0.0,1.0
2022-08-19,34.69,34.9,34.66,34.9,2895464,34.69,34.9,34.66,34.9,2895464,0.0,1.0
2022-08-22,34.46,34.545,34.4,34.45,1198853,34.46,34.545,34.4,34.45,1198853,0.0,1.0
2022-08-23,34.71,34.83,34.52,34.54,3407375,34.71,34.83,34.52,34.54,3407375,0.0,1.0
2022-08-24,34.8,34.87,34.6123,34.62,1033456,34.8,34.87,34.6123,34.62,1033456,0.0,1.0
2022-08-25,34.9,34.9589,34.8,34.94,985586,34.9,34.9589,34.8,34.94,985586,0.0,1.0
2022-08-26,34.5,34.88,34.44,34.78,1324537,34.5,34.88,34.44,34.78,1324537,0.0,1.0
2022-08-29,34.52,34.655,34.4718,34.5,805522,34.52,34.655,34.4718,34.5,805522,0.0,1.0
2022-08-30,34.23,34.41,34.19,34.4,1153582,34.23,34.41,34.19,34.4,1153582,0.0,1.0
2022-08-31,33.97,34.23,33.95,34.0,1399065,33.97,34.23,33.95,34.0,1399065,0.0,1.0
2022-09-01,33.66,33.765,33.535,33.73,2041058,33.66,33.765,33.535,33.73,2041058,0.0,1.0
2022-09-02,33.96,34.1199,33.9306,33.96,2954421,33.96,34.1199,33.9306,33.96,2954421,0.0,1.0
2022-09-06,33.77,33.99,33.755,33.94,846834,33.77,33.99,33.755,33.94,846834,0.0,1.0
2022-09-07,34.09,34.145,33.7,33.73,1205541,34.09,34.145,33.7,33.73,1205541,0.0,1.0
2022-09-08,33.9,34.07,33.835,34.0,1922071,33.9,34.07,33.835,34.0,1922071,0.0,1.0
2022-09-09,34.07,34.155,33.99,34.06,1474700,34.07,34.155,33.99,34.06,1474700,0.0,1.0
2022-09-12,34.25,34.45,34.23,34.34,1697567,34.25,34.45,34.23,34.34,1697567,0.0,1.0
2022-09-13,33.81,33.94,33.775,33.8,1461679,33.81,33.94,33.775,33.8,1461679,0.0,1.0
2022-09-14,33.68,33.895,33.6301,33.83,1311374,33.68,33.895,33.6301,33.83,1311374,0.0,1.0
2022-09-15,33.05,33.58,32.965,33.43,2803890,33.05,33.58,32.965,33.43,2803890,0.0,1.0
2022-09-16,33.23,33.37,32.905,32.97,2814453,33.23,33.37,32.905,32.97,2814453,0.0,1.0
2022-09-19,33.26,33.265,33.01,33.02,1981968,33.26,33.265,33.01,33.02,1981968,0.0,1.0
2022-09-20,33.07,33.0993,32.96,33.07,1661588,33.07,33.0993,32.96,33.07,1661588,0.0,1.0
2022-09-21,33.22,33.52,32.85,33.27,2482644,33.22,33.52,32.85,33.27,2482644,0.0,1.0
2022-09-22,33.2,33.35,33.12,33.31,1210741,33.2,33.35,33.12,33.31,1210741,0.0,1.0
2022-09-23,32.62,32.83,32.55,32.83,2753177,32.62,32.83,32.55,32.83,2753177,0.0,1.0
2022-09-26,32.24,32.7299,32.205,32.66,3485905,32.24,32.7299,32.205,32.66,3485905,0.0,1.0
2022-09-27,32.32,32.56,32.3,32.46,2436505,32.32,32.56,32.3,32.46,2436505,0.0,1.0
2022-09-28,32.97,33.02,32.63,32.68,2229213,32.97,33.02,32.63,32.68,2229213,0.0,1.0
2022-09-29,32.99,33.05,32.66,32.86,3146865,32.99,33.05,32.66,32.86,3146865,0.0,1.0
2022-09-30,32.98,33.27,32.9633,33.05,1630267,32.98,33.27,32.9633,33.05,1630267,0.0,1.0
2022-10-03,33.77,33.79,33.11,33.14,2819141,33.77,33.79,33.11,33.14,2819141,0.0,1.0
2022-10-04,34.26,34.34,33.89,33.94,1758034,34.26,34.34,33.89,33.94,1758034,0.0,1.0
2022-10-05,34.07,34.13,33.78,33.97,930222,34.07,34.13,33.78,33.97,930222,0.0,1.0
2022-10-06,34.05,34.1,33.9,34.0,532264,34.05,34.1,33.9,34.0,532264,0.0,1.0
2022-10-07,33.66,33.895,33.63,33.79,531082,33.66,33.895,33.63,33.79,531082,0.0,1.0
2022-10-10,33.15,33.33,33.08,33.25,1293238,33.15,33.33,33.08,33.25,1293238,0.0,1.0
2022-10-11,33.08,33.435,33.04,33.14,1133089,33.08,33.435,33.04,33.14,1133089,0.0,1.0
2022-10-12,33.27,33.325,33.11,33.16,598695,33.27,33.325,33.11,33.16,598695,0.0,1.0
2022-10-13,33.03,33.2064,32.6138,32.72,1800304,33.03,33.2064,32.6138,32.72,1800304,0.0,1.0
2022-10-14,32.63,32.88,32.575,32.85,1968402,32.63,32.88,32.575,32.85,1968402,0.0,1.0
2022-10-17,32.73,33.12,32.7,33.03,1860080,32.73,33.12,32.7,33.03,1860080,0.0,1.0
2022-10-18,32.8,32.885,32.68,32.86,1466157,32.8,32.885,32.68,32.86,1466157,0.0,1.0
2022-10-19,32.36,32.51,32.32,32.44,498291,32.36,32.51,32.32,32.44,498291,0.0,1.0
2022-10-20,32.3,32.67,32.26,32.41,3086629,32.3,32.67,32.26,32.41,3086629,0.0,1.0
2022-10-21,32.87,32.905,32.38,32.41,1174217,32.87,32.905,32.38,32.41,1174217,0.0,1.0
2022-10-24,32.78,32.85,32.66,32.73,1136197,32.78,32.85,32.66,32.73,1136197,0.0,1.0
2022-10-25,32.85,33.0,32.81,32.83,1977365,32.85,33.0,32.81,32.83,1977365,0.0,1.0
2022-10-26,33.06,33.21,33.01,33.01,840984,33.06,33.21,33.01,33.01,840984,0.0,1.0
2022-10-27,33.01,33.07,32.894,32.99,1489448,33.01,33.07,32.894,32.99,1489448,0.0,1.0
2022-10-28,32.67,32.74,32.53,32.63,1625237,32.67,32.74,32.53,32.63,1625237,0.0,1.0
2022-10-31,32.41,32.6,32.4,32.46,1211643,32.41,32.6,32.4,32.46,1211643,0.0,1.0
2022-11-01,32.72,32.84,32.62,32.82,1266693,32.72,32.84,32.62,32.82,1266693,0.0,1.0
2022-11-02,32.49,33.14,32.48,32.89,1800404,32.49,33.14,32.48,32.89,1800404,0.0,1.0
2022-11-03,32.39,32.41,32.12,32.14,732240,32.39,32.41,32.12,32.14,732240,0.0,1.0
2022-11-04,33.38,33.4,33.0,33.04,782343,33.38,33.4,33.0,33.04,782343,0.0,1.0
2022-11-07,33.25,33.39,33.235,33.32,1005990,33.25,33.39,33.235,33.32,1005990,0.0,1.0
2022-11-08,34.01,34.095,33.27,33.29,2869053,34.01,34.095,33.27,33.29,2869053,0.0,1.0
2022-11-09,33.85,34.1999,33.805,33.99,1747463,33.85,34.1999,33.805,33.99,1747463,0.0,1.0
2022-11-10,34.87,34.87,34.49,34.54,1284190,34.87,34.87,34.49,34.54,1284190,0.0,1.0
2022-11-11,35.09,35.105,34.86,34.98,1283248,35.09,35.105,34.86,34.98,1283248,0.0,1.0
2022-11-14,35.18,35.24,35.02,35.04,2266215,35.18,35.24,35.02,35.04,2266215,0.0,1.0
2022-11-15,35.31,35.45,35.1001,35.26,2943492,35.31,35.45,35.1001,35.26,2943492,0.0,1.0
2022-11-16,35.23,35.34,35.1606,35.28,2178759,35.23,35.34,35.1606,35.28,2178759,0.0,1.0
2022-11-17,34.98,35.0,34.855,34.93,2505413,34.98,35.0,34.855,34.93,2505413,0.0,1.0
2022-11-18,34.73,34.915,34.695,34.86,1470787,34.73,34.915,34.695,34.86,1470787,0.0,1.0
2022-11-21,34.53,34.65,34.4,34.64,1572337,34.53,34.65,34.4,34.64,1572337,0.0,1.0
2022-11-22,34.56,34.67,34.49,34.63,2406003,34.56,34.67,34.49,34.63,2406003,0.0,1.0
2022-11-23,34.77,34.805,34.4641,34.48,1304433,34.77,34.805,34.4641,34.48,1304433,0.0,1.0
2022-11-25,34.82,34.86,34.73,34.73,213960,34.82,34.86,34.73,34.73,213960,0.0,1.0
2022-11-28,34.55,34.78,34.54,34.76,547748,34.55,34.78,34.54,34.76,547748,0.0,1.0
2022-11-29,34.73,34.89,34.69,34.72,267555,34.73,34.89,34.69,34.72,267555,0.0,1.0
2022-11-30,35.14,35.145,34.65,34.92,1637327,35.14,35.145,34.65,34.92,1637327,0.0,1.0
2022-12-01,35.81,35.81,35.63,35.73,1974429,35.81,35.81,35.63,35.73,1974429,0.0,1.0
2022-12-02,35.69,35.74,35.36,35.45,2937594,35.69,35.74,35.36,35.45,2937594,0.0,1.0
2022-12-05,35.08,35.565,35.0501,35.53,2234311,35.08,35.565,35.0501,35.53,2234311,0.0,1.0
2022-12-06,35.18,35.31,35.0845,35.24,3342107,35.18,35.31,35.0845,35.24,3342107,0.0,1.0
2022-12-07,35.49,35.545,35.27,35.29,2296940,35.49,35.545,35.27,35.29,2296940,0.0,1.0
2022-12-08,35.52,35.625,35.43,35.53,637529,35.52,35.625,35.43,35.53,637529,0.0,1.0
2022-12-09,35.64,35.855,35.56,35.69,575625,35.64,35.855,35.56,35.69,575625,0.0,1.0
2022-12-12,35.35,35.5391,35.3,35.51,4123985,35.35,35.5391,35.3,35.51,4123985,0.0,1.0
2022-12-13,35.94,36.22,35.85,36.1,2332194,35.94,36.22,35.85,36.1,2332194,0.0,1.0
2022-12-14,35.86,36.01,35.55,35.93,2028518,35.86,36.01,35.55,35.93,2028518,0.0,1.0
2022-12-15,35.29,35.46,35.225,35.37,4092964,35.29,35.46,35.225,35.37,4092964,0.0,1.0
2022-12-16,35.59,35.625,35.39,35.43,3077251,35.59,35.625,35.39,35.43,3077251,0.0,1.0
2022-12-19,35.49,35.65,35.415,35.56,1114994,35.49,35.65,35.415,35.56,1114994,0.0,1.0
2022-12-20,36.09,36.16,35.855,35.87,813228,36.09,36.16,35.855,35.87,813228,0.0,1.0
2022-12-21,36.01,36.2,35.99,36.07,506542,36.01,36.2,35.99,36.07,506542,0.0,1.0
2022-12-22,35.58,35.81,35.44,35.81,783231,35.58,35.81,35.44,35.81,783231,0.0,1.0
2022-12-23,35.68,35.8001,35.575,35.6,508312,35.68,35.8001,35.575,35.6,508312,0.0,1.0
2022-12-27,35.99,36.37,35.8099,35.82,1024052,35.99,36.37,35.8099,35.82,1024052,0.0,1.0
2022-12-28,35.83,35.91,35.67,35.86,770629,35.83,35.91,35.67,35.86,770629,0.0,1.0
2022-12-29,36.02,36.13,35.96,35.96,344312,36.02,36.13,35.96,35.96,344312,0.0,1.0
2022-12-30,36.19,36.22,36.02,36.11,646242,36.19,36.22,36.02,36.11,646242,0.0,1.0
2023-01-03,36.5,36.7215,36.29,36.55,3119088,36.5,36.7215,36.29,36.55,3119088,0.0,1.0
2023-01-04,36.85,36.938,36.68,36.88,2677350,36.85,36.938,36.68,36.88,2677350,0.0,1.0
2023-01-05,36.4,36.49,36.23,36.47,1079067,36.4,36.49,36.23,36.47,1079067,0.0,1.0
2023-01-06,37.07,37.12,36.55,36.66,1006764,37.07,37.12,36.55,36.66,1006764,0.0,1.0
2023-01-09,37.16,37.35,37.11,37.24,2403800,37.16,37.35,37.11,37.24,2403800,0.0,1.0
2023-01-10,37.28,37.3349,37.15,37.26,1235142,37.28,37.3349,37.15,37.26,1235142,0.0,1.0
2023-01-11,37.26,37.306,37.0703,37.29,955375,37.26,37.306,37.0703,37.29,955375,0.0,1.0
2023-01-12,37.7,37.71,37.33,37.56,679176,37.7,37.71,37.33,37.56,679176,0.0,1.0
2023-01-13,38.14,38.155,37.76,37.77,1000498,38.14,38.155,37.76,37.77,1000498,0.0,1.0
2023-01-17,37.91,38.035,37.7974,38.021,649973,37.91,38.035,37.7974,38.021,649973,0.0,1.0
2023-01-18,37.78,38.225,37.755,38.16,588855,37.78,38.225,37.755,38.16,588855,0.0,1.0
2023-01-19,38.4,38.41,38.02,38.07,3022806,38.4,38.41,38.02,38.07,3022806,0.0,1.0
2023-01-20,38.27,38.3393,38.135,38.22,580267,38.27,38.3393,38.135,38.22,580267,0.0,1.0
2023-01-23,38.33,38.35,37.95,38.08,3163347,38.33,38.35,37.95,38.08,3163347,0.0,1.0
2023-01-24,38.48,38.48,38.07,38.33,850329,38.48,38.48,38.07,38.33,850329,0.0,1.0
2023-01-25,38.66,38.67,38.262,38.28,2288851,38.66,38.67,38.262,38.28,2288851,0.0,1.0
2023-01-26,38.31,38.47,38.0804,38.45,997043,38.31,38.47,38.0804,38.45,997043,0.0,1.0
2023-01-27,38.26,38.35,38.07,38.28,813484,38.26,38.35,38.07,38.28,813484,0.0,1.0
2023-01-30,38.16,38.29,38.13,38.25,671333,38.16,38.29,38.13,38.25,671333,0.0,1.0
2023-01-31,38.28,38.33,38.11,38.17,1910074,38.28,38.33,38.11,38.17,1910074,0.0,1.0
2023-02-01,38.79,38.79,38.136,38.37,1870402,38.79,38.79,38.136,38.37,1870402,0.0,1.0
2023-02-02,37.96,38.65,37.94,38.65,1694232,37.96,38.65,37.94,38.65,1694232,0.0,1.0
2023-02-03,37.03,37.44,36.95,37.34,3711879,37.03,37.44,36.95,37.34,3711879,0.0,1.0
2023-02-06,37.1,37.2294,36.99,37.15,875423,37.1,37.2294,36.99,37.15,875423,0.0,1.0
2023-02-07,37.14,37.41,37.04,37.07,781908,37.14,37.41,37.04,37.07,781908,0.0,1.0
2023-02-08,37.23,37.35,37.12,37.35,615340,37.23,37.35,37.12,37.35,615340,0.0,1.0
2023-02-09,36.93,37.46,36.9017,37.45,797695,36.93,37.46,36.9017,37.45,797695,0.0,1.0
2023-02-10,37.01,37.08,36.86,37.08,468841,37.01,37.08,36.86,37.08,468841,0.0,1.0
2023-02-13,36.82,36.91,36.73,36.86,492148,36.82,36.91,36.73,36.86,492148,0.0,1.0
2023-02-14,36.85,37.04,36.59,36.71,992946,36.85,37.04,36.59,36.71,992946,0.0,1.0
2023-02-15,36.48,36.49,36.33,36.42,985574,36.48,36.49,36.33,36.42,985574,0.0,1.0
2023-02-16,36.46,36.6335,36.28,36.35,1363976,36.46,36.6335,36.28,36.35,1363976,0.0,1.0
2023-02-17,36.56,36.6,36.185,36.25,726882,36.56,36.6,36.185,36.25,726882,0.0,1.0
2023-02-21,36.43,36.6,36.3694,36.54,837195,36.43,36.6,36.3694,36.54,837195,0.0,1.0
2023-02-22,36.22,36.49,36.2,36.46,975113,36.22,36.49,36.2,36.46,975113,0.0,1.0
2023-02-23,36.21,36.32,36.095,36.27,506949,36.21,36.32,36.095,36.27,506949,0.0,1.0
2023-02-24,35.95,36.04,35.91,35.95,577521,35.95,36.04,35.91,35.95,577521,0.0,1.0
2023-02-27,36.08,36.135,35.985,36.05,610785,36.08,36.135,35.985,36.05,610785,0.0,1.0
2023-02-28,36.24,36.35,36.0,36.03,867018,36.24,36.35,36.0,36.03,867018,0.0,1.0
2023-03-01,36.48,36.61,36.4,36.5,780815,36.48,36.61,36.4,36.5,780815,0.0,1.0
2023-03-02,36.45,36.5,36.375,36.39,683593,36.45,36.5,36.375,36.39,683593,0.0,1.0
2023-03-03,36.83,36.845,36.51,36.61,553429,36.83,36.845,36.51,36.61,553429,0.0,1.0
2023-03-06,36.66,36.8,36.63,36.79,279146,36.66,36.8,36.63,36.79,279146,0.0,1.0
2023-03-07,36.01,36.39,35.985,36.38,1658934,36.01,36.39,35.985,36.38,1658934,0.0,1.0
2023-03-08,35.99,36.2,35.98,36.0,668834,35.99,36.2,35.98,36.0,668834,0.0,1.0
2023-03-09,36.34,36.42,36.24,36.24,646075,36.34,36.42,36.24,36.24,646075,0.0,1.0
2023-03-10,37.13,37.13,36.705,36.72,1183828,37.13,37.13,36.705,36.72,1183828,0.0,1.0
2023-03-13,37.97,38.01,37.645,37.71,1962886,37.97,38.01,37.645,37.71,1962886,0.0,1.0
2023-03-14,37.77,37.92,37.63,37.88,4220270,37.77,37.92,37.63,37.88,4220270,0.0,1.0
2023-03-15,38.04,38.45,37.895,38.17,3379748,38.04,38.45,37.895,38.17,3379748,0.0,1.0
2023-03-16,38.12,38.35,37.98,38.33,1138881,38.12,38.35,37.98,38.33,1138881,0.0,1.0
2023-03-17,39.24,39.4599,38.6,38.66,2095633,39.24,39.4599,38.6,38.66,2095633,0.0,1.0
2023-03-20,39.25,39.4,39.02,39.33,1711449,39.25,39.4,39.02,39.33,1711449,0.0,1.0
2023-03-21,38.5,39.01,38.42,39.01,2397106,38.5,39.01,38.42,39.01,2397106,0.0,1.0
2023-03-22,39.17,39.28,38.5,38.52,2453752,39.17,39.28,38.5,38.52,2453752,0.0,1.0
2023-03-23,39.66,39.76,39.21,39.27,1486645,39.66,39.76,39.21,39.27,1486645,0.0,1.0
2023-03-24,39.21,39.71,39.2,39.63,1787931,39.21,39.71,39.2,39.63,1787931,0.0,1.0
2023-03-27,38.85,38.89,38.59,38.69,1449463,38.85,38.89,38.59,38.69,1449463,0.0,1.0
2023-03-28,39.16,39.21,38.89,38.92,846397,39.16,39.21,38.89,38.92,846397,0.0,1.0
2023-03-29,38.96,39.139,38.92,38.98,1919300,38.96,39.139,38.92,38.98,1919300,0.0,1.0
2023-03-30,39.32,39.385,38.98,39.03,1555709,39.32,39.385,38.98,39.03,1555709,0.0,1.0
2023-03-31,39.11,39.38,39.035,39.32,1315006,39.11,39.38,39.035,39.32,1315006,0.0,1.0
2023-04-03,39.41,39.51,39.15,39.26,2748335,39.41,39.51,39.15,39.26,2748335,0.0,1.0
2023-04-04,40.14,40.1901,39.44,39.45,1814041,40.14,40.1901,39.44,39.45,1814041,0.0,1.0
2023-04-05,40.1,40.32,39.89,40.23,1325657,40.1,40.32,39.89,40.23,1325657,0.0,1.0
2023-04-06,39.83,39.985,39.71,39.91,994649,39.83,39.985,39.71,39.91,994649,0.0,1.0
2023-04-10,39.53,39.58,39.34,39.55,933011,39.53,39.58,39.34,39.55,933011,0.0,1.0
2023-04-11,39.78,39.83,39.65,39.69,1135228,39.78,39.83,39.65,39.69,1135228,0.0,1.0
2023-04-12,39.98,40.07,39.72,40.06,1646311,39.98,40.07,39.72,40.06,1646311,0.0,1.0
2023-04-13,40.5,40.66,40.37,40.52,2994346,40.5,40.66,40.37,40.52,2994346,0.0,1.0
2023-04-14,39.79,40.25,39.55,40.18,1851585,39.79,40.25,39.55,40.18,1851585,0.0,1.0
2023-04-17,39.63,39.71,39.32,39.69,1123756,39.63,39.71,39.32,39.69,1123756,0.0,1.0
2023-04-18,39.79,39.93,39.52,39.57,696811,39.79,39.93,39.52,39.57,696811,0.0,1.0
2023-04-19,39.59,39.635,39.36,39.38,808841,39.59,39.635,39.36,39.38,808841,0.0,1.0
2023-04-20,39.76,39.9401,39.68,39.77,673332,39.76,39.9401,39.68,39.77,673332,0.0,1.0
2023-04-21,39.35,39.65,39.14,39.51,1814123,39.35,39.65,39.14,39.51,1814123,0.0,1.0
2023-04-24,39.48,39.5101,39.19,39.31,793732,39.48,39.5101,39.19,39.31,793732,0.0,1.0
2023-04-25,39.68,39.77,39.365,39.49,1078883,39.68,39.77,39.365,39.49,1078883,0.0,1.0
2023-04-26,39.46,39.87,39.37,39.87,1247147,39.46,39.87,39.37,39.87,1247147,0.0,1.0
2023-04-27,39.45,39.51,39.17,39.28,2171009,39.45,39.51,39.17,39.28,2171009,0.0,1.0
2023-04-28,39.49,39.59,39.34,39.45,1147805,39.49,39.59,39.34,39.45,1147805,0.0,1.0
2023-05-01,39.3,39.77,39.28,39.75,1333213,39.3,39.77,39.28,39.75,1333213,0.0,1.0
2023-05-02,40.07,40.07,39.4105,39.45,2123984,40.07,40.07,39.4105,39.45,2123984,0.0,1.0
2023-05-03,40.39,40.41,39.93,40.07,2102114,40.39,40.41,39.93,40.07,2102114,0.0,1.0
2023-05-04,40.67,40.87,40.33,40.34,3358747,40.67,40.87,40.33,40.34,3358747,0.0,1.0
2023-05-05,40.05,40.07,39.68,39.85,2394926,40.05,40.07,39.68,39.85,2394926,0.0,1.0
2023-05-08,40.1,40.2752,40.055,40.13,676911,40.1,40.2752,40.055,40.13,676911,0.0,1.0
2023-05-09,40.38,40.435,40.175,40.2,1298049,40.38,40.435,40.175,40.2,1298049,0.0,1.0
2023-05-10,40.31,40.5,40.13,40.37,2122801,40.31,40.5,40.13,40.37,2122801,0.0,1.0
2023-05-11,39.98,40.33,39.92,40.25,1120743,39.98,40.33,39.92,40.25,1120743,0.0,1.0
2023-05-12,39.9,40.13,39.86,40.05,1007055,39.9,40.13,39.86,40.05,1007055,0.0,1.0
2023-05-15,39.99,40.13,39.96,40.02,592478,39.99,40.13,39.96,40.02,592478,0.0,1.0
2023-05-16,39.49,39.91,39.4099,39.85,1037603,39.49,39.91,39.4099,39.85,1037603,0.0,1.0
2023-05-17,39.36,39.39,39.19,39.38,1451236,39.36,39.39,39.19,39.38,1451236,0.0,1.0
2023-05-18,38.85,38.94,38.7323,38.91,1028172,38.85,38.94,38.7323,38.91,1028172,0.0,1.0
2023-05-19,39.23,39.37,38.835,38.94,912369,39.23,39.37,38.835,38.94,912369,0.0,1.0
2023-05-22,39.15,39.27,39.07,39.15,755634,39.15,39.27,39.07,39.15,755634,0.0,1.0
2023-05-23,39.19,39.25,38.9866,39.07,836928,39.19,39.25,38.9866,39.07,836928,0.0,1.0
2023-05-24,38.88,39.22,38.8301,39.22,772639,38.88,39.22,38.8301,39.22,772639,0.0,1.0
2023-05-25,38.51,38.73,38.48,38.71,965295,38.51,38.73,38.48,38.71,965295,0.0,1.0
2023-05-26,38.66,38.735,38.48,38.68,787476,38.66,38.735,38.48,38.68,787476,0.0,1.0
2023-05-30,38.91,38.9601,38.71,38.81,1023932,38.91,38.9601,38.71,38.81,1023932,0.0,1.0
2023-05-31,38.95,39.18,38.91,38.97,2196585,38.95,39.18,38.91,38.97,2196585,0.0,1.0
2023-06-01,39.25,39.35,39.04,39.06,1479849,39.25,39.35,39.04,39.06,1479849,0.0,1.0
2023-06-02,38.68,39.215,38.66,39.21,1122277,38.68,39.215,38.66,39.21,1122277,0.0,1.0
2023-06-05,38.91,38.9799,38.5975,38.63,1455900,38.91,38.9799,38.5975,38.63,1455900,0.0,1.0
2023-06-06,38.96,39.025,38.79,38.96,3190257,38.96,39.025,38.79,38.96,3190257,0.0,1.0
2023-06-07,38.5,39.095,38.49,38.88,836054,38.5,39.095,38.49,38.88,836054,0.0,1.0
2023-06-08,39.0,39.1,38.88,38.89,887947,39.0,39.1,38.88,38.89,887947,0.0,1.0
2023-06-09,38.9,39.04,38.83,38.97,965795,38.9,39.04,38.83,38.97,965795,0.0,1.0
2023-06-12,38.86,38.87,38.6846,38.83,569420,38.86,38.87,38.6846,38.83,569420,0.0,1.0
2023-06-13,38.57,38.98,38.495,38.89,560703,38.57,38.98,38.495,38.89,560703,0.0,1.0
2023-06-14,38.6,38.875,38.5,38.81,2283619,38.6,38.875,38.5,38.81,2283619,0.0,1.0
2023-06-15,38.87,38.895,38.5,38.51,998067,38.87,38.895,38.5,38.51,998067,0.0,1.0
2023-06-16,38.8,39.01,38.77,38.88,1985232,38.8,39.01,38.77,38.88,1985232,0.0,1.0
2023-06-20,38.42,38.48,38.3,38.48,661143,38.42,38.48,38.3,38.48,661143,0.0,1.0
2023-06-21,38.37,38.45,38.08,38.29,1401820,38.37,38.45,38.08,38.29,1401820,0.0,1.0
2023-06-22,37.98,38.23,37.96,38.12,591142,37.98,38.23,37.96,38.12,591142,0.0,1.0
2023-06-23,38.08,38.46,38.06,38.37,526808,38.08,38.46,38.06,38.37,526808,0.0,1.0
2023-06-26,38.16,38.26,38.13,38.25,410461,38.16,38.26,38.13,38.25,410461,0.0,1.0
2023-06-27,37.97,38.31,37.92,38.26,693174,37.97,38.31,37.92,38.26,693174,0.0,1.0
2023-06-28,37.88,37.97,37.76,37.88,877530,37.88,37.97,37.76,37.88,877530,0.0,1.0
2023-06-29,37.86,37.96,37.56,37.58,957336,37.86,37.96,37.56,37.58,957336,0.0,1.0
2023-06-30,38.09,38.15,37.9,37.96,894142,38.09,38.15,37.9,37.96,894142,0.0,1.0
2023-07-03,38.15,38.3199,38.138,38.16,517675,38.15,38.3199,38.138,38.16,517675,0.0,1.0
2023-07-05,38.01,38.34,38.0096,38.33,1036091,38.01,38.34,38.0096,38.33,1036091,0.0,1.0
2023-07-06,37.91,37.98,37.76,37.94,2194691,37.91,37.98,37.76,37.94,2194691,0.0,1.0
2023-07-07,38.19,38.39,38.11,38.11,601866,38.19,38.39,38.11,38.11,601866,0.0,1.0
2023-07-10,38.22,38.2399,38.1,38.12,1468801,38.22,38.2399,38.1,38.12,1468801,0.0,1.0
2023-07-11,38.34,38.3952,38.282,38.35,405206,38.34,38.3952,38.282,38.35,405206,0.0,1.0
2023-07-12,38.87,38.88,38.71,38.71,802242,38.87,38.88,38.71,38.71,802242,0.0,1.0
2023-07-13,38.89,38.9297,38.78,38.89,410170,38.89,38.9297,38.78,38.89,410170,0.0,1.0
2023-07-14,38.77,38.93,38.71,38.82,465644,38.77,38.93,38.71,38.82,465644,0.0,1.0
2023-07-17,38.8,38.82,38.61,38.69,1429682,38.8,38.82,38.61,38.69,1429682,0.0,1.0
2023-07-18,39.25,39.37,38.97,39.06,979607,39.25,39.37,38.97,39.06,979607,0.0,1.0
2023-07-19,39.25,39.28,39.095,39.21,684827,39.25,39.28,39.095,39.21,684827,0.0,1.0
2023-07-20,39.06,39.28,39.0,39.28,754520,39.06,39.28,39.0,39.28,754520,0.0,1.0
2023-07-21,38.95,38.99,38.83,38.91,703475,38.95,38.99,38.83,38.91,703475,0.0,1.0
2023-07-24,38.78,39.01,38.76,38.96,935465,38.78,39.01,38.76,38.96,935465,0.0,1.0
2023-07-25,38.97,39.0,38.72,38.85,468414,38.97,39.0,38.72,38.85,468414,0.0,1.0
2023-07-26,39.19,39.25,38.97,39.04,1604984,39.19,39.25,38.97,39.04,1604984,0.0,1.0
2023-07-27,38.58,38.82,38.5481,38.82,1684316,38.58,38.82,38.5481,38.82,1684316,0.0,1.0
2023-07-28,38.88,38.96,38.75,38.78,996699,38.88,38.96,38.75,38.78,996699,0.0,1.0
2023-07-31,38.98,39.1336,38.97,38.99,2912068,38.98,39.1336,38.97,38.99,2912068,0.0,1.0
2023-08-01,38.58,38.77,38.515,38.66,6400468,38.58,38.77,38.515,38.66,6400468,0.0,1.0
2023-08-02,38.4,38.64,38.35,38.61,3691306,38.4,38.64,38.35,38.61,3691306,0.0,1.0
2023-08-03,38.38,38.4655,38.33,38.37,1165913,38.38,38.4655,38.33,38.37,1165913,0.0,1.0
2023-08-04,38.51,38.64,38.4479,38.53,1134724,38.51,38.64,38.4479,38.53,1134724,0.0,1.0
2023-08-07,38.42,38.5061,38.33,38.5,639460,38.42,38.5061,38.33,38.5,639460,0.0,1.0
2023-08-08,38.19,38.33,38.15,38.19,963204,38.19,38.33,38.15,38.19,963204,0.0,1.0
2023-08-09,38.005,38.245,38.0,38.2,2546802,38.005,38.245,38.0,38.2,2546802,0.0,1.0
2023-08-10,37.97,38.195,37.96,38.09,994412,37.97,38.195,37.96,38.09,994412,0.0,1.0
2023-08-11,37.97,38.11,37.9452,37.98,654146,37.97,38.11,37.9452,37.98,654146,0.0,1.0
2023-08-14,37.86,37.955,37.75,37.81,611853,37.86,37.955,37.75,37.81,611853,0.0,1.0
2023-08-15,37.75,37.93,37.698,37.78,917818,37.75,37.93,37.698,37.78,917818,0.0,1.0
2023-08-16,37.55,37.82,37.53,37.75,763822,37.55,37.82,37.53,37.75,763822,0.0,1.0
2023-08-17,37.48,37.74,37.4,37.74,888352,37.48,37.74,37.4,37.74,888352,0.0,1.0
2023-08-18,37.49,37.63,37.4301,37.59,853332,37.49,37.63,37.4301,37.59,853332,0.0,1.0
2023-08-21,37.58,37.61,37.405,37.6,820442,37.58,37.61,37.405,37.6,820442,0.0,1.0
2023-08-22,37.64,37.68,37.48,37.58,774424,37.64,37.68,37.48,37.58,774424,0.0,1.0
2023-08-23,38.03,38.1,37.86,37.92,1490934,38.03,38.1,37.86,37.92,1490934,0.0,1.0
2023-08-24,38.02,38.15,37.9301,37.97,1046678,38.02,38.15,37.9301,37.97,1046678,0.0,1.0
2023-08-25,37.97,38.13,37.76,37.97,1792532,37.97,38.13,37.76,37.97,1792532,0.0,1.0
2023-08-28,38.09,38.21,37.95,37.98,621990,38.09,38.21,37.95,37.98,621990,0.0,1.0
2023-08-29,38.46,38.46,38.035,38.06,1664152,38.46,38.46,38.035,38.06,1664152,0.0,1.0
2023-08-30,38.56,38.66,38.55,38.61,798256,38.56,38.66,38.55,38.61,798256,0.0,1.0
2023-08-31,38.48,38.59,38.475,38.55,857388,38.48,38.59,38.475,38.55,857388,0.0,1.0
2023-09-01,38.51,38.72,38.39,38.66,960803,38.51,38.72,38.39,38.66,960803,0.0,1.0
2023-09-05,38.2,38.365,38.2,38.35,1554992,38.2,38.365,38.2,38.35,1554992,0.0,1.0
2023-09-06,38.02,38.2753,38.0,38.14,915915,38.02,38.2753,38.0,38.14,915915,0.0,1.0
2023-09-07,38.06,38.14,38.04,38.12,451088,38.06,38.14,38.04,38.12,451088,0.0,1.0
2023-09-08,38.07,38.28,38.04,38.14,651578,38.07,38.28,38.04,38.14,651578,0.0,1.0
2023-09-11,38.14,38.29,38.12,38.27,549694,38.14,38.29,38.12,38.27,549694,0.0,1.0
2023-09-12,37.95,37.995,37.86,37.86,579756,37.95,37.995,37.86,37.86,579756,0.0,1.0
2023-09-13,37.86,38.01,37.86,37.96,704516,37.86,38.01,37.86,37.96,704516,0.0,1.0
2023-09-14,37.88,37.93,37.715,37.73,729434,37.88,37.93,37.715,37.73,729434,0.0,1.0
2023-09-15,38.13,38.3,38.13,38.18,642835,38.13,38.3,38.13,38.18,642835,0.0,1.0
2023-09-18,38.36,38.365,38.15,38.24,496521,38.36,38.365,38.15,38.24,496521,0.0,1.0
2023-09-19,38.32,38.41,38.285,38.4,502150,38.32,38.41,38.285,38.4,502150,0.0,1.0
2023-09-20,38.355,38.6399,38.35,38.36,1181400,38.355,38.6399,38.35,38.36,1181400,0.0,1.0
2023-09-21,38.08,38.165,38.0,38.04,793345,38.08,38.165,38.0,38.04,793345,0.0,1.0
2023-09-22,38.21,38.2699,38.1748,38.2,380354,38.21,38.2699,38.1748,38.2,380354,0.0,1.0
2023-09-25,38.01,38.215,37.99,38.16,837208,38.01,38.215,37.99,38.16,837208,0.0,1.0
2023-09-26,37.69,37.88,37.675,37.81,1230844,37.69,37.88,37.675,37.81,1230844,0.0,1.0
2023-09-27,37.24,37.49,37.15,37.49,1441355,37.24,37.49,37.15,37.49,1441355,0.0,1.0
2023-09-28,37.05,37.24,36.855,37.19,942080,37.05,37.24,36.855,37.19,942080,0.0,1.0
2023-09-29,36.66,37.22,36.63,37.2,2891250,36.66,37.22,36.63,37.2,2891250,0.0,1.0
2023-10-02,36.28,36.455,36.255,36.41,2960315,36.28,36.455,36.255,36.41,2960315,0.0,1.0
2023-10-03,36.17,36.37,36.09,36.17,2710875,36.17,36.37,36.09,36.17,2710875,0.0,1.0
2023-10-04,36.18,36.22,36.035,36.19,2325854,36.18,36.22,36.035,36.19,2325854,0.0,1.0
2023-10-05,36.11,36.1347,35.99,36.08,1709680,36.11,36.1347,35.99,36.08,1709680,0.0,1.0
2023-10-06,36.3,36.4,36.04,36.18,1329506,36.3,36.4,36.04,36.18,1329506,0.0,1.0
2023-10-09,36.97,36.97,36.59,36.62,697557,36.97,36.97,36.59,36.62,697557,0.0,1.0
2023-10-10,36.91,36.95,36.77,36.81,985254,36.91,36.95,36.77,36.81,985254,0.0,1.0
2023-10-11,37.16,37.23,37.06,37.14,956646,37.16,37.23,37.06,37.14,956646,0.0,1.0
2023-10-12,37.06,37.26,37.055,37.23,834654,37.06,37.26,37.055,37.23,834654,0.0,1.0
2023-10-13,38.26,38.3001,37.808,37.85,4820009,38.26,38.3001,37.808,37.85,4820009,0.0,1.0
2023-10-16,38.06,38.145,37.98,38.04,963762,38.06,38.145,37.98,38.04,963762,0.0,1.0
2023-10-17,38.14,38.315,38.07,38.14,2940716,38.14,38.315,38.07,38.14,2940716,0.0,1.0
2023-10-18,38.68,38.93,38.45,38.7,2168883,38.68,38.93,38.45,38.7,2168883,0.0,1.0
2023-10-19,39.17,39.2301,38.68,38.72,3812995,39.17,39.2301,38.68,38.72,3812995,0.0,1.0
2023-10-20,39.26,39.6175,39.16,39.25,2584182,39.26,39.6175,39.16,39.25,2584182,0.0,1.0
2023-10-23,39.14,39.26,39.08,39.25,1427636,39.14,39.26,39.08,39.25,1427636,0.0,1.0
2023-10-24,39.12,39.225,38.865,38.95,851772,39.12,39.225,38.865,38.95,851772,0.0,1.0
2023-10-25,39.29,39.42,38.945,39.24,1928454,39.29,39.42,38.945,39.24,1928454,0.0,1.0
2023-10-26,39.36,39.46,39.12,39.22,1077228,39.36,39.46,39.12,39.22,1077228,0.0,1.0
2023-10-27,39.81,39.86,39.25,39.32,2029151,39.81,39.86,39.25,39.32,2029151,0.0,1.0
2023-10-30,39.58,39.71,39.52,39.7,1866014,39.58,39.71,39.52,39.7,1866014,0.0,1.0
2023-10-31,39.37,39.83,39.255,39.6,3195203,39.37,39.83,39.255,39.6,3195203,0.0,1.0
2023-11-01,39.24,39.59,39.0785,39.35,4177632,39.24,39.59,39.0785,39.35,4177632,0.0,1.0
2023-11-02,39.39,39.42,39.26,39.4,1471980,39.39,39.42,39.26,39.4,1471980,0.0,1.0
2023-11-03,39.52,39.675,39.44,39.47,1264356,39.52,39.675,39.44,39.47,1264356,0.0,1.0
2023-11-06,39.22,39.41,39.22,39.38,1129193,39.22,39.41,39.22,39.38,1129193,0.0,1.0
2023-11-07,39.05,39.0764,38.8898,39.0,778731,39.05,39.0764,38.8898,39.0,778731,0.0,1.0
2023-11-08,38.67,38.9417,38.63,38.93,906845,38.67,38.9417,38.63,38.93,906845,0.0,1.0
2023-11-09,38.83,38.99,38.7,38.72,1522885,38.83,38.99,38.7,38.72,1522885,0.0,1.0
2023-11-10,38.4,38.63,38.34,38.63,749265,38.4,38.63,38.34,38.63,749265,0.0,1.0
2023-11-13,38.61,38.66,38.32,38.37,1303275,38.61,38.66,38.32,38.37,1303275,0.0,1.0
2023-11-14,38.96,39.09,38.86,38.87,1186273,38.96,39.09,38.86,38.87,1186273,0.0,1.0
2023-11-15,38.87,38.97,38.79,38.95,2969577,38.87,38.97,38.79,38.95,2969577,0.0,1.0
2023-11-16,39.3,39.43,39.11,39.11,1500539,39.3,39.43,39.11,39.11,1500539,0.0,1.0
2023-11-17,39.3,39.39,39.25,39.36,886112,39.3,39.39,39.25,39.36,886112,0.0,1.0
2023-11-20,39.22,39.255,38.99,39.01,1658454,39.22,39.255,38.99,39.01,1658454,0.0,1.0
2023-11-21,39.65,39.82,39.6,39.69,1775693,39.65,39.82,39.6,39.69,1775693,0.0,1.0
2023-11-22,39.48,39.73,39.425,39.69,772717,39.48,39.73,39.425,39.69,772717,0.0,1.0
2023-11-24,39.7,39.74,39.62,39.7,666290,39.7,39.74,39.62,39.7,666290,0.0,1.0
2023-11-27,39.97,39.97,39.785,39.91,1771212,39.97,39.97,39.785,39.91,1771212,0.0,1.0
2023-11-28,40.48,40.5228,40.12,40.2,2764408,40.48,40.5228,40.12,40.2,2764408,0.0,1.0
2023-11-29,40.56,40.65,40.45,40.48,1974747,40.56,40.65,40.45,40.48,1974747,0.0,1.0
2023-11-30,40.38,40.48,40.29,40.43,2054144,40.38,40.48,40.29,40.43,2054144,0.0,1.0
2023-12-01,41.07,41.17,40.38,40.39,4054486,41.07,41.17,40.38,40.39,4054486,0.0,1.0
2023-12-04,40.19,40.735,40.07,40.58,5997590,40.19,40.735,40.07,40.58,5997590,0.0,1.0
2023-12-05,40.05,40.19,39.87,40.14,2172612,40.05,40.19,39.87,40.14,2172612,0.0,1.0
2023-12-06,40.21,40.324,40.12,40.31,4363482,40.21,40.324,40.12,40.31,4363482,0.0,1.0
2023-12-07,40.25,40.35,40.0701,40.32,2253128,40.25,40.35,40.0701,40.32,2253128,0.0,1.0
2023-12-08,39.73,39.96,39.56,39.78,3103215,39.73,39.96,39.56,39.78,3103215,0.0,1.0
2023-12-11,39.29,39.49,39.19,39.49,2271417,39.29,39.49,39.19,39.49,2271417,0.0,1.0
2023-12-12,39.27,39.36,39.22,39.34,2484468,39.27,39.36,39.22,39.34,2484468,0.0,1.0
2023-12-13,40.14,40.155,39.25,39.33,4112044,40.14,40.155,39.25,39.33,4112044,0.0,1.0
2023-12-14,40.4,40.62,40.25,40.41,2554868,40.4,40.62,40.25,40.41,2554868,0.0,1.0
2023-12-15,40.02,40.43,39.975,40.35,2608814,40.02,40.43,39.975,40.35,2608814,0.0,1.0
2023-12-18,40.2,40.33,40.08,40.13,1680206,40.2,40.33,40.08,40.13,1680206,0.0,1.0
2023-12-19,40.48,40.595,40.27,40.28,2184245,40.48,40.595,40.27,40.28,2184245,0.0,1.0
2023-12-20,40.26,40.43,40.25,40.38,1899314,40.26,40.43,40.25,40.38,1899314,0.0,1.0
2023-12-21,40.55,40.58,40.39,40.5,2636929,40.55,40.58,40.39,40.5,2636929,0.0,1.0
2023-12-22,40.71,41.06,40.68,41.0,1946865,40.71,41.06,40.68,41.0,1946865,0.0,1.0
2023-12-26,41.03,41.03,40.75,40.87,1468589,41.03,41.03,40.75,40.87,1468589,0.0,1.0
2023-12-27,41.23,41.34,41.0,41.04,2604257,41.23,41.34,41.0,41.04,2604257,0.0,1.0
2023-12-28,40.99,41.28,40.97,41.17,2296485,40.99,41.28,40.97,41.17,2296485,0.0,1.0
2023-12-29,40.91,41.0101,40.84,40.87,2356978,40.91,41.0101,40.84,40.87,2356978,0.0,1.0
2024-01-02,40.81,41.07,40.77,40.98,2837928,40.81,41.07,40.77,40.98,2837928,0.0,1.0
2024-01-03,40.47,40.635,40.27,40.41,5080054,40.47,40.635,40.27,40.41,5080054,0.0,1.0
2024-01-04,40.52,40.61,40.39,40.47,1779258,40.52,40.61,40.39,40.47,1779258,0.0,1.0
2024-01-05,40.52,40.93,40.47,40.6,4139176,40.52,40.93,40.47,40.6,4139176,0.0,1.0
2024-01-08,40.2,40.3914,40.05,40.06,2386714,40.2,40.3914,40.05,40.06,2386714,0.0,1.0
2024-01-09,40.23,40.41,40.1839,40.39,2001894,40.23,40.41,40.1839,40.39,2001894,0.0,1.0
2024-01-10,40.12,40.33,40.0701,40.27,1871024,40.12,40.33,40.0701,40.27,1871024,0.0,1.0
2024-01-11,40.21,40.35,39.93,40.24,4292127,40.21,40.35,39.93,40.24,4292127,0.0,1.0
2024-01-12,40.61,40.9,40.49,40.82,2124325,40.61,40.9,40.49,40.82,2124325,0.0,1.0
2024-01-16,40.22,40.5,40.14,40.48,2981298,40.22,40.5,40.14,40.48,2981298,0.0,1.0
2024-01-17,39.79,40.12,39.7015,40.1,1901520,39.79,40.12,39.7015,40.1,1901520,0.0,1.0
2024-01-18,40.1,40.1151,39.88,39.88,1778363,40.1,40.1151,39.88,39.88,1778363,0.0,1.0
2024-01-19,40.23,40.31,40.13,40.31,2317049,40.23,40.31,40.13,40.31,2317049,0.0,1.0
2024-01-22,40.08,40.19,39.995,40.08,1745121,40.08,40.19,39.995,40.08,1745121,0.0,1.0
2024-01-23,40.22,40.27,40.09,40.13,1435661,40.22,40.27,40.09,40.13,1435661,0.0,1.0
2024-01-24,39.9,40.33,39.89,40.33,3592821,39.9,40.33,39.89,40.33,3592821,0.0,1.0
2024-01-25,40.07,40.16,39.92,40.1,3819678,40.07,40.16,39.92,40.1,3819678,0.0,1.0
2024-01-26,40.04,40.1103,39.9839,40.09,2663500,40.04,40.1103,39.9839,40.09,2663500,0.0,1.0
2024-01-29,40.32,40.365,40.075,40.31,2473814,40.32,40.365,40.075,40.31,2473814,0.0,1.0
2024-01-30,40.37,40.62,40.24,40.61,2739009,40.37,40.62,40.24,40.61,2739009,0.0,1.0
2024-01-31,40.34,40.775,40.275,40.54,6192650,40.34,40.775,40.275,40.54,6192650,0.0,1.0
2024-02-01,40.75,40.96,40.47,40.61,4889701,40.75,40.96,40.47,40.61,4889701,0.0,1.0
2024-02-02,40.37,40.435,40.22,40.26,2951333,40.37,40.435,40.22,40.26,2951333,0.0,1.0
2024-02-05,40.16,40.21,39.97,40.01,2675652,40.16,40.21,39.97,40.01,2675652,0.0,1.0
2024-02-06,40.38,40.43,40.2,40.24,2561875,40.38,40.43,40.2,40.24,2561875,0.0,1.0
2024-02-07,40.34,40.54,40.31,40.36,5428336,40.34,40.54,40.31,40.36,5428336,0.0,1.0
2024-02-08,40.32,40.36,40.21,40.23,3091971,40.32,40.36,40.21,40.23,3091971,0.0,1.0
2024-02-09,40.15,40.2,40.06,40.15,1866221,40.15,40.2,40.06,40.15,1866221,0.0,1.0
2024-02-12,40.06,40.1,39.9,39.96,1683798,40.06,40.1,39.9,39.96,1683798,0.0,1.0
2024-02-13,39.51,39.7,39.46,39.7,2368439,39.51,39.7,39.46,39.7,2368439,0.0,1.0
2024-02-14,39.49,39.58,39.345,39.45,2559721,39.49,39.58,39.345,39.45,2559721,0.0,1.0
2024-02-15,39.75,39.82,39.63,39.73,2010046,39.75,39.82,39.63,39.73,2010046,0.0,1.0
2024-02-16,39.9,39.97,39.5746,39.61,2348976,39.9,39.97,39.5746,39.61,2348976,0.0,1.0
2024-02-20,40.15,40.255,40.1201,40.24,1544386,40.15,40.255,40.1201,40.24,1544386,0.0,1.0
2024-02-21,40.15,40.26,40.06,40.24,2851980,40.15,40.26,40.06,40.24,2851980,0.0,1.0
2024-02-22,40.14,40.18,40.055,40.16,3207052,40.14,40.18,40.055,40.16,3207052,0.0,1.0
2024-02-23,40.38,40.5,40.14,40.17,2330336,40.38,40.5,40.14,40.17,2330336,0.0,1.0
2024-02-26,40.31,40.335,40.16,40.22,2048106,40.31,40.335,40.16,40.22,2048106,0.0,1.0
2024-02-27,40.25,40.4,40.23,40.38,1881241,40.25,40.4,40.23,40.38,1881241,0.0,1.0
2024-02-28,40.34,40.3649,40.27,40.34,990362,40.34,40.3649,40.27,40.34,990362,0.0,1.0
2024-02-29,40.54,40.665,40.52,40.62,5567846,40.54,40.665,40.52,40.62,5567846,0.0,1.0
2024-03-01,41.3,41.41,40.55,40.75,4264654,41.3,41.41,40.55,40.75,4264654,0.0,1.0
2024-03-04,41.96,42.04,41.52,41.58,3680761,41.96,42.04,41.52,41.58,3680761,0.0,1.0
2024-03-05,42.22,42.43,42.11,42.27,4511386,42.22,42.43,42.11,42.27,4511386,0.0,1.0
2024-03-06,42.56,42.67,42.28,42.43,4799894,42.56,42.67,42.28,42.43,4799894,0.0,1.0
2024-03-07,42.82,42.85,42.59,42.74,2560290,42.82,42.85,42.59,42.74,2560290,0.0,1.0
2024-03-08,43.18,43.53,42.93,43.01,3868254,43.18,43.53,42.93,43.01,3868254,0.0,1.0
2024-03-11,43.26,43.34,43.15,43.2,2187821,43.26,43.34,43.15,43.2,2187821,0.0,1.0
2024-03-12,42.79,42.96,42.65,42.93,2332045,42.79,42.96,42.65,42.93,2332045,0.0,1.0
2024-03-13,43.07,43.22,42.9,42.92,1736560,43.07,43.22,42.9,42.92,1736560,0.0,1.0
2024-03-14,42.9,42.93,42.69,42.91,1923657,42.9,42.93,42.69,42.91,1923657,0.0,1.0
2024-03-15,42.77,42.95,42.73,42.82,1496615,42.77,42.95,42.73,42.82,1496615,0.0,1.0
2024-03-18,42.84,42.86,42.725,42.77,1440638,42.84,42.86,42.725,42.77,1440638,0.0,1.0
2024-03-19,42.79,42.8,42.605,42.76,1945855,42.79,42.8,42.605,42.76,1945855,0.0,1.0
2024-03-20,43.28,43.4,42.64,42.66,3658417,43.28,43.4,42.64,42.66,3658417,0.0,1.0
2024-03-21,43.26,43.67,42.96,43.667,3357489,43.26,43.67,42.96,43.667,3357489,0.0,1.0
2024-03-22,42.91,43.23,42.77,43.13,3580258,42.91,43.23,42.77,43.13,3580258,0.0,1.0
2024-03-25,43.04,43.25,43.04,43.08,917505,43.04,43.25,43.04,43.08,917505,0.0,1.0
2024-03-26,43.18,43.43,43.065,43.41,1889480,43.18,43.43,43.065,43.41,1889480,0.0,1.0
2024-03-27,43.5,43.52,43.33,43.34,2168032,43.5,43.52,43.33,43.34,2168032,0.0,1.0
2024-03-28,44.05,44.12,43.67,43.81,2497445,44.05,44.12,43.67,43.81,2497445,0.0,1.0
2024-04-01,44.52,44.7,44.19,44.69,5097456,44.52,44.7,44.19,44.69,5097456,0.0,1.0
2024-04-02,45.16,45.2,44.63,44.79,6351464,45.16,45.2,44.63,44.79,6351464,0.0,1.0
2024-04-03,45.57,45.588,45.05,45.11,12920600,45.57,45.588,45.05,45.11,12920600,0.0,1.0
2024-04-04,45.31,45.71,45.2,45.4,4717147,45.31,45.71,45.2,45.4,4717147,0.0,1.0
2024-04-05,46.06,46.2,45.45,45.51,2095702,46.06,46.2,45.45,45.51,2095702,0.0,1.0
2024-04-08,46.37,46.435,45.97,46.24,2538049,46.37,46.435,45.97,46.24,2538049,0.0,1.0
2024-04-09,46.61,46.87,46.3601,46.64,10932275,46.61,46.87,46.3601,46.64,10932275,0.0,1.0
2024-04-10,46.18,46.64,45.985,46.14,8826604,46.18,46.64,45.985,46.14,8826604,0.0,1.0
2024-04-11,47.06,47.0866,46.24,46.45,5298330,47.06,47.0866,46.24,46.45,5298330,0.0,1.0
2024-04-12,46.45,48.21,46.27,47.53,12500929,46.45,48.21,46.27,47.53,12500929,0.0,1.0
2024-04-15,47.31,47.34,46.08,46.68,8020458,47.31,47.34,46.08,46.68,8020458,0.0,1.0
2024-04-16,47.39,47.55,46.86,47.17,9403679,47.39,47.55,46.86,47.17,9403679,0.0,1.0
2024-04-17,47.05,47.5,46.81,47.34,5723380,47.05,47.5,46.81,47.34,5723380,0.0,1.0
2024-04-18,47.19,47.43,46.98,47.4,3699944,47.19,47.43,46.98,47.4,3699944,0.0,1.0
2024-04-19,47.35,47.63,47.145,47.24,4532767,47.35,47.63,47.145,47.24,4532767,0.0,1.0
2024-04-22,46.17,46.47,46.09,46.35,12512748,46.17,46.47,46.09,46.35,12512748,0.0,1.0
2024-04-23,46.04,46.23,45.81,45.84,6981376,46.04,46.23,45.81,45.84,6981376,0.0,1.0
2024-04-24,45.99,46.3424,45.92,45.99,3083512,45.99,46.3424,45.92,45.99,3083512,0.0,1.0
2024-04-25,46.25,46.49,45.915,45.94,5208502,46.25,46.49,45.915,45.94,5208502,0.0,1.0
2024-04-26,46.38,46.5,46.1773,46.44,4424413,46.38,46.5,46.1773,46.44,4424413,0.0,1.0
2024-04-29,46.3,46.53,46.11,46.29,3257838,46.3,46.53,46.11,46.29,3257838,0.0,1.0
2024-04-30,45.4,45.87,45.39,45.72,4408259,45.4,45.87,45.39,45.72,4408259,0.0,1.0
2024-05-01,45.8,46.163,45.515,45.63,12203200,45.8,46.163,45.515,45.63,12203200,0.0,1.0
2024-05-02,45.66,45.78,45.3,45.41,5434554,45.66,45.78,45.3,45.41,5434554,0.0,1.0
2024-05-03,45.62,45.68,45.13,45.62,7635253,45.62,45.68,45.13,45.62,7635253,0.0,1.0
2024-05-06,46.09,46.25,45.96,46.09,3321004,46.09,46.25,45.96,46.09,3321004,0.0,1.0
2024-05-07,45.89,46.04,45.8252,45.95,1808028,45.89,46.04,45.8252,45.95,1808028,0.0,1.0
2024-05-08,45.77,46.0103,45.745,45.76,2526313,45.77,46.0103,45.745,45.76,2526313,0.0,1.0
2024-05-09,46.47,46.48,45.9493,45.96,2864017,46.47,46.48,45.9493,45.96,2864017,0.0,1.0
2024-05-10,46.86,47.05,46.7295,46.97,3310685,46.86,47.05,46.7295,46.97,3310685,0.0,1.0
2024-05-13,46.35,46.5553,46.235,46.51,2728496,46.35,46.5553,46.235,46.51,2728496,0.0,1.0
2024-05-14,46.72,46.78,46.5,46.56,2839601,46.72,46.78,46.5,46.56,2839601,0.0,1.0
2024-05-15,47.32,47.3905,46.63,46.94,4445895,47.32,47.3905,46.63,46.94,4445895,0.0,1.0
2024-05-16,47.16,47.26,47.01,47.16,5186358,47.16,47.26,47.01,47.16,5186358,0.0,1.0
2024-05-17,47.92,47.9663,47.5,47.6,6522318,47.92,47.9663,47.5,47.6,6522318,0.0,1.0
2024-05-20,48.11,48.325,47.79,47.955,4516138,48.11,48.325,47.79,47.955,4516138,0.0,1.0
2024-05-21,48.04,48.25,47.93,48.15,2741134,48.04,48.25,47.93,48.15,2741134,0.0,1.0
2024-05-22,47.16,47.83,47.0883,47.8,5801228,47.16,47.83,47.0883,47.8,5801228,0.0,1.0
2024-05-23,46.22,46.97,46.21,46.88,5040194,46.22,46.97,46.21,46.88,5040194,0.0,1.0
2024-05-24,46.28,46.54,46.225,46.49,1993916,46.28,46.54,46.225,46.49,1993916,0.0,1.0
2024-05-28,46.74,46.83,46.5451,46.8,3234608,46.74,46.83,46.5451,46.8,3234608,0.0,1.0
2024-05-29,46.31,46.52,46.31,46.49,3197181,46.31,46.52,46.31,46.49,3197181,0.0,1.0
2024-05-30,46.41,46.6,46.37,46.44,2475086,46.41,46.6,46.37,46.44,2475086,0.0,1.0
2024-05-31,46.13,46.7,46.0,46.67,3897425,46.13,46.7,46.0,46.67,3897425,0.0,1.0
2024-06-03,46.53,46.6715,46.1985,46.26,3088264,46.53,46.6715,46.1985,46.26,3088264,0.0,1.0
2024-06-04,46.12,46.34,45.9,46.34,3536695,46.12,46.34,45.9,46.34,3536695,0.0,1.0
2024-06-05,46.67,46.7301,46.269,46.42,3476270,46.67,46.7301,46.269,46.42,3476270,0.0,1.0
2024-06-06,47.02,47.13,46.74,46.79,3296126,47.02,47.13,46.74,46.79,3296126,0.0,1.0
2024-06-07,45.36,46.11,45.345,46.1,6490855,45.36,46.11,45.345,46.1,6490855,0.0,1.0
2024-06-10,45.77,45.8606,45.6,45.67,2130638,45.77,45.8606,45.6,45.67,2130638,0.0,1.0
2024-06-11,45.89,45.94,45.7,45.85,2076153,45.89,45.94,45.7,45.85,2076153,0.0,1.0
2024-06-12,46.02,46.41,45.9,46.39,4373552,46.02,46.41,45.9,46.39,4373552,0.0,1.0
2024-06-13,45.64,46.06,45.5,45.94,2944621,45.64,46.06,45.5,45.94,2944621,0.0,1.0
2024-06-14,46.24,46.2961,46.065,46.14,2055591,46.24,46.2961,46.065,46.14,2055591,0.0,1.0
2024-06-17,45.98,46.1307,45.78,46.05,1575593,45.98,46.1307,45.78,46.05,1575593,0.0,1.0
2024-06-18,46.18,46.2501,45.87,45.95,2229165,46.18,46.2501,45.87,45.95,2229165,0.0,1.0
2024-06-20,46.75,46.87,46.32,46.35,2842174,46.75,46.87,46.32,46.35,2842174,0.0,1.0
2024-06-21,46.02,46.695,45.925,46.69,3165494,46.02,46.695,45.925,46.69,3165494,0.0,1.0
2024-06-24,46.22,46.28,46.1224,46.19,1298113,46.22,46.28,46.1224,46.19,1298113,0.0,1.0
2024-06-25,45.98,46.15,45.89,46.07,1594293,45.98,46.15,45.89,46.07,1594293,0.0,1.0
2024-06-26,45.58,45.67,45.47,45.53,2944435,45.58,45.67,45.47,45.53,2944435,0.0,1.0
2024-06-27,46.08,46.19,45.97,46.01,1654657,46.08,46.19,45.97,46.01,1654657,0.0,1.0
2024-06-28,46.09,46.25,46.03,46.22,1678433,46.09,46.25,46.03,46.22,1678433,0.0,1.0
2024-07-01,46.21,46.265,45.97,46.14,1808890,46.21,46.265,45.97,46.14,1808890,0.0,1.0
2024-07-02,46.2,46.31,46.0,46.15,2177087,46.2,46.31,46.0,46.15,2177087,0.0,1.0
2024-07-03,46.73,46.88,46.58,46.58,1722817,46.73,46.88,46.58,46.58,1722817,0.0,1.0
2024-07-05,47.34,47.43,47.0689,47.07,2417035,47.34,47.43,47.0689,47.07,2417035,0.0,1.0
2024-07-08,46.77,47.1611,46.605,47.08,2704674,46.77,47.1611,46.605,47.08,2704674,0.0,1.0
2024-07-09,46.85,47.0,46.57,46.86,3028603,46.85,47.0,46.57,46.86,3028603,0.0,1.0
2024-07-10,47.01,47.3012,46.979,47.19,2639776,47.01,47.3012,46.979,47.19,2639776,0.0,1.0
2024-07-11,47.85,48.04,47.48,47.72,2803417,47.85,48.04,47.48,47.72,2803417,0.0,1.0
2024-07-12,47.83,47.93,47.56,47.6,1271236,47.83,47.93,47.56,47.6,1271236,0.0,1.0
2024-07-15,47.98,48.35,47.8,47.88,1888460,47.98,48.35,47.8,47.88,1888460,0.0,1.0
2024-07-16,48.94,48.94,48.29,48.33,2483263,48.94,48.94,48.29,48.33,2483263,0.0,1.0
2024-07-17,48.71,49.22,48.6,49.04,3301834,48.71,49.22,48.6,49.04,3301834,0.0,1.0
2024-07-18,48.41,48.9371,48.355,48.81,2704051,48.41,48.9371,48.355,48.81,2704051,0.0,1.0
2024-07-19,47.55,47.73,47.465,47.49,1826226,47.55,47.73,47.465,47.49,1826226,0.0,1.0
2024-07-22,47.55,47.57,47.25,47.49,1884015,47.55,47.57,47.25,47.49,1884015,0.0,1.0
2024-07-23,47.71,47.745,47.56,47.66,995442,47.71,47.745,47.56,47.66,995442,0.0,1.0
2024-07-24,47.54,48.205,47.54,47.91,2813535,47.54,48.205,47.54,47.91,2813535,0.0,1.0
2024-07-25,46.81,47.0,46.6286,46.95,2861668,46.81,47.0,46.6286,46.95,2861668,0.0,1.0
2024-07-26,47.3,47.38,47.11,47.16,2057168,47.3,47.38,47.11,47.16,2057168,0.0,1.0
2024-07-29,47.24,47.48,46.965,47.44,2786017,47.24,47.48,46.965,47.44,2786017,0.0,1.0
2024-07-30,47.71,47.79,47.24,47.47,3585129,47.71,47.79,47.24,47.47,3585129,0.0,1.0
2024-07-31,48.57,48.58,47.9468,47.97,3027450,48.57,48.58,47.9468,47.97,3027450,0.0,1.0
2024-08-01,48.4,48.78,48.25,48.62,4905979,48.4,48.78,48.25,48.62,4905979,0.0,1.0
2024-08-02,48.32,49.04,47.78,48.88,7958687,48.32,49.04,47.78,48.88,7958687,0.0,1.0
2024-08-05,47.72,47.82,47.2191,47.3,8821107,47.72,47.82,47.2191,47.3,8821107,0.0,1.0
2024-08-06,47.33,47.62,47.2,47.49,4123248,47.33,47.62,47.2,47.49,4123248,0.0,1.0
2024-08-07,47.29,47.66,47.245,47.59,2840607,47.29,47.66,47.245,47.59,2840607,0.0,1.0
2024-08-08,48.03,48.08,47.71,47.76,4166779,48.03,48.08,47.71,47.76,4166779,0.0,1.0
2024-08-09,48.15,48.298,47.99,48.19,2977816,48.15,48.298,47.99,48.19,2977816,0.0,1.0
2024-08-12,48.96,48.9999,48.45,48.49,3365866,48.96,48.9999,48.45,48.49,3365866,0.0,1.0
2024-08-13,48.9,49.07,48.79,48.91,3699337,48.9,49.07,48.79,48.91,3699337,0.0,1.0
2024-08-14,48.49,48.77,48.315,48.58,4813595,48.49,48.77,48.315,48.58,4813595,0.0,1.0
2024-08-15,48.65,48.775,48.26,48.56,5213763,48.65,48.775,48.26,48.56,5213763,0.0,1.0
2024-08-16,49.71,49.725,49.105,49.31,4568424,49.71,49.725,49.105,49.31,4568424,0.0,1.0
2024-08-19,49.66,49.71,49.26,49.35,4663259,49.66,49.71,49.26,49.35,4663259,0.0,1.0
2024-08-20,49.84,50.18,49.57,50.12,11265928,49.84,50.18,49.57,50.12,11265928,0.0,1.0
2024-08-21,49.78,49.93,49.43,49.67,3781534,49.78,49.93,49.43,49.67,3781534,0.0,1.0
2024-08-22,49.2,49.39,48.9473,49.39,4211075,49.2,49.39,48.9473,49.39,4211075,0.0,1.0
2024-08-23,49.76,49.9,49.43,49.55,4020264,49.76,49.9,49.43,49.55,4020264,0.0,1.0
2024-08-26,49.9,50.07,49.77,50.06,2331675,49.9,50.07,49.77,50.06,2331675,0.0,1.0
2024-08-27,50.04,50.06,49.66,49.68,2307658,50.04,50.06,49.66,49.68,2307658,0.0,1.0
2024-08-28,49.7,49.75,49.48,49.75,1952785,49.7,49.75,49.48,49.75,1952785,0.0,1.0
2024-08-29,49.95,50.1,49.73,49.74,2385763,49.95,50.1,49.73,49.74,2385763,0.0,1.0
2024-08-30,49.59,49.93,49.44,49.85,3244791,49.59,49.93,49.44,49.85,3244791,0.0,1.0
2024-09-03,49.38,49.43,49.01,49.41,3058125,49.38,49.43,49.01,49.41,3058125,0.0,1.0
2024-09-04,49.42,49.545,49.19,49.28,2619221,49.42,49.545,49.19,49.28,2619221,0.0,1.0
2024-09-05,49.83,49.94,49.61,49.89,2620968,49.83,49.94,49.61,49.89,2620968,0.0,1.0
2024-09-06,49.47,49.9,49.24,49.71,6719075,49.47,49.9,49.24,49.71,6719075,0.0,1.0
2024-09-09,49.65,49.67,49.41,49.6,2408041,49.65,49.67,49.41,49.6,2408041,0.0,1.0
2024-09-10,49.88,49.91,49.56,49.83,2431208,49.88,49.91,49.56,49.83,2431208,0.0,1.0
2024-09-11,49.8,49.94,49.555,49.7,2944541,49.8,49.94,49.555,49.7,2944541,0.0,1.0
2024-09-12,50.69,50.7,50.2799,50.32,3759896,50.69,50.7,50.2799,50.32,3759896,0.0,1.0
2024-09-13,51.19,51.25,50.99,51.07,2755806,51.19,51.25,50.99,51.07,2755806,0.0,1.0
2024-09-16,51.18,51.31,51.0574,51.21,1791594,51.18,51.31,51.0574,51.21,1791594,0.0,1.0
2024-09-17,50.9,51.1799,50.7464,51.07,2572443,50.9,51.1799,50.7464,51.07,2572443,0.0,1.0
2024-09-18,50.52,51.53,50.48,51.09,9977961,50.52,51.53,50.48,51.09,9977961,0.0,1.0
2024-09-19,51.29,51.37,50.91,51.09,3168364,51.29,51.37,50.91,51.09,3168364,0.0,1.0
2024-09-20,51.94,52.035,51.58,51.72,3898853,51.94,52.035,51.58,51.72,3898853,0.0,1.0
2024-09-23,52.05,52.215,52.025,52.12,3396217,52.05,52.215,52.025,52.12,3396217,0.0,1.0
2024-09-24,52.77,52.8,52.15,52.18,3448800,52.77,52.8,52.15,52.18,3448800,0.0,1.0
2024-09-25,52.71,52.85,52.505,52.81,7474853,52.71,52.85,52.505,52.81,7474853,0.0,1.0
2024-09-26,52.97,53.05,52.5999,52.86,4478711,52.97,53.05,52.5999,52.86,4478711,0.0,1.0
2024-09-27,52.56,52.92,52.375,52.84,4529675,52.56,52.92,52.375,52.84,4529675,0.0,1.0
2024-09-30,52.13,52.3479,52.0199,52.34,3661356,52.13,52.3479,52.0199,52.34,3661356,0.0,1.0
2024-10-01,52.69,52.97,52.56,52.6,14280903,52.69,52.97,52.56,52.6,14280903,0.0,1.0
2024-10-02,52.68,52.775,52.34,52.68,2447572,52.68,52.775,52.34,52.68,2447572,0.0,1.0
2024-10-03,52.65,52.7482,52.26,52.49,3702411,52.65,52.7482,52.26,52.49,3702411,0.0,1.0
2024-10-04,52.54,52.91,52.35,52.55,3306816,52.54,52.91,52.35,52.55,3306816,0.0,1.0
2024-10-07,52.38,52.51,52.2997,52.46,1967444,52.38,52.51,52.2997,52.46,1967444,0.0,1.0
2024-10-08,51.98,52.34,51.615,52.29,5953206,51.98,52.34,51.615,52.29,5953206,0.0,1.0
2024-10-09,51.7,51.87,51.615,51.72,2162068,51.7,51.87,51.615,51.72,2162068,0.0,1.0
2024-10-10,52.09,52.12,51.81,51.86,2847060,52.09,52.12,51.81,51.86,2847060,0.0,1.0
2024-10-11,52.63,52.74,52.44,52.46,2183601,52.63,52.74,52.44,52.46,2183601,0.0,1.0
2024-10-14,52.57,52.7301,52.399,52.58,1581964,52.57,52.7301,52.399,52.58,1581964,0.0,1.0
2024-10-15,52.76,52.8899,52.45,52.54,3765632,52.76,52.8899,52.45,52.54,3765632,0.0,1.0
2024-10-16,53.01,53.21,52.85,53.13,2213858,53.01,53.21,52.85,53.13,2213858,0.0,1.0
2024-10-17,53.34,53.43,53.115,53.15,2209849,53.34,53.43,53.115,53.15,2209849,0.0,1.0
2024-10-18,53.9,53.925,53.61,53.64,1495997,53.9,53.925,53.61,53.64,1495997,0.0,1.0
2024-10-21,53.9,54.3051,53.785,54.22,3210676,53.9,54.3051,53.785,54.22,3210676,0.0,1.0
2024-10-22,54.47,54.475,54.165,54.29,3664385,54.47,54.475,54.165,54.29,3664385,0.0,1.0
2024-10-23,53.82,54.31,53.675,54.3,2731959,53.82,54.31,53.675,54.3,2731959,0.0,1.0
2024-10-24,54.21,54.345,53.93,54.34,2276785,54.21,54.345,53.93,54.34,2276785,0.0,1.0
2024-10-25,54.35,54.3867,54.01,54.07,2218055,54.35,54.3867,54.01,54.07,2218055,0.0,1.0
2024-10-28,54.35,54.41,54.2601,54.28,2228200,54.35,54.41,54.2601,54.28,2228200,0.0,1.0
2024-10-29,54.94,54.98,54.54,54.59,8097483,54.94,54.98,54.54,54.59,8097483,0.0,1.0
2024-10-30,55.23,55.289,54.9,55.09,3204800,55.23,55.289,54.9,55.09,3204800,0.0,1.0
2024-10-31,54.39,54.83,54.1101,54.83,3920684,54.39,54.83,54.1101,54.83,3920684,0.0,1.0
2024-11-01,54.17,54.68,54.155,54.57,2787007,54.17,54.68,54.155,54.57,2787007,0.0,1.0
2024-11-04,54.24,54.405,54.1285,54.34,1668934,54.24,54.405,54.1285,54.34,1668934,0.0,1.0
2024-11-05,54.36,54.49,54.155,54.45,1740170,54.36,54.49,54.155,54.45,1740170,0.0,1.0
2024-11-06,52.71,53.065,52.55,52.69,5955420,52.71,53.065,52.55,52.69,5955420,0.0,1.0
2024-11-07,53.57,53.68,53.23,53.27,3779999,53.57,53.68,53.23,53.27,3779999,0.0,1.0
2024-11-08,53.21,53.5,53.1601,53.44,4789182,53.21,53.5,53.1601,53.44,4789182,0.0,1.0
2024-11-11,51.96,52.07,51.725,52.07,4183956,51.96,52.07,51.725,52.07,4183956,0.0,1.0
2024-11-12,51.52,51.85,51.3706,51.77,3809787,51.52,51.85,51.3706,51.77,3809787,0.0,1.0
2024-11-13,51.0,51.81,50.98,51.79,7062726,51.0,51.81,50.98,51.79,7062726,0.0,1.0
2024-11-14,50.85,51.056,50.67,50.77,3451986,50.85,51.056,50.67,50.77,3451986,0.0,1.0
2024-11-15,50.76,51.03,50.7047,50.98,2981996,50.76,51.03,50.7047,50.98,2981996,0.0,1.0
2024-11-18,51.72,51.8101,51.59,51.59,2103573,51.72,51.8101,51.59,51.59,2103573,0.0,1.0
2024-11-19,52.18,52.2053,51.935,52.09,1877470,52.18,52.2053,51.935,52.09,1877470,0.0,1.0
2024-11-20,52.49,52.615,52.25,52.31,2283253,52.49,52.615,52.25,52.31,2283253,0.0,1.0
2024-11-21,52.93,52.9606,52.7101,52.85,2368636,52.93,52.9606,52.7101,52.85,2368636,0.0,1.0
2024-11-22,53.62,53.7262,53.19,53.26,1980762,53.62,53.7262,53.19,53.26,1980762,0.0,1.0
2024-11-25,52.04,52.44,51.82,52.43,4079212,52.04,52.44,51.82,52.43,4079212,0.0,1.0
2024-11-26,52.14,52.165,51.84,52.08,2669953,52.14,52.165,51.84,52.08,2669953,0.0,1.0
2024-11-27,52.24,52.615,52.185,52.55,8170511,52.24,52.615,52.185,52.55,8170511,0.0,1.0
2024-11-29,52.7,52.75,52.52,52.63,895641,52.7,52.75,52.52,52.63,895641,0.0,1.0
2024-12-02,52.25,52.49,52.18,52.47,2474018,52.25,52.49,52.18,52.47,2474018,0.0,1.0
2024-12-03,52.34,52.61,52.22,52.56,1777289,52.34,52.61,52.22,52.56,1777289,0.0,1.0
2024-12-04,52.5,52.65,52.4499,52.56,3473816,52.5,52.65,52.4499,52.56,3473816,0.0,1.0
2024-12-05,52.13,52.445,51.9699,52.41,2177369,52.13,52.445,51.9699,52.41,2177369,0.0,1.0
2024-12-06,52.15,52.331,52.0201,52.11,1583709,52.15,52.331,52.0201,52.11,1583709,0.0,1.0
2024-12-09,52.66,53.035,52.635,52.86,1766926,52.66,53.035,52.635,52.86,1766926,0.0,1.0
2024-12-10,53.34,53.4048,53.19,53.2,1546435,53.34,53.4048,53.19,53.2,1546435,0.0,1.0
2024-12-11,53.85,53.92,53.43,53.52,4654309,53.85,53.92,53.43,53.52,4654309,0.0,1.0
2024-12-12,53.1,53.27,52.98,53.19,3218613,53.1,53.27,52.98,53.19,3218613,0.0,1.0
2024-12-13,52.46,52.7801,52.43,52.73,2516682,52.46,52.7801,52.43,52.73,2516682,0.0,1.0
2024-12-16,52.56,52.69,52.4799,52.66,1349876,52.56,52.69,52.4799,52.66,1349876,0.0,1.0
2024-12-17,52.37,52.4899,52.2,52.34,1679794,52.37,52.4899,52.2,52.34,1679794,0.0,1.0
2024-12-18,51.37,52.3071,51.26,52.29,4461760,51.37,52.3071,51.26,52.29,4461760,0.0,1.0
2024-12-19,51.44,51.52,51.245,51.42,1718718,51.44,51.52,51.245,51.42,1718718,0.0,1.0
2024-12-20,51.98,52.14,51.765,51.82,3914107,51.98,52.14,51.765,51.82,3914107,0.0,1.0
2024-12-23,51.73,51.885,51.6599,51.85,1709720,51.73,51.885,51.6599,51.85,1709720,0.0,1.0
2024-12-24,51.84,51.872,51.69,51.83,877793,51.84,51.872,51.69,51.83,877793,0.0,1.0
2024-12-26,52.19,52.28,51.9851,52.03,892554,52.19,52.28,51.9851,52.03,892554,0.0,1.0
2024-12-27,51.81,51.93,51.74,51.83,1330452,51.81,51.93,51.74,51.83,1330452,0.0,1.0
2024-12-30,51.65,51.77,51.4301,51.77,1483393,51.65,51.77,51.4301,51.77,1483393,0.0,1.0
2024-12-31,51.99,52.05,51.74,51.74,954872,51.99,52.05,51.74,51.74,954872,0.0,1.0
2025-01-02,52.69,52.7,52.4,52.42,2248421,52.69,52.7,52.4,52.42,2248421,0.0,1.0
2025-01-03,52.28,52.55,52.2401,52.49,1701455,52.28,52.55,52.2401,52.49,1701455,0.0,1.0
2025-01-06,52.19,52.3295,51.96,52.01,2290338,52.19,52.3295,51.96,52.01,2290338,0.0,1.0
2025-01-07,52.5,52.76,52.3401,52.72,2336262,52.5,52.76,52.3401,52.72,2336262,0.0,1.0
2025-01-08,52.78,52.905,52.49,52.76,2417626,52.78,52.905,52.49,52.76,2417626,0.0,1.0
2025-01-10,53.7,53.7,53.14,53.28,4514252,53.7,53.7,53.14,53.28,4514252,0.0,1.0
2025-01-13,52.73,52.98,52.6315,52.87,2601062,52.73,52.98,52.6315,52.87,2601062,0.0,1.0
2025-01-14,53.03,53.03,52.7097,52.73,1893164,53.03,53.03,52.7097,52.73,1893164,0.0,1.0
2025-01-15,53.43,53.43,53.0299,53.3,2597970,53.43,53.43,53.0299,53.3,2597970,0.0,1.0
2025-01-16,53.79,53.9699,53.7239,53.79,3502715,53.79,53.9699,53.7239,53.79,3502715,0.0,1.0
2025-01-17,53.53,53.84,53.49,53.63,2019159,53.53,53.84,53.49,53.63,2019159,0.0,1.0
2025-01-21,54.34,54.3999,54.07,54.09,2078005,54.34,54.3999,54.07,54.09,2078005,0.0,1.0
2025-01-22,54.62,54.69,54.49,54.6,1341527,54.62,54.69,54.49,54.6,1341527,0.0,1.0
2025-01-23,54.55,54.655,54.2802,54.36,1781751,54.55,54.655,54.2802,54.36,1781751,0.0,1.0
2025-01-24,54.91,55.19,54.885,54.97,1472862,54.91,55.19,54.885,54.97,1472862,0.0,1.0
2025-01-27,54.32,54.58,54.1,54.5,2079177,54.32,54.58,54.1,54.5,2079177,0.0,1.0
2025-01-28,54.77,54.78,54.51,54.56,3683367,54.77,54.78,54.51,54.56,3683367,0.0,1.0
2025-01-29,54.58,54.695,54.3757,54.64,3102838,54.58,54.695,54.3757,54.64,3102838,0.0,1.0
2025-01-30,55.39,55.44,55.06,55.19,3211476,55.39,55.44,55.06,55.19,3211476,0.0,1.0
2025-01-31,55.48,55.81,55.36,55.64,4873792,55.48,55.81,55.36,55.64,4873792,0.0,1.0
2025-02-03,55.81,56.08,55.72,55.77,6410992,55.81,56.08,55.72,55.77,6410992,0.0,1.0
2025-02-04,56.36,56.37,56.13,56.22,2813132,56.36,56.37,56.13,56.22,2813132,0.0,1.0
2025-02-05,56.73,57.119,56.675,56.77,3200259,56.73,57.119,56.675,56.77,3200259,0.0,1.0
2025-02-06,56.57,56.62,56.145,56.62,2549068,56.57,56.62,56.145,56.62,2549068,0.0,1.0
2025-02-07,56.69,57.1901,56.5359,56.94,2577231,56.69,57.1901,56.5359,56.94,2577231,0.0,1.0
2025-02-10,57.61,57.685,57.39,57.54,2340882,57.61,57.685,57.39,57.54,2340882,0.0,1.0
2025-02-11,57.41,57.6203,57.28,57.49,2024462,57.41,57.6203,57.28,57.49,2024462,0.0,1.0
2025-02-12,57.48,57.6399,57.18,57.37,2161215,57.48,57.6399,57.18,57.37,2161215,0.0,1.0
2025-02-13,58.03,58.03,57.56,57.62,2746128,58.03,58.03,57.56,57.62,2746128,0.0,1.0
2025-02-14,57.17,58.01,57.0,58.0,3176691,57.17,58.01,57.0,58.0,3176691,0.0,1.0
2025-02-18,58.12,58.18,57.89,57.91,2330334,58.12,58.18,57.89,57.91,2330334,0.0,1.0
2025-02-19,58.16,58.25,57.82,58.13,2169195,58.16,58.25,57.82,58.13,2169195,0.0,1.0
2025-02-20,58.19,58.37,58.02,58.02,1987424,58.19,58.37,58.02,58.02,1987424,0.0,1.0
2025-02-21,58.14,58.3,57.89,58.15,1889015,58.14,58.3,57.89,58.15,1889015,0.0,1.0
2025-02-24,58.46,58.47,58.06,58.28,3279956,58.46,58.47,58.06,58.28,3279956,0.0,1.0
2025-02-25,57.69,58.335,57.22,58.31,3408430,57.69,58.335,57.22,58.31,3408430,0.0,1.0
2025-02-26,57.78,57.785,57.2701,57.37,2048379,57.78,57.785,57.2701,57.37,2048379,0.0,1.0
2025-02-27,56.91,57.26,56.79,57.22,4981721,56.91,57.26,56.79,57.22,4981721,0.0,1.0
2025-02-28,56.54,56.57,56.105,56.4,4732724,56.54,56.57,56.105,56.4,4732724,0.0,1.0
2025-03-03,57.27,57.3155,56.935,56.94,3069962,57.27,57.3155,56.935,56.94,3069962,0.0,1.0
2025-03-04,57.79,57.8599,57.46,57.79,5366948,57.79,57.8599,57.46,57.79,5366948,0.0,1.0
2025-03-05,57.9,58.04,57.5401,57.55,4096486,57.9,58.04,57.5401,57.55,4096486,0.0,1.0
2025-03-06,57.62,57.88,57.6,57.61,1808607,57.62,57.88,57.6,57.61,1808607,0.0,1.0
2025-03-07,57.65,58.05,57.49,57.8,2557935,57.65,58.05,57.49,57.8,2557935,0.0,1.0
2025-03-10,57.17,57.66,57.05,57.49,3824490,57.17,57.66,57.05,57.49,3824490,0.0,1.0
2025-03-11,57.82,57.89,57.658,57.66,4621142,57.82,57.89,57.658,57.66,4621142,0.0,1.0
2025-03-12,58.07,58.25,57.645,57.67,3351372,58.07,58.25,57.645,57.67,3351372,0.0,1.0
2025-03-13,59.08,59.13,58.3299,58.34,4105799,59.08,59.13,58.3299,58.34,4105799,0.0,1.0
2025-03-14,59.12,59.35,59.01,59.35,4954151,59.12,59.35,59.01,59.35,4954151,0.0,1.0
2025-03-17,59.44,59.45,59.1566,59.18,2056418,59.44,59.45,59.1566,59.18,2056418,0.0,1.0
2025-03-18,60.17,60.19,59.92,60.13,3817184,60.17,60.19,59.92,60.13,3817184,0.0,1.0
2025-03-19,60.4,60.45,59.94,60.11,4118279,60.4,60.45,59.94,60.11,4118279,0.0,1.0
2025-03-20,60.31,60.335,60.015,60.04,3967039,60.31,60.335,60.015,60.04,3967039,0.0,1.0
2025-03-21,59.83,60.03,59.42,60.015,4358666,59.83,60.03,59.42,60.015,4358666,0.0,1.0
2025-03-24,59.55,59.9418,59.47,59.92,1738624,59.55,59.9418,59.47,59.92,1738624,0.0,1.0
2025-03-25,59.83,60.135,59.7749,59.9,2456536,59.83,60.135,59.7749,59.9,2456536,0.0,1.0
2025-03-26,59.78,59.93,59.68,59.93,1824894,59.78,59.93,59.68,59.93,1824894,0.0,1.0
2025-03-27,60.56,60.59,60.07,60.3,2319508,60.56,60.59,60.07,60.3,2319508,0.0,1.0
2025-03-28,61.03,61.14,60.76,60.96,2332104,61.03,61.14,60.76,60.96,2332104,0.0,1.0
2025-03-31,61.89,61.95,61.395,61.77,5109327,61.89,61.95,61.395,61.77,5109327,0.0,1.0
2025-04-01,61.79,62.11,61.42,62.07,8674431,61.79,62.11,61.42,62.07,8674431,0.0,1.0
2025-04-02,61.87,62.085,61.74,61.92,3720285,61.87,62.085,61.74,61.92,3720285,0.0,1.0
2025-04-03,61.54,62.085,60.67,60.7,7017317,61.54,62.085,60.67,60.7,7017317,0.0,1.0
2025-04-04,60.15,61.02,59.73,60.93,10127577,60.15,61.02,59.73,60.93,10127577,0.0,1.0
2025-04-07,58.96,60.17,58.555,59.89,8832226,58.96,60.17,58.555,59.89,8832226,0.0,1.0
2025-04-08,59.11,59.785,58.92,59.6,5997228,59.11,59.785,58.92,59.6,5997228,0.0,1.0
2025-04-09,61.26,61.39,60.38,60.63,9437614,61.26,61.39,60.38,60.63,9437614,0.0,1.0
2025-04-10,62.8,62.91,61.7122,62.05,7930522,62.8,62.91,61.7122,62.05,7930522,0.0,1.0
2025-04-11,64.01,64.28,63.76,64.0,9028790,64.01,64.28,63.76,64.0,9028790,0.0,1.0
2025-04-14,63.63,63.71,63.28,63.5,3745154,63.63,63.71,63.28,63.5,3745154,0.0,1.0
2025-04-15,64.0,64.02,63.615,63.81,3367054,64.0,64.02,63.615,63.81,3367054,0.0,1.0
2025-04-16,66.08,66.21,65.275,65.44,9941967,66.08,66.21,65.275,65.44,9941967,0.0,1.0
2025-04-17,65.78,65.98,65.045,65.755,6323362,65.78,65.98,65.045,65.755,6323362,0.0,1.0
2025-04-21,67.82,67.95,67.4572,67.69,6145951,67.82,67.95,67.4572,67.69,6145951,0.0,1.0
2025-04-22,66.85,68.2301,66.6799,68.23,7838486,66.85,68.2301,66.6799,68.23,7838486,0.0,1.0
2025-04-23,65.26,65.46,64.58,65.35,12402889,65.26,65.46,64.58,65.35,12402889,0.0,1.0
2025-04-24,66.19,66.27,65.475,65.96,3466624,66.19,66.27,65.475,65.96,3466624,0.0,1.0
2025-04-25,65.44,65.6,64.67,64.82,3798623,65.44,65.6,64.67,64.82,3798623,0.0,1.0
2025-04-28,66.38,66.4099,65.1,65.39,3021136,66.38,66.4099,65.1,65.39,3021136,0.0,1.0
2025-04-29,65.77,65.94,65.3501,65.71,3335740,65.77,65.94,65.3501,65.71,3335740,0.0,1.0
2025-04-30,65.26,65.75,65.2,65.44,2703867,65.26,65.75,65.2,65.44,2703867,0.0,1.0
2025-05-01,63.92,64.02,63.455,63.91,4227125,63.92,64.02,63.455,63.91,4227125,0.0,1.0
2025-05-02,64.05,64.6401,63.816268,64.52,2587819,64.05,64.6401,63.816268,64.52,2587819,0.0,1.0
2025-05-05,65.92,66.1,65.47,65.74,1898937,65.92,66.1,65.47,65.74,1898937,0.0,1.0
2025-05-06,67.81,67.82,66.91,67.24,4791901,67.81,67.82,66.91,67.24,4791901,0.0,1.0
2025-05-07,66.8,67.305,66.62,67.09,2918869,66.8,67.305,66.62,67.09,2918869,0.0,1.0
2025-05-08,65.48,66.71,65.13,66.53,4050914,65.48,66.71,65.13,66.53,4050914,0.0,1.0
2025-05-09,65.93,66.295,65.76,66.16,1315307,65.93,66.295,65.76,66.16,1315307,0.0,1.0
2025-05-12,64.07,64.3499,63.785,64.1,4671030,64.07,64.3499,63.785,64.1,4671030,0.0,1.0
2025-05-13,64.34,64.525,63.88,64.24,2228590,64.34,64.525,63.88,64.24,2228590,0.0,1.0
2025-05-14,63.0,63.335,62.735,63.12,4552985,63.0,63.335,62.735,63.12,4552985,0.0,1.0
2025-05-15,64.0,64.0,63.12,63.19,2865553,64.0,64.0,63.12,63.19,2865553,0.0,1.0
2025-05-16,63.24,63.2865,62.7,62.88,5663468,63.24,63.2865,62.7,62.88,5663468,0.0,1.0
2025-05-19,64.02,64.16,63.71,64.0,2718087,64.02,64.16,63.71,64.0,2718087,0.0,1.0
2025-05-20,65.24,65.2599,64.105,64.11,4609291,65.24,65.2599,64.105,64.11,4609291,0.0,1.0
2025-05-21,65.72,65.85,65.26,65.44,4359313,65.72,65.85,65.26,65.44,4359313,0.0,1.0
2025-05-22,65.15,65.59,64.92,65.56,4081930,65.15,65.59,64.92,65.56,4081930,0.0,1.0
2025-05-23,66.57,66.66,66.09,66.38,4482813,66.57,66.66,66.09,66.38,4482813,0.0,1.0
2025-05-27,65.45,65.51,65.065,65.28,2484074,65.45,65.51,65.065,65.28,2484074,0.0,1.0
2025-05-28,65.31,65.54,65.1297,65.46,8610373,65.31,65.54,65.1297,65.46,8610373,0.0,1.0
2025-05-29,65.67,65.94,65.44,65.7,2479262,65.67,65.94,65.44,65.7,2479262,0.0,1.0
2025-05-30,65.24,65.325,64.79,65.26,3682383,65.24,65.325,64.79,65.26,3682383,0.0,1.0
2025-06-02,66.98,66.9865,66.35,66.47,3405955,66.98,66.9865,66.35,66.47,3405955,0.0,1.0
2025-06-03,66.4,66.53,66.01,66.53,3078789,66.4,66.53,66.01,66.53,3078789,0.0,1.0
2025-06-04,66.82,67.0254,66.37,66.51,2975062,66.82,67.0254,66.37,66.51,2975062,0.0,1.0
2025-06-05,66.48,67.085,66.127524,66.9,7336330,66.48,67.085,66.127524,66.9,7336330,0.0,1.0
2025-06-06,65.59,66.44,65.57,66.43,4194699,65.59,66.44,65.57,66.43,4194699,0.0,1.0
2025-06-09,65.9,66.105,65.5793,65.64,2138004,65.9,66.105,65.5793,65.64,2138004,0.0,1.0
2025-06-10,65.93,66.32,65.74,66.26,4507904,65.93,66.32,65.74,66.26,4507904,0.0,1.0
2025-06-11,66.27,66.33,65.74,66.11,4023185,66.27,66.33,65.74,66.11,4023185,0.0,1.0
2025-06-12,67.1,67.29,66.88,66.98,3002502,67.1,67.29,66.88,66.98,3002502,0.0,1.0
2025-06-13,67.97,68.26,67.71,68.195,5055695,67.97,68.26,67.71,68.195,5055695,0.0,1.0
2025-06-16,67.02,67.67,66.98,67.67,4852576,67.02,67.67,66.98,67.67,4852576,0.0,1.0
2025-06-17,67.05,67.275,66.65,67.21,4407876,67.05,67.275,66.65,67.21,4407876,0.0,1.0
2025-06-18,66.69,67.28,66.605,67.24,5827703,66.69,67.28,66.605,67.24,5827703,0.0,1.0
2025-06-20,66.66,66.83,66.4708,66.485,3347798,66.66,66.83,66.4708,66.485,3347798,0.0,1.0
2025-06-23,66.86,67.2099,66.709,66.72,6068379,66.86,67.2099,66.709,66.72,6068379,0.0,1.0
2025-06-24,65.82,65.85,65.25,65.58,3813146,65.82,65.85,65.25,65.58,3813146,0.0,1.0
2025-06-25,66.03,66.07,65.59,65.62,4989934,66.03,66.07,65.59,65.62,4989934,0.0,1.0
2025-06-26,65.96,66.06,65.535,65.72,5976196,65.96,66.06,65.535,65.72,5976196,0.0,1.0
2025-06-27,64.77,65.0,64.46,64.49,5302180,64.77,65.0,64.46,64.49,5302180,0.0,1.0
2025-06-30,65.52,65.525,64.91,65.01,5413938,65.52,65.525,64.91,65.01,5413938,0.0,1.0
2025-07-01,66.09,66.4187,66.07,66.32,2766752,66.09,66.4187,66.07,66.32,2766752,0.0,1.0
2025-07-02,66.47,66.5,65.99,66.22,3014146,66.47,66.5,65.99,66.22,3014146,0.0,1.0
2025-07-03,66.04,66.115,65.815,66.0,1971791,66.04,66.115,65.815,66.0,1971791,0.0,1.0
2025-07-07,66.09,66.15,65.47,65.59,3083495,66.09,66.15,65.47,65.59,3083495,0.0,1.0
2025-07-08,65.4,65.87,65.09,65.85,5499013,65.4,65.87,65.09,65.85,5499013,0.0,1.0
2025-07-09,65.65,65.68,65.185,65.26,2972292,65.65,65.68,65.185,65.26,2972292,0.0,1.0
2025-07-10,65.83,65.89,65.535,65.82,2898706,65.83,65.89,65.535,65.82,2898706,0.0,1.0
2025-07-11,66.48,66.7001,66.32,66.39,2756615,66.48,66.7001,66.32,66.39,2756615,0.0,1.0
2025-07-14,66.23,66.515,66.16,66.46,2095035,66.23,66.515,66.16,66.46,2095035,0.0,1.0
2025-07-15,65.95,66.375,65.75,66.17,2551946,65.95,66.375,65.75,66.17,2551946,0.0,1.0
2025-07-16,66.28,66.85,65.725,66.01,8318594,66.28,66.85,65.725,66.01,8318594,0.0,1.0
2025-07-17,66.11,66.14,65.6,65.68,2793795,66.11,66.14,65.6,65.68,2793795,0.0,1.0
2025-07-18,66.31,66.51,66.29,66.51,2001416,66.31,66.51,66.29,66.51,2001416,0.0,1.0
2025-07-21,67.31,67.35,67.005,67.08,2380665,67.31,67.35,67.005,67.08,2380665,0.0,1.0
2025-07-22,67.96,67.9853,67.43,67.64,3874871,67.96,67.9853,67.43,67.64,3874871,0.0,1.0
2025-07-23,67.13,67.715,66.9547,67.52,4343853,67.13,67.715,66.9547,67.52,4343853,0.0,1.0
2025-07-24,66.72,66.8599,66.45,66.49,1938307,66.72,66.8599,66.45,66.49,1938307,0.0,1.0
2025-07-25,66.09,66.29,65.84,66.18,2188329,66.09,66.29,65.84,66.18,2188329,0.0,1.0
2025-07-28,65.69,65.92,65.375,65.91,2640560,65.69,65.92,65.375,65.91,2640560,0.0,1.0
2025-07-29,65.85,66.0106,65.585,65.77,2554050,65.85,66.0106,65.585,65.77,2554050,0.0,1.0
2025-07-30,64.73,65.51,64.71,65.46,5930407,64.73,65.51,64.71,65.46,5930407,0.0,1.0
2025-07-31,65.15,65.5,65.125,65.5,2644061,65.15,65.5,65.125,65.5,2644061,0.0,1.0
2025-08-01,66.46,66.55,66.11,66.35,4377928,66.46,66.55,66.11,66.35,4377928,0.0,1.0
2025-08-04,66.85,67.025,66.735,66.83,2474344,66.85,67.025,66.735,66.83,2474344,0.0,1.0
2025-08-05,66.91,67.13,66.72,66.73,2753087,66.91,67.13,66.72,66.73,2753087,0.0,1.0
2025-08-06,66.77,66.92,66.63,66.72,2943859,66.77,66.92,66.63,66.72,2943859,0.0,1.0
2025-08-07,67.3,67.32,66.81,67.05,3445012,67.3,67.32,66.81,67.05,3445012,0.0,1.0
2025-08-08,67.3,67.41,66.86,67.17,6179126,67.3,67.41,66.86,67.17,6179126,0.0,1.0
2025-08-11,66.37,66.58,66.15,66.33,5041969,66.37,66.58,66.15,66.33,5041969,0.0,1.0
2025-08-12,66.27,66.5,65.96,66.29,3772275,66.27,66.5,65.96,66.29,3772275,0.0,1.0
2025-08-13,66.49,66.74,66.325,66.49,1843101,66.49,66.74,66.325,66.49,1843101,0.0,1.0
2025-08-14,66.08,66.305,65.915,66.22,1942326,66.08,66.305,65.915,66.22,1942326,0.0,1.0
2025-08-15,66.13,66.2293,65.9957,66.11,1702809,66.13,66.2293,65.9957,66.11,1702809,0.0,1.0
2025-08-18,66.01,66.215,65.94,66.2,5748718,66.01,66.215,65.94,66.2,5748718,0.0,1.0
2025-08-19,65.65,66.12,65.635,65.97,2352270,65.65,66.12,65.635,65.97,2352270,0.0,1.0
2025-08-20,66.32,66.33,66.11,66.15,1860058,66.32,66.33,66.11,66.15,1860058,0.0,1.0
2025-08-21,66.1,66.265,66.035,66.2,2018579,66.1,66.265,66.035,66.2,2018579,0.0,1.0
2025-08-22,66.79,66.8879,65.905,65.92,2872299,66.79,66.8879,65.905,65.92,2872299,0.0,1.0
2025-08-25,66.64,66.845,66.6,66.62,1350921,66.64,66.845,66.6,66.62,1350921,0.0,1.0
2025-08-26,67.12,67.14,66.73,66.81,2138760,67.12,67.14,66.73,66.81,2138760,0.0,1.0
2025-08-27,67.25,67.285,66.84,66.97,1680862,67.25,67.285,66.84,66.97,1680862,0.0,1.0
2025-08-28,67.74,67.755,67.335,67.38,1532641,67.74,67.755,67.335,67.38,1532641,0.0,1.0
2025-08-29,68.4,68.4,67.655,67.655,2444489,68.4,68.4,67.655,67.655,2444489,0.0,1.0
2025-09-02,70.05,70.095,68.88,69.005,5010381,70.05,70.095,68.88,69.005,5010381,0.0,1.0
2025-09-03,70.58,70.8599,70.28,70.5,2815251,70.58,70.8599,70.28,70.5,2815251,0.0,1.0
2025-09-04,70.27,70.45,69.98,70.34,4722212,70.27,70.45,69.98,70.34,4722212,0.0,1.0
2025-09-05,71.18,71.28,70.75,70.88,3311609,71.18,71.28,70.75,70.88,3311609,0.0,1.0
2025-09-08,72.01,72.195,71.6765,71.76,4348135,72.01,72.195,71.6765,71.76,4348135,0.0,1.0
2025-09-09,71.87,72.76,71.81,72.48,6500365,71.87,72.76,71.81,72.48,6500365,0.0,1.0
2025-09-10,72.12,72.3757,71.9752,72.22,3461705,72.12,72.3757,71.9752,72.22,3461705,0.0,1.0
2025-09-11,72.0,72.095,71.63,71.7,3177913,72.0,72.095,71.63,71.7,3177913,0.0,1.0
2025-09-12,72.16,72.355,72.11,72.25,4152779,72.16,72.355,72.11,72.25,4152779,0.0,1.0
2025-09-15,72.89,72.975,72.32,72.35,2821410,72.89,72.975,72.32,72.35,2821410,0.0,1.0
2025-09-16,73.07,73.315,72.84,73.15,6407705,73.07,73.315,72.84,73.15,6407705,0.0,1.0
2025-09-17,72.49,73.4,72.18,72.82,11617189,72.49,73.4,72.18,72.82,11617189,0.0,1.0
2025-09-18,72.2,72.34,71.81,72.34,9390912,72.2,72.34,71.81,72.34,9390912,0.0,1.0
2025-09-19,72.95,72.97,72.35,72.38,3454708,72.95,72.97,72.35,72.38,3454708,0.0,1.0
2025-09-22,74.21,74.22,73.54,73.72,4183802,74.21,74.22,73.54,73.72,4183802,0.0,1.0
2025-09-23,74.54,75.04,74.29,74.91,5811450,74.54,75.04,74.29,74.91,5811450,0.0,1.0
2025-09-24,73.85,74.6075,73.6,74.59,4329780,73.85,74.6075,73.6,74.59,4329780,0.0,1.0
2025-09-25,74.17,74.3885,73.675,74.07,4288041,74.17,74.3885,73.675,74.07,4288041,0.0,1.0
2025-09-26,74.59,74.9099,74.29,74.4,3938688,74.59,74.9099,74.29,74.4,3938688,0.0,1.0
2025-09-29,75.82,75.9,75.5706,75.67,4442511,75.82,75.9,75.5706,75.67,4442511,0.0,1.0
2025-09-30,76.45,76.47,75.49,75.56,4890150,76.45,76.47,75.49,75.56,4890150,0.0,1.0
2025-10-01,76.56,76.79,76.325,76.63,5531025,76.56,76.79,76.325,76.63,5531025,0.0,1.0
2025-10-02,76.32,77.13,75.6,77.07,10056344,76.32,77.13,75.6,77.07,10056344,0.0,1.0
2025-10-03,76.92,77.04,76.55,76.85,6644827,76.92,77.04,76.55,76.85,6644827,0.0,1.0
2025-10-06,78.39,78.5962,77.75,77.87,5529796,78.39,78.5962,77.75,77.87,5529796,0.0,1.0
2025-10-07,78.82,79.0153,78.43,78.85,6593158,78.82,79.0153,78.43,78.85,6593158,0.0,1.0
2025-10-08,80.09,80.3607,79.72,79.93,8281041,80.09,80.3607,79.72,79.93,8281041,0.0,1.0
2025-10-09,78.62,80.29,78.065,80.27,16480676,78.62,80.29,78.065,80.27,16480676,0.0,1.0
2025-10-10,79.44,79.65,78.62,79.07,8258342,79.44,79.65,78.62,79.07,8258342,0.0,1.0
2025-10-13,81.36,81.505,80.81,81.01,4953225,81.36,81.505,80.81,81.01,4953225,0.0,1.0
2025-10-14,81.98,82.26,81.3,81.36,6633408,81.98,82.26,81.3,81.36,6633408,0.0,1.0
2025-10-15,83.37,83.415,82.74,83.04,7648754,83.37,83.415,82.74,83.04,7648754,0.0,1.0
2025-10-16,85.28,85.37,83.32,84.16,11471866,85.28,85.37,83.32,84.16,11471866,0.0,1.0
2025-10-17,83.7,85.47,82.88,85.44,28385375,83.7,85.47,82.88,85.44,28385375,0.0,1.0
2025-10-20,86.69,86.7499,84.98,85.51,10276929,86.69,86.7499,84.98,85.51,10276929,0.0,1.0
2025-10-21,81.32,83.655,80.81,83.18,20825708,81.32,83.655,80.81,83.18,20825708,0.0,1.0
2025-10-22,81.2,81.42,79.39,80.21,14739265,81.2,81.42,79.39,80.21,14739265,0.0,1.0
2025-10-23,81.49,82.23,81.47,82.08,7932089,81.49,82.23,81.47,82.08,7932089,0.0,1.0
2025-10-24,81.23,81.925,81.11,81.45,6509254,81.23,81.925,81.11,81.45,6509254,0.0,1.0
2025-10-27,78.97,79.95,78.61,79.83,11161612,78.97,79.95,78.61,79.83,11161612,0.0,1.0
2025-10-28,78.39,78.59,77.5,77.86,11984474,78.39,78.59,77.5,77.86,11984474,0.0,1.0
2025-10-29,78.09,79.62,77.76,79.55,9087796,78.09,79.62,77.76,79.55,9087796,0.0,1.0
2025-10-30,79.63,79.685,78.44,78.57,6805451,79.63,79.685,78.44,78.57,6805451,0.0,1.0
2025-10-31,79.19,79.74,78.635,79.705,7074323,79.19,79.74,78.635,79.705,7074323,0.0,1.0
2025-11-03,79.37,79.78,79.09,79.4,4393178,79.37,79.78,79.09,79.4,4393178,0.0,1.0
2025-11-04,77.96,78.7,77.78,78.22,6119405,77.96,78.7,77.78,78.22,6119405,0.0,1.0
2025-11-05,78.87,78.985,78.47,78.84,3742894,78.87,78.985,78.47,78.84,3742894,0.0,1.0
2025-11-06,78.79,79.23,78.49,79.01,3551879,78.79,79.23,78.49,79.01,3551879,0.0,1.0
2025-11-07,79.26,79.71,78.85,79.17,5037490,79.26,79.71,78.85,79.17,5037490,0.0,1.0
2025-11-10,81.42,81.48,80.66,80.9,3739526,81.42,81.48,80.66,80.9,3739526,0.0,1.0
2025-11-11,81.75,81.85,81.11,81.78,3679721,81.75,81.85,81.11,81.78,3679721,0.0,1.0
2025-11-12,83.05,83.375,81.66,81.78,8232191,83.05,83.375,81.66,81.78,8232191,0.0,1.0
2025-11-13,82.42,83.525,82.04,83.36,8579739,82.42,83.525,82.04,83.36,8579739,0.0,1.0
2025-11-14,80.9,81.375,79.82,80.22,6695529,80.9,81.375,79.82,80.22,6695529,0.0,1.0
2025-11-17,79.99,80.7956,79.315,80.48,9003191,79.99,80.7956,79.315,80.48,9003191,0.0,1.0
2025-11-18,80.57,80.81,79.98,80.65,5298386,80.57,80.81,79.98,80.65,5298386,0.0,1.0
2025-11-19,80.7,81.8067,80.29,81.3,6519963,80.7,81.8067,80.29,81.3,6519963,0.0,1.0
2025-11-20,80.69,81.27,80.03,80.77,5843005,80.69,81.27,80.03,80.77,5843005,0.0,1.0
2025-11-21,80.53,81.18,80.27,80.51,5993506,80.53,81.18,80.27,80.51,5993506,0.0,1.0
2025-11-24,81.81,81.835,80.54,80.67,5976182,81.81,81.835,80.54,80.67,5976182,0.0,1.0
2025-11-25,81.79,82.32,81.37,81.84,7462418,81.79,82.32,81.37,81.84,7462418,0.0,1.0
2025-11-26,82.43,82.58,81.89,82.01,5789399,82.43,82.58,81.89,82.01,5789399,0.0,1.0