date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2019-06-20,28.51,31.5,28.0,31.0,13395468,28.51,31.5,28.0,31.0,13395468,0.0,1.0
2019-06-21,28.6,29.9,27.88,29.74,1773046,28.6,29.9,27.88,29.74,1773046,0.0,1.0
2019-06-24,29.99,30.3899,27.75,28.61,1085362,29.99,30.3899,27.75,28.61,1085362,0.0,1.0
2019-06-25,30.69,31.2925,29.599,29.9,788947,30.69,31.2925,29.599,29.9,788947,0.0,1.0
2019-06-26,32.98,35.63,31.04,31.49,2939229,32.98,35.63,31.04,31.49,2939229,0.0,1.0
2019-06-27,32.71,33.95,32.05,33.31,1057248,32.71,33.95,32.05,33.31,1057248,0.0,1.0
2019-06-28,32.88,34.2,32.2732,32.74,541394,32.88,34.2,32.2732,32.74,541394,0.0,1.0
2019-07-01,33.1,33.74,31.22,33.25,1002913,33.1,33.74,31.22,33.25,1002913,0.0,1.0
2019-07-02,33.0,33.73,32.6074,32.79,380720,33.0,33.73,32.6074,32.79,380720,0.0,1.0
2019-07-03,33.2,33.5,33.0118,33.02,251071,33.2,33.5,33.0118,33.02,251071,0.0,1.0
2019-07-05,33.03,33.49,32.81,33.26,191823,33.03,33.49,32.81,33.26,191823,0.0,1.0
2019-07-08,32.25,33.0,31.6,32.92,332276,32.25,33.0,31.6,32.92,332276,0.0,1.0
2019-07-09,32.68,32.69,32.16,32.16,76114,32.68,32.69,32.16,32.16,76114,0.0,1.0
2019-07-10,32.72,33.0,32.0008,32.73,266281,32.72,33.0,32.0008,32.73,266281,0.0,1.0
2019-07-11,33.13,33.25,32.32,33.0,177928,33.13,33.25,32.32,33.0,177928,0.0,1.0
2019-07-12,33.81,34.31,32.51,33.12,251652,33.81,34.31,32.51,33.12,251652,0.0,1.0
2019-07-15,35.38,35.56,33.5,33.85,557288,35.38,35.56,33.5,33.85,557288,0.0,1.0
2019-07-16,34.81,36.09,32.71,35.42,869289,34.81,36.09,32.71,35.42,869289,0.0,1.0
2019-07-17,35.45,36.6,34.49,34.78,401153,35.45,36.6,34.49,34.78,401153,0.0,1.0
2019-07-18,35.87,36.05,35.11,35.99,176019,35.87,36.05,35.11,35.99,176019,0.0,1.0
2019-07-19,37.65,38.45,35.72,36.11,442427,37.65,38.45,35.72,36.11,442427,0.0,1.0
2019-07-22,39.25,39.56,37.11,37.7,410946,39.25,39.56,37.11,37.7,410946,0.0,1.0
2019-07-23,36.85,39.44,36.0857,39.25,745620,36.85,39.44,36.0857,39.25,745620,0.0,1.0
2019-07-24,38.35,39.2,36.9,36.9,429976,38.35,39.2,36.9,36.9,429976,0.0,1.0
2019-07-25,38.16,39.0,37.99,38.47,234048,38.16,39.0,37.99,38.47,234048,0.0,1.0
2019-07-26,38.99,39.0,38.1299,38.3,157170,38.99,39.0,38.1299,38.3,157170,0.0,1.0
2019-07-29,39.07,39.24,38.41,39.1,271989,39.07,39.24,38.41,39.1,271989,0.0,1.0
2019-07-30,38.54,39.01,38.31,38.95,274865,38.54,39.01,38.31,38.95,274865,0.0,1.0
2019-07-31,38.94,39.1,38.3,38.68,220804,38.94,39.1,38.3,38.68,220804,0.0,1.0
2019-08-01,38.93,39.15,38.0,38.98,641198,38.93,39.15,38.0,38.98,641198,0.0,1.0
2019-08-02,38.75,39.1,37.15,38.8,329645,38.75,39.1,37.15,38.8,329645,0.0,1.0
2019-08-05,38.44,38.56,36.51,37.81,613956,38.44,38.56,36.51,37.81,613956,0.0,1.0
2019-08-06,37.2,38.5,36.741,38.4,428647,37.2,38.5,36.741,38.4,428647,0.0,1.0
2019-08-07,37.6,38.0,36.6412,37.09,134573,37.6,38.0,36.6412,37.09,134573,0.0,1.0
2019-08-08,37.82,38.25,37.36,37.82,134768,37.82,38.25,37.36,37.82,134768,0.0,1.0
2019-08-09,37.84,38.08,37.06,37.91,296624,37.84,38.08,37.06,37.91,296624,0.0,1.0
2019-08-12,37.54,38.0,37.17,37.97,236231,37.54,38.0,37.17,37.97,236231,0.0,1.0
2019-08-13,37.6,38.0,36.51,37.38,583750,37.6,38.0,36.51,37.38,583750,0.0,1.0
2019-08-14,39.5,42.31,38.52,41.1,3592908,39.5,42.31,38.52,41.1,3592908,0.0,1.0
2019-08-15,43.76,43.82,40.0,40.0,1243609,43.76,43.82,40.0,40.0,1243609,0.0,1.0
2019-08-16,46.64,47.3,44.58,44.58,1141821,46.64,47.3,44.58,44.58,1141821,0.0,1.0
2019-08-19,43.33,47.5748,43.0,47.37,918743,43.33,47.5748,43.0,47.37,918743,0.0,1.0
2019-08-20,42.96,43.6819,41.93,43.38,517213,42.96,43.6819,41.93,43.38,517213,0.0,1.0
2019-08-21,41.78,43.96,41.75,43.28,319853,41.78,43.96,41.75,43.28,319853,0.0,1.0
2019-08-22,43.56,43.81,41.65,41.67,329237,43.56,43.81,41.65,41.67,329237,0.0,1.0
2019-08-23,41.75,43.5599,41.74,43.2,233876,41.75,43.5599,41.74,43.2,233876,0.0,1.0
2019-08-26,42.8,43.29,42.09,42.28,190371,42.8,43.29,42.09,42.28,190371,0.0,1.0
2019-08-27,44.01,46.74,42.6,43.0,703952,44.01,46.74,42.6,43.0,703952,0.0,1.0
2019-08-28,42.57,45.8,42.53,44.11,432851,42.57,45.8,42.53,44.11,432851,0.0,1.0
2019-08-29,41.82,43.4,40.5,42.87,575471,41.82,43.4,40.5,42.87,575471,0.0,1.0
2019-08-30,40.45,42.15,40.04,41.83,393533,40.45,42.15,40.04,41.83,393533,0.0,1.0
2019-09-03,40.3,41.15,39.58,40.36,491716,40.3,41.15,39.58,40.36,491716,0.0,1.0
2019-09-04,40.06,40.7026,39.31,40.34,372096,40.06,40.7026,39.31,40.34,372096,0.0,1.0
2019-09-05,40.08,40.52,39.6,40.22,304792,40.08,40.52,39.6,40.22,304792,0.0,1.0
2019-09-06,39.74,40.7627,39.47,40.1,400105,39.74,40.7627,39.47,40.1,400105,0.0,1.0
2019-09-09,37.03,39.95,36.565,39.85,835117,37.03,39.95,36.565,39.85,835117,0.0,1.0
2019-09-10,35.21,36.93,34.21,36.71,888174,35.21,36.93,34.21,36.71,888174,0.0,1.0
2019-09-11,36.65,36.94,34.9393,35.21,596206,36.65,36.94,34.9393,35.21,596206,0.0,1.0
2019-09-12,36.85,37.69,36.19,36.82,420554,36.85,37.69,36.19,36.82,420554,0.0,1.0
2019-09-13,36.96,37.77,36.6009,36.89,373678,36.96,37.77,36.6009,36.89,373678,0.0,1.0
2019-09-16,37.15,38.61,36.87,36.9,598859,37.15,38.61,36.87,36.9,598859,0.0,1.0
2019-09-17,36.73,38.21,36.5,37.17,259579,36.73,38.21,36.5,37.17,259579,0.0,1.0
2019-09-18,36.87,37.58,36.32,37.0,409539,36.87,37.58,36.32,37.0,409539,0.0,1.0
2019-09-19,37.42,37.56,36.05,36.06,636275,37.42,37.56,36.05,36.06,636275,0.0,1.0
2019-09-20,38.08,38.7,37.53,37.67,2459883,38.08,38.7,37.53,37.67,2459883,0.0,1.0
2019-09-23,38.92,39.33,37.75,38.09,434286,38.92,39.33,37.75,38.09,434286,0.0,1.0
2019-09-24,37.79,39.51,37.34,39.0,328822,37.79,39.51,37.34,39.0,328822,0.0,1.0
2019-09-25,35.91,39.25,35.11,37.77,493017,35.91,39.25,35.11,37.77,493017,0.0,1.0
2019-09-26,35.71,36.32,34.53,35.96,361005,35.71,36.32,34.53,35.96,361005,0.0,1.0
2019-09-27,34.36,36.24,33.83,35.76,647770,34.36,36.24,33.83,35.76,647770,0.0,1.0
2019-09-30,34.68,34.99,33.96,34.21,677404,34.68,34.99,33.96,34.21,677404,0.0,1.0
2019-10-01,33.69,34.64,32.92,34.52,1088889,33.69,34.64,32.92,34.52,1088889,0.0,1.0
2019-10-02,33.01,33.18,30.5,30.55,1474809,33.01,33.18,30.5,30.55,1474809,0.0,1.0
2019-10-03,33.91,35.3,31.62,34.0,2268422,33.91,35.3,31.62,34.0,2268422,0.0,1.0
2019-10-04,34.0,34.75,33.06,34.51,6781627,34.0,34.75,33.06,34.51,6781627,0.0,1.0
2019-10-07,33.55,34.35,32.89,34.27,1129425,33.55,34.35,32.89,34.27,1129425,0.0,1.0
2019-10-08,32.8,33.65,32.16,33.28,1623351,32.8,33.65,32.16,33.28,1623351,0.0,1.0
2019-10-09,32.85,33.67,32.72,33.02,1187498,32.85,33.67,32.72,33.02,1187498,0.0,1.0
2019-10-10,32.3,33.41,31.91,32.97,1227733,32.3,33.41,31.91,32.97,1227733,0.0,1.0
2019-10-11,32.79,32.88,31.75,32.01,759959,32.79,32.88,31.75,32.01,759959,0.0,1.0
2019-10-14,33.56,33.83,32.56,32.8,541797,33.56,33.83,32.56,32.8,541797,0.0,1.0
2019-10-15,33.67,33.88,33.175,33.45,1160469,33.67,33.88,33.175,33.45,1160469,0.0,1.0
2019-10-16,33.51,34.07,33.355,33.4,574815,33.51,34.07,33.355,33.4,574815,0.0,1.0
2019-10-17,33.48,33.88,33.27,33.5,718431,33.48,33.88,33.27,33.5,718431,0.0,1.0
2019-10-18,33.07,33.67,33.0,33.45,1267539,33.07,33.67,33.0,33.45,1267539,0.0,1.0
2019-10-21,32.75,33.45,32.5,33.07,354981,32.75,33.45,32.5,33.07,354981,0.0,1.0
2019-10-22,31.76,32.88,30.76,32.88,1270952,31.76,32.88,30.76,32.88,1270952,0.0,1.0
2019-10-23,30.94,32.0,30.59,32.0,1085661,30.94,32.0,30.59,32.0,1085661,0.0,1.0
2019-10-24,31.15,31.575,30.38,30.91,785292,31.15,31.575,30.38,30.91,785292,0.0,1.0
2019-10-25,31.51,32.43,30.89,31.27,704442,31.51,32.43,30.89,31.27,704442,0.0,1.0
2019-10-28,30.9,32.0,30.77,31.57,421682,30.9,32.0,30.77,31.57,421682,0.0,1.0
2019-10-29,31.38,31.55,30.76,30.82,518888,31.38,31.55,30.76,30.82,518888,0.0,1.0
2019-10-30,31.98,32.06,31.24,31.45,419088,31.98,32.06,31.24,31.45,419088,0.0,1.0
2019-10-31,31.9,32.5,31.465,31.98,404397,31.9,32.5,31.465,31.98,404397,0.0,1.0
2019-11-01,32.22,32.97,31.43,31.81,1317142,32.22,32.97,31.43,31.81,1317142,0.0,1.0
2019-11-04,31.77,32.525,31.56,32.35,348428,31.77,32.525,31.56,32.35,348428,0.0,1.0
2019-11-05,31.78,32.49,31.46,31.67,386773,31.78,32.49,31.46,31.67,386773,0.0,1.0
2019-11-06,31.18,32.03,30.77,31.76,872720,31.18,32.03,30.77,31.76,872720,0.0,1.0
2019-11-07,30.87,31.33,30.611,31.23,780053,30.87,31.33,30.611,31.23,780053,0.0,1.0
2019-11-08,31.11,31.66,30.0,30.65,774479,31.11,31.66,30.0,30.65,774479,0.0,1.0
2019-11-11,31.0,32.0,30.32,31.28,1469913,31.0,32.0,30.32,31.28,1469913,0.0,1.0
2019-11-12,32.6,34.39,31.89,33.01,2881686,32.6,34.39,31.89,33.01,2881686,0.0,1.0
2019-11-13,31.58,33.5,31.36,32.49,823506,31.58,33.5,31.36,32.49,823506,0.0,1.0
2019-11-14,31.84,31.99,30.62,31.66,653158,31.84,31.99,30.62,31.66,653158,0.0,1.0
2019-11-15,31.56,32.21,30.63,31.86,773370,31.56,32.21,30.63,31.86,773370,0.0,1.0
2019-11-18,30.6,31.81,30.2535,31.63,674981,30.6,31.81,30.2535,31.63,674981,0.0,1.0
2019-11-19,30.66,30.92,30.0225,30.39,422705,30.66,30.92,30.0225,30.39,422705,0.0,1.0
2019-11-20,31.0,31.07,30.04,30.5,626305,31.0,31.07,30.04,30.5,626305,0.0,1.0
2019-11-21,30.85,31.2,30.41,30.91,554006,30.85,31.2,30.41,30.91,554006,0.0,1.0
2019-11-22,31.68,31.85,30.69,30.93,533230,31.68,31.85,30.69,30.93,533230,0.0,1.0
2019-11-25,31.77,31.81,30.94,31.65,648137,31.77,31.81,30.94,31.65,648137,0.0,1.0
2019-11-26,32.72,32.82,31.71,31.83,588235,32.72,32.82,31.71,31.83,588235,0.0,1.0
2019-11-27,32.78,33.27,32.4,32.72,308957,32.78,33.27,32.4,32.72,308957,0.0,1.0
2019-11-29,33.13,33.73,32.64,32.81,217383,33.13,33.73,32.64,32.81,217383,0.0,1.0
2019-12-02,32.75,33.04,32.16,33.04,341777,32.75,33.04,32.16,33.04,341777,0.0,1.0
2019-12-03,33.29,33.39,32.25,32.48,412971,33.29,33.39,32.25,32.48,412971,0.0,1.0
2019-12-04,32.5,33.81,32.33,33.52,511496,32.5,33.81,32.33,33.52,511496,0.0,1.0
2019-12-05,31.48,32.78,31.3,32.55,398771,31.48,32.78,31.3,32.55,398771,0.0,1.0
2019-12-06,32.45,32.68,31.41,31.41,833870,32.45,32.68,31.41,31.41,833870,0.0,1.0
2019-12-09,32.29,32.99,32.19,32.84,683772,32.29,32.99,32.19,32.84,683772,0.0,1.0
2019-12-10,31.78,32.42,30.83,32.29,372575,31.78,32.42,30.83,32.29,372575,0.0,1.0
2019-12-11,31.94,32.16,31.34,31.75,473283,31.94,32.16,31.34,31.75,473283,0.0,1.0
2019-12-12,30.47,32.09,30.47,31.97,785889,30.47,32.09,30.47,31.97,785889,0.0,1.0
2019-12-13,30.92,31.25,30.04,30.48,596787,30.92,31.25,30.04,30.48,596787,0.0,1.0
2019-12-16,31.31,31.64,30.66,30.87,462472,31.31,31.64,30.66,30.87,462472,0.0,1.0
2019-12-17,31.21,31.78,31.14,31.47,820798,31.21,31.78,31.14,31.47,820798,0.0,1.0
2019-12-18,31.37,31.6327,31.04,31.28,471974,31.37,31.6327,31.04,31.28,471974,0.0,1.0
2019-12-19,31.65,32.09,31.0,31.35,371270,31.65,32.09,31.0,31.35,371270,0.0,1.0
2019-12-20,32.99,32.99,31.67,31.67,1132533,32.99,32.99,31.67,31.67,1132533,0.0,1.0
2019-12-23,32.85,33.15,32.33,32.99,560518,32.85,33.15,32.33,32.99,560518,0.0,1.0
2019-12-24,32.41,32.77,32.3,32.77,220422,32.41,32.77,32.3,32.77,220422,0.0,1.0
2019-12-26,33.21,33.25,32.25,32.43,289149,33.21,33.25,32.25,32.43,289149,0.0,1.0
2019-12-27,33.47,33.54,32.51,33.25,286283,33.47,33.54,32.51,33.25,286283,0.0,1.0
2019-12-30,33.29,33.5,33.08,33.43,267766,33.29,33.5,33.08,33.43,267766,0.0,1.0
2019-12-31,32.45,33.3996,32.37,33.24,330594,32.45,33.3996,32.37,33.24,330594,0.0,1.0
2020-01-02,31.99,32.7,31.41,32.55,1563565,31.99,32.7,31.41,32.55,1563565,0.0,1.0
2020-01-03,32.06,32.32,31.52,31.77,269419,32.06,32.32,31.52,31.77,269419,0.0,1.0
2020-01-06,31.17,32.02,31.07,31.9,500318,31.17,32.02,31.07,31.9,500318,0.0,1.0
2020-01-07,31.43,31.57,30.4,31.06,521327,31.43,31.57,30.4,31.06,521327,0.0,1.0
2020-01-08,31.74,31.84,31.38,31.38,329135,31.74,31.84,31.38,31.38,329135,0.0,1.0
2020-01-09,32.58,32.66,31.73,31.9,284341,32.58,32.66,31.73,31.9,284341,0.0,1.0
2020-01-10,32.8,32.9,32.36,32.64,271934,32.8,32.9,32.36,32.64,271934,0.0,1.0
2020-01-13,33.5,33.5,32.7,32.8,323971,33.5,33.5,32.7,32.8,323971,0.0,1.0
2020-01-14,33.65,33.69,33.19,33.44,416364,33.65,33.69,33.19,33.44,416364,0.0,1.0
2020-01-15,33.73,34.05,33.5,33.7,324653,33.73,34.05,33.5,33.7,324653,0.0,1.0
2020-01-16,34.29,34.38,33.67,33.99,249936,34.29,34.38,33.67,33.99,249936,0.0,1.0
2020-01-17,34.44,34.52,33.95,34.35,350639,34.44,34.52,33.95,34.35,350639,0.0,1.0
2020-01-21,35.02,35.03,34.36,34.44,609186,35.02,35.03,34.36,34.44,609186,0.0,1.0
2020-01-22,35.6,35.84,35.02,35.02,660752,35.6,35.84,35.02,35.02,660752,0.0,1.0
2020-01-23,36.05,36.19,35.01,35.63,534440,36.05,36.19,35.01,35.63,534440,0.0,1.0
2020-01-24,35.43,36.3567,35.16,36.22,491169,35.43,36.3567,35.16,36.22,491169,0.0,1.0
2020-01-27,35.25,35.65,34.92,35.01,601784,35.25,35.65,34.92,35.01,601784,0.0,1.0
2020-01-28,33.5,34.95,32.81,34.0,999299,33.5,34.95,32.81,34.0,999299,0.0,1.0
2020-01-29,33.74,34.56,33.39,34.04,1269189,33.74,34.56,33.39,34.04,1269189,0.0,1.0
2020-01-30,32.61,33.0,32.34,32.9,6252579,32.61,33.0,32.34,32.9,6252579,0.0,1.0
2020-01-31,32.74,32.87,32.37,32.54,2174945,32.74,32.87,32.37,32.54,2174945,0.0,1.0
2020-02-03,32.72,33.31,32.57,32.75,2032143,32.72,33.31,32.57,32.75,2032143,0.0,1.0
2020-02-04,32.15,32.99,31.95,32.72,1491469,32.15,32.99,31.95,32.72,1491469,0.0,1.0
2020-02-05,31.56,32.72,31.46,31.76,1368585,31.56,32.72,31.46,31.76,1368585,0.0,1.0
2020-02-06,31.23,31.75,30.74,31.5,1387160,31.23,31.75,30.74,31.5,1387160,0.0,1.0
2020-02-07,30.96,31.335,30.5,30.88,1730552,30.96,31.335,30.5,30.88,1730552,0.0,1.0
2020-02-10,30.75,31.1099,30.25,30.95,1874047,30.75,31.1099,30.25,30.95,1874047,0.0,1.0
2020-02-11,30.75,31.05,30.35,31.0,1584867,30.75,31.05,30.35,31.0,1584867,0.0,1.0
2020-02-12,31.54,31.69,30.4501,30.77,1250247,31.54,31.69,30.4501,30.77,1250247,0.0,1.0
2020-02-13,32.2,32.375,31.1101,31.49,1535367,32.2,32.375,31.1101,31.49,1535367,0.0,1.0
2020-02-14,32.91,32.95,31.98,32.3,613750,32.91,32.95,31.98,32.3,613750,0.0,1.0
2020-02-18,32.11,33.0,31.86,32.87,1090982,32.11,33.0,31.86,32.87,1090982,0.0,1.0
2020-02-19,32.02,32.33,31.81,32.09,549632,32.02,32.33,31.81,32.09,549632,0.0,1.0
2020-02-20,32.36,32.45,31.77,31.98,399799,32.36,32.45,31.77,31.98,399799,0.0,1.0
2020-02-21,31.65,32.43,31.519,32.37,677189,31.65,32.43,31.519,32.37,677189,0.0,1.0
2020-02-24,31.32,31.58,30.6212,31.21,804891,31.32,31.58,30.6212,31.21,804891,0.0,1.0
2020-02-25,31.7,31.92,31.3,31.43,1233353,31.7,31.92,31.3,31.43,1233353,0.0,1.0
2020-02-26,31.28,32.2,30.88,31.75,1242984,31.28,32.2,30.88,31.75,1242984,0.0,1.0
2020-02-27,30.0,30.99,29.82,30.84,1161616,30.0,30.99,29.82,30.84,1161616,0.0,1.0
2020-02-28,31.65,31.71,29.21,29.79,3370838,31.65,31.71,29.21,29.79,3370838,0.0,1.0
2020-03-02,31.53,31.98,31.03,31.59,1055301,31.53,31.98,31.03,31.59,1055301,0.0,1.0
2020-03-03,31.16,32.5698,30.81,31.36,681244,31.16,32.5698,30.81,31.36,681244,0.0,1.0
2020-03-04,32.71,32.73,31.18,31.45,570978,32.71,32.73,31.18,31.45,570978,0.0,1.0
2020-03-05,32.96,33.04,32.01,32.14,609932,32.96,33.04,32.01,32.14,609932,0.0,1.0
2020-03-06,33.38,33.64,31.38,32.38,1136558,33.38,33.64,31.38,32.38,1136558,0.0,1.0
2020-03-09,32.76,32.89,30.77,32.36,1154787,32.76,32.89,30.77,32.36,1154787,0.0,1.0
2020-03-10,33.44,33.72,32.0,32.74,776477,33.44,33.72,32.0,32.74,776477,0.0,1.0
2020-03-11,32.52,33.5,32.19,33.16,1148809,32.52,33.5,32.19,33.16,1148809,0.0,1.0
2020-03-12,29.06,30.84,28.25,29.85,1214755,29.06,30.84,28.25,29.85,1214755,0.0,1.0
2020-03-13,30.26,30.78,29.04,30.17,1124609,30.26,30.78,29.04,30.17,1124609,0.0,1.0
2020-03-16,29.49,30.44,28.11,29.29,1348097,29.49,30.44,28.11,29.29,1348097,0.0,1.0
2020-03-17,33.71,34.11,29.66,29.76,1245222,33.71,34.11,29.66,29.76,1245222,0.0,1.0
2020-03-18,33.38,36.56,31.85,32.9,1241160,33.38,36.56,31.85,32.9,1241160,0.0,1.0
2020-03-19,30.5,33.84,29.7635,33.51,1318322,30.5,33.84,29.7635,33.51,1318322,0.0,1.0
2020-03-20,30.82,31.56,29.49,30.23,1908837,30.82,31.56,29.49,30.23,1908837,0.0,1.0
2020-03-23,31.47,31.7199,29.79,31.08,1157740,31.47,31.7199,29.79,31.08,1157740,0.0,1.0
2020-03-24,33.2,34.4,32.01,32.77,1332192,33.2,34.4,32.01,32.77,1332192,0.0,1.0
2020-03-25,33.45,34.81,32.0,32.25,1301699,33.45,34.81,32.0,32.25,1301699,0.0,1.0
2020-03-26,35.43,35.55,31.83,33.3,1068367,35.43,35.55,31.83,33.3,1068367,0.0,1.0
2020-03-27,33.81,36.71,33.55,35.43,1044208,33.81,36.71,33.55,35.43,1044208,0.0,1.0
2020-03-30,33.8,35.2099,33.29,34.59,696608,33.8,35.2099,33.29,34.59,696608,0.0,1.0
2020-03-31,34.34,35.01,33.63,33.63,645394,34.34,35.01,33.63,33.63,645394,0.0,1.0
2020-04-01,34.42,34.9,33.34,34.02,1041173,34.42,34.9,33.34,34.02,1041173,0.0,1.0
2020-04-02,34.53,34.6449,33.58,34.19,730064,34.53,34.6449,33.58,34.19,730064,0.0,1.0
2020-04-03,34.41,35.34,33.89,34.58,772752,34.41,35.34,33.89,34.58,772752,0.0,1.0
2020-04-06,37.24,37.55,34.51,35.26,1142775,37.24,37.55,34.51,35.26,1142775,0.0,1.0
2020-04-07,36.74,38.5,36.065,37.2,1165426,36.74,38.5,36.065,37.2,1165426,0.0,1.0
2020-04-08,35.77,37.46,35.65,36.81,1298315,35.77,37.46,35.65,36.81,1298315,0.0,1.0
2020-04-09,33.86,36.23,33.82,35.8,1047819,33.86,36.23,33.82,35.8,1047819,0.0,1.0
2020-04-13,33.99,34.67,33.0972,33.8,759588,33.99,34.67,33.0972,33.8,759588,0.0,1.0
2020-04-14,33.82,34.67,32.9301,34.56,1206242,33.82,34.67,32.9301,34.56,1206242,0.0,1.0
2020-04-15,33.65,34.125,32.785,34.07,600826,33.65,34.125,32.785,34.07,600826,0.0,1.0
2020-04-16,34.79,35.39,33.795,34.0,1108866,34.79,35.39,33.795,34.0,1108866,0.0,1.0
2020-04-17,35.61,35.89,34.78,35.0,976670,35.61,35.89,34.78,35.0,976670,0.0,1.0
2020-04-20,34.94,36.0,34.8,35.7,935165,34.94,36.0,34.8,35.7,935165,0.0,1.0
2020-04-21,35.11,35.45,33.5251,34.1,1521331,35.11,35.45,33.5251,34.1,1521331,0.0,1.0
2020-04-22,35.15,37.16,34.81,35.32,3066390,35.15,37.16,34.81,35.32,3066390,0.0,1.0
2020-04-23,33.88,34.25,33.22,33.79,8662140,33.88,34.25,33.22,33.79,8662140,0.0,1.0
2020-04-24,34.88,35.5,33.9,33.99,3148926,34.88,35.5,33.9,33.99,3148926,0.0,1.0
2020-04-27,35.47,35.77,34.76,35.25,2271301,35.47,35.77,34.76,35.25,2271301,0.0,1.0
2020-04-28,34.84,36.61,34.75,35.25,2045533,34.84,36.61,34.75,35.25,2045533,0.0,1.0
2020-04-29,34.58,35.12,33.65,35.12,2288656,34.58,35.12,33.65,35.12,2288656,0.0,1.0
2020-04-30,33.27,34.77,32.91,34.41,1339557,33.27,34.77,32.91,34.41,1339557,0.0,1.0
2020-05-01,33.18,33.7,32.26,32.77,932453,33.18,33.7,32.26,32.77,932453,0.0,1.0
2020-05-04,33.06,33.22,32.23,33.08,717882,33.06,33.22,32.23,33.08,717882,0.0,1.0
2020-05-05,34.45,34.77,33.16,33.16,1237422,34.45,34.77,33.16,33.16,1237422,0.0,1.0
2020-05-06,36.14,36.62,34.57,34.83,1415447,36.14,36.62,34.57,34.83,1415447,0.0,1.0
2020-05-07,36.38,36.96,35.35,36.38,917042,36.38,36.96,35.35,36.38,917042,0.0,1.0
2020-05-08,36.71,37.31,36.0,36.53,944264,36.71,37.31,36.0,36.53,944264,0.0,1.0
2020-05-11,36.67,37.66,36.12,37.47,1769629,36.67,37.66,36.12,37.47,1769629,0.0,1.0
2020-05-12,37.49,39.7,37.15,38.0,2015611,37.49,39.7,37.15,38.0,2015611,0.0,1.0
2020-05-13,36.88,37.815,36.1205,36.93,1287139,36.88,37.815,36.1205,36.93,1287139,0.0,1.0
2020-05-14,37.61,37.69,36.2,36.71,655280,37.61,37.69,36.2,36.71,655280,0.0,1.0
2020-05-15,37.53,38.43,36.91,37.59,951893,37.53,38.43,36.91,37.59,951893,0.0,1.0
2020-05-18,38.38,38.89,37.08,37.96,947317,38.38,38.89,37.08,37.96,947317,0.0,1.0
2020-05-19,38.37,38.97,38.32,38.69,730061,38.37,38.97,38.32,38.69,730061,0.0,1.0
2020-05-20,37.8,38.8,37.67,38.8,523995,37.8,38.8,37.67,38.8,523995,0.0,1.0
2020-05-21,37.63,37.99,36.95,37.59,491407,37.63,37.99,36.95,37.59,491407,0.0,1.0
2020-05-22,37.84,37.96,37.3,37.51,454066,37.84,37.96,37.3,37.51,454066,0.0,1.0
2020-05-26,37.05,38.19,36.89,38.02,846117,37.05,38.19,36.89,38.02,846117,0.0,1.0
2020-05-27,37.29,37.35,35.52,37.1,873422,37.29,37.35,35.52,37.1,873422,0.0,1.0
2020-05-28,36.17,36.58,33.68,35.48,3215487,36.17,36.58,33.68,35.48,3215487,0.0,1.0
2020-05-29,36.81,37.01,35.62,36.08,1090723,36.81,37.01,35.62,36.08,1090723,0.0,1.0
2020-06-01,36.03,37.036,35.97,36.86,778273,36.03,37.036,35.97,36.86,778273,0.0,1.0
2020-06-02,36.31,36.35,35.71,35.92,995851,36.31,36.35,35.71,35.92,995851,0.0,1.0
2020-06-03,36.41,36.77,35.9,36.28,966778,36.41,36.77,35.9,36.28,966778,0.0,1.0
2020-06-04,35.58,36.67,35.42,36.08,2612897,35.58,36.67,35.42,36.08,2612897,0.0,1.0
2020-06-05,34.63,36.13,34.08,35.75,1376151,34.63,36.13,34.08,35.75,1376151,0.0,1.0
2020-06-08,33.04,34.77,32.93,34.59,1731060,33.04,34.77,32.93,34.59,1731060,0.0,1.0
2020-06-09,32.72,33.39,31.81,33.25,1902447,32.72,33.39,31.81,33.25,1902447,0.0,1.0
2020-06-10,33.97,34.19,32.8801,32.95,1151346,33.97,34.19,32.8801,32.95,1151346,0.0,1.0
2020-06-11,33.16,34.34,32.83,33.49,1482180,33.16,34.34,32.83,33.49,1482180,0.0,1.0
2020-06-12,32.63,33.93,32.33,33.52,863961,32.63,33.93,32.33,33.52,863961,0.0,1.0
2020-06-15,33.15,33.16,32.072,32.58,989990,33.15,33.16,32.072,32.58,989990,0.0,1.0
2020-06-16,34.7,34.71,33.53,33.92,1236452,34.7,34.71,33.53,33.92,1236452,0.0,1.0
2020-06-17,35.5,35.66,34.14,34.67,1393615,35.5,35.66,34.14,34.67,1393615,0.0,1.0
2020-06-18,34.81,35.34,34.47,35.34,994519,34.81,35.34,34.47,35.34,994519,0.0,1.0
2020-06-19,35.02,35.82,34.57,34.81,1261975,35.02,35.82,34.57,34.81,1261975,0.0,1.0
2020-06-22,35.44,35.495,34.32,35.14,978848,35.44,35.495,34.32,35.14,978848,0.0,1.0
2020-06-23,38.93,39.33,37.4,37.8,6057643,38.93,39.33,37.4,37.8,6057643,0.0,1.0
2020-06-24,37.95,39.32,37.33,38.7,12831099,37.95,39.32,37.33,38.7,12831099,0.0,1.0
2020-06-25,38.76,38.9,37.7,37.82,1396903,38.76,38.9,37.7,37.82,1396903,0.0,1.0
2020-06-26,39.4,40.16,38.61,38.87,2233301,39.4,40.16,38.61,38.87,2233301,0.0,1.0
2020-06-29,41.5,41.52,39.33,39.39,1472000,41.5,41.52,39.33,39.39,1472000,0.0,1.0
2020-06-30,40.8,41.8,40.54,41.6,1047300,40.8,41.8,40.54,41.6,1047300,0.0,1.0
2020-07-01,41.39,42.12,40.2,40.31,941600,41.39,42.12,40.2,40.31,941600,0.0,1.0
2020-07-02,41.99,42.58,41.42,41.7,929800,41.99,42.585,41.42,41.7,929800,0.0,1.0
2020-07-06,44.08,44.69,42.34,42.5,1927100,44.08,44.69,42.337,42.5,1927100,0.0,1.0
2020-07-07,43.29,44.13,43.14,44.0,975700,43.29,44.13,43.14,44.0,975700,0.0,1.0
2020-07-08,42.79,43.78,42.76,43.57,705000,42.79,43.78,42.76,43.57,705000,0.0,1.0
2020-07-09,42.94,43.4,42.37,42.93,787200,42.94,43.4,42.37,42.93,787200,0.0,1.0
2020-07-10,41.61,43.29,41.54,43.27,1090000,41.61,43.29,41.54,43.27,1090000,0.0,1.0
2020-07-13,39.56,41.9,39.47,41.87,1045500,39.56,41.9,39.47,41.87,1045500,0.0,1.0
2020-07-14,39.7,40.42,39.12,40.0,846000,39.7,40.42,39.12,40.0,846000,0.0,1.0
2020-07-15,39.06,39.84,38.89,39.76,1034200,39.06,39.84,38.89,39.76,1034200,0.0,1.0
2020-07-16,39.33,39.47,38.65,39.05,738800,39.33,39.47,38.652,39.05,738800,0.0,1.0
2020-07-17,39.33,39.52,38.83,39.34,486800,39.33,39.52,38.83,39.34,486800,0.0,1.0
2020-07-20,39.42,39.57,38.92,39.25,617132,39.42,39.57,38.92,39.25,617132,0.0,1.0
2020-07-21,40.2,40.55,39.58,40.14,862437,40.2,40.55,39.58,40.14,862437,0.0,1.0
2020-07-22,41.58,42.05,39.68,39.68,1033016,41.58,42.05,39.68,39.68,1033016,0.0,1.0
2020-07-23,42.72,44.04,41.62,41.69,1370730,42.72,44.04,41.62,41.69,1370730,0.0,1.0
2020-07-24,41.78,42.59,41.31,42.59,645984,41.78,42.59,41.31,42.59,645984,0.0,1.0
2020-07-27,43.1,43.14,41.83,42.05,646799,43.1,43.14,41.83,42.05,646799,0.0,1.0
2020-07-28,43.3,44.12,42.83,43.07,459091,43.3,44.12,42.83,43.07,459091,0.0,1.0
2020-07-29,43.29,43.44,42.49,43.09,616877,43.29,43.44,42.49,43.09,616877,0.0,1.0
2020-07-30,44.01,44.4,42.08,42.89,606939,44.01,44.4,42.08,42.89,606939,0.0,1.0
2020-07-31,43.99,45.6673,43.59,44.5,1008999,43.99,45.6673,43.59,44.5,1008999,0.0,1.0
2020-08-03,43.63,44.95,42.47,44.28,815794,43.63,44.95,42.47,44.28,815794,0.0,1.0
2020-08-04,44.54,44.58,43.53,43.89,824084,44.54,44.58,43.53,43.89,824084,0.0,1.0
2020-08-05,44.85,45.17,44.36,44.74,552439,44.85,45.17,44.36,44.74,552439,0.0,1.0
2020-08-06,44.55,45.18,44.24,45.0,390977,44.55,45.18,44.24,45.0,390977,0.0,1.0
2020-08-07,45.02,45.4,44.21,44.21,665845,45.02,45.4,44.21,44.21,665845,0.0,1.0
2020-08-10,44.33,46.0,43.41,45.74,1352651,44.33,46.0,43.41,45.74,1352651,0.0,1.0
2020-08-11,42.66,44.6,42.08,43.95,2738879,42.66,44.6,42.08,43.95,2738879,0.0,1.0
2020-08-12,42.86,43.68,42.18,42.59,1098226,42.86,43.68,42.18,42.59,1098226,0.0,1.0
2020-08-13,42.88,43.08,41.3,42.0,1224664,42.88,43.08,41.3,42.0,1224664,0.0,1.0
2020-08-14,42.88,43.6,42.63,43.17,1149212,42.88,43.6,42.63,43.17,1149212,0.0,1.0
2020-08-17,42.46,43.16,41.91,43.16,860807,42.46,43.16,41.91,43.16,860807,0.0,1.0
2020-08-18,41.91,42.78,41.86,42.59,749972,41.91,42.78,41.86,42.59,749972,0.0,1.0
2020-08-19,42.09,42.21,41.07,41.78,940630,42.09,42.21,41.07,41.78,940630,0.0,1.0
2020-08-20,41.85,42.27,41.64,41.94,1157595,41.85,42.27,41.64,41.94,1157595,0.0,1.0
2020-08-21,41.51,42.005,41.31,41.82,1166144,41.51,42.005,41.31,41.82,1166144,0.0,1.0
2020-08-24,41.62,41.8875,41.11,41.8,527760,41.62,41.8875,41.11,41.8,527760,0.0,1.0
2020-08-25,41.305,41.6753,40.91,41.55,573484,41.305,41.6753,40.91,41.55,573484,0.0,1.0
2020-08-26,40.74,41.26,40.12,41.06,873363,40.74,41.26,40.12,41.06,873363,0.0,1.0
2020-08-27,41.78,41.975,40.4,40.6,1276697,41.78,41.975,40.4,40.6,1276697,0.0,1.0
2020-08-28,41.13,42.005,41.05,42.0,812775,41.13,42.005,41.05,42.0,812775,0.0,1.0
2020-08-31,41.13,41.28,40.7329,40.89,578091,41.13,41.28,40.7329,40.89,578091,0.0,1.0
2020-09-01,42.23,42.25,41.24,41.29,966699,42.23,42.25,41.24,41.29,966699,0.0,1.0
2020-09-02,42.02,43.17,41.5,42.25,908659,42.02,43.17,41.5,42.25,908659,0.0,1.0
2020-09-03,39.77,41.98,39.55,41.79,883576,39.77,41.98,39.55,41.79,883576,0.0,1.0
2020-09-04,38.86,39.93,36.93,39.48,1070178,38.86,39.93,36.93,39.48,1070178,0.0,1.0
2020-09-08,40.04,40.72,37.98,38.27,1313987,40.04,40.72,37.98,38.27,1313987,0.0,1.0
2020-09-09,39.38,40.99,39.28,40.13,1407721,39.38,40.99,39.28,40.13,1407721,0.0,1.0
2020-09-10,38.22,39.47,37.92,39.26,1134214,38.22,39.47,37.92,39.26,1134214,0.0,1.0
2020-09-11,38.66,39.13,38.05,38.3,1467615,38.66,39.13,38.05,38.3,1467615,0.0,1.0
2020-09-14,39.01,39.13,38.43,38.59,903835,39.01,39.13,38.43,38.59,903835,0.0,1.0
2020-09-15,40.08,40.14,39.2401,39.25,844618,40.08,40.14,39.2401,39.25,844618,0.0,1.0
2020-09-16,39.56,40.65,39.4,40.24,1135254,39.56,40.65,39.4,40.24,1135254,0.0,1.0
2020-09-17,39.98,40.27,39.11,39.23,1053301,39.98,40.27,39.11,39.23,1053301,0.0,1.0
2020-09-18,38.14,40.1999,37.85,40.0,4211029,38.14,40.1999,37.85,40.0,4211029,0.0,1.0
2020-09-21,37.845,38.21,37.34,37.59,750476,37.845,38.21,37.34,37.59,750476,0.0,1.0
2020-09-22,39.43,39.51,37.48,38.12,791605,39.43,39.51,37.48,38.12,791605,0.0,1.0
2020-09-23,37.82,39.55,37.79,39.19,805227,37.82,39.55,37.79,39.19,805227,0.0,1.0
2020-09-24,38.14,38.56,37.32,37.6,522784,38.14,38.56,37.32,37.6,522784,0.0,1.0
2020-09-25,38.49,38.75,37.9,38.01,556043,38.49,38.75,37.9,38.01,556043,0.0,1.0
2020-09-28,38.03,39.3,37.54,39.18,597773,38.03,39.3,37.54,39.18,597773,0.0,1.0
2020-09-29,39.24,39.46,37.945,37.95,760433,39.24,39.46,37.945,37.95,760433,0.0,1.0
2020-09-30,39.32,40.13,38.86,39.22,1167819,39.32,40.13,38.86,39.22,1167819,0.0,1.0
2020-10-01,40.29,40.4,39.135,39.25,553579,40.29,40.4,39.135,39.25,553579,0.0,1.0
2020-10-02,39.71,40.39,38.82,39.8,490218,39.71,40.39,38.82,39.8,490218,0.0,1.0
2020-10-05,41.26,41.3,39.56,39.83,842215,41.26,41.3,39.56,39.83,842215,0.0,1.0
2020-10-06,41.57,41.65,40.7135,41.27,767766,41.57,41.65,40.7135,41.27,767766,0.0,1.0
2020-10-07,41.77,41.9,41.25,41.87,575977,41.77,41.9,41.25,41.87,575977,0.0,1.0
2020-10-08,42.18,42.25,41.72,41.77,489083,42.18,42.25,41.72,41.77,489083,0.0,1.0
2020-10-09,43.29,43.64,41.34,42.33,568815,43.29,43.64,41.34,42.33,568815,0.0,1.0
2020-10-12,42.27,43.59,41.85,42.17,575742,42.27,43.59,41.85,42.17,575742,0.0,1.0
2020-10-13,42.55,42.99,42.37,42.42,728569,42.55,42.99,42.37,42.42,728569,0.0,1.0
2020-10-14,41.52,42.695,41.14,42.59,535745,41.52,42.695,41.14,42.59,535745,0.0,1.0
2020-10-15,41.37,41.915,40.73,41.73,694963,41.37,41.915,40.73,41.73,694963,0.0,1.0
2020-10-16,41.41,42.29,41.3,41.66,800161,41.41,42.29,41.3,41.66,800161,0.0,1.0
2020-10-19,40.53,41.63,40.31,41.37,652767,40.53,41.63,40.31,41.37,652767,0.0,1.0
2020-10-20,40.93,41.6397,40.44,41.6397,442127,40.93,41.6397,40.44,41.6397,442127,0.0,1.0
2020-10-21,41.74,42.32,40.63,40.94,709519,41.74,42.32,40.63,40.94,709519,0.0,1.0
2020-10-22,41.81,41.99,41.19,41.19,556510,41.81,41.99,41.19,41.19,556510,0.0,1.0
2020-10-23,42.32,42.48,41.54,41.8,647320,42.32,42.48,41.54,41.8,647320,0.0,1.0
2020-10-26,42.78,43.3699,42.13,42.13,609385,42.78,43.3699,42.13,42.13,609385,0.0,1.0
2020-10-27,44.17,44.58,42.9101,43.05,912707,44.17,44.58,42.9101,43.05,912707,0.0,1.0
2020-10-28,44.22,44.73,42.6,42.81,919907,44.22,44.73,42.6,42.81,919907,0.0,1.0
2020-10-29,44.59,44.72,43.585,44.04,745467,44.59,44.72,43.585,44.04,745467,0.0,1.0
2020-10-30,44.02,45.0306,43.4,44.46,1096077,44.02,45.0306,43.4,44.46,1096077,0.0,1.0
2020-11-02,43.48,44.49,42.24,44.49,982855,43.48,44.49,42.24,44.49,982855,0.0,1.0
2020-11-03,44.49,44.93,43.51,43.51,555999,44.49,44.93,43.51,43.51,555999,0.0,1.0
2020-11-04,46.55,47.49,44.29,44.48,1876168,46.55,47.49,44.29,44.48,1876168,0.0,1.0
2020-11-05,45.46,48.87,45.19,48.16,1302063,45.46,48.87,45.19,48.16,1302063,0.0,1.0
2020-11-06,44.32,45.859,44.02,45.36,819904,44.32,45.859,44.02,45.36,819904,0.0,1.0
2020-11-09,41.21,45.78,40.01,45.08,1446692,41.21,45.78,40.01,45.08,1446692,0.0,1.0
2020-11-10,42.44,42.74,40.29,41.43,1632133,42.44,42.74,40.29,41.43,1632133,0.0,1.0
2020-11-11,40.24,41.18,37.4,38.91,4306252,40.24,41.18,37.4,38.91,4306252,0.0,1.0
2020-11-12,39.26,40.57,38.895,40.12,1855373,39.26,40.57,38.895,40.12,1855373,0.0,1.0
2020-11-13,38.41,39.71,38.33,39.71,1148678,38.41,39.71,38.33,39.71,1148678,0.0,1.0
2020-11-16,37.295,38.49,36.99,38.49,1101983,37.295,38.49,36.99,38.49,1101983,0.0,1.0
2020-11-17,37.1,38.17,36.96,37.4,964464,37.1,38.17,36.96,37.4,964464,0.0,1.0
2020-11-18,36.75,37.93,36.58,37.18,1277383,36.75,37.93,36.58,37.18,1277383,0.0,1.0
2020-11-19,37.52,37.8099,36.34,36.96,1161508,37.52,37.8099,36.34,36.96,1161508,0.0,1.0
2020-11-20,38.48,38.74,37.57,37.63,1183677,38.48,38.74,37.57,37.63,1183677,0.0,1.0
2020-11-23,38.46,38.97,38.08,38.53,749885,38.46,38.97,38.08,38.53,749885,0.0,1.0
2020-11-24,37.25,38.44,36.69,38.44,1355652,37.25,38.44,36.69,38.44,1355652,0.0,1.0
2020-11-25,37.26,37.53,36.75,37.28,715178,37.26,37.53,36.75,37.28,715178,0.0,1.0
2020-11-27,37.84,37.92,37.26,37.39,220077,37.84,37.92,37.26,37.39,220077,0.0,1.0
2020-11-30,38.62,38.85,37.7,38.0,814448,38.62,38.85,37.7,38.0,814448,0.0,1.0
2020-12-01,37.8,38.5632,37.24,38.56,1073269,37.8,38.5632,37.24,38.56,1073269,0.0,1.0
2020-12-02,37.62,37.86,37.32,37.64,984545,37.62,37.86,37.32,37.64,984545,0.0,1.0
2020-12-03,37.27,37.85,37.0,37.66,1004344,37.27,37.85,37.0,37.66,1004344,0.0,1.0
2020-12-04,37.5,37.75,36.75,37.18,921391,37.5,37.75,36.75,37.18,921391,0.0,1.0
2020-12-07,37.78,38.0,37.25,37.41,623443,37.78,38.0,37.25,37.41,623443,0.0,1.0
2020-12-08,38.27,38.68,37.4374,37.7,1126175,38.27,38.68,37.4374,37.7,1126175,0.0,1.0
2020-12-09,37.73,38.88,37.58,38.35,1451173,37.73,38.88,37.58,38.35,1451173,0.0,1.0
2020-12-10,37.67,37.9,37.01,37.64,1102758,37.67,37.9,37.01,37.64,1102758,0.0,1.0
2020-12-11,38.0,38.1885,37.53,37.53,648749,38.0,38.1885,37.53,37.53,648749,0.0,1.0
2020-12-14,38.11,38.61,37.89,38.23,1349071,38.11,38.61,37.89,38.23,1349071,0.0,1.0
2020-12-15,39.28,39.34,37.75,38.16,792358,39.28,39.34,37.75,38.16,792358,0.0,1.0
2020-12-16,38.68,39.9,38.66,39.41,1146878,38.68,39.9,38.66,39.41,1146878,0.0,1.0
2020-12-17,39.41,39.54,38.2492,38.83,962509,39.41,39.54,38.2492,38.83,962509,0.0,1.0
2020-12-18,39.73,40.25,39.24,39.59,2141221,39.73,40.25,39.24,39.59,2141221,0.0,1.0
2020-12-21,39.08,39.69,38.72,39.31,672303,39.08,39.69,38.72,39.31,672303,0.0,1.0
2020-12-22,39.42,39.51,38.63,38.65,608281,39.42,39.51,38.63,38.65,608281,0.0,1.0
2020-12-23,40.55,40.66,39.29,39.42,704928,40.55,40.66,39.29,39.42,704928,0.0,1.0
2020-12-24,40.4,40.5,39.65,40.4,352435,40.4,40.5,39.65,40.4,352435,0.0,1.0
2020-12-28,40.37,40.68,39.87,40.275,636585,40.37,40.68,39.87,40.275,636585,0.0,1.0
2020-12-29,40.43,40.9,40.03,40.45,601566,40.43,40.9,40.03,40.45,601566,0.0,1.0
2020-12-30,40.57,41.04,40.15,40.37,656430,40.57,41.04,40.15,40.37,656430,0.0,1.0
2020-12-31,39.25,40.61,39.085,40.59,628650,39.25,40.61,39.085,40.59,628650,0.0,1.0
2021-01-04,40.35,40.465,39.14,39.14,877396,40.35,40.465,39.14,39.14,877396,0.0,1.0
2021-01-05,40.61,40.85,40.075,40.28,566480,40.61,40.85,40.075,40.28,566480,0.0,1.0
2021-01-06,40.23,41.46,38.0623,40.0,879279,40.23,41.46,38.0623,40.0,879279,0.0,1.0
2021-01-07,40.01,40.39,39.34,40.23,566067,40.01,40.39,39.34,40.23,566067,0.0,1.0
2021-01-08,38.69,40.0,38.345,39.83,808346,38.69,40.0,38.345,39.83,808346,0.0,1.0
2021-01-11,38.19,38.555,37.91,38.32,1294246,38.19,38.555,37.91,38.32,1294246,0.0,1.0
2021-01-12,37.96,38.9,37.785,38.25,781425,37.96,38.9,37.785,38.25,781425,0.0,1.0
2021-01-13,37.47,38.0,37.08,38.0,584483,37.47,38.0,37.08,38.0,584483,0.0,1.0
2021-01-14,37.85,38.02,36.96,37.68,1748800,37.85,38.02,36.96,37.68,1748800,0.0,1.0
2021-01-15,38.24,38.33,37.7501,37.9,790361,38.24,38.33,37.7501,37.9,790361,0.0,1.0
2021-01-19,37.84,38.53,37.59,38.49,745569,37.84,38.53,37.59,38.49,745569,0.0,1.0
2021-01-20,37.965,38.15,37.35,38.0,647941,37.965,38.15,37.35,38.0,647941,0.0,1.0
2021-01-21,39.0,39.1,38.18,38.24,473051,39.0,39.1,38.18,38.24,473051,0.0,1.0
2021-01-22,39.95,40.01,39.0,39.1,495002,39.95,40.01,39.0,39.1,495002,0.0,1.0
2021-01-25,40.75,41.98,39.0,40.13,1016742,40.75,41.98,39.0,40.13,1016742,0.0,1.0
2021-01-26,42.59,42.64,40.58,40.58,869243,42.59,42.64,40.58,40.58,869243,0.0,1.0
2021-01-27,46.12,46.31,41.605,41.605,2149402,46.12,46.31,41.605,41.605,2149402,0.0,1.0
2021-01-28,43.22,46.58,42.76,45.84,3285073,43.22,46.58,42.76,45.84,3285073,0.0,1.0
2021-01-29,42.69,43.64,42.22,42.98,827581,42.69,43.64,42.22,42.98,827581,0.0,1.0
2021-02-01,42.42,43.2,41.16,43.01,1134147,42.42,43.2,41.16,43.01,1134147,0.0,1.0
2021-02-02,40.3,42.51,40.26,42.49,1084379,40.3,42.51,40.26,42.49,1084379,0.0,1.0
2021-02-03,40.82,40.91,39.7,40.46,671837,40.82,40.91,39.7,40.46,671837,0.0,1.0
2021-02-04,40.37,41.07,40.0,40.82,546302,40.37,41.07,40.0,40.82,546302,0.0,1.0
2021-02-05,40.62,40.95,39.975,40.54,654852,40.62,40.95,39.975,40.54,654852,0.0,1.0
2021-02-08,40.88,41.16,40.2,40.83,575972,40.88,41.16,40.2,40.83,575972,0.0,1.0
2021-02-09,41.55,42.04,40.77,41.21,447404,41.55,42.04,40.77,41.21,447404,0.0,1.0
2021-02-10,42.8,42.83,41.29,41.7,668132,42.8,42.83,41.29,41.7,668132,0.0,1.0
2021-02-11,42.64,43.18,42.3301,42.99,561640,42.64,43.18,42.3301,42.99,561640,0.0,1.0
2021-02-12,43.28,43.43,41.98,42.49,342370,43.28,43.43,41.98,42.49,342370,0.0,1.0
2021-02-16,42.11,43.61,42.06,43.35,466801,42.11,43.61,42.06,43.35,466801,0.0,1.0
2021-02-17,42.17,42.45,41.17,42.23,394203,42.17,42.45,41.17,42.23,394203,0.0,1.0
2021-02-18,41.75,42.54,41.4401,41.91,461063,41.75,42.54,41.4401,41.91,461063,0.0,1.0
2021-02-19,41.48,42.25,41.335,41.85,362888,41.48,42.25,41.335,41.85,362888,0.0,1.0
2021-02-22,41.22,41.6899,40.29,41.54,825371,41.22,41.6899,40.29,41.54,825371,0.0,1.0
2021-02-23,38.82,41.12,38.71,41.1,1289695,38.82,41.12,38.71,41.1,1289695,0.0,1.0
2021-02-24,38.11,39.11,36.96,39.0,1714760,38.11,39.11,36.96,39.0,1714760,0.0,1.0
2021-02-25,36.75,39.16,36.66,38.53,1071666,36.75,39.16,36.66,38.53,1071666,0.0,1.0
2021-02-26,35.99,37.69,35.561,37.35,1703815,35.99,37.69,35.561,37.35,1703815,0.0,1.0
2021-03-01,35.91,36.84,35.67,36.48,1807069,35.91,36.84,35.67,36.48,1807069,0.0,1.0
2021-03-02,36.14,36.5983,35.76,35.76,1639333,36.14,36.5983,35.76,35.76,1639333,0.0,1.0
2021-03-03,35.27,35.87,32.925,34.94,4201360,35.27,35.87,32.925,34.94,4201360,0.0,1.0
2021-03-04,35.45,35.96,34.53,34.655,1580221,35.45,35.96,34.53,34.655,1580221,0.0,1.0
2021-03-05,36.03,36.21,35.055,35.44,1014674,36.03,36.21,35.055,35.44,1014674,0.0,1.0
2021-03-08,35.41,36.03,35.11,36.03,975419,35.41,36.03,35.11,36.03,975419,0.0,1.0
2021-03-09,35.83,36.25,35.65,35.75,928807,35.83,36.25,35.65,35.75,928807,0.0,1.0
2021-03-10,36.14,36.29,35.47,35.96,698208,36.14,36.29,35.47,35.96,698208,0.0,1.0
2021-03-11,36.22,36.71,35.9,36.34,798878,36.22,36.71,35.9,36.34,798878,0.0,1.0
2021-03-12,36.67,36.88,36.0,36.22,645295,36.67,36.88,36.0,36.22,645295,0.0,1.0
2021-03-15,37.24,37.55,36.4,36.8,511246,37.24,37.55,36.4,36.8,511246,0.0,1.0
2021-03-16,36.36,37.46,36.14,37.34,507769,36.36,37.46,36.14,37.34,507769,0.0,1.0
2021-03-17,36.45,36.48,35.51,36.11,768806,36.45,36.48,35.51,36.11,768806,0.0,1.0
2021-03-18,35.41,36.36,35.39,36.31,743939,35.41,36.36,35.39,36.31,743939,0.0,1.0
2021-03-19,36.26,36.63,35.57,35.65,1318199,36.26,36.63,35.57,35.65,1318199,0.0,1.0
2021-03-22,36.78,36.79,36.13,36.13,1008545,36.78,36.79,36.13,36.13,1008545,0.0,1.0
2021-03-23,36.7,37.38,36.13,36.6,1475095,36.7,37.38,36.13,36.6,1475095,0.0,1.0
2021-03-24,36.03,36.78,35.65,36.7,582061,36.03,36.78,35.65,36.7,582061,0.0,1.0
2021-03-25,36.47,36.74,35.51,36.05,647697,36.47,36.74,35.51,36.05,647697,0.0,1.0
2021-03-26,37.06,37.3,36.25,36.36,498953,37.06,37.3,36.25,36.36,498953,0.0,1.0
2021-03-29,37.4,37.77,36.64,37.14,686225,37.4,37.77,36.64,37.14,686225,0.0,1.0
2021-03-30,37.19,37.62,37.0,37.41,429173,37.19,37.62,37.0,37.41,429173,0.0,1.0
2021-03-31,36.89,37.75,36.85,37.34,1000850,36.89,37.75,36.85,37.34,1000850,0.0,1.0
2021-04-01,36.8,37.46,36.63,36.9,756461,36.8,37.46,36.63,36.9,756461,0.0,1.0
2021-04-05,37.48,37.56,36.7,36.72,457294,37.48,37.56,36.7,36.72,457294,0.0,1.0
2021-04-06,37.33,37.49,36.78,37.23,762180,37.33,37.49,36.78,37.23,762180,0.0,1.0
2021-04-07,37.07,37.5,36.74,37.44,483957,37.07,37.5,36.74,37.44,483957,0.0,1.0
2021-04-08,37.41,37.55,36.67,37.21,665768,37.41,37.55,36.67,37.21,665768,0.0,1.0
2021-04-09,37.9,38.09,37.0537,37.14,725331,37.9,38.09,37.0537,37.14,725331,0.0,1.0
2021-04-12,38.57,38.63,37.81,38.095,545722,38.57,38.63,37.81,38.095,545722,0.0,1.0
2021-04-13,38.24,39.18,37.89,38.62,473142,38.24,39.18,37.89,38.62,473142,0.0,1.0
2021-04-14,38.61,38.82,38.16,38.36,519448,38.61,38.82,38.16,38.36,519448,0.0,1.0
2021-04-15,38.72,39.05,38.335,38.51,652738,38.72,39.05,38.335,38.51,652738,0.0,1.0
2021-04-16,38.95,39.68,38.71,38.71,1234604,38.95,39.68,38.71,38.71,1234604,0.0,1.0
2021-04-19,37.86,39.09,37.83,39.02,551081,37.86,39.09,37.83,39.02,551081,0.0,1.0
2021-04-20,38.39,38.93,37.76,37.92,1784995,38.39,38.93,37.76,37.92,1784995,0.0,1.0
2021-04-21,39.25,39.53,38.29,38.29,697555,39.25,39.53,38.29,38.29,697555,0.0,1.0
2021-04-22,38.99,39.49,38.7736,39.06,418349,38.99,39.49,38.7736,39.06,418349,0.0,1.0
2021-04-23,40.23,40.48,38.815,38.91,859390,40.23,40.48,38.815,38.91,859390,0.0,1.0
2021-04-26,39.52,40.2,38.8,40.2,1058185,39.52,40.2,38.8,40.2,1058185,0.0,1.0
2021-04-27,40.35,40.49,39.485,39.52,511283,40.35,40.49,39.485,39.52,511283,0.0,1.0
2021-04-28,40.42,40.56,40.17,40.41,530489,40.42,40.56,40.17,40.41,530489,0.0,1.0
2021-04-29,40.73,40.92,40.41,40.41,364726,40.73,40.92,40.41,40.41,364726,0.0,1.0
2021-04-30,40.39,41.26,40.37,40.73,1235564,40.39,41.26,40.37,40.73,1235564,0.0,1.0
2021-05-03,40.55,40.98,40.18,40.81,929087,40.55,40.98,40.18,40.81,929087,0.0,1.0
2021-05-04,40.62,40.655,39.59,40.3,793854,40.62,40.655,39.59,40.3,793854,0.0,1.0
2021-05-05,41.42,41.59,40.24,40.63,471777,41.42,41.59,40.24,40.63,471777,0.0,1.0
2021-05-06,42.03,42.25,41.23,41.24,1058788,42.03,42.25,41.23,41.24,1058788,0.0,1.0
2021-05-07,42.24,42.29,41.51,42.0,804054,42.24,42.29,41.51,42.0,804054,0.0,1.0
2021-05-10,41.26,42.17,41.065,42.17,1078603,41.26,42.17,41.065,42.17,1078603,0.0,1.0
2021-05-11,40.54,41.31,39.8,41.01,1529221,40.54,41.31,39.8,41.01,1529221,0.0,1.0
2021-05-12,33.03,35.98,32.7106,35.25,6094082,33.03,35.98,32.7106,35.25,6094082,0.0,1.0
2021-05-13,34.71,35.19,32.63,33.05,3177070,34.71,35.19,32.63,33.05,3177070,0.0,1.0
2021-05-14,34.75,35.49,34.25,34.76,2338114,34.75,35.49,34.25,34.76,2338114,0.0,1.0
2021-05-17,35.0,35.34,34.3,35.02,876221,35.0,35.34,34.3,35.02,876221,0.0,1.0
2021-05-18,35.05,35.41,34.88,35.08,725808,35.05,35.41,34.88,35.08,725808,0.0,1.0
2021-05-19,34.06,34.9,33.97,34.75,624355,34.06,34.9,33.97,34.75,624355,0.0,1.0
2021-05-20,34.53,34.6,33.81,34.19,456025,34.53,34.6,33.81,34.19,456025,0.0,1.0
2021-05-21,33.79,34.71,33.68,34.5,1651728,33.79,34.71,33.68,34.5,1651728,0.0,1.0
2021-05-24,33.78,34.12,33.5,34.03,553058,33.78,34.12,33.5,34.03,553058,0.0,1.0
2021-05-25,33.88,34.01,33.54,33.8,550067,33.88,34.01,33.54,33.8,550067,0.0,1.0
2021-05-26,33.97,34.0,33.27,33.9,724956,33.97,34.0,33.27,33.9,724956,0.0,1.0
2021-05-27,34.32,34.6299,34.04,34.13,582310,34.32,34.6299,34.04,34.13,582310,0.0,1.0
2021-05-28,34.07,34.78,34.03,34.45,550035,34.07,34.78,34.03,34.45,550035,0.0,1.0
2021-06-01,34.22,34.49,33.69,34.34,544352,34.22,34.49,33.69,34.34,544352,0.0,1.0
2021-06-02,34.41,34.46,33.77,34.16,574440,34.41,34.46,33.77,34.16,574440,0.0,1.0
2021-06-03,34.43,34.64,34.03,34.38,452719,34.43,34.64,34.03,34.38,452719,0.0,1.0
2021-06-04,33.55,34.09,33.04,33.92,892888,33.55,34.09,33.04,33.92,892888,0.0,1.0
2021-06-07,33.48,33.83,33.22,33.55,909907,33.48,33.83,33.22,33.55,909907,0.0,1.0
2021-06-08,34.0,34.15,33.43,33.54,591307,34.0,34.15,33.43,33.54,591307,0.0,1.0
2021-06-09,33.75,34.11,33.655,33.94,611704,33.75,34.11,33.655,33.94,611704,0.0,1.0
2021-06-10,33.96,34.23,33.44,33.79,1096377,33.96,34.23,33.44,33.79,1096377,0.0,1.0
2021-06-11,34.11,34.6,34.01,34.2,919561,34.11,34.6,34.01,34.2,919561,0.0,1.0
2021-06-14,34.49,34.51,33.85,34.2,601638,34.49,34.51,33.85,34.2,601638,0.0,1.0
2021-06-15,33.86,34.64,33.64,34.45,1730352,33.86,34.64,33.64,34.45,1730352,0.0,1.0
2021-06-16,34.17,34.21,33.73,33.92,1529827,34.17,34.21,33.73,33.92,1529827,0.0,1.0
2021-06-17,35.21,35.55,33.96,34.04,875491,35.21,35.55,33.96,34.04,875491,0.0,1.0
2021-06-18,34.5,35.144,34.39,34.75,1078989,34.5,35.144,34.39,34.75,1078989,0.0,1.0
2021-06-21,35.23,35.335,34.48,34.48,483629,35.23,35.335,34.48,34.48,483629,0.0,1.0
2021-06-22,35.15,35.27,34.61,35.2,658651,35.15,35.27,34.61,35.2,658651,0.0,1.0
2021-06-23,34.71,35.29,34.56,35.29,336982,34.71,35.29,34.56,35.29,336982,0.0,1.0
2021-06-24,34.45,35.02,34.35,34.81,367324,34.45,35.02,34.35,34.81,367324,0.0,1.0
2021-06-25,34.84,35.04,34.34,34.45,2128548,34.84,35.04,34.34,34.45,2128548,0.0,1.0
2021-06-28,34.8,35.06,34.3,34.85,474833,34.8,35.06,34.3,34.85,474833,0.0,1.0
2021-06-29,34.48,35.19,34.43,35.01,354770,34.48,35.19,34.43,35.01,354770,0.0,1.0
2021-06-30,34.66,34.84,34.36,34.6,373233,34.66,34.84,34.36,34.6,373233,0.0,1.0
2021-07-01,34.3,34.78,34.12,34.74,959854,34.3,34.78,34.12,34.74,959854,0.0,1.0
2021-07-02,34.68,34.77,34.3377,34.48,337178,34.68,34.77,34.3377,34.48,337178,0.0,1.0
2021-07-06,34.35,34.75,34.05,34.75,694137,34.35,34.75,34.05,34.75,694137,0.0,1.0
2021-07-07,34.51,34.7,33.95,34.44,560248,34.51,34.7,33.95,34.44,560248,0.0,1.0
2021-07-08,34.26,34.55,34.03,34.475,357435,34.26,34.55,34.03,34.475,357435,0.0,1.0
2021-07-09,35.07,35.14,34.3,34.38,302631,35.07,35.14,34.3,34.38,302631,0.0,1.0
2021-07-12,34.87,35.18,34.62,35.14,379134,34.87,35.18,34.62,35.14,379134,0.0,1.0
2021-07-13,34.57,35.18,34.55,34.825,404789,34.57,35.18,34.55,34.825,404789,0.0,1.0
2021-07-14,34.86,35.1,34.325,34.72,548656,34.86,35.1,34.325,34.72,548656,0.0,1.0
2021-07-15,34.72,35.09,34.61,34.89,525082,34.72,35.09,34.61,34.89,525082,0.0,1.0
2021-07-16,35.01,35.45,34.74,34.82,356040,35.01,35.45,34.74,34.82,356040,0.0,1.0
2021-07-19,35.54,35.5893,34.77,34.93,607065,35.54,35.5893,34.77,34.93,607065,0.0,1.0
2021-07-20,36.17,36.77,35.49,35.53,755652,36.17,36.77,35.49,35.53,755652,0.0,1.0
2021-07-21,35.71,36.25,35.62,36.12,670280,35.71,36.25,35.62,36.12,670280,0.0,1.0
2021-07-22,33.05,34.12,32.52,33.5,3244900,33.05,34.12,32.52,33.5,3244900,0.0,1.0
2021-07-23,32.76,33.3268,32.23,33.1,1803973,32.76,33.3268,32.23,33.1,1803973,0.0,1.0
2021-07-26,32.9,33.4,32.71,32.9,532808,32.9,33.4,32.71,32.9,532808,0.0,1.0
2021-07-27,33.05,33.14,32.4,32.72,591718,33.05,33.14,32.4,32.72,591718,0.0,1.0
2021-07-28,33.49,33.55,32.8,33.13,485275,33.49,33.55,32.8,33.13,485275,0.0,1.0
2021-07-29,33.65,34.14,33.575,33.69,711678,33.65,34.14,33.575,33.69,711678,0.0,1.0
2021-07-30,33.12,34.03,33.07,33.72,737786,33.12,34.03,33.07,33.72,737786,0.0,1.0
2021-08-02,33.28,33.47,32.54,33.27,510765,33.28,33.47,32.54,33.27,510765,0.0,1.0
2021-08-03,33.58,33.84,33.16,33.545,453503,33.58,33.84,33.16,33.545,453503,0.0,1.0
2021-08-04,32.89,33.68,32.52,33.65,544654,32.89,33.68,32.52,33.65,544654,0.0,1.0
2021-08-05,32.96,33.14,32.8683,32.99,435598,32.96,33.14,32.8683,32.99,435598,0.0,1.0
2021-08-06,32.58,33.26,32.23,33.26,887473,32.58,33.26,32.23,33.26,887473,0.0,1.0
2021-08-09,31.6,33.0,31.58,32.71,1263582,31.6,33.0,31.58,32.71,1263582,0.0,1.0
2021-08-10,30.93,31.94,30.71,31.79,1986075,30.93,31.94,30.71,31.79,1986075,0.0,1.0
2021-08-11,27.67,29.35,26.89,29.25,4557717,27.67,29.35,26.89,29.25,4557717,0.0,1.0
2021-08-12,27.25,28.03,27.1,27.53,1409134,27.25,28.03,27.1,27.53,1409134,0.0,1.0
2021-08-13,26.73,27.455,26.68,27.455,996860,26.73,27.455,26.68,27.455,996860,0.0,1.0
2021-08-16,26.74,26.895,26.42,26.66,1022489,26.74,26.895,26.42,26.66,1022489,0.0,1.0
2021-08-17,27.01,27.26,26.35,26.66,1067723,27.01,27.26,26.35,26.66,1067723,0.0,1.0
2021-08-18,26.03,27.07,25.82,27.0,1014881,26.03,27.07,25.82,27.0,1014881,0.0,1.0
2021-08-19,25.65,26.03,25.12,25.85,804532,25.65,26.03,25.12,25.85,804532,0.0,1.0
2021-08-20,25.84,26.14,25.495,25.495,625746,25.84,26.14,25.495,25.495,625746,0.0,1.0
2021-08-23,25.86,25.95,25.15,25.86,690923,25.86,25.95,25.15,25.86,690923,0.0,1.0
2021-08-24,25.33,25.925,25.28,25.91,738407,25.33,25.925,25.28,25.91,738407,0.0,1.0
2021-08-25,25.58,25.76,25.18,25.36,709557,25.58,25.76,25.18,25.36,709557,0.0,1.0
2021-08-26,25.15,25.51,25.0,25.49,849812,25.15,25.51,25.0,25.49,849812,0.0,1.0
2021-08-27,25.16,25.2196,24.65,25.06,1000514,25.16,25.2196,24.65,25.06,1000514,0.0,1.0
2021-08-30,25.46,25.73,25.14,25.26,811068,25.46,25.73,25.14,25.26,811068,0.0,1.0
2021-08-31,26.03,26.25,25.235,25.5,1534693,26.03,26.25,25.235,25.5,1534693,0.0,1.0
2021-09-01,25.83,26.01,25.55,25.98,779143,25.83,26.01,25.55,25.98,779143,0.0,1.0
2021-09-02,26.07,26.665,25.87,25.96,714261,26.07,26.665,25.87,25.96,714261,0.0,1.0
2021-09-03,26.01,26.08,25.51,25.85,653461,26.01,26.08,25.51,25.85,653461,0.0,1.0
2021-09-07,25.23,26.26,25.2,26.26,533082,25.23,26.26,25.2,26.26,533082,0.0,1.0
2021-09-08,25.03,25.435,24.92,25.25,542104,25.03,25.435,24.92,25.25,542104,0.0,1.0
2021-09-09,24.98,25.115,24.75,24.97,446423,24.98,25.115,24.75,24.97,446423,0.0,1.0
2021-09-10,25.01,25.24,24.59,24.86,1224265,25.01,25.24,24.59,24.86,1224265,0.0,1.0
2021-09-13,25.05,25.39,24.9384,25.07,982572,25.05,25.39,24.9384,25.07,982572,0.0,1.0
2021-09-14,24.66,25.16,24.515,25.14,971406,24.66,25.16,24.515,25.14,971406,0.0,1.0
2021-09-15,24.62,24.69,24.2,24.56,1292456,24.62,24.69,24.2,24.56,1292456,0.0,1.0
2021-09-16,24.27,24.99,24.27,24.58,560534,24.27,24.99,24.27,24.58,560534,0.0,1.0
2021-09-17,23.83,24.18,23.62,24.04,2271256,23.83,24.18,23.62,24.04,2271256,0.0,1.0
2021-09-20,23.32,23.77,23.08,23.59,683044,23.32,23.77,23.08,23.59,683044,0.0,1.0
2021-09-21,23.21,23.61,22.97,23.4,982099,23.21,23.61,22.97,23.4,982099,0.0,1.0
2021-09-22,22.81,23.36,22.79,23.36,730099,22.81,23.36,22.79,23.36,730099,0.0,1.0
2021-09-23,22.52,23.031,22.42,22.81,5005074,22.52,23.031,22.42,22.81,5005074,0.0,1.0
2021-09-24,21.97,23.025,21.93,22.55,2690833,21.97,23.025,21.93,22.55,2690833,0.0,1.0
2021-09-27,22.05,22.37,21.71,21.92,2155454,22.05,22.37,21.71,21.92,2155454,0.0,1.0
2021-09-28,21.69,22.08,21.525,22.0,1018588,21.69,22.08,21.525,22.0,1018588,0.0,1.0
2021-09-29,21.38,22.02,21.25,21.7,1799325,21.38,22.02,21.25,21.7,1799325,0.0,1.0
2021-09-30,21.57,21.62,21.01,21.37,1911258,21.57,21.62,21.01,21.37,1911258,0.0,1.0
2021-10-01,21.39,21.91,21.33,21.71,1815132,21.39,21.91,21.33,21.71,1815132,0.0,1.0
2021-10-04,21.24,21.66,21.07,21.29,1394398,21.24,21.66,21.07,21.29,1394398,0.0,1.0
2021-10-05,21.57,21.76,21.18,21.18,1676201,21.57,21.76,21.18,21.18,1676201,0.0,1.0
2021-10-06,21.62,21.76,21.38,21.54,840580,21.62,21.76,21.38,21.54,840580,0.0,1.0
2021-10-07,22.16,22.25,21.73,21.76,1708781,22.16,22.25,21.73,21.76,1708781,0.0,1.0
2021-10-08,21.76,22.22,21.74,22.15,954139,21.76,22.22,21.74,22.15,954139,0.0,1.0
2021-10-11,21.69,21.9888,21.67,21.75,782142,21.69,21.9888,21.67,21.75,782142,0.0,1.0
2021-10-12,22.02,22.04,21.55,21.69,1054987,22.02,22.04,21.55,21.69,1054987,0.0,1.0
2021-10-13,22.44,22.6,22.08,22.16,864658,22.44,22.6,22.08,22.16,864658,0.0,1.0
2021-10-14,23.98,24.26,22.49,22.54,2419055,23.98,24.26,22.49,22.54,2419055,0.0,1.0
2021-10-15,23.57,24.56,23.49,23.98,1574866,23.57,24.56,23.49,23.98,1574866,0.0,1.0
2021-10-18,23.29,23.5,23.04,23.5,727671,23.29,23.5,23.04,23.5,727671,0.0,1.0
2021-10-19,23.23,23.43,22.95,23.4,525737,23.23,23.43,22.95,23.4,525737,0.0,1.0
2021-10-20,23.05,23.66,23.0,23.31,567332,23.05,23.66,23.0,23.31,567332,0.0,1.0
2021-10-21,23.51,23.64,23.05,23.05,782814,23.51,23.64,23.05,23.05,782814,0.0,1.0
2021-10-22,23.32,23.675,23.27,23.43,834522,23.32,23.675,23.27,23.43,834522,0.0,1.0
2021-10-25,23.01,23.56,22.9,23.36,727016,23.01,23.56,22.9,23.36,727016,0.0,1.0
2021-10-26,22.47,23.02,22.43,23.02,1001082,22.47,23.02,22.43,23.02,1001082,0.0,1.0
2021-10-27,21.56,22.5,21.355,22.46,1337212,21.56,22.5,21.355,22.46,1337212,0.0,1.0
2021-10-28,21.84,22.0,21.33,21.57,1426234,21.84,22.0,21.33,21.57,1426234,0.0,1.0
2021-10-29,22.19,22.5,21.84,22.08,1228127,22.19,22.5,21.84,22.08,1228127,0.0,1.0
2021-11-01,23.27,23.3,21.86,22.17,1403144,23.27,23.3,21.86,22.17,1403144,0.0,1.0
2021-11-02,22.85,23.49,22.52,23.18,719539,22.85,23.49,22.52,23.18,719539,0.0,1.0
2021-11-03,23.55,24.06,22.71,22.87,1012618,23.55,24.06,22.71,22.87,1012618,0.0,1.0
2021-11-04,23.04,23.8,22.98,23.46,1044404,23.04,23.8,22.98,23.46,1044404,0.0,1.0
2021-11-05,23.32,23.48,22.78,23.12,1109563,23.32,23.48,22.78,23.12,1109563,0.0,1.0
2021-11-08,22.93,23.4549,22.89,23.37,1065521,22.93,23.4549,22.89,23.37,1065521,0.0,1.0
2021-11-09,23.16,23.36,22.88,22.91,1069063,23.16,23.36,22.88,22.91,1069063,0.0,1.0
2021-11-10,26.0,26.59,24.35,24.35,2511107,26.0,26.59,24.35,24.35,2511107,0.0,1.0
2021-11-11,26.45,26.525,24.88,25.0,1753978,26.45,26.525,24.88,25.0,1753978,0.0,1.0
2021-11-12,27.76,27.885,26.38,26.41,1792838,27.76,27.885,26.38,26.41,1792838,0.0,1.0
2021-11-15,27.82,28.22,27.22,27.22,1497028,27.82,28.22,27.22,27.22,1497028,0.0,1.0
2021-11-16,28.21,28.27,27.45,28.0,1351342,28.21,28.27,27.45,28.0,1351342,0.0,1.0
2021-11-17,27.6,28.54,27.25,28.21,1756897,27.6,28.54,27.25,28.21,1756897,0.0,1.0
2021-11-18,27.64,27.7843,27.25,27.53,1426243,27.64,27.7843,27.25,27.53,1426243,0.0,1.0
2021-11-19,27.82,28.08,27.59,27.59,1042831,27.82,28.08,27.59,27.59,1042831,0.0,1.0
2021-11-22,28.42,28.68,27.76,27.9,1126589,28.42,28.68,27.76,27.9,1126589,0.0,1.0
2021-11-23,29.0,29.09,28.25,28.42,1881787,29.0,29.09,28.25,28.42,1881787,0.0,1.0
2021-11-24,28.95,29.17,28.295,28.685,717485,28.95,29.17,28.295,28.685,717485,0.0,1.0
2021-11-26,28.52,29.29,28.3912,28.88,451922,28.52,29.29,28.3912,28.88,451922,0.0,1.0
2021-11-29,28.92,29.1,28.19,28.51,1383542,28.92,29.1,28.19,28.51,1383542,0.0,1.0
2021-11-30,28.96,29.1297,26.955,26.955,2425012,28.96,29.1297,26.955,26.955,2425012,0.0,1.0
2021-12-01,27.62,29.14,27.61,28.99,2606001,27.62,29.14,27.61,28.99,2606001,0.0,1.0
2021-12-02,27.68,28.42,27.58,27.85,1196587,27.68,28.42,27.58,27.85,1196587,0.0,1.0
2021-12-03,27.1,27.74,27.07,27.46,1693021,27.1,27.74,27.07,27.46,1693021,0.0,1.0
2021-12-06,27.97,28.18,27.01,27.1,709049,27.97,28.18,27.01,27.1,709049,0.0,1.0
2021-12-07,27.34,28.575,27.24,28.575,1173567,27.34,28.575,27.24,28.575,1173567,0.0,1.0
2021-12-08,27.59,27.76,27.21,27.43,782511,27.59,27.76,27.21,27.43,782511,0.0,1.0
2021-12-09,27.49,27.865,27.3,27.37,1272349,27.49,27.865,27.3,27.37,1272349,0.0,1.0
2021-12-10,27.85,27.97,27.35,27.49,522907,27.85,27.97,27.35,27.49,522907,0.0,1.0
2021-12-13,28.16,28.36,27.62,27.71,677813,28.16,28.36,27.62,27.71,677813,0.0,1.0
2021-12-14,28.41,28.45,28.03,28.09,545014,28.41,28.45,28.03,28.09,545014,0.0,1.0
2021-12-15,28.46,28.69,27.7305,28.49,653271,28.46,28.69,27.7305,28.49,653271,0.0,1.0
2021-12-16,28.61,28.68,27.92,28.1,1320960,28.61,28.68,27.92,28.1,1320960,0.0,1.0
2021-12-17,28.79,29.08,28.34,28.7,2357321,28.79,29.08,28.34,28.7,2357321,0.0,1.0
2021-12-20,28.74,29.01,28.385,28.44,869687,28.74,29.01,28.385,28.44,869687,0.0,1.0
2021-12-21,28.5,28.945,28.2,28.83,655600,28.5,28.945,28.2,28.83,655600,0.0,1.0
2021-12-22,27.88,28.59,27.45,28.55,485456,27.88,28.59,27.45,28.55,485456,0.0,1.0
2021-12-23,28.05,28.2395,27.5,28.2395,438114,28.05,28.2395,27.5,28.2395,438114,0.0,1.0
2021-12-27,28.4,28.55,27.75,28.05,1073218,28.4,28.55,27.75,28.05,1073218,0.0,1.0
2021-12-28,28.59,28.73,28.3,28.3,1141541,28.59,28.73,28.3,28.3,1141541,0.0,1.0
2021-12-29,28.35,28.72,28.25,28.64,394515,28.35,28.72,28.25,28.64,394515,0.0,1.0
2021-12-30,28.25,28.74,28.23,28.49,447256,28.25,28.74,28.23,28.49,447256,0.0,1.0
2021-12-31,28.28,28.54,28.15,28.43,322316,28.28,28.54,28.15,28.43,322316,0.0,1.0
2022-01-03,28.56,28.88,28.11,28.38,920454,28.56,28.88,28.11,28.38,920454,0.0,1.0
2022-01-04,27.85,28.71,27.84,28.51,580445,27.85,28.71,27.84,28.51,580445,0.0,1.0
2022-01-05,27.31,28.325,27.2,27.92,1310427,27.31,28.325,27.2,27.92,1310427,0.0,1.0
2022-01-06,26.83,27.54,26.79,27.54,1116609,26.83,27.54,26.79,27.54,1116609,0.0,1.0
2022-01-07,27.9,27.99,26.765,26.93,1117614,27.9,27.99,26.765,26.93,1117614,0.0,1.0
2022-01-10,27.92,28.01,27.28,27.87,988336,27.92,28.01,27.28,27.87,988336,0.0,1.0
2022-01-11,27.28,27.85,27.17,27.71,735782,27.28,27.85,27.17,27.71,735782,0.0,1.0
2022-01-12,27.11,27.3,26.79,27.24,430531,27.11,27.3,26.79,27.24,430531,0.0,1.0
2022-01-13,27.45,27.69,26.78,27.09,510418,27.45,27.69,26.78,27.09,510418,0.0,1.0
2022-01-14,26.43,27.43,26.1003,27.43,481872,26.43,27.43,26.1003,27.43,481872,0.0,1.0
2022-01-18,25.45,26.26,25.4,26.26,767820,25.45,26.26,25.4,26.26,767820,0.0,1.0
2022-01-19,24.99,25.32,24.14,24.47,909308,24.99,25.32,24.14,24.47,909308,0.0,1.0
2022-01-20,25.02,25.73,24.915,25.24,663433,25.02,25.73,24.915,25.24,663433,0.0,1.0
2022-01-21,25.14,25.56,24.98,24.98,551929,25.14,25.56,24.98,24.98,551929,0.0,1.0
2022-01-24,25.36,25.45,24.6,24.84,1000280,25.36,25.45,24.6,24.84,1000280,0.0,1.0
2022-01-25,24.88,25.175,24.115,25.1,1129718,24.88,25.175,24.115,25.1,1129718,0.0,1.0
2022-01-26,25.11,25.475,24.56,25.17,1234772,25.11,25.475,24.56,25.17,1234772,0.0,1.0
2022-01-27,24.55,25.88,24.425,25.17,867518,24.55,25.88,24.425,25.17,867518,0.0,1.0
2022-01-28,24.42,24.47,23.69,24.33,789192,24.42,24.47,23.69,24.33,789192,0.0,1.0
2022-01-31,25.38,25.39,24.13,24.22,620389,25.38,25.39,24.13,24.22,620389,0.0,1.0
2022-02-01,25.46,25.54,24.84,25.3,1087195,25.46,25.54,24.84,25.3,1087195,0.0,1.0
2022-02-02,25.63,25.965,25.33,25.74,639284,25.63,25.965,25.33,25.74,639284,0.0,1.0
2022-02-03,25.26,25.825,25.05,25.48,1015509,25.26,25.825,25.05,25.48,1015509,0.0,1.0
2022-02-04,25.25,25.38,24.61,25.26,463196,25.25,25.38,24.61,25.26,463196,0.0,1.0
2022-02-07,24.93,25.52,24.86,25.28,604136,24.93,25.52,24.86,25.28,604136,0.0,1.0
2022-02-08,25.49,25.67,24.6,24.76,487815,25.49,25.67,24.6,24.76,487815,0.0,1.0
2022-02-09,26.39,26.41,25.39,25.39,984724,26.39,26.41,25.39,25.39,984724,0.0,1.0
2022-02-10,26.01,26.4983,25.74,26.37,763766,26.01,26.4983,25.74,26.37,763766,0.0,1.0
2022-02-11,26.51,26.76,25.84,25.96,478216,26.51,26.76,25.84,25.96,478216,0.0,1.0
2022-02-14,26.14,26.66,25.745,26.32,451307,26.14,26.66,25.745,26.32,451307,0.0,1.0
2022-02-15,27.18,27.2,26.24,26.24,611936,27.18,27.2,26.24,26.24,611936,0.0,1.0
2022-02-16,27.11,27.33,26.62,27.18,538998,27.11,27.33,26.62,27.18,538998,0.0,1.0
2022-02-17,27.56,27.6599,26.74,26.99,613383,27.56,27.6599,26.74,26.99,613383,0.0,1.0
2022-02-18,26.65,27.74,26.59,27.42,854254,26.65,27.74,26.59,27.42,854254,0.0,1.0
2022-02-22,25.65,26.61,25.57,26.55,526724,25.65,26.61,25.57,26.55,526724,0.0,1.0
2022-02-23,25.41,26.13,25.31,25.8,583331,25.41,26.13,25.31,25.8,583331,0.0,1.0
2022-02-24,25.67,25.79,24.465,25.0,788344,25.67,25.79,24.465,25.0,788344,0.0,1.0
2022-02-25,27.87,27.922,25.72,25.79,956939,27.87,27.922,25.72,25.79,956939,0.0,1.0
2022-02-28,27.81,28.51,27.48,27.725,1128414,27.81,28.51,27.48,27.725,1128414,0.0,1.0
2022-03-01,28.17,28.34,27.605,28.0,1299249,28.17,28.34,27.605,28.0,1299249,0.0,1.0
2022-03-02,27.23,27.81,26.52,27.51,2031666,27.23,27.81,26.52,27.51,2031666,0.0,1.0
2022-03-03,29.01,29.36,27.23,27.44,1436841,29.01,29.36,27.23,27.44,1436841,0.0,1.0
2022-03-04,29.32,29.83,28.48,28.84,1097107,29.32,29.83,28.48,28.84,1097107,0.0,1.0
2022-03-07,29.54,30.76,29.07,29.13,950830,29.54,30.76,29.07,29.13,950830,0.0,1.0
2022-03-08,29.9,31.13,29.31,29.31,1005504,29.9,31.13,29.31,29.31,1005504,0.0,1.0
2022-03-09,29.09,30.3139,28.95,30.05,882721,29.09,30.3139,28.95,30.05,882721,0.0,1.0
2022-03-10,29.55,29.71,28.62,29.11,729805,29.55,29.71,28.62,29.11,729805,0.0,1.0
2022-03-11,29.4,29.885,29.24,29.55,592497,29.4,29.885,29.24,29.55,592497,0.0,1.0
2022-03-14,28.08,29.41,27.87,29.36,740530,28.08,29.41,27.87,29.36,740530,0.0,1.0
2022-03-15,30.1,30.22,27.82,27.98,1168557,30.1,30.22,27.82,27.98,1168557,0.0,1.0
2022-03-16,31.12,31.58,29.995,30.25,929895,31.12,31.58,29.995,30.25,929895,0.0,1.0
2022-03-17,30.79,31.45,30.76,31.06,543330,30.79,31.45,30.76,31.06,543330,0.0,1.0
2022-03-18,31.74,32.03,30.535,30.62,1244443,31.74,32.03,30.535,30.62,1244443,0.0,1.0
2022-03-21,31.3,32.145,31.02,31.74,643980,31.3,32.145,31.02,31.74,643980,0.0,1.0
2022-03-22,32.0,32.09,31.0501,31.37,562731,32.0,32.09,31.0501,31.37,562731,0.0,1.0
2022-03-23,32.5,32.9,32.0,32.01,819659,32.5,32.9,32.0,32.01,819659,0.0,1.0
2022-03-24,33.02,33.02,32.48,32.57,621304,33.02,33.02,32.48,32.57,621304,0.0,1.0
2022-03-25,32.89,33.13,32.37,32.85,530299,32.89,33.13,32.37,32.85,530299,0.0,1.0
2022-03-28,32.5,33.275,32.34,32.8,785676,32.5,33.275,32.34,32.8,785676,0.0,1.0
2022-03-29,33.16,33.25,32.47,32.7,1066287,33.16,33.25,32.47,32.7,1066287,0.0,1.0
2022-03-30,33.03,33.23,32.79,32.97,532237,33.03,33.23,32.79,32.97,532237,0.0,1.0
2022-03-31,32.78,33.44,32.69,33.08,634251,32.78,33.44,32.69,33.08,634251,0.0,1.0
2022-04-01,33.67,33.7,32.81,32.81,930873,33.67,33.7,32.81,32.81,930873,0.0,1.0
2022-04-04,33.78,34.1,33.19,33.63,1259272,33.78,34.1,33.19,33.63,1259272,0.0,1.0
2022-04-05,34.21,34.49,33.54,33.9,591255,34.21,34.49,33.54,33.9,591255,0.0,1.0
2022-04-06,34.75,34.76,33.35,33.92,586958,34.75,34.76,33.35,33.92,586958,0.0,1.0
2022-04-07,35.27,35.555,34.74,34.91,716701,35.27,35.555,34.74,34.91,716701,0.0,1.0
2022-04-08,35.7,36.0,35.07,35.38,827011,35.7,36.0,35.07,35.38,827011,0.0,1.0
2022-04-11,36.06,36.335,35.65,35.71,960005,36.06,36.335,35.65,35.71,960005,0.0,1.0
2022-04-12,34.36,36.58,34.305,36.26,859006,34.36,36.58,34.305,36.26,859006,0.0,1.0
2022-04-13,34.87,35.12,34.2,34.615,628371,34.87,35.12,34.2,34.615,628371,0.0,1.0
2022-04-14,34.54,35.11,34.345,34.72,509046,34.54,35.11,34.345,34.72,509046,0.0,1.0
2022-04-18,33.85,34.818,33.68,34.59,852975,33.85,34.818,33.68,34.59,852975,0.0,1.0
2022-04-19,35.52,35.67,33.69,33.69,622457,35.52,35.67,33.69,33.69,622457,0.0,1.0
2022-04-20,33.99,35.58,33.79,35.4,804819,33.99,35.58,33.79,35.4,804819,0.0,1.0
2022-04-21,33.74,34.295,33.42,34.08,1285871,33.74,34.295,33.42,34.08,1285871,0.0,1.0
2022-04-22,32.74,33.815,32.65,33.58,750653,32.74,33.815,32.65,33.58,750653,0.0,1.0
2022-04-25,32.91,33.01,32.16,32.82,604168,32.91,33.01,32.16,32.82,604168,0.0,1.0
2022-04-26,31.97,32.9,31.94,32.55,599718,31.97,32.9,31.94,32.55,599718,0.0,1.0
2022-04-27,32.5,32.83,31.71,31.9,881178,32.5,32.83,31.71,31.9,881178,0.0,1.0
2022-04-28,33.06,33.29,32.33,32.49,674597,33.06,33.29,32.33,32.49,674597,0.0,1.0
2022-04-29,33.67,34.7,33.45,34.04,1074668,33.67,34.7,33.45,34.04,1074668,0.0,1.0
2022-05-02,33.31,33.975,32.71,33.5,744957,33.31,33.975,32.71,33.5,744957,0.0,1.0
2022-05-03,33.85,34.32,33.24,33.54,951674,33.85,34.32,33.24,33.54,951674,0.0,1.0
2022-05-04,34.15,34.31,33.22,33.61,830209,34.15,34.31,33.22,33.61,830209,0.0,1.0
2022-05-05,32.46,34.27,31.86,33.74,820638,32.46,34.27,31.86,33.74,820638,0.0,1.0
2022-05-06,32.15,33.04,31.805,32.73,718230,32.15,33.04,31.805,32.73,718230,0.0,1.0
2022-05-09,32.25,32.54,31.64,31.91,775594,32.25,32.54,31.64,31.91,775594,0.0,1.0
2022-05-10,31.07,32.57,30.57,32.27,1403945,31.07,32.57,30.57,32.27,1403945,0.0,1.0
2022-05-11,35.65,37.36,33.92,35.27,4623233,35.65,37.36,33.92,35.27,4623233,0.0,1.0
2022-05-12,35.51,37.3,35.06,35.65,1795885,35.51,37.3,35.06,35.65,1795885,0.0,1.0
2022-05-13,36.92,37.82,35.95,36.04,1971974,36.92,37.82,35.95,36.04,1971974,0.0,1.0
2022-05-16,35.93,36.99,35.715,36.74,1237341,35.93,36.99,35.715,36.74,1237341,0.0,1.0
2022-05-17,36.8,37.29,35.49,35.9,1355734,36.8,37.29,35.49,35.9,1355734,0.0,1.0
2022-05-18,35.03,36.19,34.53,36.11,1161713,35.03,36.19,34.53,36.11,1161713,0.0,1.0
2022-05-19,35.74,36.28,34.37,34.8,814936,35.74,36.28,34.37,34.8,814936,0.0,1.0
2022-05-20,35.91,36.28,34.98,36.0,850214,35.91,36.28,34.98,36.0,850214,0.0,1.0
2022-05-23,38.21,38.28,36.11,36.11,2419971,38.21,38.28,36.11,36.11,2419971,0.0,1.0
2022-05-24,38.98,39.01,37.35,38.08,1414490,38.98,39.01,37.35,38.08,1414490,0.0,1.0
2022-05-25,38.01,39.29,37.93,38.79,1114512,38.01,39.29,37.93,38.79,1114512,0.0,1.0
2022-05-26,38.2,39.5,37.93,38.52,820391,38.2,39.5,37.93,38.52,820391,0.0,1.0
2022-05-27,38.5,38.9,38.23,38.23,805646,38.5,38.9,38.23,38.23,805646,0.0,1.0
2022-05-31,38.25,39.36,38.08,38.77,968696,38.25,39.36,38.08,38.77,968696,0.0,1.0
2022-06-01,38.15,38.52,37.85,38.42,1114376,38.15,38.52,37.85,38.42,1114376,0.0,1.0
2022-06-02,38.2,38.445,37.78,38.29,882876,38.2,38.445,37.78,38.29,882876,0.0,1.0
2022-06-03,38.0,38.36,37.81,37.86,478326,38.0,38.36,37.81,37.86,478326,0.0,1.0
2022-06-06,37.52,38.22,37.43,37.82,625198,37.52,38.22,37.43,37.82,625198,0.0,1.0
2022-06-07,37.8,37.89,36.87,37.33,700560,37.8,37.89,36.87,37.33,700560,0.0,1.0
2022-06-08,37.5,37.93,37.24,37.81,526138,37.5,37.93,37.24,37.81,526138,0.0,1.0
2022-06-09,36.97,37.5,36.93,37.34,632969,36.97,37.5,36.93,37.34,632969,0.0,1.0
2022-06-10,38.65,38.905,36.9016,36.91,968092,38.65,38.905,36.9016,36.91,968092,0.0,1.0
2022-06-13,37.67,38.37,37.41,38.32,1077454,37.67,38.37,37.41,38.32,1077454,0.0,1.0
2022-06-14,38.14,39.3052,37.89,37.93,2220604,38.14,39.3052,37.89,37.93,2220604,0.0,1.0
2022-06-15,38.86,39.02,37.62,38.0,1905005,38.86,39.02,37.62,38.0,1905005,0.0,1.0
2022-06-16,40.45,40.64,38.22,38.22,2573685,40.45,40.64,38.22,38.22,2573685,0.0,1.0
2022-06-17,40.15,41.3639,39.41,40.97,2996978,40.15,41.3639,39.41,40.97,2996978,0.0,1.0
2022-06-21,41.58,42.0,40.45,40.52,1526424,41.58,42.0,40.45,40.52,1526424,0.0,1.0
2022-06-22,40.88,41.7,40.8,40.98,1351319,40.88,41.7,40.8,40.98,1351319,0.0,1.0
2022-06-23,42.49,42.6925,40.7,41.25,1342846,42.49,42.6925,40.7,41.25,1342846,0.0,1.0
2022-06-24,43.11,43.24,42.11,42.7,1722844,43.11,43.24,42.11,42.7,1722844,0.0,1.0
2022-06-27,43.36,43.5512,42.69,43.12,1302101,43.36,43.5512,42.69,43.12,1302101,0.0,1.0
2022-06-28,42.5,43.545,42.43,43.52,1150474,42.5,43.545,42.43,43.52,1150474,0.0,1.0
2022-06-29,42.9,43.38,41.97,42.73,1191633,42.9,43.38,41.97,42.73,1191633,0.0,1.0
2022-06-30,42.63,43.33,41.7926,42.6,1303325,42.63,43.33,41.7926,42.6,1303325,0.0,1.0
2022-07-01,43.5,43.51,42.27,42.58,828424,43.5,43.51,42.27,42.58,828424,0.0,1.0
2022-07-05,43.1,44.042,42.66,43.15,931967,43.1,44.042,42.66,43.15,931967,0.0,1.0
2022-07-06,42.76,43.87,42.4,42.55,1794240,42.76,43.87,42.4,42.55,1794240,0.0,1.0
2022-07-07,44.83,44.935,42.76,42.76,1369429,44.83,44.935,42.76,42.76,1369429,0.0,1.0
2022-07-08,44.3,44.95,44.14,44.6,771146,44.3,44.95,44.14,44.6,771146,0.0,1.0
2022-07-11,44.26,44.48,43.9495,44.3,1030469,44.26,44.48,43.9495,44.3,1030469,0.0,1.0
2022-07-12,43.64,44.42,43.35,44.18,631194,43.64,44.42,43.35,44.18,631194,0.0,1.0
2022-07-13,43.65,44.245,43.365,43.44,692741,43.65,44.245,43.365,43.44,692741,0.0,1.0
2022-07-14,44.89,45.2,43.42,43.58,951399,44.89,45.2,43.42,43.58,951399,0.0,1.0
2022-07-15,45.51,45.54,44.55,44.9,921517,45.51,45.54,44.55,44.9,921517,0.0,1.0
2022-07-18,45.56,46.13,45.21,45.74,873661,45.56,46.13,45.21,45.74,873661,0.0,1.0
2022-07-19,45.22,45.85,44.98,45.85,887211,45.22,45.85,44.98,45.85,887211,0.0,1.0
2022-07-20,45.12,45.49,44.85,45.4,601509,45.12,45.49,44.85,45.4,601509,0.0,1.0
2022-07-21,44.7,45.35,44.66,45.08,869554,44.7,45.35,44.66,45.08,869554,0.0,1.0
2022-07-22,44.2,45.07,44.08,44.67,748653,44.2,45.07,44.08,44.67,748653,0.0,1.0
2022-07-25,44.4,44.62,44.0402,44.22,608113,44.4,44.62,44.0402,44.22,608113,0.0,1.0
2022-07-26,43.5,44.15,43.16,44.03,842337,43.5,44.15,43.16,44.03,842337,0.0,1.0
2022-07-27,43.94,44.04,42.79,43.84,826786,43.94,44.04,42.79,43.84,826786,0.0,1.0
2022-07-28,43.89,44.27,43.14,44.09,849657,43.89,44.27,43.14,44.09,849657,0.0,1.0
2022-07-29,42.72,43.96,42.47,43.32,1027132,42.72,43.96,42.47,43.32,1027132,0.0,1.0
2022-08-01,42.3,43.4573,42.1,42.74,1174430,42.3,43.4573,42.1,42.74,1174430,0.0,1.0
2022-08-02,42.37,42.8,41.9,42.34,1548222,42.37,42.8,41.9,42.34,1548222,0.0,1.0
2022-08-03,43.92,44.06,42.05,42.46,1024629,43.92,44.06,42.05,42.46,1024629,0.0,1.0
2022-08-04,44.08,44.5,43.78,44.14,852364,44.08,44.5,43.78,44.14,852364,0.0,1.0
2022-08-05,44.54,44.67,43.616,43.87,758221,44.54,44.67,43.616,43.87,758221,0.0,1.0
2022-08-08,45.34,46.37,44.7,44.7,1044871,45.34,46.37,44.7,44.7,1044871,0.0,1.0
2022-08-09,44.92,45.975,44.41,45.64,1124609,44.92,45.975,44.41,45.64,1124609,0.0,1.0
2022-08-10,42.06,45.08,41.18,45.0,2474610,42.06,45.08,41.18,45.0,2474610,0.0,1.0
2022-08-11,41.61,42.87,41.52,42.33,1703962,41.61,42.87,41.52,42.33,1703962,0.0,1.0
2022-08-12,40.51,41.85,40.29,41.85,2223600,40.51,41.85,40.29,41.85,2223600,0.0,1.0
2022-08-15,40.45,41.65,40.14,40.15,1783809,40.45,41.65,40.14,40.15,1783809,0.0,1.0
2022-08-16,41.75,42.09,40.12,40.66,1334026,41.75,42.09,40.12,40.66,1334026,0.0,1.0
2022-08-17,41.25,42.0,41.16,41.72,880591,41.25,42.0,41.16,41.72,880591,0.0,1.0
2022-08-18,42.23,42.56,41.44,41.47,1749933,42.23,42.56,41.44,41.47,1749933,0.0,1.0
2022-08-19,42.08,42.5,41.18,42.2,1057986,42.08,42.5,41.18,42.2,1057986,0.0,1.0
2022-08-22,41.74,42.895,41.67,42.02,1274732,41.74,42.895,41.67,42.02,1274732,0.0,1.0
2022-08-23,39.91,40.655,38.33,39.61,2129354,39.91,40.655,38.33,39.61,2129354,0.0,1.0
2022-08-24,39.38,40.14,39.33,40.11,952458,39.38,40.14,39.33,40.11,952458,0.0,1.0
2022-08-25,39.58,39.655,38.78,39.33,1073385,39.58,39.655,38.78,39.33,1073385,0.0,1.0
2022-08-26,39.11,40.29,39.02,39.85,901104,39.11,40.29,39.02,39.85,901104,0.0,1.0
2022-08-29,39.75,39.94,39.02,39.1,774837,39.75,39.94,39.02,39.1,774837,0.0,1.0
2022-08-30,39.97,40.32,39.26,39.99,1263961,39.97,40.32,39.26,39.99,1263961,0.0,1.0
2022-08-31,40.12,40.28,39.21,39.61,826022,40.12,40.28,39.21,39.61,826022,0.0,1.0
2022-09-01,40.01,40.46,39.6,39.92,898732,40.01,40.46,39.6,39.92,898732,0.0,1.0
2022-09-02,39.13,40.305,38.98,40.3,680225,39.13,40.305,38.98,40.3,680225,0.0,1.0
2022-09-06,39.04,39.95,38.85,39.1,914144,39.04,39.95,38.85,39.1,914144,0.0,1.0
2022-09-07,38.5,39.465,37.89,39.0,1767073,38.5,39.465,37.89,39.0,1767073,0.0,1.0
2022-09-08,37.76,38.36,37.11,38.32,1868462,37.76,38.36,37.11,38.32,1868462,0.0,1.0
2022-09-09,38.27,38.92,37.9,38.14,761707,38.27,38.92,37.9,38.14,761707,0.0,1.0
2022-09-12,38.48,38.61,37.46,37.475,1052201,38.48,38.61,37.46,37.475,1052201,0.0,1.0
2022-09-13,37.01,38.52,37.01,38.39,981061,37.01,38.52,37.01,38.39,981061,0.0,1.0
2022-09-14,36.58,37.565,36.31,37.2,1193999,36.58,37.565,36.31,37.2,1193999,0.0,1.0
2022-09-15,35.64,36.58,35.41,36.42,914810,35.64,36.58,35.41,36.42,914810,0.0,1.0
2022-09-16,35.71,36.0,35.16,35.64,1328017,35.71,36.0,35.16,35.64,1328017,0.0,1.0
2022-09-19,34.84,35.825,34.72,35.71,1051557,34.84,35.825,34.72,35.71,1051557,0.0,1.0
2022-09-20,34.89,35.65,34.49,35.11,1088785,34.89,35.65,34.49,35.11,1088785,0.0,1.0
2022-09-21,35.29,35.83,34.76,34.92,1124222,35.29,35.83,34.76,34.92,1124222,0.0,1.0
2022-09-22,34.55,35.24,34.21,35.2,1423004,34.55,35.24,34.21,35.2,1423004,0.0,1.0
2022-09-23,35.41,35.46,34.3,34.3,1203149,35.41,35.46,34.3,34.3,1203149,0.0,1.0
2022-09-26,34.26,35.6,34.08,35.28,884631,34.26,35.6,34.08,35.28,884631,0.0,1.0
2022-09-27,33.37,34.7225,33.19,34.42,1285327,33.37,34.7225,33.19,34.42,1285327,0.0,1.0
2022-09-28,34.11,34.26,32.86,33.45,800160,34.11,34.26,32.86,33.45,800160,0.0,1.0
2022-09-29,33.15,33.77,32.32,33.77,1207666,33.15,33.77,32.32,33.77,1207666,0.0,1.0
2022-09-30,33.29,33.85,32.77,33.61,1439348,33.29,33.85,32.77,33.61,1439348,0.0,1.0
2022-10-03,33.13,33.47,32.66,33.47,1552252,33.13,33.47,32.66,33.47,1552252,0.0,1.0
2022-10-04,33.27,34.25,32.42,33.53,1487680,33.27,34.25,32.42,33.53,1487680,0.0,1.0
2022-10-05,32.71,33.71,32.36,33.25,1207810,32.71,33.71,32.36,33.25,1207810,0.0,1.0
2022-10-06,32.79,33.05,32.03,32.64,1549981,32.79,33.05,32.03,32.64,1549981,0.0,1.0
2022-10-07,32.46,33.17,32.23,32.75,1285376,32.46,33.17,32.23,32.75,1285376,0.0,1.0
2022-10-10,33.55,33.59,32.55,32.64,840981,33.55,33.59,32.55,32.64,840981,0.0,1.0
2022-10-11,34.3,34.49,33.34,33.35,1539627,34.3,34.49,33.34,33.35,1539627,0.0,1.0
2022-10-12,32.95,34.75,32.94,34.19,1059667,32.95,34.75,32.94,34.19,1059667,0.0,1.0
2022-10-13,34.03,34.15,32.7,33.07,1563361,34.03,34.15,32.7,33.07,1563361,0.0,1.0
2022-10-14,31.64,34.275,31.63,34.11,1433064,31.64,34.275,31.63,34.11,1433064,0.0,1.0
2022-10-17,32.76,33.07,31.67,31.99,1234549,32.76,33.07,31.67,31.99,1234549,0.0,1.0
2022-10-18,33.23,33.53,32.555,33.26,871405,33.23,33.53,32.555,33.26,871405,0.0,1.0
2022-10-19,32.47,33.21,32.07,32.99,674130,32.47,33.21,32.07,32.99,674130,0.0,1.0
2022-10-20,31.77,32.58,31.7,32.58,839330,31.77,32.58,31.7,32.58,839330,0.0,1.0
2022-10-21,32.16,32.37,31.35,31.76,850989,32.16,32.37,31.35,31.76,850989,0.0,1.0
2022-10-24,32.41,32.7,32.02,32.7,559139,32.41,32.7,32.02,32.7,559139,0.0,1.0
2022-10-25,34.01,34.12,32.22,32.39,948123,34.01,34.12,32.22,32.39,948123,0.0,1.0
2022-10-26,33.96,34.93,33.895,34.24,912839,33.96,34.93,33.895,34.24,912839,0.0,1.0
2022-10-27,34.34,34.78,33.66,34.01,735122,34.34,34.78,33.66,34.01,735122,0.0,1.0
2022-10-28,35.26,35.5,34.375,34.46,700678,35.26,35.5,34.375,34.46,700678,0.0,1.0
2022-10-31,34.57,35.345,34.25,35.19,890680,34.57,35.345,34.25,35.19,890680,0.0,1.0
2022-11-01,34.3,34.91,33.94,34.59,914800,34.3,34.91,33.94,34.59,914800,0.0,1.0
2022-11-02,33.28,34.25,33.13,34.2,653373,33.28,34.25,33.13,34.2,653373,0.0,1.0
2022-11-03,32.48,33.63,32.45,33.31,897630,32.48,33.63,32.45,33.31,897630,0.0,1.0
2022-11-04,32.54,32.835,31.92,32.57,986430,32.54,32.835,31.92,32.57,986430,0.0,1.0
2022-11-07,32.85,33.01,32.015,32.58,1023803,32.85,33.01,32.015,32.58,1023803,0.0,1.0
2022-11-08,34.26,34.61,32.94,33.04,1953382,34.26,34.61,32.94,33.04,1953382,0.0,1.0
2022-11-09,31.0,32.67,29.6601,31.93,4881953,31.0,32.67,29.6601,31.93,4881953,0.0,1.0
2022-11-10,29.76,31.84,29.165,31.49,3291242,29.76,31.84,29.165,31.49,3291242,0.0,1.0
2022-11-11,29.92,30.19,28.945,29.9,2698423,29.92,30.19,28.945,29.9,2698423,0.0,1.0
2022-11-14,30.96,31.4,29.83,29.83,1334125,30.96,31.4,29.83,29.83,1334125,0.0,1.0
2022-11-15,31.7,32.15,30.94,31.25,1248264,31.7,32.15,30.94,31.25,1248264,0.0,1.0
2022-11-16,31.52,32.23,31.25,31.46,1052418,31.52,32.23,31.25,31.46,1052418,0.0,1.0
2022-11-17,30.75,31.6499,30.15,30.81,1265576,30.75,31.6499,30.15,30.81,1265576,0.0,1.0
2022-11-18,30.32,31.39,30.16,31.3,913902,30.32,31.39,30.16,31.3,913902,0.0,1.0
2022-11-21,30.63,31.39,30.29,30.57,861372,30.63,31.39,30.29,30.57,861372,0.0,1.0
2022-11-22,31.11,31.15,30.52,30.63,746019,31.11,31.15,30.52,30.63,746019,0.0,1.0
2022-11-23,30.55,31.32,30.52,31.02,626675,30.55,31.32,30.52,31.02,626675,0.0,1.0
2022-11-25,30.45,30.64,30.07,30.29,351011,30.45,30.64,30.07,30.29,351011,0.0,1.0
2022-11-28,30.21,30.34,29.635,30.23,1789248,30.21,30.34,29.635,30.23,1789248,0.0,1.0
2022-11-29,30.07,30.37,29.45,30.2,1780973,30.07,30.37,29.45,30.2,1780973,0.0,1.0
2022-11-30,30.27,30.675,29.65,30.29,1295355,30.27,30.675,29.65,30.29,1295355,0.0,1.0
2022-12-01,30.57,31.27,30.13,30.47,1020024,30.57,31.27,30.13,30.47,1020024,0.0,1.0
2022-12-02,30.65,30.7199,30.085,30.65,686196,30.65,30.7199,30.085,30.65,686196,0.0,1.0
2022-12-05,29.5,30.7434,29.3,30.72,775239,29.5,30.7434,29.3,30.72,775239,0.0,1.0
2022-12-06,29.54,29.83,29.36,29.36,885479,29.54,29.83,29.36,29.36,885479,0.0,1.0
2022-12-07,28.6,29.96,28.5,29.7,1217809,28.6,29.96,28.5,29.7,1217809,0.0,1.0
2022-12-08,28.64,29.01,28.2,28.73,1081740,28.64,29.01,28.2,28.73,1081740,0.0,1.0
2022-12-09,28.54,28.82,28.43,28.5,993993,28.54,28.82,28.43,28.5,993993,0.0,1.0
2022-12-12,29.56,29.67,28.37,28.63,1172952,29.56,29.67,28.37,28.63,1172952,0.0,1.0
2022-12-13,29.71,30.29,29.46,29.98,1077337,29.71,30.29,29.46,29.98,1077337,0.0,1.0
2022-12-14,30.51,30.67,29.58,29.58,1368692,30.51,30.67,29.58,29.58,1368692,0.0,1.0
2022-12-15,29.65,31.04,29.49,30.21,2329640,29.65,31.04,29.49,30.21,2329640,0.0,1.0
2022-12-16,30.41,30.96,29.74,29.74,2037103,30.41,30.96,29.74,29.74,2037103,0.0,1.0
2022-12-19,29.19,30.59,28.71,30.37,1401553,29.19,30.59,28.71,30.37,1401553,0.0,1.0
2022-12-20,29.74,30.035,28.98,29.47,1748491,29.74,30.035,28.98,29.47,1748491,0.0,1.0
2022-12-21,30.29,30.58,29.8,29.9,961382,30.29,30.58,29.8,29.9,961382,0.0,1.0
2022-12-22,29.33,30.27,28.84,30.23,768666,29.33,30.27,28.84,30.23,768666,0.0,1.0
2022-12-23,29.71,29.86,29.05,29.23,817421,29.71,29.86,29.05,29.23,817421,0.0,1.0
2022-12-27,28.73,29.78,28.63,29.71,783005,28.73,29.78,28.63,29.71,783005,0.0,1.0
2022-12-28,29.04,29.28,28.51,28.61,786803,29.04,29.28,28.51,28.61,786803,0.0,1.0
2022-12-29,29.32,29.52,29.12,29.19,500055,29.32,29.52,29.12,29.19,500055,0.0,1.0
2022-12-30,29.19,29.44,28.91,29.13,726299,29.19,29.44,28.91,29.13,726299,0.0,1.0
2023-01-03,28.69,29.16,28.15,29.16,1043706,28.69,29.16,28.15,29.16,1043706,0.0,1.0
2023-01-04,28.85,29.21,28.52,29.07,835594,28.85,29.21,28.52,29.07,835594,0.0,1.0
2023-01-05,28.32,28.8,28.155,28.69,1291025,28.32,28.8,28.155,28.69,1291025,0.0,1.0
2023-01-06,28.72,29.1,28.35,28.47,804779,28.72,29.1,28.35,28.47,804779,0.0,1.0
2023-01-09,28.44,28.9143,28.215,28.76,940912,28.44,28.9143,28.215,28.76,940912,0.0,1.0
2023-01-10,29.64,29.78,28.4143,28.54,1024480,29.64,29.78,28.4143,28.54,1024480,0.0,1.0
2023-01-11,29.53,29.87,29.025,29.64,968295,29.53,29.87,29.025,29.64,968295,0.0,1.0
2023-01-12,29.6,29.895,29.25,29.71,626748,29.6,29.895,29.25,29.71,626748,0.0,1.0
2023-01-13,29.72,29.75,29.24,29.57,516348,29.72,29.75,29.24,29.57,516348,0.0,1.0
2023-01-17,30.2,30.25,29.35,29.4,749137,30.2,30.25,29.35,29.4,749137,0.0,1.0
2023-01-18,29.38,30.49,29.24,30.27,1121254,29.38,30.49,29.24,30.27,1121254,0.0,1.0
2023-01-19,28.75,29.35,28.64,29.35,982611,28.75,29.35,28.64,29.35,982611,0.0,1.0
2023-01-20,28.99,29.09,28.38,28.73,965368,28.99,29.09,28.38,28.73,965368,0.0,1.0
2023-01-23,29.46,29.51,28.75,28.92,665263,29.46,29.51,28.75,28.92,665263,0.0,1.0
2023-01-24,28.87,29.68,28.81,29.54,547341,28.87,29.68,28.81,29.54,547341,0.0,1.0
2023-01-25,29.48,29.71,28.61,28.76,787991,29.48,29.71,28.61,28.76,787991,0.0,1.0
2023-01-26,29.51,29.9,29.45,29.55,433765,29.51,29.9,29.45,29.55,433765,0.0,1.0
2023-01-27,29.88,30.105,29.3604,29.44,520866,29.88,30.105,29.3604,29.44,520866,0.0,1.0
2023-01-30,30.01,30.225,29.64,29.71,569855,30.01,30.225,29.64,29.71,569855,0.0,1.0
2023-01-31,30.39,30.4,29.93,30.03,761363,30.39,30.4,29.93,30.03,761363,0.0,1.0
2023-02-01,31.49,31.75,30.33,30.39,828411,31.49,31.75,30.33,30.39,828411,0.0,1.0
2023-02-02,31.96,32.51,31.325,31.49,1199332,31.96,32.51,31.325,31.49,1199332,0.0,1.0
2023-02-03,31.33,32.04,31.01,31.63,600636,31.33,32.04,31.01,31.63,600636,0.0,1.0
2023-02-06,30.6,31.54,30.45,31.4,822863,30.6,31.54,30.45,31.4,822863,0.0,1.0
2023-02-07,30.45,30.77,29.83,30.55,757012,30.45,30.77,29.83,30.55,757012,0.0,1.0
2023-02-08,30.09,30.54,29.96,30.27,485095,30.09,30.54,29.96,30.27,485095,0.0,1.0
2023-02-09,29.88,30.33,29.78,30.29,482088,29.88,30.33,29.78,30.29,482088,0.0,1.0
2023-02-10,29.25,29.88,29.13,29.8,781992,29.25,29.88,29.13,29.8,781992,0.0,1.0
2023-02-13,29.86,29.87,29.01,29.3,593249,29.86,29.87,29.01,29.3,593249,0.0,1.0
2023-02-14,29.33,29.8499,29.0,29.7,631109,29.33,29.8499,29.0,29.7,631109,0.0,1.0
2023-02-15,30.28,30.29,29.15,29.15,902899,30.28,30.29,29.15,29.15,902899,0.0,1.0
2023-02-16,30.23,30.51,29.56,30.08,873889,30.23,30.51,29.56,30.08,873889,0.0,1.0
2023-02-17,29.64,30.35,29.49,30.22,539743,29.64,30.35,29.49,30.22,539743,0.0,1.0
2023-02-21,29.05,29.64,28.97,29.38,988192,29.05,29.64,28.97,29.38,988192,0.0,1.0
2023-02-22,28.89,29.15,28.65,29.05,855317,28.89,29.15,28.65,29.05,855317,0.0,1.0
2023-02-23,28.21,28.96,28.07,28.96,800823,28.21,28.96,28.07,28.96,800823,0.0,1.0
2023-02-24,28.05,28.225,27.68,28.13,1215679,28.05,28.225,27.68,28.13,1215679,0.0,1.0
2023-02-27,27.67,28.39,27.565,28.24,2277090,27.67,28.39,27.565,28.24,2277090,0.0,1.0
2023-02-28,27.05,27.77,26.145,27.77,2171180,27.05,27.77,26.145,27.77,2171180,0.0,1.0
2023-03-01,26.44,26.8,25.71,26.08,3249823,26.44,26.8,25.71,26.08,3249823,0.0,1.0
2023-03-02,27.29,27.735,26.3,26.49,1435769,27.29,27.735,26.3,26.49,1435769,0.0,1.0
2023-03-03,27.61,27.71,27.03,27.51,1265787,27.61,27.71,27.03,27.51,1265787,0.0,1.0
2023-03-06,27.19,27.56,27.05,27.47,1805869,27.19,27.56,27.05,27.47,1805869,0.0,1.0
2023-03-07,26.89,27.545,26.87,27.25,1173564,26.89,27.545,26.87,27.25,1173564,0.0,1.0
2023-03-08,26.71,26.8,25.98,26.7,1026109,26.71,26.8,25.98,26.7,1026109,0.0,1.0
2023-03-09,27.19,27.7,26.86,26.96,1402771,27.19,27.7,26.86,26.96,1402771,0.0,1.0
2023-03-10,26.7,27.4,26.325,27.11,1021198,26.7,27.4,26.325,27.11,1021198,0.0,1.0
2023-03-13,27.03,27.2294,26.5,26.56,1323946,27.03,27.2294,26.5,26.56,1323946,0.0,1.0
2023-03-14,27.15,27.71,26.98,27.52,1134540,27.15,27.71,26.98,27.52,1134540,0.0,1.0
2023-03-15,27.41,27.51,26.96,26.985,799290,27.41,27.51,26.96,26.985,799290,0.0,1.0
2023-03-16,27.1,27.33,26.8,27.23,1167817,27.1,27.33,26.8,27.23,1167817,0.0,1.0
2023-03-17,26.91,27.04,26.5,26.93,1784288,26.91,27.04,26.5,26.93,1784288,0.0,1.0
2023-03-20,27.16,27.45,26.87,26.87,1053915,27.16,27.45,26.87,26.87,1053915,0.0,1.0
2023-03-21,27.54,27.6,27.18,27.33,774836,27.54,27.6,27.18,27.33,774836,0.0,1.0
2023-03-22,27.16,27.74,27.02,27.27,915655,27.16,27.74,27.02,27.27,915655,0.0,1.0
2023-03-23,27.32,27.5,27.17,27.31,726946,27.32,27.5,27.17,27.31,726946,0.0,1.0
2023-03-24,27.4,27.57,27.17,27.3,502340,27.4,27.57,27.17,27.3,502340,0.0,1.0
2023-03-27,28.19,28.35,27.5025,27.53,1080034,28.19,28.35,27.5025,27.53,1080034,0.0,1.0
2023-03-28,28.49,28.83,28.14,28.14,1171387,28.49,28.83,28.14,28.14,1171387,0.0,1.0
2023-03-29,28.29,28.7,27.99,28.7,1049960,28.29,28.7,27.99,28.7,1049960,0.0,1.0
2023-03-30,28.25,28.555,28.065,28.4,599313,28.25,28.555,28.065,28.4,599313,0.0,1.0
2023-03-31,28.26,28.59,28.07,28.45,1074182,28.26,28.59,28.07,28.45,1074182,0.0,1.0
2023-04-03,28.19,28.43,28.05,28.36,909189,28.19,28.43,28.05,28.36,909189,0.0,1.0
2023-04-04,28.0,28.3391,27.91,28.33,925031,28.0,28.3391,27.91,28.33,925031,0.0,1.0
2023-04-05,27.76,27.9799,27.485,27.81,1052093,27.76,27.9799,27.485,27.81,1052093,0.0,1.0
2023-04-06,27.78,27.94,27.52,27.69,1266599,27.78,27.94,27.52,27.69,1266599,0.0,1.0
2023-04-10,28.88,28.955,27.74,27.74,1358213,28.88,28.955,27.74,27.74,1358213,0.0,1.0
2023-04-11,29.72,29.81,28.79,28.81,1053914,29.72,29.81,28.79,28.81,1053914,0.0,1.0
2023-04-12,29.44,29.855,29.12,29.79,1433960,29.44,29.855,29.12,29.79,1433960,0.0,1.0
2023-04-13,28.17,29.74,28.08,29.5,974198,28.17,29.74,28.08,29.5,974198,0.0,1.0
2023-04-14,27.85,28.61,27.76,28.26,736213,27.85,28.61,27.76,28.26,736213,0.0,1.0
2023-04-17,28.53,28.6,27.88,28.0,569064,28.53,28.6,27.88,28.0,569064,0.0,1.0
2023-04-18,28.3,28.535,28.205,28.53,474670,28.3,28.535,28.205,28.53,474670,0.0,1.0
2023-04-19,28.38,28.55,27.98,28.33,492232,28.38,28.55,27.98,28.33,492232,0.0,1.0
2023-04-20,28.82,28.83,28.3,28.47,477472,28.82,28.83,28.3,28.47,477472,0.0,1.0
2023-04-21,28.47,29.16,28.385,28.79,454847,28.47,29.16,28.385,28.79,454847,0.0,1.0
2023-04-24,29.39,29.435,28.33,28.33,771264,29.39,29.435,28.33,28.33,771264,0.0,1.0
2023-04-25,29.09,29.65,28.98,29.21,758713,29.09,29.65,28.98,29.21,758713,0.0,1.0
2023-04-26,29.21,29.32,28.81,28.88,903495,29.21,29.32,28.81,28.88,903495,0.0,1.0
2023-04-27,29.67,29.81,28.94,29.26,849701,29.67,29.81,28.94,29.26,849701,0.0,1.0
2023-04-28,29.78,30.2,29.69,29.74,828951,29.78,30.2,29.69,29.74,828951,0.0,1.0
2023-05-01,29.66,30.28,29.39,29.73,1019661,29.66,30.28,29.39,29.73,1019661,0.0,1.0
2023-05-02,30.57,30.76,29.775,29.84,1244929,30.57,30.76,29.775,29.84,1244929,0.0,1.0
2023-05-03,29.75,30.82,29.7,30.67,1078387,29.75,30.82,29.7,30.67,1078387,0.0,1.0
2023-05-04,29.32,30.0,29.16,29.82,574344,29.32,30.0,29.16,29.82,574344,0.0,1.0
2023-05-05,29.65,30.29,29.44,29.52,1029175,29.65,30.29,29.44,29.52,1029175,0.0,1.0
2023-05-08,30.18,30.45,29.45,29.56,1291094,30.18,30.45,29.45,29.56,1291094,0.0,1.0
2023-05-09,30.11,30.22,29.63,29.96,1252917,30.11,30.22,29.63,29.96,1252917,0.0,1.0
2023-05-10,31.5,32.55,30.8,31.62,1625947,31.5,32.55,30.8,31.62,1625947,0.0,1.0
2023-05-11,29.95,31.93,29.63,31.49,2048683,29.95,31.93,29.63,31.49,2048683,0.0,1.0
2023-05-12,30.43,30.43,29.64,29.99,1294523,30.43,30.43,29.64,29.99,1294523,0.0,1.0
2023-05-15,30.57,30.59,30.0,30.5,1137829,30.57,30.59,30.0,30.5,1137829,0.0,1.0
2023-05-16,30.49,30.885,30.08,30.29,716564,30.49,30.885,30.08,30.29,716564,0.0,1.0
2023-05-17,30.52,30.71,30.059,30.49,568628,30.52,30.71,30.059,30.49,568628,0.0,1.0
2023-05-18,30.64,30.71,30.26,30.46,485698,30.64,30.71,30.26,30.46,485698,0.0,1.0
2023-05-19,30.54,30.81,30.4,30.67,647833,30.54,30.81,30.4,30.67,647833,0.0,1.0
2023-05-22,29.89,30.78,29.87,30.72,765778,29.89,30.78,29.87,30.72,765778,0.0,1.0
2023-05-23,30.0,30.33,29.28,29.81,1067013,30.0,30.33,29.28,29.81,1067013,0.0,1.0
2023-05-24,30.11,30.445,29.69,30.24,761208,30.11,30.445,29.69,30.24,761208,0.0,1.0
2023-05-25,29.11,29.89,29.04,29.63,638699,29.11,29.89,29.04,29.63,638699,0.0,1.0
2023-05-26,29.17,29.22,28.47,29.04,764557,29.17,29.22,28.47,29.04,764557,0.0,1.0
2023-05-30,28.52,29.09,28.39,29.06,833354,28.52,29.09,28.39,29.06,833354,0.0,1.0
2023-05-31,28.72,29.13,28.39,28.65,855945,28.72,29.13,28.39,28.65,855945,0.0,1.0
2023-06-01,27.97,28.6175,27.695,28.52,824914,27.97,28.6175,27.695,28.52,824914,0.0,1.0
2023-06-02,28.86,29.37,28.42,28.48,907529,28.86,29.37,28.42,28.48,907529,0.0,1.0
2023-06-05,27.88,28.75,27.82,28.63,1272669,27.88,28.75,27.82,28.63,1272669,0.0,1.0
2023-06-06,28.73,28.78,27.74,27.86,811221,28.73,28.78,27.74,27.86,811221,0.0,1.0
2023-06-07,28.53,28.87,28.2,28.61,622249,28.53,28.87,28.2,28.61,622249,0.0,1.0
2023-06-08,28.36,28.73,28.2501,28.59,486370,28.36,28.73,28.2501,28.59,486370,0.0,1.0
2023-06-09,27.94,28.43,27.86,28.26,593570,27.94,28.43,27.86,28.26,593570,0.0,1.0
2023-06-12,29.04,29.14,27.84,27.98,1074756,29.04,29.14,27.84,27.98,1074756,0.0,1.0
2023-06-13,29.14,29.2825,28.82,29.15,624252,29.14,29.2825,28.82,29.15,624252,0.0,1.0
2023-06-14,29.3,29.38,29.02,29.25,791960,29.3,29.38,29.02,29.25,791960,0.0,1.0
2023-06-15,29.36,29.43,28.81,29.27,668890,29.36,29.43,28.81,29.27,668890,0.0,1.0
2023-06-16,28.72,29.39,28.65,29.39,1114672,28.72,29.39,28.65,29.39,1114672,0.0,1.0
2023-06-20,28.41,29.07,28.385,28.79,812956,28.41,29.07,28.385,28.79,812956,0.0,1.0
2023-06-21,27.93,28.455,27.815,28.41,829538,27.93,28.455,27.815,28.41,829538,0.0,1.0
2023-06-22,28.65,28.7,27.75,27.97,974907,28.65,28.7,27.75,27.97,974907,0.0,1.0
2023-06-23,29.05,29.55,28.4,28.53,1705382,29.05,29.55,28.4,28.53,1705382,0.0,1.0
2023-06-26,29.26,29.52,29.06,29.13,658256,29.26,29.52,29.06,29.13,658256,0.0,1.0
2023-06-27,29.6,29.85,29.0401,29.13,648487,29.6,29.85,29.0401,29.13,648487,0.0,1.0
2023-06-28,29.88,29.965,29.43,29.64,700519,29.88,29.965,29.43,29.64,700519,0.0,1.0
2023-06-29,30.16,30.335,29.74,29.74,784854,30.16,30.335,29.74,29.74,784854,0.0,1.0
2023-06-30,30.61,30.8,30.15,30.33,832087,30.61,30.8,30.15,30.33,832087,0.0,1.0
2023-07-03,30.36,31.05,29.59,30.71,594394,30.36,31.05,29.59,30.71,594394,0.0,1.0
2023-07-05,31.25,31.28,30.175,30.35,858448,31.25,31.28,30.175,30.35,858448,0.0,1.0
2023-07-06,31.44,31.77,30.96,31.13,947122,31.44,31.77,30.96,31.13,947122,0.0,1.0
2023-07-07,31.61,31.99,31.325,31.5,1030910,31.61,31.99,31.325,31.5,1030910,0.0,1.0
2023-07-10,32.38,32.53,31.56,31.58,1053524,32.38,32.53,31.56,31.58,1053524,0.0,1.0
2023-07-11,32.47,32.76,32.23,32.36,682462,32.47,32.76,32.23,32.36,682462,0.0,1.0
2023-07-12,32.86,32.98,32.3618,32.67,633203,32.86,32.98,32.3618,32.67,633203,0.0,1.0
2023-07-13,32.5,33.255,32.47,32.96,930327,32.5,33.255,32.47,32.96,930327,0.0,1.0
2023-07-14,32.84,32.85,32.3,32.5,616942,32.84,32.85,32.3,32.5,616942,0.0,1.0
2023-07-17,33.31,33.55,32.601,32.84,712255,33.31,33.55,32.601,32.84,712255,0.0,1.0
2023-07-18,33.21,33.84,33.09,33.48,929633,33.21,33.84,33.09,33.48,929633,0.0,1.0
2023-07-19,33.15,33.57,33.11,33.35,1299578,33.15,33.57,33.11,33.35,1299578,0.0,1.0
2023-07-20,33.13,33.3,32.95,33.27,1200197,33.13,33.3,32.95,33.27,1200197,0.0,1.0
2023-07-21,33.34,33.44,33.15,33.28,1335244,33.34,33.44,33.15,33.28,1335244,0.0,1.0
2023-07-24,33.22,33.59,33.18,33.33,957841,33.22,33.59,33.18,33.33,957841,0.0,1.0
2023-07-25,33.35,33.62,33.2,33.23,1259340,33.35,33.62,33.2,33.23,1259340,0.0,1.0
2023-07-26,33.55,33.85,33.25,33.35,1167161,33.55,33.85,33.25,33.35,1167161,0.0,1.0
2023-07-27,33.39,33.735,33.345,33.54,737993,33.39,33.735,33.345,33.54,737993,0.0,1.0
2023-07-28,33.445,33.6,33.26,33.6,754928,33.445,33.6,33.26,33.6,754928,0.0,1.0
2023-07-31,33.45,33.67,33.16,33.48,867884,33.45,33.67,33.16,33.48,867884,0.0,1.0
2023-08-01,33.33,33.71,33.31,33.5,775254,33.33,33.71,33.31,33.5,775254,0.0,1.0
2023-08-02,33.4,33.725,33.21,33.22,1055644,33.4,33.725,33.21,33.22,1055644,0.0,1.0
2023-08-03,33.46,33.73,33.33,33.4,945170,33.46,33.73,33.33,33.4,945170,0.0,1.0
2023-08-04,33.28,33.605,33.18,33.59,1405802,33.28,33.605,33.18,33.59,1405802,0.0,1.0
2023-08-07,33.21,33.6,33.15,33.29,975572,33.21,33.6,33.15,33.29,975572,0.0,1.0
2023-08-08,33.14,33.41,32.95,33.18,1297290,33.14,33.41,32.95,33.18,1297290,0.0,1.0
2023-08-09,34.59,36.54,34.43,35.65,3646058,34.59,36.54,34.43,35.65,3646058,0.0,1.0
2023-08-10,34.68,35.25,34.445,34.75,1548717,34.68,35.25,34.445,34.75,1548717,0.0,1.0
2023-08-11,34.34,34.86,34.135,34.77,1436192,34.34,34.86,34.135,34.77,1436192,0.0,1.0
2023-08-14,33.88,34.505,33.515,34.16,1157550,33.88,34.505,33.515,34.16,1157550,0.0,1.0
2023-08-15,33.98,34.11,33.71,33.91,1649939,33.98,34.11,33.71,33.91,1649939,0.0,1.0
2023-08-16,33.9,34.36,33.85,34.13,934800,33.9,34.36,33.85,34.13,934800,0.0,1.0
2023-08-17,33.25,34.09,32.82,33.91,1253651,33.25,34.09,32.82,33.91,1253651,0.0,1.0
2023-08-18,33.7,33.77,32.97,33.16,891957,33.7,33.77,32.97,33.16,891957,0.0,1.0
2023-08-21,32.61,33.79,32.57,33.74,916752,32.61,33.79,32.57,33.74,916752,0.0,1.0
2023-08-22,32.12,32.47,31.645,32.35,1505690,32.12,32.47,31.645,32.35,1505690,0.0,1.0
2023-08-23,32.33,32.35,31.6,31.91,931866,32.33,32.35,31.6,31.91,931866,0.0,1.0
2023-08-24,31.92,32.47,31.82,32.18,723350,31.92,32.47,31.82,32.18,723350,0.0,1.0
2023-08-25,32.46,32.47,32.01,32.11,635461,32.46,32.47,32.01,32.11,635461,0.0,1.0
2023-08-28,31.56,32.49,31.43,32.41,735328,31.56,32.49,31.43,32.41,735328,0.0,1.0
2023-08-29,31.03,31.64,30.75,31.46,1091099,31.03,31.64,30.75,31.46,1091099,0.0,1.0
2023-08-30,31.01,31.44,30.91,31.03,971335,31.01,31.44,30.91,31.03,971335,0.0,1.0
2023-08-31,30.85,31.29,30.7,30.83,1118996,30.85,31.29,30.7,30.83,1118996,0.0,1.0
2023-09-01,30.57,30.85,30.38,30.75,810783,30.57,30.85,30.38,30.75,810783,0.0,1.0
2023-09-05,30.46,31.19,30.38,30.56,1295905,30.46,31.19,30.38,30.56,1295905,0.0,1.0
2023-09-06,30.01,30.5,29.86,30.37,908419,30.01,30.5,29.86,30.37,908419,0.0,1.0
2023-09-07,30.26,30.405,29.98,30.09,1326207,30.26,30.405,29.98,30.09,1326207,0.0,1.0
2023-09-08,30.68,30.76,30.26,30.31,669415,30.68,30.76,30.26,30.31,669415,0.0,1.0
2023-09-11,30.38,30.719,30.32,30.68,694421,30.38,30.719,30.32,30.68,694421,0.0,1.0
2023-09-12,30.11,30.48,29.925,30.44,762471,30.11,30.48,29.925,30.44,762471,0.0,1.0
2023-09-13,29.9,30.41,29.785,30.41,847835,29.9,30.41,29.785,30.41,847835,0.0,1.0
2023-09-14,30.01,30.21,29.84,29.93,872740,30.01,30.21,29.84,29.93,872740,0.0,1.0
2023-09-15,30.09,30.335,29.76,29.95,2385143,30.09,30.335,29.76,29.95,2385143,0.0,1.0
2023-09-18,29.23,30.23,29.065,30.07,1312550,29.23,30.23,29.065,30.07,1312550,0.0,1.0
2023-09-19,28.64,29.28,28.445,29.2,1418397,28.64,29.28,28.445,29.2,1418397,0.0,1.0
2023-09-20,29.58,29.76,28.69,29.075,1456558,29.58,29.76,28.69,29.075,1456558,0.0,1.0
2023-09-21,28.41,29.63,28.39,29.54,1043357,28.41,29.63,28.39,29.54,1043357,0.0,1.0
2023-09-22,28.8,28.94,28.19,28.42,855633,28.8,28.94,28.19,28.42,855633,0.0,1.0
2023-09-25,29.32,29.34,28.65,28.77,603394,29.32,29.34,28.65,28.77,603394,0.0,1.0
2023-09-26,28.85,29.33,28.725,29.27,667915,28.85,29.33,28.725,29.27,667915,0.0,1.0
2023-09-27,28.86,29.03,28.54,28.93,650414,28.86,29.03,28.54,28.93,650414,0.0,1.0
2023-09-28,28.94,29.13,28.79,28.93,666260,28.94,29.13,28.79,28.93,666260,0.0,1.0
2023-09-29,28.85,29.215,28.72,29.07,749698,28.85,29.215,28.72,29.07,749698,0.0,1.0
2023-10-02,28.67,29.28,28.53,28.83,918100,28.67,29.28,28.53,28.83,918100,0.0,1.0
2023-10-03,28.45,28.77,28.385,28.54,1122774,28.45,28.77,28.385,28.54,1122774,0.0,1.0
2023-10-04,28.55,28.75,28.17,28.55,851033,28.55,28.75,28.17,28.55,851033,0.0,1.0
2023-10-05,28.24,28.519,28.16,28.45,560843,28.24,28.519,28.16,28.45,560843,0.0,1.0
2023-10-06,27.29,28.27,27.26,28.23,988507,27.29,28.27,27.26,28.23,988507,0.0,1.0
2023-10-09,26.34,27.14,26.16,27.11,1355145,26.34,27.14,26.16,27.11,1355145,0.0,1.0
2023-10-10,27.3,27.31,26.33,26.33,1452353,27.3,27.31,26.33,26.33,1452353,0.0,1.0
2023-10-11,26.8,27.3733,26.68,27.36,856320,26.8,27.3733,26.68,27.36,856320,0.0,1.0
2023-10-12,26.84,26.96,26.465,26.83,823609,26.84,26.96,26.465,26.83,823609,0.0,1.0
2023-10-13,27.52,27.68,26.78,26.92,866039,27.52,27.68,26.78,26.92,866039,0.0,1.0
2023-10-16,27.51,27.99,27.51,27.67,535463,27.51,27.99,27.51,27.67,535463,0.0,1.0
2023-10-17,28.13,28.54,27.49,27.49,853725,28.13,28.54,27.49,27.49,853725,0.0,1.0
2023-10-18,27.87,28.21,27.72,28.13,587581,27.87,28.21,27.72,28.13,587581,0.0,1.0
2023-10-19,27.43,27.85,27.34,27.8,762507,27.43,27.85,27.34,27.8,762507,0.0,1.0
2023-10-20,27.58,27.82,27.47,27.68,507525,27.58,27.82,27.47,27.68,507525,0.0,1.0
2023-10-23,27.31,27.76,27.18,27.56,1209669,27.31,27.76,27.18,27.56,1209669,0.0,1.0
2023-10-24,27.27,27.67,27.18,27.48,724498,27.27,27.67,27.18,27.48,724498,0.0,1.0
2023-10-25,27.44,27.535,27.1,27.27,724175,27.44,27.535,27.1,27.27,724175,0.0,1.0
2023-10-26,27.34,27.68,27.05,27.52,1454639,27.34,27.68,27.05,27.52,1454639,0.0,1.0
2023-10-27,27.05,27.41,27.01,27.37,720856,27.05,27.41,27.01,27.37,720856,0.0,1.0
2023-10-30,27.75,27.95,27.09,27.16,1235435,27.75,27.95,27.09,27.16,1235435,0.0,1.0
2023-10-31,27.67,28.0,27.47,27.7,861924,27.67,28.0,27.47,27.7,861924,0.0,1.0
2023-11-01,27.94,28.13,27.26,27.71,1094754,27.94,28.13,27.26,27.71,1094754,0.0,1.0
2023-11-02,28.43,28.485,27.9,28.03,1104985,28.43,28.485,27.9,28.03,1104985,0.0,1.0
2023-11-03,28.36,28.86,28.29,28.54,888546,28.36,28.86,28.29,28.54,888546,0.0,1.0
2023-11-06,28.27,28.645,28.125,28.26,1104852,28.27,28.645,28.125,28.26,1104852,0.0,1.0
2023-11-07,28.46,28.84,28.16,28.4,1219811,28.46,28.84,28.16,28.4,1219811,0.0,1.0
2023-11-08,27.15,27.81,26.51,27.0,1973487,27.15,27.81,26.51,27.0,1973487,0.0,1.0
2023-11-09,27.08,27.4,26.78,27.23,955792,27.08,27.4,26.78,27.23,955792,0.0,1.0
2023-11-10,27.44,27.45,26.9073,27.2,882637,27.44,27.45,26.9073,27.2,882637,0.0,1.0
2023-11-13,27.99,28.095,27.18,27.44,1221996,27.99,28.095,27.18,27.44,1221996,0.0,1.0
2023-11-14,29.06,29.32,28.18,28.18,1478189,29.06,29.32,28.18,28.18,1478189,0.0,1.0
2023-11-15,29.69,29.98,29.075,29.16,1567956,29.69,29.98,29.075,29.16,1567956,0.0,1.0
2023-11-16,28.44,29.38,28.43,29.38,1159167,28.44,29.38,28.43,29.38,1159167,0.0,1.0
2023-11-17,28.01,28.94,27.81,28.63,1023196,28.01,28.94,27.81,28.63,1023196,0.0,1.0
2023-11-20,28.18,28.24,27.88,27.99,780384,28.18,28.24,27.88,27.99,780384,0.0,1.0
2023-11-21,28.41,28.67,28.01,28.16,851627,28.41,28.67,28.01,28.16,851627,0.0,1.0
2023-11-22,28.82,28.98,28.58,28.58,544905,28.82,28.98,28.58,28.58,544905,0.0,1.0
2023-11-24,28.52,29.04,28.48,28.81,425774,28.52,29.04,28.48,28.81,425774,0.0,1.0
2023-11-27,28.71,28.9,28.44,28.52,740833,28.71,28.9,28.44,28.52,740833,0.0,1.0
2023-11-28,28.21,28.67,28.18,28.59,836439,28.21,28.67,28.18,28.59,836439,0.0,1.0
2023-11-29,27.93,28.53,27.875,28.35,716154,27.93,28.53,27.875,28.35,716154,0.0,1.0
2023-11-30,28.21,28.245,27.41,27.8,1293301,28.21,28.245,27.41,27.8,1293301,0.0,1.0
2023-12-01,28.47,28.55,28.04,28.25,583948,28.47,28.55,28.04,28.25,583948,0.0,1.0
2023-12-04,29.16,29.43,28.47,28.48,767243,29.16,29.43,28.47,28.48,767243,0.0,1.0
2023-12-05,28.96,29.29,28.89,29.17,611176,28.96,29.29,28.89,29.17,611176,0.0,1.0
2023-12-06,29.5,29.53,28.705,28.97,1203760,29.5,29.53,28.705,28.97,1203760,0.0,1.0
2023-12-07,29.54,29.8,29.42,29.7,1030112,29.54,29.8,29.42,29.7,1030112,0.0,1.0
2023-12-08,29.25,29.76,29.1,29.68,496881,29.25,29.76,29.1,29.68,496881,0.0,1.0
2023-12-11,29.74,29.75,29.33,29.33,769304,29.74,29.75,29.33,29.33,769304,0.0,1.0
2023-12-12,27.91,28.28,27.22,27.78,2249816,27.91,28.28,27.22,27.78,2249816,0.0,1.0
2023-12-13,29.19,29.21,27.895,28.01,919013,29.19,29.21,27.895,28.01,919013,0.0,1.0
2023-12-14,28.78,29.8,28.54,29.5,861791,28.78,29.8,28.54,29.5,861791,0.0,1.0
2023-12-15,28.67,28.99,28.64,28.94,1454977,28.67,28.99,28.64,28.94,1454977,0.0,1.0
2023-12-18,28.39,29.0,28.18,28.75,1006882,28.39,29.0,28.18,28.75,1006882,0.0,1.0
2023-12-19,27.92,28.515,27.66,28.47,1378232,27.92,28.515,27.66,28.47,1378232,0.0,1.0
2023-12-20,27.0,27.92,26.97,27.92,1689853,27.0,27.92,26.97,27.92,1689853,0.0,1.0
2023-12-21,27.24,27.34,26.97,27.08,1333586,27.24,27.34,26.97,27.08,1333586,0.0,1.0
2023-12-22,27.37,27.7,27.16,27.27,1309486,27.37,27.7,27.16,27.27,1309486,0.0,1.0
2023-12-26,27.24,27.63,27.12,27.44,1745309,27.24,27.63,27.12,27.44,1745309,0.0,1.0
2023-12-27,27.33,27.45,27.15,27.3,1606265,27.33,27.45,27.15,27.3,1606265,0.0,1.0
2023-12-28,26.97,27.37,26.86,27.37,1202552,26.97,27.37,26.86,27.37,1202552,0.0,1.0
2023-12-29,26.96,27.09,26.76,26.96,950845,26.96,27.09,26.76,26.96,950845,0.0,1.0
2024-01-02,27.22,27.65,26.96,26.96,1167970,27.22,27.65,26.96,26.96,1167970,0.0,1.0
2024-01-03,27.73,28.07,27.13,27.26,1632178,27.73,28.07,27.13,27.26,1632178,0.0,1.0
2024-01-04,27.49,28.0,27.48,27.9,1364115,27.49,28.0,27.48,27.9,1364115,0.0,1.0
2024-01-05,26.5,27.475,26.48,27.41,1836530,26.5,27.475,26.48,27.41,1836530,0.0,1.0
2024-01-08,26.4,26.45,26.1,26.45,1009061,26.4,26.45,26.1,26.45,1009061,0.0,1.0
2024-01-09,26.84,26.935,26.18,26.34,968788,26.84,26.935,26.18,26.34,968788,0.0,1.0
2024-01-10,26.67,27.03,26.505,26.75,753185,26.67,27.03,26.505,26.75,753185,0.0,1.0
2024-01-11,26.92,26.965,26.55,26.66,1006847,26.92,26.965,26.55,26.66,1006847,0.0,1.0
2024-01-12,26.98,27.16,26.75,26.96,676429,26.98,27.16,26.75,26.96,676429,0.0,1.0
2024-01-16,27.42,27.625,26.78,27.0,1318500,27.42,27.625,26.78,27.0,1318500,0.0,1.0
2024-01-17,26.51,27.27,26.465,27.23,1189997,26.51,27.27,26.465,27.23,1189997,0.0,1.0
2024-01-18,25.87,26.67,25.81,26.5,927537,25.87,26.67,25.81,26.5,927537,0.0,1.0
2024-01-19,25.9,26.09,25.56,25.85,1119756,25.9,26.09,25.56,25.85,1119756,0.0,1.0
2024-01-22,25.42,26.02,25.275,25.96,1418670,25.42,26.02,25.275,25.96,1418670,0.0,1.0
2024-01-23,25.46,25.85,25.365,25.6,941133,25.46,25.85,25.365,25.6,941133,0.0,1.0
2024-01-24,25.38,25.86,25.36,25.57,944621,25.38,25.86,25.36,25.57,944621,0.0,1.0
2024-01-25,25.43,25.68,24.95,25.46,912999,25.43,25.68,24.95,25.46,912999,0.0,1.0
2024-01-26,25.35,25.63,25.24,25.42,908224,25.35,25.63,25.24,25.42,908224,0.0,1.0
2024-01-29,25.32,25.55,25.22,25.41,912698,25.32,25.55,25.22,25.41,912698,0.0,1.0
2024-01-30,25.48,25.58,24.905,25.25,714236,25.48,25.58,24.905,25.25,714236,0.0,1.0
2024-01-31,24.78,25.69,24.75,25.51,958744,24.78,25.69,24.75,25.51,958744,0.0,1.0
2024-02-01,24.86,25.025,24.45,24.87,1755785,24.86,25.025,24.45,24.87,1755785,0.0,1.0
2024-02-02,24.69,24.81,24.195,24.79,1574682,24.69,24.81,24.195,24.79,1574682,0.0,1.0
2024-02-05,23.9,24.67,23.87,24.65,1166904,23.9,24.67,23.87,24.65,1166904,0.0,1.0
2024-02-06,24.1,24.13,23.41,23.77,1558786,24.1,24.13,23.41,23.77,1558786,0.0,1.0
2024-02-07,24.75,24.89,24.2,24.22,1243463,24.75,24.89,24.2,24.22,1243463,0.0,1.0
2024-02-08,25.13,25.4,24.7,24.76,1071690,25.13,25.4,24.7,24.76,1071690,0.0,1.0
2024-02-09,25.55,25.63,25.15,25.15,1074102,25.55,25.63,25.15,25.15,1074102,0.0,1.0
2024-02-12,25.9,25.93,25.515,25.61,831453,25.9,25.93,25.515,25.61,831453,0.0,1.0
2024-02-13,26.02,26.19,25.65,25.8,1161824,26.02,26.19,25.65,25.8,1161824,0.0,1.0
2024-02-14,26.25,26.28,25.64,26.28,995159,26.25,26.28,25.64,26.28,995159,0.0,1.0
2024-02-15,26.58,26.59,26.1975,26.28,863446,26.58,26.59,26.1975,26.28,863446,0.0,1.0
2024-02-16,25.89,26.79,25.8425,26.72,2012816,25.89,26.79,25.8425,26.72,2012816,0.0,1.0
2024-02-20,25.99,26.21,25.76,25.97,1024748,25.99,26.21,25.76,25.97,1024748,0.0,1.0
2024-02-21,25.9,26.14,25.82,25.97,862616,25.9,26.14,25.82,25.97,862616,0.0,1.0
2024-02-22,25.81,25.99,25.3,25.86,1134245,25.81,25.99,25.3,25.86,1134245,0.0,1.0
2024-02-23,25.99,26.07,25.75,25.9,929346,25.99,26.07,25.75,25.9,929346,0.0,1.0
2024-02-26,26.0,26.11,25.77,26.03,1389176,26.0,26.11,25.77,26.03,1389176,0.0,1.0
2024-02-27,26.47,26.655,26.0,26.37,1246241,26.47,26.655,26.0,26.37,1246241,0.0,1.0
2024-02-28,26.15,29.19,26.06,28.36,3539728,26.15,29.19,26.06,28.36,3539728,0.0,1.0
2024-02-29,25.79,26.79,25.52,26.42,1971812,25.79,26.79,25.52,26.42,1971812,0.0,1.0
2024-03-01,26.38,26.82,25.78,25.84,1642651,26.38,26.82,25.78,25.84,1642651,0.0,1.0
2024-03-04,26.16,26.98,26.07,26.24,1596596,26.16,26.98,26.07,26.24,1596596,0.0,1.0
2024-03-05,26.77,26.94,25.971,26.22,1269296,26.77,26.94,25.971,26.22,1269296,0.0,1.0
2024-03-06,26.05,26.85,25.955,26.85,1106557,26.05,26.85,25.955,26.85,1106557,0.0,1.0
2024-03-07,26.37,26.4,26.14,26.18,798621,26.37,26.4,26.14,26.18,798621,0.0,1.0
2024-03-08,25.93,26.37,25.61,26.23,980625,25.93,26.37,25.61,26.23,980625,0.0,1.0
2024-03-11,26.38,26.91,25.64,25.96,954335,26.38,26.91,25.64,25.96,954335,0.0,1.0
2024-03-12,26.62,26.995,26.23,26.23,1133963,26.62,26.995,26.23,26.23,1133963,0.0,1.0
2024-03-13,26.8,26.85,26.35,26.44,814051,26.8,26.85,26.35,26.44,814051,0.0,1.0
2024-03-14,26.7,27.02,26.22,26.94,1242818,26.7,27.02,26.22,26.94,1242818,0.0,1.0
2024-03-15,26.82,26.99,26.53,26.66,2369666,26.82,26.99,26.53,26.66,2369666,0.0,1.0
2024-03-18,27.85,27.89,26.54,26.61,1747319,27.85,27.89,26.54,26.61,1747319,0.0,1.0
2024-03-19,28.02,28.13,27.535,27.77,1989888,28.02,28.13,27.535,27.77,1989888,0.0,1.0
2024-03-20,28.18,28.43,27.791,28.0,1728144,28.18,28.43,27.791,28.0,1728144,0.0,1.0
2024-03-21,28.49,28.92,28.18,28.24,1751034,28.49,28.92,28.18,28.24,1751034,0.0,1.0
2024-03-22,28.22,28.665,28.13,28.44,1164975,28.22,28.665,28.13,28.44,1164975,0.0,1.0
2024-03-25,27.7,28.48,27.48,28.31,849164,27.7,28.48,27.48,28.31,849164,0.0,1.0
2024-03-26,27.86,27.94,27.54,27.72,1092810,27.86,27.94,27.54,27.72,1092810,0.0,1.0
2024-03-27,29.0,29.13,28.49,28.73,1267774,29.0,29.13,28.49,28.73,1267774,0.0,1.0
2024-03-28,28.78,29.1,28.44,28.97,1277062,28.78,29.1,28.44,28.97,1277062,0.0,1.0
2024-04-01,28.67,28.976,28.51,28.66,1014854,28.67,28.976,28.51,28.66,1014854,0.0,1.0
2024-04-02,27.84,28.6,27.81,28.6,1614647,27.84,28.6,27.81,28.6,1614647,0.0,1.0
2024-04-03,26.59,27.72,26.56,27.72,1739033,26.59,27.72,26.56,27.72,1739033,0.0,1.0
2024-04-04,26.68,26.94,26.46,26.66,1126861,26.68,26.94,26.46,26.66,1126861,0.0,1.0
2024-04-05,26.82,26.85,26.46,26.54,719383,26.82,26.85,26.46,26.54,719383,0.0,1.0
2024-04-08,27.01,27.26,26.9,26.99,1053292,27.01,27.26,26.9,26.99,1053292,0.0,1.0
2024-04-09,27.3,27.42,26.93,26.93,1165023,27.3,27.42,26.93,26.93,1165023,0.0,1.0
2024-04-10,27.27,27.5,27.0,27.01,2020448,27.27,27.5,27.0,27.01,2020448,0.0,1.0
2024-04-11,27.24,27.65,27.0,27.34,835155,27.24,27.65,27.0,27.34,835155,0.0,1.0
2024-04-12,26.29,27.2,26.27,27.2,859139,26.29,27.2,26.27,27.2,859139,0.0,1.0
2024-04-15,26.49,27.03,26.39,26.51,1374248,26.49,27.03,26.39,26.51,1374248,0.0,1.0
2024-04-16,26.91,27.105,26.37,26.37,1427098,26.91,27.105,26.37,26.37,1427098,0.0,1.0
2024-04-17,26.56,27.15,26.43,27.15,1181432,26.56,27.15,26.43,27.15,1181432,0.0,1.0
2024-04-18,26.47,26.9,26.43,26.66,946656,26.47,26.9,26.43,26.66,946656,0.0,1.0
2024-04-19,26.97,26.98,26.34,26.45,923574,26.97,26.98,26.34,26.45,923574,0.0,1.0
2024-04-22,27.44,27.49,26.89,27.09,1232174,27.44,27.49,26.89,27.09,1232174,0.0,1.0
2024-04-23,27.19,27.56,27.19,27.44,972473,27.19,27.56,27.19,27.44,972473,0.0,1.0
2024-04-24,27.36,27.45,26.982,27.11,1010636,27.36,27.45,26.982,27.11,1010636,0.0,1.0
2024-04-25,27.19,27.64,27.1,27.36,909307,27.19,27.64,27.1,27.36,909307,0.0,1.0
2024-04-26,26.17,27.36,26.14,27.13,1308343,26.17,27.36,26.14,27.13,1308343,0.0,1.0
2024-04-29,25.78,26.55,25.76,26.23,1160487,25.78,26.55,25.76,26.23,1160487,0.0,1.0
2024-04-30,25.97,26.35,25.56,25.75,1045285,25.97,26.35,25.56,25.75,1045285,0.0,1.0
2024-05-01,25.56,26.01,25.54,25.91,1045760,25.56,26.01,25.54,25.91,1045760,0.0,1.0
2024-05-02,25.81,26.25,25.68,25.68,1082957,25.81,26.25,25.68,25.68,1082957,0.0,1.0
2024-05-03,25.71,26.06,25.38,25.86,1057566,25.71,26.06,25.38,25.86,1057566,0.0,1.0
2024-05-06,25.81,26.045,25.54,25.9,777395,25.81,26.045,25.54,25.9,777395,0.0,1.0
2024-05-07,25.9,26.205,25.73,25.88,2322922,25.9,26.205,25.73,25.88,2322922,0.0,1.0
2024-05-08,20.88,21.68,19.73,20.855,10717578,20.88,21.68,19.73,20.855,10717578,0.0,1.0
2024-05-09,20.92,21.39,20.605,21.01,3052038,20.92,21.39,20.605,21.01,3052038,0.0,1.0
2024-05-10,20.89,21.1199,20.16,20.77,2506055,20.89,21.1199,20.16,20.77,2506055,0.0,1.0
2024-05-13,19.77,21.23,19.73,20.92,2821417,19.77,21.23,19.73,20.92,2821417,0.0,1.0
2024-05-14,20.43,20.73,19.91,20.19,5238479,20.43,20.73,19.91,20.19,5238479,0.0,1.0
2024-05-15,20.91,21.13,20.425,20.71,4083821,20.91,21.13,20.425,20.71,4083821,0.0,1.0
2024-05-16,21.82,22.005,20.88,21.12,2547401,21.82,22.005,20.88,21.12,2547401,0.0,1.0
2024-05-17,22.47,22.81,21.85,21.85,2207371,22.47,22.81,21.85,21.85,2207371,0.0,1.0
2024-05-20,21.98,22.57,21.505,22.46,1918078,21.98,22.57,21.505,22.46,1918078,0.0,1.0
2024-05-21,23.0,23.12,22.3,22.38,2971800,23.0,23.12,22.3,22.38,2971800,0.0,1.0
2024-05-22,22.84,23.25,22.72,22.79,1368841,22.84,23.25,22.72,22.79,1368841,0.0,1.0
2024-05-23,22.65,23.06,22.5,22.8,1612611,22.65,23.06,22.5,22.8,1612611,0.0,1.0
2024-05-24,22.62,22.91,22.475,22.71,1056054,22.62,22.91,22.475,22.71,1056054,0.0,1.0
2024-05-28,22.0,22.785,22.0,22.63,1304834,22.0,22.785,22.0,22.63,1304834,0.0,1.0
2024-05-29,21.42,22.14,21.295,21.95,832584,21.42,22.14,21.295,21.95,832584,0.0,1.0
2024-05-30,21.45,21.72,21.29,21.5,943924,21.45,21.72,21.29,21.5,943924,0.0,1.0
2024-05-31,21.99,22.07,21.29,21.47,1571996,21.99,22.07,21.29,21.47,1571996,0.0,1.0
2024-06-03,22.05,22.17,21.74,21.99,1550022,22.05,22.17,21.74,21.99,1550022,0.0,1.0
2024-06-04,21.08,22.01,21.0,22.01,1518361,21.08,22.01,21.0,22.01,1518361,0.0,1.0
2024-06-05,21.27,21.49,21.075,21.08,1339272,21.27,21.49,21.075,21.08,1339272,0.0,1.0
2024-06-06,21.37,21.465,21.03,21.21,1323487,21.37,21.465,21.03,21.21,1323487,0.0,1.0
2024-06-07,20.91,21.38,20.83,21.28,1280516,20.91,21.38,20.83,21.28,1280516,0.0,1.0
2024-06-10,21.14,21.66,20.76,21.04,1848795,21.14,21.66,20.76,21.04,1848795,0.0,1.0
2024-06-11,20.53,21.12,20.39,21.02,1546794,20.53,21.12,20.39,21.02,1546794,0.0,1.0
2024-06-12,20.7,21.15,20.565,20.73,1370151,20.7,21.15,20.565,20.73,1370151,0.0,1.0
2024-06-13,20.52,20.83,20.4,20.7,1117112,20.52,20.83,20.4,20.7,1117112,0.0,1.0
2024-06-14,20.65,20.6947,20.18,20.42,1266526,20.65,20.6947,20.18,20.42,1266526,0.0,1.0
2024-06-17,20.91,21.14,20.65,20.65,1323372,20.91,21.14,20.65,20.65,1323372,0.0,1.0
2024-06-18,20.86,21.1,20.59,21.0,1150885,20.86,21.1,20.59,21.0,1150885,0.0,1.0
2024-06-20,20.92,21.2,20.72,20.85,1336992,20.92,21.2,20.72,20.85,1336992,0.0,1.0
2024-06-21,21.22,21.32,20.44,21.02,21517347,21.22,21.32,20.44,21.02,21517347,0.0,1.0
2024-06-24,21.96,22.2,21.13,21.15,2250999,21.96,22.2,21.13,21.15,2250999,0.0,1.0
2024-06-25,22.01,22.07,21.42,21.81,1737746,22.01,22.07,21.42,21.81,1737746,0.0,1.0
2024-06-26,22.27,22.31,21.7323,21.91,1292491,22.27,22.31,21.7323,21.91,1292491,0.0,1.0
2024-06-27,22.09,22.3,21.74,22.13,1240219,22.09,22.3,21.74,22.13,1240219,0.0,1.0
2024-06-28,22.12,22.31,21.99,22.16,1471934,22.12,22.31,21.99,22.16,1471934,0.0,1.0
2024-07-01,22.05,22.55,21.905,22.17,1310416,22.05,22.55,21.905,22.17,1310416,0.0,1.0
2024-07-02,22.0,22.29,21.78,22.15,865706,22.0,22.29,21.78,22.15,865706,0.0,1.0
2024-07-03,21.49,22.13,21.48,22.0,811069,21.49,22.13,21.48,22.0,811069,0.0,1.0
2024-07-05,22.01,22.05,21.36,21.56,1575566,22.01,22.05,21.36,21.56,1575566,0.0,1.0
2024-07-08,21.71,22.218,21.5,22.2,1482214,21.71,22.218,21.5,22.2,1482214,0.0,1.0
2024-07-09,21.61,22.06,21.35,21.74,1128513,21.61,22.06,21.35,21.74,1128513,0.0,1.0
2024-07-10,21.1,21.78,21.06,21.54,1513299,21.1,21.78,21.06,21.54,1513299,0.0,1.0
2024-07-11,21.15,21.715,21.11,21.29,1716455,21.15,21.715,21.11,21.29,1716455,0.0,1.0
2024-07-12,21.2,21.61,20.95,21.28,1773891,21.2,21.61,20.95,21.28,1773891,0.0,1.0
2024-07-15,20.75,21.26,20.7,21.15,2112982,20.75,21.26,20.7,21.15,2112982,0.0,1.0
2024-07-16,20.89,21.19,20.58,20.79,2638345,20.89,21.19,20.58,20.79,2638345,0.0,1.0
2024-07-17,21.19,21.65,20.82,20.89,1757255,21.19,21.65,20.82,20.89,1757255,0.0,1.0
2024-07-18,21.33,21.83,21.12,21.75,1810810,21.33,21.83,21.12,21.75,1810810,0.0,1.0
2024-07-19,21.57,21.61,21.03,21.29,1407059,21.57,21.61,21.03,21.29,1407059,0.0,1.0
2024-07-22,20.36,21.505,20.321,21.48,2358604,20.36,21.505,20.321,21.48,2358604,0.0,1.0
2024-07-23,19.5,20.38,19.48,20.36,2839148,19.5,20.38,19.48,20.36,2839148,0.0,1.0
2024-07-24,18.85,19.5,18.82,19.48,2898038,18.85,19.5,18.82,19.48,2898038,0.0,1.0
2024-07-25,19.78,19.8,18.79,18.87,2696559,19.78,19.8,18.79,18.87,2696559,0.0,1.0
2024-07-26,20.8,20.8,19.82,19.91,2329894,20.8,20.8,19.82,19.91,2329894,0.0,1.0
2024-07-29,20.86,21.33,20.74,20.93,2675605,20.86,21.33,20.74,20.93,2675605,0.0,1.0
2024-07-30,21.07,21.15,20.63,20.75,1535607,21.07,21.15,20.63,20.75,1535607,0.0,1.0
2024-07-31,19.56,20.5,19.04,20.38,5226158,19.56,20.5,19.04,20.38,5226158,0.0,1.0
2024-08-01,19.21,19.93,19.02,19.56,3289794,19.21,19.93,19.02,19.56,3289794,0.0,1.0
2024-08-02,18.83,19.27,18.77,19.07,1576098,18.83,19.27,18.77,19.07,1576098,0.0,1.0
2024-08-05,18.28,18.56,18.16,18.5,2526034,18.28,18.56,18.16,18.5,2526034,0.0,1.0
2024-08-06,18.54,18.7,18.25,18.43,2650427,18.54,18.7,18.25,18.43,2650427,0.0,1.0
2024-08-07,19.63,21.0,19.25,20.05,6349170,19.63,21.0,19.25,20.05,6349170,0.0,1.0
2024-08-08,19.73,20.23,19.22,19.81,1629547,19.73,20.23,19.22,19.81,1629547,0.0,1.0
2024-08-09,19.6,19.9,19.37,19.9,2039151,19.6,19.9,19.37,19.9,2039151,0.0,1.0
2024-08-12,19.08,19.49,18.71,19.45,2622017,19.08,19.49,18.71,19.45,2622017,0.0,1.0
2024-08-13,19.25,19.35,18.8,19.07,1185106,19.25,19.35,18.8,19.07,1185106,0.0,1.0
2024-08-14,19.16,19.6,19.03,19.47,989534,19.16,19.6,19.03,19.47,989534,0.0,1.0
2024-08-15,18.84,20.0,18.81,19.74,1221157,18.84,20.0,18.81,19.74,1221157,0.0,1.0
2024-08-16,18.86,19.11,18.65,18.8,1385223,18.86,19.11,18.65,18.8,1385223,0.0,1.0
2024-08-19,18.76,19.021,18.71,18.86,1304263,18.76,19.021,18.71,18.86,1304263,0.0,1.0
2024-08-20,18.88,18.98,18.47,18.67,1533597,18.88,18.98,18.47,18.67,1533597,0.0,1.0
2024-08-21,18.25,19.07,18.24,18.91,2833820,18.25,19.07,18.24,18.91,2833820,0.0,1.0
2024-08-22,17.71,18.28,17.66,18.25,2250460,17.71,18.28,17.66,18.25,2250460,0.0,1.0
2024-08-23,17.73,17.93,17.46,17.65,1617423,17.73,17.93,17.46,17.65,1617423,0.0,1.0
2024-08-26,17.79,17.925,17.57,17.8,1135738,17.79,17.925,17.57,17.8,1135738,0.0,1.0
2024-08-27,18.83,18.85,17.64,17.81,1787686,18.83,18.85,17.64,17.81,1787686,0.0,1.0
2024-08-28,19.3,19.31,18.675,18.83,1484390,19.3,19.31,18.675,18.83,1484390,0.0,1.0
2024-08-29,18.44,19.25,18.41,19.24,1465936,18.44,19.25,18.41,19.24,1465936,0.0,1.0
2024-08-30,18.94,18.97,18.53,18.53,1391878,18.94,18.97,18.53,18.53,1391878,0.0,1.0
2024-09-03,17.92,19.03,17.61,18.94,1829353,17.92,19.03,17.61,18.94,1829353,0.0,1.0
2024-09-04,18.03,18.34,17.7,17.92,1755143,18.03,18.34,17.7,17.92,1755143,0.0,1.0
2024-09-05,17.0,18.105,16.88,18.04,1928743,17.0,18.105,16.88,18.04,1928743,0.0,1.0
2024-09-06,17.34,17.44,16.86,16.99,1525808,17.34,17.44,16.86,16.99,1525808,0.0,1.0
2024-09-09,16.95,17.39,16.9,17.34,1214505,16.95,17.39,16.9,17.34,1214505,0.0,1.0
2024-09-10,16.74,17.08,16.645,16.96,1198944,16.74,17.08,16.645,16.96,1198944,0.0,1.0
2024-09-11,16.49,16.91,16.33,16.66,1567044,16.49,16.91,16.33,16.66,1567044,0.0,1.0
2024-09-12,16.27,16.65,16.06,16.55,2378160,16.27,16.65,16.06,16.55,2378160,0.0,1.0
2024-09-13,16.44,16.75,16.28,16.42,1727058,16.44,16.75,16.28,16.42,1727058,0.0,1.0
2024-09-16,16.86,16.935,16.38,16.73,2064671,16.86,16.935,16.38,16.73,2064671,0.0,1.0
2024-09-17,16.83,17.24,16.71,16.98,1888231,16.83,17.24,16.71,16.98,1888231,0.0,1.0
2024-09-18,16.47,16.91,16.31,16.8,1599378,16.47,16.91,16.31,16.8,1599378,0.0,1.0
2024-09-19,16.29,16.68,16.07,16.5,2784657,16.29,16.68,16.07,16.5,2784657,0.0,1.0
2024-09-20,15.97,16.27,15.72,16.27,3297729,15.97,16.27,15.72,16.27,3297729,0.0,1.0
2024-09-23,16.28,16.39,15.84,15.92,1793017,16.28,16.39,15.84,15.92,1793017,0.0,1.0
2024-09-24,16.28,16.64,16.26,16.37,1843637,16.28,16.64,16.26,16.37,1843637,0.0,1.0
2024-09-25,16.25,16.48,15.9,16.3,1447198,16.25,16.48,15.9,16.3,1447198,0.0,1.0
2024-09-26,17.08,17.24,16.31,16.38,2320901,17.08,17.24,16.31,16.38,2320901,0.0,1.0
2024-09-27,17.67,17.93,17.15,17.26,1547282,17.67,17.93,17.15,17.26,1547282,0.0,1.0
2024-09-30,17.55,17.99,17.47,17.67,2435788,17.55,17.99,17.47,17.67,2435788,0.0,1.0
2024-10-01,17.34,17.58,17.2,17.43,1181841,17.34,17.58,17.2,17.43,1181841,0.0,1.0
2024-10-02,16.8,17.43,16.75,17.33,1418285,16.8,17.43,16.75,17.33,1418285,0.0,1.0
2024-10-03,16.19,16.82,16.025,16.75,2328017,16.19,16.82,16.025,16.75,2328017,0.0,1.0
2024-10-04,16.58,17.11,16.365,16.46,1800011,16.58,17.11,16.365,16.46,1800011,0.0,1.0
2024-10-07,16.18,16.585,16.0013,16.52,1362858,16.18,16.585,16.0013,16.52,1362858,0.0,1.0
2024-10-08,16.25,16.33,15.925,16.06,1049983,16.25,16.33,15.925,16.06,1049983,0.0,1.0
2024-10-09,16.16,16.47,16.05,16.31,1290654,16.16,16.47,16.05,16.31,1290654,0.0,1.0
2024-10-10,15.72,15.99,15.18,15.93,2600221,15.72,15.99,15.18,15.93,2600221,0.0,1.0
2024-10-11,16.06,16.18,15.8,15.82,3146907,16.06,16.18,15.8,15.82,3146907,0.0,1.0
2024-10-14,15.83,16.125,15.655,16.03,2589136,15.83,16.125,15.655,16.03,2589136,0.0,1.0
2024-10-15,16.45,16.46,15.9,15.9,2166600,16.45,16.46,15.9,15.9,2166600,0.0,1.0
2024-10-16,16.87,16.95,16.42,16.5,1824916,16.87,16.95,16.42,16.5,1824916,0.0,1.0
2024-10-17,17.52,17.53,16.9,16.9,2432049,17.52,17.53,16.9,16.9,2432049,0.0,1.0
2024-10-18,17.36,17.535,17.19,17.47,1536448,17.36,17.535,17.19,17.47,1536448,0.0,1.0
2024-10-21,16.95,17.32,16.9,17.27,1731708,16.95,17.32,16.9,17.27,1731708,0.0,1.0
2024-10-22,16.72,16.97,16.35,16.88,1307849,16.72,16.97,16.35,16.88,1307849,0.0,1.0
2024-10-23,16.72,16.91,16.465,16.75,2037695,16.72,16.91,16.465,16.75,2037695,0.0,1.0
2024-10-24,16.44,16.91,16.375,16.77,1586425,16.44,16.91,16.375,16.77,1586425,0.0,1.0
2024-10-25,16.77,17.05,16.59,16.62,1250598,16.77,17.05,16.59,16.62,1250598,0.0,1.0
2024-10-28,16.84,17.005,16.63,16.77,1083414,16.84,17.005,16.63,16.77,1083414,0.0,1.0
2024-10-29,16.61,17.12,16.5134,16.84,1458603,16.61,17.12,16.5134,16.84,1458603,0.0,1.0
2024-10-30,13.9,15.858,13.6,15.79,7392648,13.9,15.858,13.6,15.79,7392648,0.0,1.0
2024-10-31,14.3,14.5493,13.61,13.86,3306888,14.3,14.5493,13.61,13.86,3306888,0.0,1.0
2024-11-01,15.05,15.1,14.215,14.47,3442909,15.05,15.1,14.215,14.47,3442909,0.0,1.0
2024-11-04,14.41,15.3,14.38,14.89,2291779,14.41,15.3,14.38,14.89,2291779,0.0,1.0
2024-11-05,14.56,14.815,14.3,14.38,2334217,14.56,14.815,14.3,14.38,2334217,0.0,1.0
2024-11-06,16.11,16.95,15.53,15.53,5573554,16.11,16.95,15.53,15.53,5573554,0.0,1.0
2024-11-07,17.19,17.275,16.03,16.03,4255953,17.19,17.275,16.03,16.03,4255953,0.0,1.0
2024-11-08,17.8,17.95,16.83,17.3,3080337,17.8,17.95,16.83,17.3,3080337,0.0,1.0
2024-11-11,18.77,18.98,18.06,18.11,2717537,18.77,18.98,18.06,18.11,2717537,0.0,1.0
2024-11-12,19.07,19.45,18.51,18.63,2814509,19.07,19.45,18.51,18.63,2814509,0.0,1.0
2024-11-13,19.11,19.5,19.03,19.15,1784853,19.11,19.5,19.03,19.15,1784853,0.0,1.0
2024-11-14,18.11,19.26,17.76,18.97,2299391,18.11,19.26,17.76,18.97,2299391,0.0,1.0
2024-11-15,17.82,18.38,17.72,18.3,2061088,17.82,18.38,17.72,18.3,2061088,0.0,1.0
2024-11-18,17.86,18.211,17.515,17.82,1759957,17.86,18.211,17.515,17.82,1759957,0.0,1.0
2024-11-19,18.63,18.788,17.73,18.65,2456987,18.63,18.788,17.73,18.65,2456987,0.0,1.0
2024-11-20,18.44,18.525,18.09,18.29,1611538,18.44,18.525,18.09,18.29,1611538,0.0,1.0
2024-11-21,18.65,18.855,17.92,18.46,2080977,18.65,18.855,17.92,18.46,2080977,0.0,1.0
2024-11-22,19.54,19.69,18.5301,18.64,2632680,19.54,19.69,18.5301,18.64,2632680,0.0,1.0
2024-11-25,20.88,21.44,19.955,20.0,3296839,20.88,21.44,19.955,20.0,3296839,0.0,1.0
2024-11-26,21.16,21.27,20.59,20.82,1911012,21.16,21.27,20.59,20.82,1911012,0.0,1.0
2024-11-27,21.25,21.67,20.95,21.42,1824542,21.25,21.67,20.95,21.42,1824542,0.0,1.0
2024-11-29,21.0,21.56,20.57,21.56,1258772,21.0,21.56,20.57,21.56,1258772,0.0,1.0
2024-12-02,19.98,20.8797,19.74,20.85,2114521,19.98,20.8797,19.74,20.85,2114521,0.0,1.0
2024-12-03,19.8,20.15,19.78,19.84,1594838,19.8,20.15,19.78,19.84,1594838,0.0,1.0
2024-12-04,19.69,20.08,19.605,19.67,1078118,19.69,20.08,19.605,19.67,1078118,0.0,1.0
2024-12-05,18.77,19.885,18.76,19.78,1260220,18.77,19.885,18.76,19.78,1260220,0.0,1.0
2024-12-06,19.12,19.24,18.58,19.14,1576889,19.12,19.24,18.58,19.14,1576889,0.0,1.0
2024-12-09,19.35,19.93,19.22,19.25,1212861,19.35,19.93,19.22,19.25,1212861,0.0,1.0
2024-12-10,19.59,19.9672,19.0,19.35,934097,19.59,19.9672,19.0,19.35,934097,0.0,1.0
2024-12-11,18.86,19.89,18.81,19.6,1127723,18.86,19.89,18.81,19.6,1127723,0.0,1.0
2024-12-12,19.17,19.3146,18.75,18.92,979605,19.17,19.3146,18.75,18.92,979605,0.0,1.0
2024-12-13,19.11,19.68,18.685,19.06,1214423,19.11,19.68,18.685,19.06,1214423,0.0,1.0
2024-12-16,17.4,18.9,17.38,18.82,1906211,17.4,18.9,17.38,18.82,1906211,0.0,1.0
2024-12-17,17.06,17.4977,16.99,17.37,1732002,17.06,17.4977,16.99,17.37,1732002,0.0,1.0
2024-12-18,16.54,17.28,16.45,17.0,1487602,16.54,17.28,16.45,17.0,1487602,0.0,1.0
2024-12-19,16.6,17.0,16.27,16.62,1502796,16.6,17.0,16.27,16.62,1502796,0.0,1.0
2024-12-20,16.73,17.29,16.39,16.39,2557723,16.73,17.29,16.39,16.39,2557723,0.0,1.0
2024-12-23,15.71,16.75,15.67,16.71,1466349,15.71,16.75,15.67,16.71,1466349,0.0,1.0
2024-12-24,15.76,16.0,15.43,15.72,458130,15.76,16.0,15.43,15.72,458130,0.0,1.0
2024-12-26,15.98,16.01,15.405,15.61,939418,15.98,16.01,15.405,15.61,939418,0.0,1.0
2024-12-27,15.47,15.88,15.13,15.85,1396470,15.47,15.88,15.13,15.85,1396470,0.0,1.0
2024-12-30,15.05,15.52,15.035,15.44,1524623,15.05,15.52,15.035,15.44,1524623,0.0,1.0
2024-12-31,15.61,15.88,15.14,15.15,1895577,15.61,15.88,15.14,15.15,1895577,0.0,1.0
2025-01-02,16.3,16.33,15.7,15.85,1466550,16.3,16.33,15.7,15.85,1466550,0.0,1.0
2025-01-03,15.67,16.55,15.5,16.36,1269078,15.67,16.55,15.5,16.36,1269078,0.0,1.0
2025-01-06,16.31,16.44,15.61,15.92,2315241,16.31,16.44,15.61,15.92,2315241,0.0,1.0
2025-01-07,16.27,16.57,15.69,16.35,1655391,16.27,16.57,15.69,16.35,1655391,0.0,1.0
2025-01-08,16.32,16.41,15.85,16.29,1306343,16.32,16.41,15.85,16.29,1306343,0.0,1.0
2025-01-10,16.5,16.84,16.0,16.13,1607551,16.5,16.84,16.0,16.13,1607551,0.0,1.0
2025-01-13,16.73,17.24,16.14,16.4,1692832,16.73,17.24,16.14,16.4,1692832,0.0,1.0
2025-01-14,16.34,16.73,15.82,16.72,1811867,16.34,16.73,15.82,16.72,1811867,0.0,1.0
2025-01-15,15.94,16.72,15.91,16.5,1950673,15.94,16.72,15.91,16.5,1950673,0.0,1.0
2025-01-16,15.99,16.18,15.52,15.92,1751265,15.99,16.18,15.52,15.92,1751265,0.0,1.0
2025-01-17,15.95,16.41,15.635,16.19,1224135,15.95,16.41,15.635,16.19,1224135,0.0,1.0
2025-01-21,15.95,16.25,15.86,16.0,1223408,15.95,16.25,15.86,16.0,1223408,0.0,1.0
2025-01-22,15.21,16.04,15.07,15.73,1909917,15.21,16.04,15.07,15.73,1909917,0.0,1.0
2025-01-23,15.11,15.21,14.7713,15.08,2163623,15.11,15.21,14.7713,15.08,2163623,0.0,1.0
2025-01-24,16.32,16.35,14.979,15.25,2548278,16.32,16.35,14.979,15.25,2548278,0.0,1.0
2025-01-27,16.9,17.13,16.445,16.5,2125443,16.9,17.13,16.445,16.5,2125443,0.0,1.0
2025-01-28,16.98,17.2,16.78,16.83,1207936,16.98,17.2,16.78,16.83,1207936,0.0,1.0
2025-01-29,16.77,16.98,16.22,16.98,2421425,16.77,16.98,16.22,16.98,2421425,0.0,1.0
2025-01-30,16.14,16.94,15.99,16.79,3064493,16.14,16.94,15.99,16.79,3064493,0.0,1.0
2025-01-31,16.19,16.63,15.96,16.2,2640785,16.19,16.63,15.96,16.2,2640785,0.0,1.0
2025-02-03,16.52,16.725,15.7,15.7,2189297,16.52,16.725,15.7,15.7,2189297,0.0,1.0
2025-02-04,17.08,17.23,16.515,16.68,1613852,17.08,17.23,16.515,16.68,1613852,0.0,1.0
2025-02-05,17.2,17.31,16.82,17.1,1916450,17.2,17.31,16.82,17.1,1916450,0.0,1.0
2025-02-06,17.31,17.645,17.15,17.15,1818657,17.31,17.645,17.15,17.15,1818657,0.0,1.0
2025-02-07,16.79,17.37,16.43,17.34,1788923,16.79,17.37,16.43,17.34,1788923,0.0,1.0
2025-02-10,17.37,17.4,16.39,16.9,3278783,17.37,17.4,16.39,16.9,3278783,0.0,1.0
2025-02-11,16.9,17.69,16.65,17.21,2142053,16.9,17.69,16.65,17.21,2142053,0.0,1.0
2025-02-12,16.85,17.12,16.555,16.71,1698463,16.85,17.12,16.555,16.71,1698463,0.0,1.0
2025-02-13,17.27,17.54,16.81,16.91,1603220,17.27,17.54,16.81,16.91,1603220,0.0,1.0
2025-02-14,16.68,17.48,16.66,17.37,1493791,16.68,17.48,16.66,17.37,1493791,0.0,1.0
2025-02-18,16.04,16.9,15.795,16.68,2172460,16.04,16.9,15.795,16.68,2172460,0.0,1.0
2025-02-19,16.0,16.325,15.905,16.02,1956495,16.0,16.325,15.905,16.02,1956495,0.0,1.0
2025-02-20,15.9,16.355,15.8,15.97,1664650,15.9,16.355,15.8,15.97,1664650,0.0,1.0
2025-02-21,15.68,16.23,15.51,15.97,2570714,15.68,16.23,15.51,15.97,2570714,0.0,1.0
2025-02-24,15.8,16.08,15.13,15.72,2735016,15.8,16.08,15.13,15.72,2735016,0.0,1.0
2025-02-25,15.74,16.22,15.675,15.85,2919499,15.74,16.22,15.675,15.85,2919499,0.0,1.0
2025-02-26,10.99,11.71,10.26,11.05,15277156,10.99,11.71,10.26,11.05,15277156,0.0,1.0
2025-02-27,11.83,11.84,11.02,11.16,5922341,11.83,11.84,11.02,11.16,5922341,0.0,1.0
2025-02-28,11.87,12.51,11.7,12.33,4217457,11.87,12.51,11.7,12.33,4217457,0.0,1.0
2025-03-03,11.33,11.9899,11.22,11.85,3012378,11.33,11.9899,11.22,11.85,3012378,0.0,1.0
2025-03-04,11.32,11.58,11.01,11.45,3815064,11.32,11.58,11.01,11.45,3815064,0.0,1.0
2025-03-05,11.47,11.535,11.09,11.32,2997129,11.47,11.535,11.09,11.32,2997129,0.0,1.0
2025-03-06,11.53,11.69,11.19,11.42,2395665,11.53,11.69,11.19,11.42,2395665,0.0,1.0
2025-03-07,13.1,13.23,11.46,11.53,4491082,13.1,13.23,11.46,11.53,4491082,0.0,1.0
2025-03-10,13.46,13.55,12.61,13.0,4767549,13.46,13.55,12.61,13.0,4767549,0.0,1.0
2025-03-11,12.88,13.545,12.83,13.5,2838624,12.88,13.545,12.83,13.5,2838624,0.0,1.0
2025-03-12,12.26,12.855,11.755,12.84,4073002,12.26,12.855,11.755,12.84,4073002,0.0,1.0
2025-03-13,12.43,12.5,11.81,12.33,2832172,12.43,12.5,11.81,12.33,2832172,0.0,1.0
2025-03-14,11.99,12.52,11.9,12.24,1719211,11.99,12.52,11.9,12.24,1719211,0.0,1.0
2025-03-17,12.95,13.06,12.03,12.03,1897807,12.95,13.06,12.03,12.03,1897807,0.0,1.0
2025-03-18,12.83,12.89,12.5338,12.84,1443570,12.83,12.89,12.5338,12.84,1443570,0.0,1.0
2025-03-19,12.55,12.89,12.455,12.74,1395256,12.55,12.89,12.455,12.74,1395256,0.0,1.0
2025-03-20,12.63,12.66,12.22,12.39,1517287,12.63,12.66,12.22,12.39,1517287,0.0,1.0
2025-03-21,12.68,12.825,12.224,12.4,3251710,12.68,12.825,12.224,12.4,3251710,0.0,1.0
2025-03-24,12.82,12.97,12.69,12.76,1356627,12.82,12.97,12.69,12.76,1356627,0.0,1.0
2025-03-25,12.21,12.885,12.195,12.85,1515962,12.21,12.885,12.195,12.85,1515962,0.0,1.0
2025-03-26,12.9,12.97,12.13,12.26,1813125,12.9,12.97,12.13,12.26,1813125,0.0,1.0
2025-03-27,12.97,13.19,12.75,12.97,2223652,12.97,13.19,12.75,12.97,2223652,0.0,1.0
2025-03-28,13.25,13.285,12.73,12.91,2321839,13.25,13.285,12.73,12.91,2321839,0.0,1.0
2025-03-31,13.98,14.03,13.2631,13.44,2129011,13.98,14.03,13.2631,13.44,2129011,0.0,1.0
2025-04-01,13.85,14.16,13.625,13.98,1968575,13.85,14.16,13.625,13.98,1968575,0.0,1.0
2025-04-02,13.72,14.29,13.67,13.79,3107478,13.72,14.29,13.67,13.79,3107478,0.0,1.0
2025-04-03,13.89,14.2292,13.48,13.6,3826971,13.89,14.2292,13.48,13.6,3826971,0.0,1.0
2025-04-04,13.7,14.215,13.4,13.43,5951533,13.7,14.215,13.4,13.43,5951533,0.0,1.0
2025-04-07,13.84,14.35,13.11,13.18,4673665,13.84,14.35,13.11,13.18,4673665,0.0,1.0
2025-04-08,13.48,14.0,13.21,14.0,3149335,13.48,14.0,13.21,14.0,3149335,0.0,1.0
2025-04-09,13.86,14.29,13.26,13.26,3329854,13.86,14.29,13.26,13.26,3329854,0.0,1.0
2025-04-10,14.21,14.44,13.64,13.79,3126846,14.21,14.44,13.64,13.79,3126846,0.0,1.0
2025-04-11,14.16,14.2799,13.52,14.26,3362946,14.16,14.2799,13.52,14.26,3362946,0.0,1.0
2025-04-14,14.24,14.56,14.05,14.27,4143846,14.24,14.56,14.05,14.27,4143846,0.0,1.0
2025-04-15,13.9,14.22,13.64,14.07,2396728,13.9,14.22,13.64,14.07,2396728,0.0,1.0
2025-04-16,14.64,15.39,14.55,14.66,2998259,14.64,15.39,14.55,14.66,2998259,0.0,1.0
2025-04-17,15.16,15.295,14.365,14.47,3190938,15.16,15.295,14.365,14.47,3190938,0.0,1.0
2025-04-21,15.74,15.85,15.22,15.22,3883352,15.74,15.85,15.22,15.22,3883352,0.0,1.0
2025-04-22,16.12,16.18,15.09,15.72,3726945,16.12,16.18,15.09,15.72,3726945,0.0,1.0
2025-04-23,15.82,16.31,15.7,16.12,4023804,15.82,16.31,15.7,16.12,4023804,0.0,1.0
2025-04-24,15.84,15.95,15.555,15.73,2605702,15.84,15.95,15.555,15.73,2605702,0.0,1.0
2025-04-25,15.69,16.115,15.405,15.84,4094252,15.69,16.115,15.405,15.84,4094252,0.0,1.0
2025-04-28,16.03,16.06,15.58,15.89,4428009,16.03,16.06,15.58,15.89,4428009,0.0,1.0
2025-04-29,16.72,16.85,15.895,16.01,3406690,16.72,16.85,15.895,16.01,3406690,0.0,1.0
2025-04-30,16.79,16.88,16.235,16.69,3686425,16.79,16.88,16.235,16.69,3686425,0.0,1.0
2025-05-01,16.7,16.97,16.47,16.67,3566918,16.7,16.97,16.47,16.67,3566918,0.0,1.0
2025-05-02,16.48,16.85,16.39,16.82,3250677,16.48,16.85,16.39,16.82,3250677,0.0,1.0
2025-05-05,16.3,16.75,16.17,16.51,5675468,16.3,16.75,16.17,16.51,5675468,0.0,1.0
2025-05-06,16.33,16.53,16.02,16.2,6050386,16.33,16.53,16.02,16.2,6050386,0.0,1.0
2025-05-07,15.33,16.465,14.75,16.465,7404616,15.33,16.465,14.75,16.465,7404616,0.0,1.0
2025-05-08,14.98,15.52,14.88,15.34,5560129,14.98,15.52,14.88,15.34,5560129,0.0,1.0
2025-05-09,14.4,14.98,14.26,14.9,4484541,14.4,14.98,14.26,14.9,4484541,0.0,1.0
2025-05-12,14.18,14.74,13.785,14.73,5528630,14.18,14.74,13.785,14.73,5528630,0.0,1.0
2025-05-13,13.71,14.395,13.67,14.3,4967472,13.71,14.395,13.67,14.3,4967472,0.0,1.0
2025-05-14,13.48,13.825,13.36,13.67,3808983,13.48,13.825,13.36,13.67,3808983,0.0,1.0
2025-05-15,13.97,14.0,13.29,13.47,3176393,13.97,14.0,13.29,13.47,3176393,0.0,1.0
2025-05-16,14.22,14.29,13.78,13.88,3161575,14.22,14.29,13.78,13.88,3161575,0.0,1.0
2025-05-19,14.13,14.27,13.995,14.14,2440601,14.13,14.27,13.995,14.14,2440601,0.0,1.0
2025-05-20,13.97,14.13,13.755,14.11,3084785,13.97,14.13,13.755,14.11,3084785,0.0,1.0
2025-05-21,13.44,13.95,13.4,13.84,3549118,13.44,13.95,13.4,13.84,3549118,0.0,1.0
2025-05-22,13.48,13.6,13.235,13.5,3441534,13.48,13.6,13.235,13.5,3441534,0.0,1.0
2025-05-23,13.29,13.5328,13.225,13.46,2080596,13.29,13.5328,13.225,13.46,2080596,0.0,1.0
2025-05-27,14.01,14.02,13.33,13.42,4042797,14.01,14.02,13.33,13.42,4042797,0.0,1.0
2025-05-28,13.75,14.11,13.72,14.02,3327180,13.75,14.11,13.72,14.02,3327180,0.0,1.0
2025-05-29,13.74,13.855,13.21,13.85,3833742,13.74,13.855,13.21,13.85,3833742,0.0,1.0
2025-05-30,13.58,13.84,13.49,13.74,3286267,13.58,13.84,13.49,13.74,3286267,0.0,1.0
2025-06-02,13.62,13.91,13.42,13.54,3797952,13.62,13.91,13.42,13.54,3797952,0.0,1.0
2025-06-03,14.03,14.13,13.43,13.54,3484521,14.03,14.13,13.43,13.54,3484521,0.0,1.0
2025-06-04,13.62,14.06,13.54,14.0,3196516,13.62,14.06,13.54,14.0,3196516,0.0,1.0
2025-06-05,13.78,14.08,13.53,13.62,3155962,13.78,14.08,13.53,13.62,3155962,0.0,1.0
2025-06-06,13.69,13.89,13.47,13.89,2282222,13.69,13.89,13.47,13.89,2282222,0.0,1.0
2025-06-09,13.49,13.76,13.19,13.69,3024669,13.49,13.76,13.19,13.69,3024669,0.0,1.0
2025-06-10,13.63,13.67,13.36,13.59,4534606,13.63,13.67,13.36,13.59,4534606,0.0,1.0
2025-06-11,13.3,13.76,13.22,13.69,2201459,13.3,13.76,13.22,13.69,2201459,0.0,1.0
2025-06-12,13.19,13.41,12.93,13.34,3815417,13.19,13.41,12.93,13.34,3815417,0.0,1.0
2025-06-13,13.63,13.91,13.095,13.14,3220576,13.63,13.91,13.095,13.14,3220576,0.0,1.0
2025-06-16,12.95,13.85,12.915,13.67,3423619,12.95,13.85,12.915,13.67,3423619,0.0,1.0
2025-06-17,12.91,13.335,12.67,12.83,3445661,12.91,13.335,12.67,12.83,3445661,0.0,1.0
2025-06-18,13.05,13.285,12.84,12.93,3393282,13.05,13.285,12.84,12.93,3393282,0.0,1.0
2025-06-20,13.44,13.78,13.135,13.18,4133924,13.44,13.78,13.135,13.18,4133924,0.0,1.0
2025-06-23,13.86,13.95,13.35,13.5,4120321,13.86,13.95,13.35,13.5,4120321,0.0,1.0
2025-06-24,13.72,13.86,13.485,13.78,2905746,13.72,13.86,13.485,13.78,2905746,0.0,1.0
2025-06-25,12.97,13.765,12.95,13.64,2807431,12.97,13.765,12.95,13.64,2807431,0.0,1.0
2025-06-26,12.67,12.97,12.59,12.95,2746260,12.67,12.97,12.59,12.95,2746260,0.0,1.0
2025-06-27,12.63,12.74,12.395,12.71,17181520,12.63,12.74,12.395,12.71,17181520,0.0,1.0
2025-06-30,12.42,12.845,12.34,12.64,4823905,12.42,12.845,12.34,12.64,4823905,0.0,1.0
2025-07-01,12.93,13.34,12.42,12.42,3665937,12.93,13.34,12.42,12.42,3665937,0.0,1.0
2025-07-02,13.075,13.21,12.66,12.86,3004231,13.075,13.21,12.66,12.86,3004231,0.0,1.0
2025-07-03,13.39,13.5225,12.97,13.14,2487939,13.39,13.5225,12.97,13.14,2487939,0.0,1.0
2025-07-07,13.25,13.475,13.135,13.37,3128369,13.25,13.475,13.135,13.37,3128369,0.0,1.0
2025-07-08,12.9,13.32,12.7,13.17,2811983,12.9,13.32,12.7,13.17,2811983,0.0,1.0
2025-07-09,13.085,13.11,12.76,12.87,2768647,13.085,13.11,12.76,12.87,2768647,0.0,1.0
2025-07-10,12.88,13.28,12.861,13.0,3021044,12.88,13.28,12.861,13.0,3021044,0.0,1.0
2025-07-11,13.27,13.29,12.82,12.86,2174294,13.27,13.29,12.82,12.86,2174294,0.0,1.0
2025-07-14,13.67,13.72,13.2401,13.27,2392829,13.67,13.72,13.2401,13.27,2392829,0.0,1.0
2025-07-15,13.375,13.66,13.185,13.66,2218604,13.375,13.66,13.185,13.66,2218604,0.0,1.0
2025-07-16,13.45,13.72,13.32,13.62,1703177,13.45,13.72,13.32,13.62,1703177,0.0,1.0
2025-07-17,13.715,13.755,13.441,13.51,1737887,13.715,13.755,13.441,13.51,1737887,0.0,1.0
2025-07-18,13.77,14.15,13.66,13.82,2249556,13.77,14.15,13.66,13.82,2249556,0.0,1.0
2025-07-21,13.76,14.09,13.725,13.9,1845656,13.76,14.09,13.725,13.9,1845656,0.0,1.0
2025-07-22,14.09,14.36,13.86,13.86,3257464,14.09,14.36,13.86,13.86,3257464,0.0,1.0
2025-07-23,14.41,14.52,13.985,14.05,2247757,14.41,14.52,13.985,14.05,2247757,0.0,1.0
2025-07-24,13.99,14.48,13.93,14.29,1591824,13.99,14.48,13.93,14.29,1591824,0.0,1.0
2025-07-25,13.88,14.0965,13.825,14.06,1263259,13.88,14.0965,13.825,14.06,1263259,0.0,1.0
2025-07-28,13.63,13.84,13.44,13.81,2218519,13.63,13.84,13.44,13.81,2218519,0.0,1.0
2025-07-29,13.45,13.72,13.395,13.64,2500471,13.45,13.72,13.395,13.64,2500471,0.0,1.0
2025-07-30,13.29,13.65,13.2,13.54,3341593,13.29,13.65,13.2,13.54,3341593,0.0,1.0
2025-07-31,13.17,13.58,13.03,13.15,2774551,13.17,13.58,13.03,13.15,2774551,0.0,1.0
2025-08-01,13.5,13.8,13.22,13.44,3597053,13.5,13.8,13.22,13.44,3597053,0.0,1.0
2025-08-04,13.42,13.87,13.28,13.39,4067932,13.42,13.87,13.28,13.39,4067932,0.0,1.0
2025-08-05,13.02,13.525,12.97,13.38,3880554,13.02,13.525,12.97,13.38,3880554,0.0,1.0
2025-08-06,18.58,18.9,15.65,15.95,22567700,18.58,18.9,15.65,15.95,22567700,0.0,1.0
2025-08-07,18.43,18.9,17.7938,18.45,6310324,18.43,18.9,17.7938,18.45,6310324,0.0,1.0
2025-08-08,18.54,19.41,18.32,18.4,5619128,18.54,19.41,18.32,18.4,5619128,0.0,1.0
2025-08-11,18.22,18.47,17.55,18.41,4615211,18.22,18.47,17.55,18.41,4615211,0.0,1.0
2025-08-12,18.5,18.52,17.89,18.32,2605051,18.5,18.52,17.89,18.32,2605051,0.0,1.0
2025-08-13,18.39,18.79,17.87,18.21,3218763,18.39,18.79,17.87,18.21,3218763,0.0,1.0
2025-08-14,17.99,18.535,17.909,18.45,1919932,17.99,18.535,17.909,18.45,1919932,0.0,1.0
2025-08-15,18.33,18.35,17.855,18.05,2086898,18.33,18.35,17.855,18.05,2086898,0.0,1.0
2025-08-18,17.92,18.34,17.575,18.32,3278774,17.92,18.34,17.575,18.32,3278774,0.0,1.0
2025-08-19,18.2,18.45,17.935,18.19,2301883,18.2,18.45,17.935,18.19,2301883,0.0,1.0
2025-08-20,18.43,18.7,18.14,18.2,2387007,18.43,18.7,18.14,18.2,2387007,0.0,1.0
2025-08-21,18.06,18.14,17.77,18.14,2010025,18.06,18.14,17.77,18.14,2010025,0.0,1.0
2025-08-22,18.63,18.75,18.23,18.26,2519433,18.63,18.75,18.23,18.26,2519433,0.0,1.0
2025-08-25,18.59,18.71,18.335,18.66,1588794,18.59,18.71,18.335,18.66,1588794,0.0,1.0
2025-08-26,18.63,19.23,18.26,18.51,2659895,18.63,19.23,18.26,18.51,2659895,0.0,1.0
2025-08-27,18.5,18.85,18.21,18.6,2884231,18.5,18.85,18.21,18.6,2884231,0.0,1.0
2025-08-28,18.08,18.47,17.52,18.41,3514474,18.08,18.47,17.52,18.41,3514474,0.0,1.0
2025-08-29,18.11,18.48,18.09,18.22,2473324,18.11,18.48,18.09,18.22,2473324,0.0,1.0
2025-09-02,18.66,18.79,18.03,18.08,2538457,18.66,18.79,18.03,18.08,2538457,0.0,1.0
2025-09-03,18.18,18.615,17.97,18.58,1975640,18.18,18.615,17.97,18.58,1975640,0.0,1.0
2025-09-04,18.12,18.435,17.78,18.26,2098741,18.12,18.435,17.78,18.26,2098741,0.0,1.0
2025-09-05,18.32,18.35,17.93,17.98,1604153,18.32,18.35,17.93,17.98,1604153,0.0,1.0
2025-09-08,17.89,18.22,17.75,18.13,1761242,17.89,18.22,17.75,18.13,1761242,0.0,1.0
2025-09-09,17.555,17.78,17.32,17.71,3592458,17.555,17.78,17.32,17.71,3592458,0.0,1.0
2025-09-10,17.56,17.57,17.23,17.45,2509135,17.56,17.57,17.23,17.45,2509135,0.0,1.0
2025-09-11,17.81,17.95,17.49,17.57,2232400,17.81,17.95,17.49,17.57,2232400,0.0,1.0
2025-09-12,17.77,17.93,17.4268,17.76,1721581,17.77,17.93,17.4268,17.76,1721581,0.0,1.0
2025-09-15,16.71,17.78,16.655,17.74,2385099,16.71,17.78,16.655,17.74,2385099,0.0,1.0
2025-09-16,16.76,16.94,16.52,16.77,2927254,16.76,16.94,16.52,16.77,2927254,0.0,1.0
2025-09-17,16.83,17.275,16.635,16.83,2543114,16.83,17.275,16.635,16.83,2543114,0.0,1.0
2025-09-18,16.97,17.275,16.62,16.65,1872323,16.97,17.275,16.62,16.65,1872323,0.0,1.0
2025-09-19,16.55,16.985,16.38,16.94,5849944,16.55,16.985,16.38,16.94,5849944,0.0,1.0
2025-09-22,15.6,16.37,15.4503,16.34,3718817,15.6,16.37,15.4503,16.34,3718817,0.0,1.0
2025-09-23,15.28,15.66,15.255,15.66,1962876,15.28,15.66,15.255,15.66,1962876,0.0,1.0
2025-09-24,15.55,15.98,15.24,15.24,2931476,15.55,15.98,15.24,15.24,2931476,0.0,1.0
2025-09-25,15.41,15.97,15.39,15.46,5334106,15.41,15.97,15.39,15.46,5334106,0.0,1.0
2025-09-26,15.84,16.06,15.07,15.31,3435562,15.84,16.06,15.07,15.31,3435562,0.0,1.0
2025-09-29,16.04,16.11,15.51,15.86,3721701,16.04,16.11,15.51,15.86,3721701,0.0,1.0
2025-09-30,16.05,16.32,15.96,16.09,2460442,16.05,16.32,15.96,16.09,2460442,0.0,1.0
2025-10-01,16.2,16.84,15.72,16.5,4266767,16.2,16.84,15.72,16.5,4266767,0.0,1.0
2025-10-02,16.18,16.36,15.805,16.18,1978157,16.18,16.36,15.805,16.18,1978157,0.0,1.0
2025-10-03,16.47,16.59,16.07,16.19,2405025,16.47,16.59,16.07,16.19,2405025,0.0,1.0
2025-10-06,16.12,16.99,16.0,16.99,3129645,16.12,16.99,16.0,16.99,3129645,0.0,1.0
2025-10-07,16.09,16.3,15.77,16.12,2703283,16.09,16.3,15.77,16.12,2703283,0.0,1.0
2025-10-08,16.0,16.34,15.98,16.19,1653976,16.0,16.34,15.98,16.19,1653976,0.0,1.0
2025-10-09,15.46,16.37,15.345,16.06,2788889,15.46,16.37,15.345,16.06,2788889,0.0,1.0
2025-10-10,15.39,15.8,15.3,15.49,2469849,15.39,15.8,15.3,15.49,2469849,0.0,1.0
2025-10-13,15.11,15.67,15.07,15.29,2127016,15.11,15.67,15.07,15.29,2127016,0.0,1.0
2025-10-14,15.46,15.93,15.14,15.4,2278534,15.46,15.93,15.14,15.4,2278534,0.0,1.0
2025-10-15,15.43,15.72,15.32,15.38,2641689,15.43,15.72,15.32,15.38,2641689,0.0,1.0
2025-10-16,15.01,15.51,14.93,15.32,2205476,15.01,15.51,14.93,15.32,2205476,0.0,1.0
2025-10-17,15.36,15.44,15.02,15.12,1804806,15.36,15.44,15.02,15.12,1804806,0.0,1.0
2025-10-20,15.77,15.92,15.31,15.38,2971116,15.77,15.92,15.31,15.38,2971116,0.0,1.0
2025-10-21,15.3,15.705,15.25,15.65,2487384,15.3,15.705,15.25,15.65,2487384,0.0,1.0
2025-10-22,15.37,15.755,15.24,15.33,2112450,15.37,15.755,15.24,15.33,2112450,0.0,1.0
2025-10-23,15.49,15.66,15.04,15.27,2397049,15.49,15.66,15.04,15.27,2397049,0.0,1.0
2025-10-24,15.14,15.555,15.12,15.47,2101100,15.14,15.555,15.12,15.47,2101100,0.0,1.0
2025-10-27,14.35,15.15,14.325,15.06,2852939,14.35,15.15,14.325,15.06,2852939,0.0,1.0
2025-10-28,14.62,14.81,14.19,14.245,2688865,14.62,14.81,14.19,14.245,2688865,0.0,1.0
2025-10-29,14.34,14.61,14.06,14.57,2121139,14.34,14.61,14.06,14.57,2121139,0.0,1.0
2025-10-30,13.66,14.37,13.64,14.21,3020524,13.66,14.37,13.64,14.21,3020524,0.0,1.0
2025-10-31,13.61,13.64,13.1753,13.415,3466478,13.61,13.64,13.1753,13.415,3466478,0.0,1.0
2025-11-03,14.24,14.25,13.5,13.51,3732448,14.24,14.25,13.5,13.51,3732448,0.0,1.0
2025-11-04,14.17,14.49,13.87,14.31,5932613,14.17,14.49,13.87,14.31,5932613,0.0,1.0
2025-11-05,13.03,13.63,11.551,12.56,7930267,13.03,13.63,11.551,12.56,7930267,0.0,1.0
2025-11-06,12.145,13.07,12.11,13.07,4207912,12.145,13.07,12.11,13.07,4207912,0.0,1.0
2025-11-07,12.15,12.66,12.08,12.26,3624645,12.15,12.66,12.08,12.26,3624645,0.0,1.0
2025-11-10,11.59,12.18,11.59,12.1,2681096,11.59,12.18,11.59,12.1,2681096,0.0,1.0
2025-11-11,11.49,11.77,11.47,11.65,1950217,11.49,11.77,11.47,11.65,1950217,0.0,1.0
2025-11-12,11.4,11.62,11.34,11.37,2083946,11.4,11.62,11.34,11.37,2083946,0.0,1.0
2025-11-13,11.19,11.57,11.14,11.38,1996639,11.19,11.57,11.14,11.38,1996639,0.0,1.0
2025-11-14,11.25,11.53,11.14,11.19,2059880,11.25,11.53,11.14,11.19,2059880,0.0,1.0
2025-11-17,11.13,11.575,11.08,11.24,3782619,11.13,11.575,11.08,11.24,3782619,0.0,1.0
2025-11-18,10.94,11.13,10.83,11.02,2843674,10.94,11.13,10.83,11.02,2843674,0.0,1.0
2025-11-19,10.4,10.98,10.39,10.91,2345179,10.4,10.98,10.39,10.91,2345179,0.0,1.0
2025-11-20,10.25,10.66,10.23,10.53,2238153,10.25,10.66,10.23,10.53,2238153,0.0,1.0
2025-11-21,10.57,10.835,10.26,10.29,2800754,10.57,10.835,10.26,10.29,2800754,0.0,1.0
2025-11-24,10.3,10.5,10.21,10.5,2618395,10.3,10.5,10.21,10.5,2618395,0.0,1.0
2025-11-25,10.88,11.13,10.34,10.34,3158652,10.88,11.13,10.34,10.34,3158652,0.0,1.0
2025-11-26,10.97,11.02,10.825,10.83,2062466,10.97,11.02,10.825,10.83,2062466,0.0,1.0