date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2017-03-16,16.08,18.4,15.85,18.0,22839925,16.08,18.4,15.85,18.0,22839925,0.0,1.0
2017-03-17,17.23,17.69,16.54,16.59,9366957,17.23,17.69,16.54,16.59,9366957,0.0,1.0
2017-03-20,17.1,17.2,16.55,17.1,2252963,17.1,17.2,16.55,17.1,2252963,0.0,1.0
2017-03-21,16.52,17.32,16.5,17.07,1785613,16.52,17.32,16.5,17.07,1785613,0.0,1.0
2017-03-22,16.05,16.53,16.0,16.47,1047949,16.05,16.53,16.0,16.47,1047949,0.0,1.0
2017-03-23,15.96,16.25,15.75,16.07,1256039,15.96,16.25,15.75,16.07,1256039,0.0,1.0
2017-03-24,15.64,16.08,15.63,15.83,710208,15.64,16.08,15.63,15.83,710208,0.0,1.0
2017-03-27,15.4,15.63,15.33,15.54,797406,15.4,15.63,15.33,15.54,797406,0.0,1.0
2017-03-28,16.35,16.36,15.2,15.33,1844433,16.35,16.36,15.2,15.33,1844433,0.0,1.0
2017-03-29,16.49,16.55,16.02,16.22,799260,16.49,16.55,16.02,16.22,799260,0.0,1.0
2017-03-30,16.41,16.54,16.21,16.53,484919,16.41,16.54,16.21,16.53,484919,0.0,1.0
2017-03-31,15.96,16.39,15.83,16.37,692188,15.96,16.39,15.83,16.37,692188,0.0,1.0
2017-04-03,15.66,16.08,15.5,16.07,431162,15.66,16.08,15.5,16.07,431162,0.0,1.0
2017-04-04,16.08,16.1,15.61,15.66,743245,16.08,16.1,15.61,15.66,743245,0.0,1.0
2017-04-05,16.47,16.54,16.08,16.1,967385,16.47,16.54,16.08,16.1,967385,0.0,1.0
2017-04-06,16.7,16.7,16.1,16.46,849401,16.7,16.7,16.1,16.46,849401,0.0,1.0
2017-04-07,16.75,16.81,16.511,16.69,566843,16.75,16.81,16.511,16.69,566843,0.0,1.0
2017-04-10,16.8,17.23,16.61,17.07,1699932,16.8,17.23,16.61,17.07,1699932,0.0,1.0
2017-04-11,16.24,17.0,16.1,16.91,1034610,16.24,17.0,16.1,16.91,1034610,0.0,1.0
2017-04-12,16.04,16.3,15.82,16.24,527529,16.04,16.3,15.82,16.24,527529,0.0,1.0
2017-04-13,16.15,16.23,15.86,16.0,608142,16.15,16.23,15.86,16.0,608142,0.0,1.0
2017-04-17,16.01,16.3,15.99,16.26,264755,16.01,16.3,15.99,16.26,264755,0.0,1.0
2017-04-18,16.31,16.32,15.91,15.94,438873,16.31,16.32,15.91,15.94,438873,0.0,1.0
2017-04-19,16.29,16.35,16.246,16.26,189998,16.29,16.35,16.246,16.26,189998,0.0,1.0
2017-04-20,16.11,16.3,16.085,16.25,265277,16.11,16.3,16.085,16.25,265277,0.0,1.0
2017-04-21,15.99,16.2,15.95,16.12,191188,15.99,16.2,15.95,16.12,191188,0.0,1.0
2017-04-24,15.92,16.0,15.81,15.9,351750,15.92,16.0,15.81,15.9,351750,0.0,1.0
2017-04-25,16.37,16.38,15.84,15.94,448201,16.37,16.38,15.84,15.94,448201,0.0,1.0
2017-04-26,16.86,16.88,16.3,16.37,581227,16.86,16.88,16.3,16.37,581227,0.0,1.0
2017-04-27,16.75,16.826,16.43,16.73,348727,16.75,16.826,16.43,16.73,348727,0.0,1.0
2017-04-28,16.83,16.84,16.618,16.84,194970,16.83,16.84,16.618,16.84,194970,0.0,1.0
2017-05-01,16.59,17.04,16.39,16.85,446168,16.59,17.04,16.39,16.85,446168,0.0,1.0
2017-05-02,16.15,16.72,16.14,16.55,455511,16.15,16.72,16.14,16.55,455511,0.0,1.0
2017-05-03,16.39,16.5,15.984,16.17,252776,16.39,16.5,15.984,16.17,252776,0.0,1.0
2017-05-04,17.14,17.34,16.258,16.39,886003,17.14,17.34,16.258,16.39,886003,0.0,1.0
2017-05-05,17.29,17.469,17.03,17.15,793592,17.29,17.469,17.03,17.15,793592,0.0,1.0
2017-05-08,17.19,17.37,17.08,17.32,333672,17.19,17.37,17.08,17.32,333672,0.0,1.0
2017-05-09,17.1,17.39,17.07,17.15,233294,17.1,17.39,17.07,17.15,233294,0.0,1.0
2017-05-10,17.2,17.25,16.84,17.1,204763,17.2,17.25,16.84,17.1,204763,0.0,1.0
2017-05-11,17.23,17.35,17.051,17.1,303682,17.23,17.35,17.051,17.1,303682,0.0,1.0
2017-05-12,17.73,17.839,17.14,17.21,547324,17.73,17.839,17.14,17.21,547324,0.0,1.0
2017-05-15,18.0,18.1,17.31,17.85,501151,18.0,18.1,17.31,17.85,501151,0.0,1.0
2017-05-16,18.42,18.72,17.9,18.04,1547580,18.42,18.72,17.9,18.04,1547580,0.0,1.0
2017-05-17,17.49,18.29,17.47,18.22,1162322,17.49,18.29,17.47,18.22,1162322,0.0,1.0
2017-05-18,17.42,17.75,17.36,17.44,410741,17.42,17.75,17.36,17.44,410741,0.0,1.0
2017-05-19,17.52,17.76,17.37,17.43,340215,17.52,17.76,17.37,17.43,340215,0.0,1.0
2017-05-22,18.11,18.299,17.577,17.58,381841,18.11,18.299,17.577,17.58,381841,0.0,1.0
2017-05-23,18.34,18.71,18.14,18.14,683574,18.34,18.71,18.14,18.14,683574,0.0,1.0
2017-05-24,18.0,18.33,17.86,18.3,418209,18.0,18.33,17.86,18.3,418209,0.0,1.0
2017-05-25,18.03,18.25,17.936,18.09,228909,18.03,18.25,17.936,18.09,228909,0.0,1.0
2017-05-26,18.01,18.27,17.9,18.08,418126,18.01,18.27,17.9,18.08,418126,0.0,1.0
2017-05-30,17.99,18.2,17.93,18.05,280349,17.99,18.2,17.93,18.05,280349,0.0,1.0
2017-05-31,18.05,18.09,17.6,18.07,492895,18.05,18.09,17.6,18.07,492895,0.0,1.0
2017-06-01,18.71,19.43,18.02,18.08,1329940,18.71,19.43,18.02,18.08,1329940,0.0,1.0
2017-06-02,21.64,21.78,20.1,20.82,4912939,21.64,21.78,20.1,20.82,4912939,0.0,1.0
2017-06-05,22.5,22.55,21.2,21.67,2001483,22.5,22.55,21.2,21.67,2001483,0.0,1.0
2017-06-06,23.42,24.16,22.11,22.39,2013855,23.42,24.16,22.11,22.39,2013855,0.0,1.0
2017-06-07,22.96,24.32,22.91,23.55,1616365,22.96,24.32,22.91,23.55,1616365,0.0,1.0
2017-06-08,22.15,23.21,21.67,23.09,1271176,22.15,23.21,21.67,23.09,1271176,0.0,1.0
2017-06-09,22.11,22.7,21.805,22.24,734497,22.11,22.7,21.805,22.24,734497,0.0,1.0
2017-06-12,21.35,22.249,20.78,22.13,682954,21.35,22.249,20.78,22.13,682954,0.0,1.0
2017-06-13,22.4,22.439,21.411,21.45,588669,22.4,22.439,21.411,21.45,588669,0.0,1.0
2017-06-14,21.61,22.09,21.23,21.67,761143,21.61,22.09,21.23,21.67,761143,0.0,1.0
2017-06-15,21.19,21.54,20.8,21.39,657798,21.19,21.54,20.8,21.39,657798,0.0,1.0
2017-06-16,20.55,21.29,20.5,21.15,539243,20.55,21.29,20.5,21.15,539243,0.0,1.0
2017-06-19,21.14,21.27,20.63,20.63,441725,21.14,21.27,20.63,20.63,441725,0.0,1.0
2017-06-20,20.88,21.131,20.68,21.05,356969,20.88,21.131,20.68,21.05,356969,0.0,1.0
2017-06-21,22.35,22.38,20.95,20.95,1430490,22.35,22.38,20.95,20.95,1430490,0.0,1.0
2017-06-22,22.15,22.75,22.0,22.54,627095,22.15,22.75,22.0,22.54,627095,0.0,1.0
2017-06-23,21.92,22.35,21.61,22.24,409075,21.92,22.35,21.61,22.24,409075,0.0,1.0
2017-06-26,21.31,21.39,20.42,21.18,1671757,21.31,21.39,20.42,21.18,1671757,0.0,1.0
2017-06-27,21.13,22.1,21.04,21.41,1513298,21.13,22.1,21.04,21.41,1513298,0.0,1.0
2017-06-28,20.75,20.95,20.25,20.63,9143888,20.75,20.95,20.25,20.63,9143888,0.0,1.0
2017-06-29,19.7,20.89,19.5,20.79,2990840,19.7,20.89,19.5,20.79,2990840,0.0,1.0
2017-06-30,19.75,20.07,19.45,19.96,1434988,19.75,20.07,19.45,19.96,1434988,0.0,1.0
2017-07-03,19.78,20.02,19.5,19.92,346766,19.78,20.02,19.5,19.92,346766,0.0,1.0
2017-07-05,19.5,19.837,19.38,19.75,1299710,19.5,19.837,19.38,19.75,1299710,0.0,1.0
2017-07-06,19.03,19.6599,18.84,19.5,1333255,19.03,19.6599,18.84,19.5,1333255,0.0,1.0
2017-07-07,19.25,19.37,18.92,19.07,583666,19.25,19.37,18.92,19.07,583666,0.0,1.0
2017-07-10,19.02,19.46,18.5,19.32,1014183,19.02,19.46,18.5,19.32,1014183,0.0,1.0
2017-07-11,19.05,19.22,18.9,19.02,946582,19.05,19.22,18.9,19.02,946582,0.0,1.0
2017-07-12,18.98,19.33,18.82,19.17,792232,18.98,19.33,18.82,19.17,792232,0.0,1.0
2017-07-13,19.02,19.39,18.83,19.02,791286,19.02,19.39,18.83,19.02,791286,0.0,1.0
2017-07-14,19.29,19.72,18.98,19.03,872575,19.29,19.72,18.98,19.03,872575,0.0,1.0
2017-07-17,19.08,19.33,18.94,19.28,656571,19.08,19.33,18.94,19.28,656571,0.0,1.0
2017-07-18,19.1,19.48,19.04,19.11,423559,19.1,19.48,19.04,19.11,423559,0.0,1.0
2017-07-19,19.45,19.55,19.08,19.22,680959,19.45,19.55,19.08,19.22,680959,0.0,1.0
2017-07-20,19.94,19.95,19.45,19.53,834335,19.94,19.95,19.45,19.53,834335,0.0,1.0
2017-07-21,20.04,20.12,19.65,19.92,616524,20.04,20.12,19.65,19.92,616524,0.0,1.0
2017-07-24,20.01,20.4,19.9,19.98,814316,20.01,20.4,19.9,19.98,814316,0.0,1.0
2017-07-25,19.68,20.2,19.65,20.1,558375,19.68,20.2,19.65,20.1,558375,0.0,1.0
2017-07-26,19.51,19.81,19.27,19.7,729326,19.51,19.81,19.27,19.7,729326,0.0,1.0
2017-07-27,19.2,19.62,19.12,19.62,599683,19.2,19.62,19.12,19.62,599683,0.0,1.0
2017-07-28,19.03,19.26,18.75,19.2,602388,19.03,19.26,18.75,19.2,602388,0.0,1.0
2017-07-31,19.06,19.24,18.84,19.24,294011,19.06,19.24,18.84,19.24,294011,0.0,1.0
2017-08-01,19.46,19.51,18.64,19.04,853134,19.46,19.51,18.64,19.04,853134,0.0,1.0
2017-08-02,18.89,19.45,18.65,19.33,369551,18.89,19.45,18.65,19.33,369551,0.0,1.0
2017-08-03,18.86,19.29,18.8,18.98,369551,18.86,19.29,18.8,18.98,369551,0.0,1.0
2017-08-04,18.41,19.114,18.24,18.79,708117,18.41,19.114,18.24,18.79,708117,0.0,1.0
2017-08-07,18.9,19.05,18.18,18.51,518567,18.9,19.05,18.18,18.51,518567,0.0,1.0
2017-08-08,19.13,19.57,18.745,18.88,898588,19.13,19.57,18.745,18.88,898588,0.0,1.0
2017-08-09,18.95,19.04,18.73,18.95,826375,18.95,19.04,18.73,18.95,826375,0.0,1.0
2017-08-10,18.32,20.34,18.11,20.3,3099299,18.32,20.34,18.11,20.3,3099299,0.0,1.0
2017-08-11,18.98,19.299,18.26,18.29,1453852,18.98,19.299,18.26,18.29,1453852,0.0,1.0
2017-08-14,19.11,19.4,18.86,19.2,736946,19.11,19.4,18.86,19.2,736946,0.0,1.0
2017-08-15,18.86,19.21,18.81,19.21,651043,18.86,19.21,18.81,19.21,651043,0.0,1.0
2017-08-16,18.73,18.93,18.67,18.93,379919,18.73,18.93,18.67,18.93,379919,0.0,1.0
2017-08-17,18.37,18.87,18.34,18.75,638786,18.37,18.87,18.34,18.75,638786,0.0,1.0
2017-08-18,17.91,18.46,17.746,18.42,821133,17.91,18.46,17.746,18.42,821133,0.0,1.0
2017-08-21,17.15,18.06,16.96,18.06,1097695,17.15,18.06,16.96,18.06,1097695,0.0,1.0
2017-08-22,17.35,18.5,17.17,17.21,721077,17.35,18.5,17.17,17.21,721077,0.0,1.0
2017-08-23,17.42,17.64,17.13,17.2,336623,17.42,17.64,17.13,17.2,336623,0.0,1.0
2017-08-24,17.79,17.99,17.54,17.62,461754,17.79,17.99,17.54,17.62,461754,0.0,1.0
2017-08-25,17.52,17.96,17.52,17.88,382659,17.52,17.96,17.52,17.88,382659,0.0,1.0
2017-08-28,17.88,18.02,17.45,17.53,381567,17.88,18.02,17.45,17.53,381567,0.0,1.0
2017-08-29,17.6,17.68,17.32,17.62,423973,17.6,17.68,17.32,17.62,423973,0.0,1.0
2017-08-30,17.6,17.62,17.34,17.61,338489,17.6,17.62,17.34,17.61,338489,0.0,1.0
2017-08-31,17.53,17.76,17.35,17.71,536914,17.53,17.76,17.35,17.71,536914,0.0,1.0
2017-09-01,18.17,18.22,17.55,17.69,622419,18.17,18.22,17.55,17.69,622419,0.0,1.0
2017-09-05,18.25,18.63,17.89,18.17,749244,18.25,18.63,17.89,18.17,749244,0.0,1.0
2017-09-06,18.5,18.63,18.17,18.4,818444,18.5,18.63,18.17,18.4,818444,0.0,1.0
2017-09-07,19.05,19.301,18.56,18.65,1381194,19.05,19.301,18.56,18.65,1381194,0.0,1.0
2017-09-08,18.84,19.47,18.79,19.07,966474,18.84,19.47,18.79,19.07,966474,0.0,1.0
2017-09-11,19.09,19.34,18.97,19.15,654301,19.09,19.34,18.97,19.15,654301,0.0,1.0
2017-09-12,19.62,19.74,19.19,19.19,785132,19.62,19.74,19.19,19.19,785132,0.0,1.0
2017-09-13,20.5,20.62,19.579,19.58,1819194,20.5,20.62,19.579,19.58,1819194,0.0,1.0
2017-09-14,20.02,20.63,19.794,20.63,1061750,20.02,20.63,19.794,20.63,1061750,0.0,1.0
2017-09-15,19.86,20.16,19.69,20.06,517348,19.86,20.16,19.69,20.06,517348,0.0,1.0
2017-09-18,19.66,20.0,19.41,19.95,579911,19.66,20.0,19.41,19.95,579911,0.0,1.0
2017-09-19,19.8,20.23,19.61,19.7,749878,19.8,20.23,19.61,19.7,749878,0.0,1.0
2017-09-20,19.51,19.95,19.3,19.82,639763,19.51,19.95,19.3,19.82,639763,0.0,1.0
2017-09-21,19.49,19.61,19.3,19.49,389223,19.49,19.61,19.3,19.49,389223,0.0,1.0
2017-09-22,19.34,19.65,19.29,19.37,389648,19.34,19.65,19.29,19.37,389648,0.0,1.0
2017-09-25,19.13,19.46,19.05,19.26,477132,19.13,19.46,19.05,19.26,477132,0.0,1.0
2017-09-26,19.91,19.98,19.18,19.2,1077332,19.91,19.98,19.18,19.2,1077332,0.0,1.0
2017-09-27,20.29,20.38,19.83,20.0,1160043,20.29,20.38,19.83,20.0,1160043,0.0,1.0
2017-09-28,20.28,20.97,20.01,20.29,822665,20.28,20.97,20.01,20.29,822665,0.0,1.0
2017-09-29,20.55,20.88,20.061,20.07,1220385,20.55,20.88,20.061,20.07,1220385,0.0,1.0
2017-10-02,20.98,21.18,20.64,20.7,1045946,20.98,21.18,20.64,20.7,1045946,0.0,1.0
2017-10-03,20.96,21.18,20.57,21.14,691838,20.96,21.18,20.57,21.14,691838,0.0,1.0
2017-10-04,20.76,21.0,20.59,20.81,493206,20.76,21.0,20.59,20.81,493206,0.0,1.0
2017-10-05,20.55,20.76,20.31,20.31,673126,20.55,20.76,20.31,20.31,673126,0.0,1.0
2017-10-06,21.05,21.11,20.21,20.53,954710,21.05,21.11,20.21,20.53,954710,0.0,1.0
2017-10-09,20.82,21.16,20.66,21.11,487212,20.82,21.16,20.66,21.11,487212,0.0,1.0
2017-10-10,21.1,21.741,20.9,20.98,903942,21.1,21.741,20.9,20.98,903942,0.0,1.0
2017-10-11,21.23,21.35,21.09,21.28,523922,21.23,21.35,21.09,21.28,523922,0.0,1.0
2017-10-12,20.93,21.21,20.75,21.11,416073,20.93,21.21,20.75,21.11,416073,0.0,1.0
2017-10-13,20.79,20.97,20.62,20.76,444617,20.79,20.97,20.62,20.76,444617,0.0,1.0
2017-10-16,20.59,20.78,20.35,20.76,370825,20.59,20.78,20.35,20.76,370825,0.0,1.0
2017-10-17,20.39,20.787,20.37,20.7,436983,20.39,20.787,20.37,20.7,436983,0.0,1.0
2017-10-18,20.57,20.58,20.34,20.4,326778,20.57,20.58,20.34,20.4,326778,0.0,1.0
2017-10-19,20.51,20.55,20.3,20.51,283812,20.51,20.55,20.3,20.51,283812,0.0,1.0
2017-10-20,20.83,20.84,20.43,20.48,327940,20.83,20.84,20.43,20.48,327940,0.0,1.0
2017-10-23,20.33,20.98,20.33,20.98,571525,20.33,20.98,20.33,20.98,571525,0.0,1.0
2017-10-24,20.6,20.79,20.34,20.4,779083,20.6,20.79,20.34,20.4,779083,0.0,1.0
2017-10-25,20.14,20.695,19.95,20.65,469947,20.14,20.695,19.95,20.65,469947,0.0,1.0
2017-10-26,20.56,20.56,20.16,20.17,417215,20.56,20.56,20.16,20.17,417215,0.0,1.0
2017-10-27,20.81,20.94,20.47,20.56,357368,20.81,20.94,20.47,20.56,357368,0.0,1.0
2017-10-30,21.6,21.75,20.65,20.88,833743,21.6,21.75,20.65,20.88,833743,0.0,1.0
2017-10-31,21.48,22.0,21.13,21.55,631071,21.48,22.0,21.13,21.55,631071,0.0,1.0
2017-11-01,21.42,21.595,21.11,21.53,544607,21.42,21.595,21.11,21.53,544607,0.0,1.0
2017-11-02,20.72,21.561,20.46,21.39,643864,20.72,21.561,20.46,21.39,643864,0.0,1.0
2017-11-03,21.12,21.17,20.66,20.72,566416,21.12,21.17,20.66,20.72,566416,0.0,1.0
2017-11-06,21.59,21.75,21.08,21.1,590549,21.59,21.75,21.08,21.1,590549,0.0,1.0
2017-11-07,21.93,21.94,21.3,21.73,680514,21.93,21.94,21.3,21.73,680514,0.0,1.0
2017-11-08,21.73,22.37,21.6,21.87,948933,21.73,22.37,21.6,21.87,948933,0.0,1.0
2017-11-09,24.79,25.3,23.32,23.7,4339095,24.79,25.3,23.32,23.7,4339095,0.0,1.0
2017-11-10,26.0,26.08,24.82,25.03,2060640,26.0,26.08,24.82,25.03,2060640,0.0,1.0
2017-11-13,24.98,25.79,24.35,25.69,1376252,24.98,25.79,24.35,25.69,1376252,0.0,1.0
2017-11-14,24.33,25.06,24.091,24.77,812909,24.33,25.06,24.091,24.77,812909,0.0,1.0
2017-11-15,24.11,24.6,23.46,24.11,771884,24.11,24.6,23.46,24.11,771884,0.0,1.0
2017-11-16,25.06,25.53,24.27,24.27,972655,25.06,25.53,24.27,24.27,972655,0.0,1.0
2017-11-17,26.38,26.4,25.39,25.57,996241,26.38,26.4,25.39,25.57,996241,0.0,1.0
2017-11-20,26.8,27.38,26.25,26.37,1330108,26.8,27.38,26.25,26.37,1330108,0.0,1.0
2017-11-21,26.79,27.25,26.31,27.25,719101,26.79,27.25,26.31,27.25,719101,0.0,1.0
2017-11-22,27.07,27.285,26.73,26.9,652473,27.07,27.285,26.73,26.9,652473,0.0,1.0
2017-11-24,27.48,27.77,27.27,27.27,456645,27.48,27.77,27.27,27.27,456645,0.0,1.0
2017-11-27,26.75,28.005,26.35,28.0,897172,26.75,28.005,26.35,28.0,897172,0.0,1.0
2017-11-28,26.12,27.09,26.12,26.8,996944,26.12,27.09,26.12,26.8,996944,0.0,1.0
2017-11-29,26.67,26.95,26.0468,26.22,756116,26.67,26.95,26.0468,26.22,756116,0.0,1.0
2017-11-30,26.88,27.13,26.44,26.68,753905,26.88,27.13,26.44,26.68,753905,0.0,1.0
2017-12-01,27.21,27.41,26.71,27.14,885739,27.21,27.41,26.71,27.14,885739,0.0,1.0
2017-12-04,27.41,27.83,27.13,27.49,610336,27.41,27.83,27.13,27.49,610336,0.0,1.0
2017-12-05,27.6,27.75,27.13,27.4,647639,27.6,27.75,27.13,27.4,647639,0.0,1.0
2017-12-06,27.13,27.7,26.92,27.57,544438,27.13,27.7,26.92,27.57,544438,0.0,1.0
2017-12-07,27.88,27.94,27.02,27.2,624094,27.88,27.94,27.02,27.2,624094,0.0,1.0
2017-12-08,28.06,28.8,27.71,27.97,697052,28.06,28.8,27.71,27.97,697052,0.0,1.0
2017-12-11,28.26,28.38,27.97,28.09,449294,28.26,28.38,27.97,28.09,449294,0.0,1.0
2017-12-12,28.27,28.89,28.19,28.31,595392,28.27,28.89,28.19,28.31,595392,0.0,1.0
2017-12-13,27.72,28.515,27.69,28.27,650922,27.72,28.515,27.69,28.27,650922,0.0,1.0
2017-12-14,27.58,28.19,27.41,27.975,600766,27.58,28.19,27.41,27.975,600766,0.0,1.0
2017-12-15,26.45,27.67,26.28,27.35,1157961,26.45,27.67,26.28,27.35,1157961,0.0,1.0
2017-12-18,27.61,27.63,26.88,27.05,842145,27.61,27.63,26.88,27.05,842145,0.0,1.0
2017-12-19,27.36,27.96,27.35,27.605,680877,27.36,27.96,27.35,27.605,680877,0.0,1.0
2017-12-20,27.86,28.0,27.4,27.425,495453,27.86,28.0,27.4,27.425,495453,0.0,1.0
2017-12-21,29.31,29.31,27.92,28.3,1237197,29.31,29.31,27.92,28.3,1237197,0.0,1.0
2017-12-22,29.71,29.7799,28.7121,29.34,1215280,29.71,29.7799,28.7121,29.34,1215280,0.0,1.0
2017-12-26,30.73,30.88,29.84,29.93,708171,30.73,30.88,29.84,29.93,708171,0.0,1.0
2017-12-27,31.0,31.3764,30.62,30.7,1012809,31.0,31.3764,30.62,30.7,1012809,0.0,1.0
2017-12-28,31.63,31.95,31.0,31.33,935857,31.63,31.95,31.0,31.33,935857,0.0,1.0
2017-12-29,31.56,31.91,31.09,31.91,848110,31.56,31.91,31.09,31.91,848110,0.0,1.0
2018-01-02,31.8,32.22,31.25,31.79,857234,31.8,32.22,31.25,31.79,857234,0.0,1.0
2018-01-03,32.87,33.43,31.84,31.95,1261879,32.87,33.43,31.84,31.95,1261879,0.0,1.0
2018-01-04,33.6,33.69,32.67,33.35,922390,33.6,33.69,32.67,33.35,922390,0.0,1.0
2018-01-05,33.43,33.96,33.05,33.85,1383086,33.43,33.96,33.05,33.85,1383086,0.0,1.0
2018-01-08,33.01,33.61,32.34,33.61,1469579,33.01,33.61,32.34,33.61,1469579,0.0,1.0
2018-01-09,33.21,33.5099,32.74,33.38,838251,33.21,33.5099,32.74,33.38,838251,0.0,1.0
2018-01-10,32.74,33.36,32.6,32.98,714765,32.74,33.36,32.6,32.98,714765,0.0,1.0
2018-01-11,32.76,33.24,32.34,32.45,848138,32.76,33.24,32.34,32.45,848138,0.0,1.0
2018-01-12,32.38,32.99,32.3,32.88,663572,32.38,32.99,32.3,32.88,663572,0.0,1.0
2018-01-16,31.83,33.15,31.16,33.15,1096742,31.83,33.15,31.16,33.15,1096742,0.0,1.0
2018-01-17,32.6,32.68,31.83,31.83,1422754,32.6,32.68,31.83,31.83,1422754,0.0,1.0
2018-01-18,32.79,33.5,32.6,32.86,614275,32.79,33.5,32.6,32.86,614275,0.0,1.0
2018-01-19,32.61,33.02,32.55,32.79,635526,32.61,33.02,32.55,32.79,635526,0.0,1.0
2018-01-22,33.15,33.25,32.05,32.6,698103,33.15,33.25,32.05,32.6,698103,0.0,1.0
2018-01-23,35.23,35.41,33.15,33.28,3318016,35.23,35.41,33.15,33.28,3318016,0.0,1.0
2018-01-24,35.06,35.6675,34.573,35.63,1152537,35.06,35.6675,34.573,35.63,1152537,0.0,1.0
2018-01-25,35.33,35.61,34.41,35.22,916686,35.33,35.61,34.41,35.22,916686,0.0,1.0
2018-01-26,35.56,35.57,34.84,35.36,1010434,35.56,35.57,34.84,35.36,1010434,0.0,1.0
2018-01-29,34.85,35.5401,34.765,35.3,1488444,34.85,35.5401,34.765,35.3,1488444,0.0,1.0
2018-01-30,35.0,35.11,33.68,34.4,800294,35.0,35.11,33.68,34.4,800294,0.0,1.0
2018-01-31,35.94,36.49,35.0,35.0,1081894,35.94,36.49,35.0,35.0,1081894,0.0,1.0
2018-02-01,35.72,35.97,35.41,35.64,595964,35.72,35.97,35.41,35.64,595964,0.0,1.0
2018-02-02,35.8,37.1,35.22,35.5,1365983,35.8,37.1,35.22,35.5,1365983,0.0,1.0
2018-02-05,35.71,37.51,34.745,35.74,1884301,35.71,37.51,34.745,35.74,1884301,0.0,1.0
2018-02-06,37.09,37.33,34.86,34.99,1611827,37.09,37.33,34.86,34.99,1611827,0.0,1.0
2018-02-07,38.12,38.25,36.96,37.61,2650127,38.12,38.25,36.96,37.61,2650127,0.0,1.0
2018-02-08,31.79,34.7,31.05,34.05,8843244,31.79,34.7,31.05,34.05,8843244,0.0,1.0
2018-02-09,30.46,33.36,28.41,32.75,4553323,30.46,33.36,28.41,32.75,4553323,0.0,1.0
2018-02-12,31.74,32.15,30.38,31.04,1526067,31.74,32.15,30.38,31.04,1526067,0.0,1.0
2018-02-13,33.17,33.45,31.16,31.26,1430931,33.17,33.45,31.16,31.26,1430931,0.0,1.0
2018-02-14,34.85,34.98,32.61,32.95,1516378,34.85,34.98,32.61,32.95,1516378,0.0,1.0
2018-02-15,34.01,35.23,33.66,35.23,1663550,34.01,35.23,33.66,35.23,1663550,0.0,1.0
2018-02-16,34.0,34.51,33.62,34.0,944752,34.0,34.51,33.62,34.0,944752,0.0,1.0
2018-02-20,33.54,34.04,33.35,33.61,715324,33.54,34.04,33.35,33.61,715324,0.0,1.0
2018-02-21,33.63,34.17,33.33,33.51,572356,33.63,34.17,33.33,33.51,572356,0.0,1.0
2018-02-22,32.07,33.73,32.001,33.64,873160,32.07,33.73,32.001,33.64,873160,0.0,1.0
2018-02-23,32.78,33.06,32.25,32.3,577689,32.78,33.06,32.25,32.3,577689,0.0,1.0
2018-02-26,33.6,33.69,32.73,33.04,528234,33.6,33.69,32.73,33.04,528234,0.0,1.0
2018-02-27,32.76,33.7,32.76,33.49,434912,32.76,33.7,32.76,33.49,434912,0.0,1.0
2018-02-28,31.63,33.09,31.63,33.09,865838,31.63,33.09,31.63,33.09,865838,0.0,1.0
2018-03-01,31.32,32.15,30.76,31.78,693936,31.32,32.15,30.76,31.78,693936,0.0,1.0
2018-03-02,32.07,32.19,30.5,31.0,655344,32.07,32.19,30.5,31.0,655344,0.0,1.0
2018-03-05,32.41,33.0,31.77,31.77,471203,32.41,33.0,31.77,31.77,471203,0.0,1.0
2018-03-06,32.3,32.89,32.09,32.61,353496,32.3,32.89,32.09,32.61,353496,0.0,1.0
2018-03-07,31.71,32.41,31.6,32.08,573648,31.71,32.41,31.6,32.08,573648,0.0,1.0
2018-03-08,32.01,32.22,31.55,31.71,357032,32.01,32.22,31.55,31.71,357032,0.0,1.0
2018-03-09,32.48,32.94,32.02,32.26,577763,32.48,32.94,32.02,32.26,577763,0.0,1.0
2018-03-12,33.04,33.12,32.49,32.49,478658,33.04,33.12,32.49,32.49,478658,0.0,1.0
2018-03-13,33.31,33.8699,32.96,33.39,466330,33.31,33.8699,32.96,33.39,466330,0.0,1.0
2018-03-14,32.88,33.61,32.67,33.39,439286,32.88,33.61,32.67,33.39,439286,0.0,1.0
2018-03-15,33.3,33.31,32.6,32.87,268416,33.3,33.31,32.6,32.87,268416,0.0,1.0
2018-03-16,34.74,34.86,33.07,33.29,961918,34.74,34.86,33.07,33.29,961918,0.0,1.0
2018-03-19,34.15,34.75,33.46,34.66,709645,34.15,34.75,33.46,34.66,709645,0.0,1.0
2018-03-20,35.74,36.0,34.15,34.22,1240436,35.74,36.0,34.15,34.22,1240436,0.0,1.0
2018-03-21,36.44,36.66,35.48,35.81,623016,36.44,36.66,35.48,35.81,623016,0.0,1.0
2018-03-22,34.54,36.55,34.52,35.79,701973,34.54,36.55,34.52,35.79,701973,0.0,1.0
2018-03-23,33.96,35.74,33.85,34.63,994681,33.96,35.74,33.85,34.63,994681,0.0,1.0
2018-03-26,34.71,35.0815,33.98,34.58,421544,34.71,35.0815,33.98,34.58,421544,0.0,1.0
2018-03-27,34.0,35.38,33.65,34.95,506141,34.0,35.38,33.65,34.95,506141,0.0,1.0
2018-03-28,32.84,34.0,32.61,33.74,727279,32.84,34.0,32.61,33.74,727279,0.0,1.0
2018-03-29,33.42,33.75,33.07,33.07,506011,33.42,33.75,33.07,33.07,506011,0.0,1.0
2018-04-02,32.75,33.71,32.37,33.39,694239,32.75,33.71,32.37,33.39,694239,0.0,1.0
2018-04-03,33.83,33.85,32.68,32.94,512094,33.83,33.85,32.68,32.94,512094,0.0,1.0
2018-04-04,34.81,34.91,33.03,33.03,599724,34.81,34.91,33.03,33.03,599724,0.0,1.0
2018-04-05,35.03,35.13,34.32,35.05,540832,35.03,35.13,34.32,35.05,540832,0.0,1.0
2018-04-06,34.09,35.15,33.79,34.67,287538,34.09,35.15,33.79,34.67,287538,0.0,1.0
2018-04-09,34.66,35.35,34.32,34.34,383222,34.66,35.35,34.32,34.34,383222,0.0,1.0
2018-04-10,35.39,35.56,34.72,35.24,391569,35.39,35.56,34.72,35.24,391569,0.0,1.0
2018-04-11,34.71,35.2,34.49,34.82,447291,34.71,35.2,34.49,34.82,447291,0.0,1.0
2018-04-12,34.63,35.1,34.54,34.88,278010,34.63,35.1,34.54,34.88,278010,0.0,1.0
2018-04-13,34.02,35.23,33.73,34.69,395266,34.02,35.23,33.73,34.69,395266,0.0,1.0
2018-04-16,34.25,34.46,33.67,34.22,400484,34.25,34.46,33.67,34.22,400484,0.0,1.0
2018-04-17,34.46,34.77,34.33,34.33,303858,34.46,34.77,34.33,34.33,303858,0.0,1.0
2018-04-18,34.99,35.49,34.35,34.58,405555,34.99,35.49,34.35,34.58,405555,0.0,1.0
2018-04-19,36.57,37.22,35.1775,35.41,1721503,36.57,37.22,35.1775,35.41,1721503,0.0,1.0
2018-04-20,36.5,37.49,36.01,36.79,759598,36.5,37.49,36.01,36.79,759598,0.0,1.0
2018-04-23,35.09,37.09,34.64,36.94,970692,35.09,37.09,34.64,36.94,970692,0.0,1.0
2018-04-24,35.56,36.53,34.7633,35.08,818037,35.56,36.53,34.7633,35.08,818037,0.0,1.0
2018-04-25,35.18,35.62,34.18,35.46,565173,35.18,35.62,34.18,35.46,565173,0.0,1.0
2018-04-26,36.09,36.15,34.9108,35.21,300934,36.09,36.15,34.9108,35.21,300934,0.0,1.0
2018-04-27,36.58,37.37,36.12,36.12,588758,36.58,37.37,36.12,36.12,588758,0.0,1.0
2018-04-30,37.08,37.8,36.68,36.77,526039,37.08,37.8,36.68,36.77,526039,0.0,1.0
2018-05-01,36.8,36.97,35.781,36.76,317595,36.8,36.97,35.781,36.76,317595,0.0,1.0
2018-05-02,37.09,37.5658,36.72,36.8,396051,37.09,37.5658,36.72,36.8,396051,0.0,1.0
2018-05-03,36.79,37.4,36.65,37.03,357199,36.79,37.4,36.65,37.03,357199,0.0,1.0
2018-05-04,37.15,37.34,36.02,36.55,345769,37.15,37.34,36.02,36.55,345769,0.0,1.0
2018-05-07,38.18,38.46,37.1808,37.23,634728,38.18,38.46,37.1808,37.23,634728,0.0,1.0
2018-05-08,37.15,38.4,36.92,38.23,501885,37.15,38.4,36.92,38.23,501885,0.0,1.0
2018-05-09,37.43,38.02,37.18,37.18,348006,37.43,38.02,37.18,37.18,348006,0.0,1.0
2018-05-10,37.06,37.8,36.92,37.22,411044,37.06,37.8,36.92,37.22,411044,0.0,1.0
2018-05-11,37.04,37.37,36.61,37.0,358719,37.04,37.37,36.61,37.0,358719,0.0,1.0
2018-05-14,37.85,37.95,36.67,37.07,456818,37.85,37.95,36.67,37.07,456818,0.0,1.0
2018-05-15,39.1,39.49,37.4,37.59,1472248,39.1,39.49,37.4,37.59,1472248,0.0,1.0
2018-05-16,40.36,40.46,39.2512,39.31,682423,40.36,40.46,39.2512,39.31,682423,0.0,1.0
2018-05-17,40.87,41.11,39.85,40.48,771040,40.87,41.11,39.85,40.48,771040,0.0,1.0
2018-05-18,40.97,41.19,39.71,40.87,755320,40.97,41.19,39.71,40.87,755320,0.0,1.0
2018-05-21,39.35,41.5,38.37,41.36,972975,39.35,41.5,38.37,41.36,972975,0.0,1.0
2018-05-22,39.9,41.11,39.6,39.93,700024,39.9,41.11,39.6,39.93,700024,0.0,1.0
2018-05-23,39.96,40.6612,39.35,39.67,695224,39.96,40.6612,39.35,39.67,695224,0.0,1.0
2018-05-24,39.6,40.28,39.34,40.28,594549,39.6,40.28,39.34,40.28,594549,0.0,1.0
2018-05-25,39.73,39.78,39.15,39.36,325741,39.73,39.78,39.15,39.36,325741,0.0,1.0
2018-05-29,39.81,40.89,39.32,39.33,496007,39.81,40.89,39.32,39.33,496007,0.0,1.0
2018-05-30,39.82,40.9733,39.58,39.92,755450,39.82,40.9733,39.58,39.92,755450,0.0,1.0
2018-05-31,42.05,42.33,40.35,40.93,1259664,42.05,42.33,40.35,40.93,1259664,0.0,1.0
2018-06-01,42.54,42.997,41.34,42.36,798961,42.54,42.997,41.34,42.36,798961,0.0,1.0
2018-06-04,43.17,43.714,42.68,42.82,738265,43.17,43.714,42.68,42.82,738265,0.0,1.0
2018-06-05,43.86,44.04,42.891,43.16,544912,43.86,44.04,42.891,43.16,544912,0.0,1.0
2018-06-06,44.22,44.8,43.91,44.62,640127,44.22,44.8,43.91,44.62,640127,0.0,1.0
2018-06-07,42.71,44.2,42.46,43.81,806944,42.71,44.2,42.46,43.81,806944,0.0,1.0
2018-06-08,43.23,43.4,42.25,42.54,855205,43.23,43.4,42.25,42.54,855205,0.0,1.0
2018-06-11,43.52,44.31,43.3,43.46,591028,43.52,44.31,43.3,43.46,591028,0.0,1.0
2018-06-12,44.77,45.07,43.45,43.82,583158,44.77,45.07,43.45,43.82,583158,0.0,1.0
2018-06-13,45.17,45.8,44.8,44.81,861777,45.17,45.8,44.8,44.81,861777,0.0,1.0
2018-06-14,45.85,46.33,45.005,45.4,1617887,45.85,46.33,45.005,45.4,1617887,0.0,1.0
2018-06-15,61.02,61.69,53.18,59.02,13799335,61.02,61.69,53.18,59.02,13799335,0.0,1.0
2018-06-18,64.73,66.3,60.01,60.1,6467931,64.73,66.3,60.01,60.1,6467931,0.0,1.0
2018-06-19,67.42,67.74,63.25,64.01,2944725,67.42,67.74,63.25,64.01,2944725,0.0,1.0
2018-06-20,64.0,68.75,63.75,68.28,3963247,64.0,68.75,63.75,68.28,3963247,0.0,1.0
2018-06-21,62.15,63.63,61.81,63.3,5081341,62.15,63.63,61.81,63.3,5081341,0.0,1.0
2018-06-22,57.61,62.91,57.28,62.66,4430151,57.61,62.91,57.28,62.66,4430151,0.0,1.0
2018-06-25,58.84,59.76,55.77,57.43,3950304,58.84,59.76,55.77,57.43,3950304,0.0,1.0
2018-06-26,57.35,60.35,55.98,59.63,3097923,57.35,60.35,55.98,59.63,3097923,0.0,1.0
2018-06-27,56.61,59.03,56.25,57.1,1260271,56.61,59.03,56.25,57.1,1260271,0.0,1.0
2018-06-28,58.2,58.3,56.22,56.36,881784,58.2,58.3,56.22,56.36,881784,0.0,1.0
2018-06-29,58.85,60.55,58.4,58.55,1172398,58.85,60.55,58.4,58.55,1172398,0.0,1.0
2018-07-02,58.88,59.24,56.58,58.98,651909,58.88,59.24,56.58,58.98,651909,0.0,1.0
2018-07-03,59.31,59.78,58.19,59.06,761542,59.31,59.78,58.19,59.06,761542,0.0,1.0
2018-07-05,60.02,60.7,58.73,60.25,987707,60.02,60.7,58.73,60.25,987707,0.0,1.0
2018-07-06,59.61,61.48,58.68,59.84,994871,59.61,61.48,58.68,59.84,994871,0.0,1.0
2018-07-09,60.16,60.42,58.6801,60.0,818741,60.16,60.42,58.6801,60.0,818741,0.0,1.0
2018-07-10,61.58,61.93,60.16,60.46,1520667,61.58,61.93,60.16,60.46,1520667,0.0,1.0
2018-07-11,60.98,61.97,60.36,60.84,939611,60.98,61.97,60.36,60.84,939611,0.0,1.0
2018-07-12,60.31,61.508,59.42,61.05,906161,60.31,61.508,59.42,61.05,906161,0.0,1.0
2018-07-13,60.27,61.129,59.58,60.0,702106,60.27,61.129,59.58,60.0,702106,0.0,1.0
2018-07-16,61.12,61.28,59.67,60.25,705902,61.12,61.28,59.67,60.25,705902,0.0,1.0
2018-07-17,63.6,63.84,61.14,61.14,1112278,63.6,63.84,61.14,61.14,1112278,0.0,1.0
2018-07-18,64.77,64.91,63.06,64.0965,814652,64.77,64.91,63.06,64.0965,814652,0.0,1.0
2018-07-19,64.3,64.95,63.89,64.6,529681,64.3,64.95,63.89,64.6,529681,0.0,1.0
2018-07-20,62.7,64.82,62.01,64.55,1034986,62.7,64.82,62.01,64.55,1034986,0.0,1.0
2018-07-23,63.33,63.94,62.04,63.5,883366,63.33,63.94,62.04,63.5,883366,0.0,1.0
2018-07-24,61.2,64.0823,61.17,63.53,755378,61.2,64.0823,61.17,63.53,755378,0.0,1.0
2018-07-25,61.87,62.2,60.36,60.98,661864,61.87,62.2,60.36,60.98,661864,0.0,1.0
2018-07-26,62.06,62.63,61.151,61.38,441356,62.06,62.63,61.151,61.38,441356,0.0,1.0
2018-07-27,58.98,62.44,58.53,62.04,923534,58.98,62.44,58.53,62.04,923534,0.0,1.0
2018-07-30,55.35,58.99,55.03,58.7,1501842,55.35,58.99,55.03,58.7,1501842,0.0,1.0
2018-07-31,57.43,57.46,55.0735,55.3,1083580,57.43,57.46,55.0735,55.3,1083580,0.0,1.0
2018-08-01,57.05,57.61,55.98,56.02,668332,57.05,57.61,55.98,56.02,668332,0.0,1.0
2018-08-02,58.24,58.419,56.4713,57.23,631869,58.24,58.419,56.4713,57.23,631869,0.0,1.0
2018-08-03,57.25,58.775,56.79,58.42,625336,57.25,58.775,56.79,58.42,625336,0.0,1.0
2018-08-06,57.17,58.13,56.71,57.33,429118,57.17,58.13,56.71,57.33,429118,0.0,1.0
2018-08-07,56.0,58.0,55.48,58.0,1073349,56.0,58.0,55.48,58.0,1073349,0.0,1.0
2018-08-08,55.91,56.33,55.1,56.0,1496691,55.91,56.33,55.1,56.0,1496691,0.0,1.0
2018-08-09,54.0,59.48,54.0,59.17,3921786,54.0,59.48,54.0,59.17,3921786,0.0,1.0
2018-08-10,55.06,56.43,53.0,53.73,1855408,55.06,56.43,53.0,53.73,1855408,0.0,1.0
2018-08-13,54.02,54.9,52.311,54.2,1776372,54.02,54.9,52.311,54.2,1776372,0.0,1.0
2018-08-14,51.54,53.8275,50.82,53.74,2113005,51.54,53.8275,50.82,53.74,2113005,0.0,1.0
2018-08-15,50.85,51.42,49.68,51.05,1308308,50.85,51.42,49.68,51.05,1308308,0.0,1.0
2018-08-16,51.55,52.72,50.38,50.88,1165406,51.55,52.72,50.38,50.88,1165406,0.0,1.0
2018-08-17,50.85,51.75,50.4332,51.36,764814,50.85,51.75,50.4332,51.36,764814,0.0,1.0
2018-08-20,53.78,54.16,50.98,50.98,1047215,53.78,54.16,50.98,50.98,1047215,0.0,1.0
2018-08-21,54.03,54.8588,53.69,54.01,910279,54.03,54.8588,53.69,54.01,910279,0.0,1.0
2018-08-22,55.25,55.5,53.65,53.94,576185,55.25,55.5,53.65,53.94,576185,0.0,1.0
2018-08-23,56.3,56.3,54.98,55.11,803131,56.3,56.3,54.98,55.11,803131,0.0,1.0
2018-08-24,56.5,57.11,56.18,56.35,579569,56.5,57.11,56.18,56.35,579569,0.0,1.0
2018-08-27,58.02,58.7,56.68,56.79,755189,58.02,58.7,56.68,56.79,755189,0.0,1.0
2018-08-28,58.7,59.55,57.62,58.24,701032,58.7,59.55,57.62,58.24,701032,0.0,1.0
2018-08-29,59.33,59.49,58.18,58.43,402596,59.33,59.49,58.18,58.43,402596,0.0,1.0
2018-08-30,59.94,60.45,59.12,59.22,547866,59.94,60.45,59.12,59.22,547866,0.0,1.0
2018-08-31,60.87,61.33,59.99,60.46,655706,60.87,61.33,59.99,60.46,655706,0.0,1.0
2018-09-04,60.24,60.76,58.34,60.63,651011,60.24,60.76,58.34,60.63,651011,0.0,1.0
2018-09-05,55.83,59.96,55.4596,59.92,1388440,55.83,59.96,55.4596,59.92,1388440,0.0,1.0
2018-09-06,55.21,57.395,54.55,56.35,636823,55.21,57.395,54.55,56.35,636823,0.0,1.0
2018-09-07,55.9,56.95,54.721,54.8,458357,55.9,56.95,54.721,54.8,458357,0.0,1.0
2018-09-10,57.69,58.0,55.83,55.83,660941,57.69,58.0,55.83,55.83,660941,0.0,1.0
2018-09-11,59.49,59.72,57.18,57.18,708195,59.49,59.72,57.18,57.18,708195,0.0,1.0
2018-09-12,59.77,60.76,58.12,59.65,615615,59.77,60.76,58.12,59.65,615615,0.0,1.0
2018-09-13,59.01,60.7489,58.61,59.67,520875,59.01,60.7489,58.61,59.67,520875,0.0,1.0
2018-09-14,58.14,59.0,57.1047,58.99,529910,58.14,59.0,57.1047,58.99,529910,0.0,1.0
2018-09-17,57.54,58.71,56.9,57.98,425028,57.54,58.71,56.9,57.98,425028,0.0,1.0
2018-09-18,59.1,60.13,57.83,57.9,766140,59.1,60.13,57.83,57.9,766140,0.0,1.0
2018-09-19,56.52,59.6786,55.74,59.37,1015975,56.52,59.6786,55.74,59.37,1015975,0.0,1.0
2018-09-20,57.01,57.5,55.5,56.96,477354,57.01,57.5,55.5,56.96,477354,0.0,1.0
2018-09-21,57.3,57.5,56.21,56.66,809595,57.3,57.5,56.21,56.66,809595,0.0,1.0
2018-09-24,58.02,58.25,56.77,57.14,371255,58.02,58.25,56.77,57.14,371255,0.0,1.0
2018-09-25,57.99,59.36,57.79,58.19,439586,57.99,59.36,57.79,58.19,439586,0.0,1.0
2018-09-26,63.64,64.3,58.11,58.14,3940631,63.64,64.3,58.11,58.14,3940631,0.0,1.0
2018-09-27,64.02,64.8799,62.3,63.93,1535612,64.02,64.8799,62.3,63.93,1535612,0.0,1.0
2018-09-28,64.54,65.82,63.55,63.81,1062363,64.54,65.82,63.55,63.81,1062363,0.0,1.0
2018-10-01,61.75,65.8,61.25,65.21,1298040,61.75,65.8,61.25,65.21,1298040,0.0,1.0
2018-10-02,59.22,61.7,59.02,61.7,1044284,59.22,61.7,59.02,61.7,1044284,0.0,1.0
2018-10-03,58.76,60.0,58.0308,59.92,770242,58.76,60.0,58.0308,59.92,770242,0.0,1.0
2018-10-04,56.05,58.56,54.75,58.08,1560717,56.05,58.56,54.75,58.08,1560717,0.0,1.0
2018-10-05,56.96,57.657,55.47,55.66,1092444,56.96,57.657,55.47,55.66,1092444,0.0,1.0
2018-10-08,54.29,57.48,53.44,56.6,910836,54.29,57.48,53.44,56.6,910836,0.0,1.0
2018-10-09,53.17,55.38,52.8,54.99,1023683,53.17,55.38,52.8,54.99,1023683,0.0,1.0
2018-10-10,48.04,52.65,48.04,52.65,3034685,48.04,52.65,48.04,52.65,3034685,0.0,1.0
2018-10-11,47.19,49.19,47.02,47.43,1421449,47.19,49.19,47.02,47.43,1421449,0.0,1.0
2018-10-12,50.44,50.56,48.98,49.07,1704842,50.44,50.56,48.98,49.07,1704842,0.0,1.0
2018-10-15,50.7,50.92,49.65,50.44,988369,50.7,50.92,49.65,50.44,988369,0.0,1.0
2018-10-16,53.67,53.7,51.01,51.13,956635,53.67,53.7,51.01,51.13,956635,0.0,1.0
2018-10-17,52.45,53.47,51.59,53.4,797339,52.45,53.47,51.59,53.4,797339,0.0,1.0
2018-10-18,51.94,52.82,51.34,52.0,709399,51.94,52.82,51.34,52.0,709399,0.0,1.0
2018-10-19,49.84,52.77,49.6,52.23,1086742,49.84,52.77,49.6,52.23,1086742,0.0,1.0
2018-10-22,50.81,51.57,49.69,50.99,559862,50.81,51.57,49.69,50.99,559862,0.0,1.0
2018-10-23,48.38,49.44,46.85,48.72,1018207,48.38,49.44,46.85,48.72,1018207,0.0,1.0
2018-10-24,47.12,49.7,47.04,48.74,788157,47.12,49.7,47.04,48.74,788157,0.0,1.0
2018-10-25,48.15,48.71,47.34,47.34,681644,48.15,48.71,47.34,47.34,681644,0.0,1.0
2018-10-26,47.42,48.62,46.25,47.3,795846,47.42,48.62,46.25,47.3,795846,0.0,1.0
2018-10-29,48.09,49.54,47.32,47.57,764860,48.09,49.54,47.32,47.57,764860,0.0,1.0
2018-10-30,50.96,51.87,48.0,48.06,1025823,50.96,51.87,48.0,48.06,1025823,0.0,1.0
2018-10-31,54.57,54.63,51.7,51.9,1228457,54.57,54.63,51.7,51.9,1228457,0.0,1.0
2018-11-01,55.49,55.66,53.09,54.64,1110704,55.49,55.66,53.09,54.64,1110704,0.0,1.0
2018-11-02,58.3,59.28,56.03,56.22,1633202,58.3,59.28,56.03,56.22,1633202,0.0,1.0
2018-11-05,58.27,58.78,56.44,58.45,1417785,58.27,58.78,56.44,58.45,1417785,0.0,1.0
2018-11-06,59.28,59.64,57.98,57.98,1186277,59.28,59.64,57.98,57.98,1186277,0.0,1.0
2018-11-07,61.59,61.78,59.4,59.91,1298204,61.59,61.78,59.4,59.91,1298204,0.0,1.0
2018-11-08,60.13,61.59,59.7,61.5,836442,60.13,61.59,59.7,61.5,836442,0.0,1.0
2018-11-09,59.99,60.16,58.31,58.99,833262,59.99,60.16,58.31,58.99,833262,0.0,1.0
2018-11-12,57.09,60.57,57.05,59.66,1890451,57.09,60.57,57.05,59.66,1890451,0.0,1.0
2018-11-13,58.58,59.64,57.0109,57.48,1933176,58.58,59.64,57.0109,57.48,1933176,0.0,1.0
2018-11-14,64.45,72.27,61.76,67.15,9750496,64.45,72.27,61.76,67.15,9750496,0.0,1.0
2018-11-15,68.22,68.45,63.23,65.0,2569973,68.22,68.45,63.23,65.0,2569973,0.0,1.0
2018-11-16,70.05,71.58,66.93,67.91,3179506,70.05,71.58,66.93,67.91,3179506,0.0,1.0
2018-11-19,67.13,71.54,65.82,69.61,2501478,67.13,71.54,65.82,69.61,2501478,0.0,1.0
2018-11-20,63.18,66.36,62.3038,63.31,2467360,63.18,66.36,62.3038,63.31,2467360,0.0,1.0
2018-11-21,65.29,66.26,63.98,64.55,1117681,65.29,66.26,63.98,64.55,1117681,0.0,1.0
2018-11-23,68.04,68.17,64.7627,65.0,1267047,68.04,68.17,64.7627,65.0,1267047,0.0,1.0
2018-11-26,66.38,69.2795,66.12,69.01,1586970,66.38,69.2795,66.12,69.01,1586970,0.0,1.0
2018-11-27,62.82,64.5,62.44,64.0,4018969,62.82,64.5,62.44,64.0,4018969,0.0,1.0
2018-11-28,65.99,66.33,62.02,63.59,2857286,65.99,66.33,62.02,63.59,2857286,0.0,1.0
2018-11-29,64.97,66.02,64.68,65.37,1559542,64.97,66.02,64.68,65.37,1559542,0.0,1.0
2018-11-30,67.35,68.24,64.78,64.94,2739815,67.35,68.24,64.78,64.94,2739815,0.0,1.0
2018-12-03,69.49,70.26,68.055,70.0,1816697,69.49,70.26,68.055,70.0,1816697,0.0,1.0
2018-12-04,68.38,69.91,67.02,69.4,1998516,68.38,69.91,67.02,69.4,1998516,0.0,1.0
2018-12-06,62.61,65.96,61.26,65.65,2730107,62.61,65.96,61.26,65.65,2730107,0.0,1.0
2018-12-07,58.45,63.91,57.93,62.6,1892501,58.45,63.91,57.93,62.6,1892501,0.0,1.0
2018-12-10,55.96,59.4,54.96,59.0,2494231,55.96,59.4,54.96,59.0,2494231,0.0,1.0
2018-12-11,55.26,58.31,55.18,57.48,2631209,55.26,58.31,55.18,57.48,2631209,0.0,1.0
2018-12-12,58.41,59.39,56.76,57.1,2708828,58.41,59.39,56.76,57.1,2708828,0.0,1.0
2018-12-13,54.69,58.63,54.66,58.52,2148776,54.69,58.63,54.66,58.52,2148776,0.0,1.0
2018-12-14,52.11,53.705,51.82,52.87,2424490,52.11,53.705,51.82,52.87,2424490,0.0,1.0
2018-12-17,50.35,52.33,49.79,50.8,1931355,50.35,52.33,49.79,50.8,1931355,0.0,1.0
2018-12-18,52.1,52.54,50.71,50.91,2062588,52.1,52.54,50.71,50.91,2062588,0.0,1.0
2018-12-19,48.75,52.84,48.16,52.41,3373273,48.75,52.84,48.16,52.41,3373273,0.0,1.0
2018-12-20,45.99,48.81,44.33,48.16,4330327,45.99,48.81,44.33,48.16,4330327,0.0,1.0
2018-12-21,42.24,46.69,42.1,46.31,2970898,42.24,46.69,42.1,46.31,2970898,0.0,1.0
2018-12-24,40.85,42.49,40.81,40.95,1495468,40.85,42.49,40.81,40.95,1495468,0.0,1.0
2018-12-26,43.14,43.23,40.36,41.3,1803408,43.14,43.23,40.36,41.3,1803408,0.0,1.0
2018-12-27,42.21,43.0,40.19,42.49,1875613,42.21,43.0,40.19,42.49,1875613,0.0,1.0
2018-12-28,41.78,42.93,40.93,42.48,1704240,41.78,42.93,40.93,42.48,1704240,0.0,1.0
2018-12-31,43.72,45.77,43.04,44.97,6378116,43.72,45.77,43.04,44.97,6378116,0.0,1.0
2019-01-02,43.86,44.62,41.51,43.05,2387872,43.86,44.62,41.51,43.05,2387872,0.0,1.0
2019-01-03,42.16,44.2,42.12,43.65,2141946,42.16,44.2,42.12,43.65,2141946,0.0,1.0
2019-01-04,44.73,45.55,43.14,43.19,3030353,44.73,45.55,43.14,43.19,3030353,0.0,1.0
2019-01-07,46.75,47.27,44.27,45.5,2110842,46.75,47.27,44.27,45.5,2110842,0.0,1.0
2019-01-08,48.07,48.6,46.7,47.64,2618139,48.07,48.6,46.7,47.64,2618139,0.0,1.0
2019-01-09,49.24,49.78,48.25,48.57,1959411,49.24,49.78,48.25,48.57,1959411,0.0,1.0
2019-01-10,47.93,48.27,45.7,47.92,2904434,47.93,48.27,45.7,47.92,2904434,0.0,1.0
2019-01-11,47.82,47.89,47.15,47.31,1476051,47.82,47.89,47.15,47.31,1476051,0.0,1.0
2019-01-14,47.06,47.71,46.38,46.94,1452006,47.06,47.71,46.38,46.94,1452006,0.0,1.0
2019-01-15,47.24,48.08,46.8201,47.2,1747899,47.24,48.08,46.8201,47.2,1747899,0.0,1.0
2019-01-16,47.53,48.6,47.25,47.35,1732400,47.53,48.6,47.25,47.35,1732400,0.0,1.0
2019-01-17,49.64,50.02,46.89,47.48,1798587,49.64,50.02,46.89,47.48,1798587,0.0,1.0
2019-01-18,50.08,52.18,49.87,50.47,2572498,50.08,52.18,49.87,50.47,2572498,0.0,1.0
2019-01-22,50.05,51.54,49.18,49.41,2033101,50.05,51.54,49.18,49.41,2033101,0.0,1.0
2019-01-23,49.65,50.73,48.79,50.08,1761791,49.65,50.73,48.79,50.08,1761791,0.0,1.0
2019-01-24,46.05,47.85,44.16,47.77,7666863,46.05,47.85,44.16,47.77,7666863,0.0,1.0
2019-01-25,49.11,49.1121,46.81,46.96,3062178,49.11,49.1121,46.81,46.96,3062178,0.0,1.0
2019-01-28,49.99,50.48,47.6,48.08,2023539,49.99,50.48,47.6,48.08,2023539,0.0,1.0
2019-01-29,49.69,50.1916,48.22,49.78,1427747,49.69,50.1916,48.22,49.78,1427747,0.0,1.0
2019-01-30,49.82,50.61,48.51,50.33,1832831,49.82,50.61,48.51,50.33,1832831,0.0,1.0
2019-01-31,51.46,51.68,49.26,50.0,1838858,51.46,51.68,49.26,50.0,1838858,0.0,1.0
2019-02-01,52.35,52.66,50.72,52.14,2095665,52.35,52.66,50.72,52.14,2095665,0.0,1.0
2019-02-04,52.91,53.16,51.2,52.43,1151705,52.91,53.16,51.2,52.43,1151705,0.0,1.0
2019-02-05,54.4,54.88,53.28,53.89,2064640,54.4,54.88,53.28,53.89,2064640,0.0,1.0
2019-02-06,55.39,55.51,52.5244,54.65,2006083,55.39,55.51,52.5244,54.65,2006083,0.0,1.0
2019-02-07,54.54,55.83,53.76,55.01,1871425,54.54,55.83,53.76,55.01,1871425,0.0,1.0
2019-02-08,56.2,56.24,53.11,53.55,1820013,56.2,56.24,53.11,53.55,1820013,0.0,1.0
2019-02-11,57.62,57.86,56.05,57.1,2001749,57.62,57.86,56.05,57.1,2001749,0.0,1.0
2019-02-12,58.85,59.28,57.17,58.04,2885940,58.85,59.28,57.17,58.04,2885940,0.0,1.0
2019-02-13,59.19,59.7,58.18,59.39,3986207,59.19,59.7,58.18,59.39,3986207,0.0,1.0
2019-02-14,51.53,59.94,51.17,59.76,16674149,51.53,59.94,51.17,59.76,16674149,0.0,1.0
2019-02-15,50.11,53.64,49.8501,52.0,6200017,50.11,53.64,49.8501,52.0,6200017,0.0,1.0
2019-02-19,54.15,54.18,49.71,50.11,4703063,54.15,54.18,49.71,50.11,4703063,0.0,1.0
2019-02-20,53.52,54.06,52.57,53.74,3361180,53.52,54.06,52.57,53.74,3361180,0.0,1.0
2019-02-21,53.54,54.1419,52.85,54.05,3173862,53.54,54.1419,52.85,54.05,3173862,0.0,1.0
2019-02-22,55.47,55.75,53.55,53.75,4200986,55.47,55.75,53.55,53.75,4200986,0.0,1.0
2019-02-25,55.66,56.85,55.54,55.65,2078035,55.66,56.85,55.54,55.65,2078035,0.0,1.0
2019-02-26,56.02,56.33,54.68,55.19,2589189,56.02,56.33,54.68,55.19,2589189,0.0,1.0
2019-02-27,57.01,57.43,55.6,55.99,3723827,57.01,57.43,55.6,55.99,3723827,0.0,1.0
2019-02-28,56.91,58.3,56.84,57.21,2446329,56.91,58.3,56.84,57.21,2446329,0.0,1.0
2019-03-01,55.46,57.66,55.25,57.64,3691432,55.46,57.66,55.25,57.64,3691432,0.0,1.0
2019-03-04,52.6,55.8796,52.15,55.61,4255085,52.6,55.8796,52.15,55.61,4255085,0.0,1.0
2019-03-05,53.56,53.77,52.2786,52.31,1810752,53.56,53.77,52.2786,52.31,1810752,0.0,1.0
2019-03-06,51.8,53.35,51.3,53.24,1818484,51.8,53.35,51.3,53.24,1818484,0.0,1.0
2019-03-07,50.12,51.74,49.57,51.61,3049781,50.12,51.74,49.57,51.61,3049781,0.0,1.0
2019-03-08,50.36,50.53,48.75,49.3,1615607,50.36,50.53,48.75,49.3,1615607,0.0,1.0
2019-03-11,51.93,51.97,50.36,50.36,1813711,51.93,51.97,50.36,50.36,1813711,0.0,1.0
2019-03-12,51.33,52.2,50.12,52.17,1474531,51.33,52.2,50.12,52.17,1474531,0.0,1.0
2019-03-13,51.23,52.23,51.12,51.27,1063076,51.23,52.23,51.12,51.27,1063076,0.0,1.0
2019-03-14,51.46,51.885,51.0,51.18,1161118,51.46,51.885,51.0,51.18,1161118,0.0,1.0
2019-03-15,51.09,52.25,50.755,51.7,1014465,51.09,52.25,50.755,51.7,1014465,0.0,1.0
2019-03-18,51.15,51.8,50.15,51.33,926712,51.15,51.8,50.15,51.33,926712,0.0,1.0
2019-03-19,52.2,52.68,51.1406,51.61,1214858,52.2,52.68,51.1406,51.61,1214858,0.0,1.0
2019-03-20,50.4,52.17,50.1248,52.14,1261030,50.4,52.17,50.1248,52.14,1261030,0.0,1.0
2019-03-21,51.26,51.49,50.0,50.02,985388,51.26,51.49,50.0,50.02,985388,0.0,1.0
2019-03-22,48.27,50.97,48.24,50.97,2097963,48.27,50.97,48.24,50.97,2097963,0.0,1.0
2019-03-25,46.33,48.0,45.58,48.0,3815679,46.33,48.0,45.58,48.0,3815679,0.0,1.0
2019-03-26,45.99,47.315,45.624,46.81,1498249,45.99,47.315,45.624,46.81,1498249,0.0,1.0
2019-03-27,45.89,46.2,43.97,45.93,2050415,45.89,46.2,43.97,45.93,2050415,0.0,1.0
2019-03-28,47.02,48.45,46.26,46.43,1958416,47.02,48.45,46.26,46.43,1958416,0.0,1.0
2019-03-29,48.02,48.55,46.96,47.72,1228075,48.02,48.55,46.96,47.72,1228075,0.0,1.0
2019-04-01,48.27,49.1299,48.05,48.98,888091,48.27,49.1299,48.05,48.98,888091,0.0,1.0
2019-04-02,47.94,48.46,47.85,48.17,963731,47.94,48.46,47.85,48.17,963731,0.0,1.0
2019-04-03,48.61,49.22,47.77,48.4,1044627,48.61,49.22,47.77,48.4,1044627,0.0,1.0
2019-04-04,48.89,48.93,48.0,48.44,894778,48.89,48.93,48.0,48.44,894778,0.0,1.0
2019-04-05,48.76,49.38,48.41,49.13,750383,48.76,49.38,48.41,49.13,750383,0.0,1.0
2019-04-08,47.49,48.58,47.3,48.57,887015,47.49,48.58,47.3,48.57,887015,0.0,1.0
2019-04-09,49.08,49.27,47.2601,47.51,1191838,49.08,49.27,47.2601,47.51,1191838,0.0,1.0
2019-04-10,49.8,49.85,48.68,49.0,1249896,49.8,49.85,48.68,49.0,1249896,0.0,1.0
2019-04-11,49.43,50.36,49.17,49.8,1113935,49.43,50.36,49.17,49.8,1113935,0.0,1.0
2019-04-12,47.94,50.04,47.2394,49.66,1551206,47.94,50.04,47.2394,49.66,1551206,0.0,1.0
2019-04-15,47.99,48.36,47.3,47.8,777854,47.99,48.36,47.3,47.8,777854,0.0,1.0
2019-04-16,50.25,50.62,48.15,48.18,1930281,50.25,50.62,48.15,48.18,1930281,0.0,1.0
2019-04-17,52.73,53.0401,50.5,50.6,3399489,52.73,53.0401,50.5,50.6,3399489,0.0,1.0
2019-04-18,52.68,52.95,51.8,52.7,1393324,52.68,52.95,51.8,52.7,1393324,0.0,1.0
2019-04-22,51.93,52.59,51.3535,52.35,1319873,51.93,52.59,51.3535,52.35,1319873,0.0,1.0
2019-04-23,53.34,54.15,51.6,51.92,1614124,53.34,54.15,51.6,51.92,1614124,0.0,1.0
2019-04-24,53.23,53.77,53.0,53.35,755284,53.23,53.77,53.0,53.35,755284,0.0,1.0
2019-04-25,53.7,54.23,52.96,53.06,610353,53.7,54.23,52.96,53.06,610353,0.0,1.0
2019-04-26,54.18,54.4,53.46,53.68,1198825,54.18,54.4,53.46,53.68,1198825,0.0,1.0
2019-04-29,54.23,55.49,53.84,54.2,687584,54.23,55.49,53.84,54.2,687584,0.0,1.0
2019-04-30,53.39,54.24,52.84,53.87,1053669,53.39,54.24,52.84,53.87,1053669,0.0,1.0
2019-05-01,51.75,53.645,51.75,53.44,822514,51.75,53.645,51.75,53.44,822514,0.0,1.0
2019-05-02,53.86,53.88,51.78,52.06,778959,53.86,53.88,51.78,52.06,778959,0.0,1.0
2019-05-03,54.71,54.86,53.62,54.16,1175884,54.71,54.86,53.62,54.16,1175884,0.0,1.0
2019-05-06,53.23,53.53,51.51,52.11,1302701,53.23,53.53,51.51,52.11,1302701,0.0,1.0
2019-05-07,51.6,53.18,51.12,52.75,726924,51.6,53.18,51.12,52.75,726924,0.0,1.0
2019-05-08,50.97,52.41,50.6,51.0,1092371,50.97,52.41,50.6,51.0,1092371,0.0,1.0
2019-05-09,51.17,51.97,49.05,50.42,1507307,51.17,51.97,49.05,50.42,1507307,0.0,1.0
2019-05-10,51.27,52.13,50.1546,51.24,850211,51.27,52.13,50.1546,51.24,850211,0.0,1.0
2019-05-13,47.48,50.15,47.37,49.5,1323253,47.48,50.15,47.37,49.5,1323253,0.0,1.0
2019-05-14,49.27,49.37,47.45,47.86,1103775,49.27,49.37,47.45,47.86,1103775,0.0,1.0
2019-05-15,49.17,50.0,48.8,48.82,728606,49.17,50.0,48.8,48.82,728606,0.0,1.0
2019-05-16,49.87,50.59,49.16,50.01,899171,49.87,50.59,49.16,50.01,899171,0.0,1.0
2019-05-17,48.32,49.88,48.25,49.27,730619,48.32,49.88,48.25,49.27,730619,0.0,1.0
2019-05-20,48.53,49.21,47.4,48.65,827529,48.53,49.21,47.4,48.65,827529,0.0,1.0
2019-05-21,49.57,49.78,48.8,49.06,813045,49.57,49.78,48.8,49.06,813045,0.0,1.0
2019-05-22,49.09,50.18,48.68,49.24,768176,49.09,50.18,48.68,49.24,768176,0.0,1.0
2019-05-23,46.93,48.4,46.92,48.15,1394792,46.93,48.4,46.92,48.15,1394792,0.0,1.0
2019-05-24,47.89,48.25,46.92,47.75,1487629,47.89,48.25,46.92,47.75,1487629,0.0,1.0
2019-05-28,49.02,51.705,48.73,49.09,3410631,49.02,51.705,48.73,49.09,3410631,0.0,1.0
2019-05-29,33.89,42.06,33.5846,41.41,20462337,33.89,42.06,33.5846,41.41,20462337,0.0,1.0
2019-05-30,35.44,35.99,33.5301,34.4,10109387,35.44,35.99,33.5301,34.4,10109387,0.0,1.0
2019-05-31,33.65,36.3387,33.01,35.42,6369427,33.65,36.3387,33.01,35.42,6369427,0.0,1.0
2019-06-03,34.08,34.15,32.83,33.4,4067736,34.08,34.15,32.83,33.4,4067736,0.0,1.0
2019-06-04,34.63,34.96,33.56,34.47,2878027,34.63,34.96,33.56,34.47,2878027,0.0,1.0
2019-06-05,32.92,34.94,32.83,34.92,3237795,32.92,34.94,32.83,34.92,3237795,0.0,1.0
2019-06-06,32.95,33.21,31.67,32.97,3046041,32.95,33.21,31.67,32.97,3046041,0.0,1.0
2019-06-07,34.15,34.24,32.75,33.02,2355611,34.15,34.24,32.75,33.02,2355611,0.0,1.0
2019-06-10,34.3,35.14,33.87,34.51,2077354,34.3,35.14,33.87,34.51,2077354,0.0,1.0
2019-06-11,35.28,35.56,34.31,34.73,1784821,35.28,35.56,34.31,34.73,1784821,0.0,1.0
2019-06-12,34.46,35.82,34.39,35.32,1193409,34.46,35.82,34.39,35.32,1193409,0.0,1.0
2019-06-13,36.23,36.61,34.47,34.59,2277216,36.23,36.61,34.47,34.59,2277216,0.0,1.0
2019-06-14,36.67,37.22,36.1059,36.33,1656156,36.67,37.22,36.1059,36.33,1656156,0.0,1.0
2019-06-17,36.17,36.88,35.965,36.76,988854,36.17,36.88,35.965,36.76,988854,0.0,1.0
2019-06-18,36.89,37.36,36.03,36.22,1176194,36.89,37.36,36.03,36.22,1176194,0.0,1.0
2019-06-19,36.8,37.22,36.28,36.89,572550,36.8,37.22,36.28,36.89,572550,0.0,1.0
2019-06-20,37.19,37.58,36.9004,37.31,822559,37.19,37.58,36.9004,37.31,822559,0.0,1.0
2019-06-21,37.06,37.33,36.58,36.81,724258,37.06,37.33,36.58,36.81,724258,0.0,1.0
2019-06-24,37.07,37.31,36.76,37.06,713186,37.07,37.31,36.76,37.06,713186,0.0,1.0
2019-06-25,36.04,37.25,35.87,36.71,1015168,36.04,37.25,35.87,36.71,1015168,0.0,1.0
2019-06-26,36.35,36.9438,36.23,36.32,782392,36.35,36.9438,36.23,36.32,782392,0.0,1.0
2019-06-27,37.52,37.75,36.48,36.67,785729,37.52,37.75,36.48,36.67,785729,0.0,1.0
2019-06-28,38.73,38.81,37.84,37.88,1051630,38.73,38.81,37.84,37.88,1051630,0.0,1.0
2019-07-01,39.72,40.08,39.0,39.6,1892471,39.72,40.08,39.0,39.6,1892471,0.0,1.0
2019-07-02,39.57,39.98,38.95,39.64,893852,39.57,39.98,38.95,39.64,893852,0.0,1.0
2019-07-03,39.91,40.02,39.62,39.84,409820,39.91,40.02,39.62,39.84,409820,0.0,1.0
2019-07-05,40.79,40.88,39.62,39.87,615306,40.79,40.88,39.62,39.87,615306,0.0,1.0
2019-07-08,40.57,40.77,39.99,40.48,1065160,40.57,40.77,39.99,40.48,1065160,0.0,1.0
2019-07-09,41.22,41.78,40.0401,40.15,1120588,41.22,41.78,40.0401,40.15,1120588,0.0,1.0
2019-07-10,42.26,42.33,41.2,41.63,1085648,42.26,42.33,41.2,41.63,1085648,0.0,1.0
2019-07-11,41.92,42.879,41.32,42.46,1015871,41.92,42.879,41.32,42.46,1015871,0.0,1.0
2019-07-12,43.79,43.94,41.88,41.92,1125356,43.79,43.94,41.88,41.92,1125356,0.0,1.0
2019-07-15,43.62,44.36,43.04,43.79,708575,43.62,44.36,43.04,43.79,708575,0.0,1.0
2019-07-16,44.12,44.37,43.6,43.64,652072,44.12,44.37,43.6,43.64,652072,0.0,1.0
2019-07-17,43.46,44.37,43.435,44.09,807028,43.46,44.37,43.435,44.09,807028,0.0,1.0
2019-07-18,43.67,43.95,43.2,43.45,485296,43.67,43.95,43.2,43.45,485296,0.0,1.0
2019-07-19,44.24,44.325,43.57,43.83,694745,44.24,44.325,43.57,43.83,694745,0.0,1.0
2019-07-22,43.73,44.9525,43.72,44.24,808707,43.73,44.9525,43.72,44.24,808707,0.0,1.0
2019-07-23,44.79,44.84,43.8,44.16,555907,44.79,44.84,43.8,44.16,555907,0.0,1.0
2019-07-24,45.29,45.45,44.63,44.74,600658,45.29,45.45,44.63,44.74,600658,0.0,1.0
2019-07-25,45.44,46.15,44.73,45.27,869986,45.44,46.15,44.73,45.27,869986,0.0,1.0
2019-07-26,45.61,45.97,45.4401,45.54,499856,45.61,45.97,45.4401,45.54,499856,0.0,1.0
2019-07-29,45.75,45.99,44.65,45.63,764584,45.75,45.99,44.65,45.63,764584,0.0,1.0
2019-07-30,46.42,46.56,44.57,44.97,943685,46.42,46.56,44.57,44.97,943685,0.0,1.0
2019-07-31,46.79,46.95,46.03,46.52,803624,46.79,46.95,46.03,46.52,803624,0.0,1.0
2019-08-01,44.58,47.92,43.26,46.99,2458803,44.58,47.92,43.26,46.99,2458803,0.0,1.0
2019-08-02,44.57,44.78,42.88,43.37,1286150,44.57,44.78,42.88,43.37,1286150,0.0,1.0
2019-08-05,42.21,42.97,40.81,42.97,1430348,42.21,42.97,40.81,42.97,1430348,0.0,1.0
2019-08-06,42.76,43.79,42.3,42.51,966815,42.76,43.79,42.3,42.51,966815,0.0,1.0
2019-08-07,43.15,43.23,41.05,41.92,1230952,43.15,43.23,41.05,41.92,1230952,0.0,1.0
2019-08-08,44.78,44.98,43.28,43.48,727536,44.78,44.98,43.28,43.48,727536,0.0,1.0
2019-08-09,43.73,44.93,43.73,44.54,548435,43.73,44.93,43.73,44.54,548435,0.0,1.0
2019-08-12,42.07,43.17,41.951,42.5,819600,42.07,43.17,41.951,42.5,819600,0.0,1.0
2019-08-13,43.21,43.85,40.4767,41.57,1775914,43.21,43.85,40.4767,41.57,1775914,0.0,1.0
2019-08-14,39.97,44.39,38.62,40.79,5494922,39.97,44.39,38.62,40.79,5494922,0.0,1.0
2019-08-15,38.21,40.21,38.025,40.01,1945890,38.21,40.21,38.025,40.01,1945890,0.0,1.0
2019-08-16,37.71,39.17,37.59,38.99,1839438,37.71,39.17,37.59,38.99,1839438,0.0,1.0
2019-08-19,38.72,39.56,37.97,38.5,1350912,38.72,39.56,37.97,38.5,1350912,0.0,1.0
2019-08-20,38.94,39.66,38.25,38.5,1026129,38.94,39.66,38.25,38.5,1026129,0.0,1.0
2019-08-21,39.79,40.33,39.16,39.78,757802,39.79,40.33,39.16,39.78,757802,0.0,1.0
2019-08-22,39.55,40.25,39.41,39.74,654964,39.55,40.25,39.41,39.74,654964,0.0,1.0
2019-08-23,37.01,39.14,36.82,39.1,1244016,37.01,39.14,36.82,39.1,1244016,0.0,1.0
2019-08-26,36.98,37.69,36.325,37.66,757450,36.98,37.69,36.325,37.66,757450,0.0,1.0
2019-08-27,36.96,37.68,36.46,37.3,660730,36.96,37.68,36.46,37.3,660730,0.0,1.0
2019-08-28,36.48,37.18,35.99,36.54,1010189,36.48,37.18,35.99,36.54,1010189,0.0,1.0
2019-08-29,36.87,37.83,36.73,37.03,803064,36.87,37.83,36.73,37.03,803064,0.0,1.0
2019-08-30,37.3,37.67,36.8,37.25,630102,37.3,37.67,36.8,37.25,630102,0.0,1.0
2019-09-03,36.5,37.32,35.98,36.79,1105966,36.5,37.32,35.98,36.79,1105966,0.0,1.0
2019-09-04,37.88,38.7,36.95,37.05,769034,37.88,38.7,36.95,37.05,769034,0.0,1.0
2019-09-05,39.5,40.0,38.5,38.85,1002244,39.5,40.0,38.5,38.85,1002244,0.0,1.0
2019-09-06,39.7,40.19,39.38,39.9,474999,39.7,40.19,39.38,39.9,474999,0.0,1.0
2019-09-09,40.32,40.62,39.59,40.03,847290,40.32,40.62,39.59,40.03,847290,0.0,1.0
2019-09-10,41.45,41.68,40.04,40.04,1034266,41.45,41.68,40.04,40.04,1034266,0.0,1.0
2019-09-11,42.5,42.88,40.92,41.67,948265,42.5,42.88,40.92,41.67,948265,0.0,1.0
2019-09-12,43.3,43.6,42.41,42.59,981463,43.3,43.6,42.41,42.59,981463,0.0,1.0
2019-09-13,43.57,44.37,43.42,43.45,737261,43.57,44.37,43.42,43.45,737261,0.0,1.0
2019-09-16,42.97,44.07,42.53,43.0,728442,42.97,44.07,42.53,43.0,728442,0.0,1.0
2019-09-17,42.39,42.93,41.96,42.89,792306,42.39,42.93,41.96,42.89,792306,0.0,1.0
2019-09-18,42.37,42.8,41.62,42.0,1013992,42.37,42.8,41.62,42.0,1013992,0.0,1.0
2019-09-19,42.85,43.62,42.28,42.6,550909,42.85,43.62,42.28,42.6,550909,0.0,1.0
2019-09-20,42.12,43.89,41.99,42.96,996693,42.12,43.89,41.99,42.96,996693,0.0,1.0
2019-09-23,42.96,43.125,41.8296,41.89,664135,42.96,43.125,41.8296,41.89,664135,0.0,1.0
2019-09-24,42.24,43.61,41.61,43.48,649580,42.24,43.61,41.61,43.48,649580,0.0,1.0
2019-09-25,42.99,43.3,42.26,42.37,647039,42.99,43.3,42.26,42.37,647039,0.0,1.0
2019-09-26,43.49,43.53,42.37,43.17,603697,43.49,43.53,42.37,43.17,603697,0.0,1.0
2019-09-27,43.45,44.26,43.14,43.66,698306,43.45,44.26,43.14,43.66,698306,0.0,1.0
2019-09-30,43.97,44.25,43.32,43.5,638768,43.97,44.25,43.32,43.5,638768,0.0,1.0
2019-10-01,40.63,44.98,40.4,44.23,1448215,40.63,44.98,40.4,44.23,1448215,0.0,1.0
2019-10-02,39.0,40.51,38.6,40.28,1341849,39.0,40.51,38.6,40.28,1341849,0.0,1.0
2019-10-03,39.34,39.34,37.26,38.83,1686215,39.34,39.34,37.26,38.83,1686215,0.0,1.0
2019-10-04,38.7,40.41,38.55,40.13,1219565,38.7,40.41,38.55,40.13,1219565,0.0,1.0
2019-10-07,39.66,39.88,38.36,38.45,965509,39.66,39.88,38.36,38.45,965509,0.0,1.0
2019-10-08,37.5,39.35,37.39,39.24,1423103,37.5,39.35,37.39,39.24,1423103,0.0,1.0
2019-10-09,37.18,38.22,36.92,38.0,1320880,37.18,38.22,36.92,38.0,1320880,0.0,1.0
2019-10-10,37.94,38.2394,36.83,37.22,1920070,37.94,38.2394,36.83,37.22,1920070,0.0,1.0
2019-10-11,39.13,39.565,38.53,38.9,2275301,39.13,39.565,38.53,38.9,2275301,0.0,1.0
2019-10-14,38.86,39.3439,38.011,39.0,1178199,38.86,39.3439,38.011,39.0,1178199,0.0,1.0
2019-10-15,40.22,41.31,38.58,39.1,1287718,40.22,41.31,38.58,39.1,1287718,0.0,1.0
2019-10-16,40.32,40.97,39.48,39.48,841287,40.32,40.97,39.48,39.48,841287,0.0,1.0
2019-10-17,40.79,41.49,40.35,40.35,706783,40.79,41.49,40.35,40.35,706783,0.0,1.0
2019-10-18,39.79,40.81,39.3,40.58,866622,39.79,40.81,39.3,40.58,866622,0.0,1.0
2019-10-21,39.5,40.46,39.43,40.17,850484,39.5,40.46,39.43,40.17,850484,0.0,1.0
2019-10-22,39.07,39.56,38.577,39.1,855281,39.07,39.56,38.577,39.1,855281,0.0,1.0
2019-10-23,37.96,39.03,37.45,38.97,1447100,37.96,39.03,37.45,38.97,1447100,0.0,1.0
2019-10-24,38.78,38.97,37.72,38.27,1444839,38.78,38.97,37.72,38.27,1444839,0.0,1.0
2019-10-25,39.76,40.17,38.71,38.71,1311943,39.76,40.17,38.71,38.71,1311943,0.0,1.0
2019-10-28,41.99,42.45,40.3,40.33,1857554,41.99,42.45,40.3,40.33,1857554,0.0,1.0
2019-10-29,41.89,42.46,41.01,42.0,1541899,41.89,42.46,41.01,42.0,1541899,0.0,1.0
2019-10-30,41.87,42.0935,40.86,42.01,920361,41.87,42.0935,40.86,42.01,920361,0.0,1.0
2019-10-31,41.83,42.05,40.81,41.33,1083301,41.83,42.05,40.81,41.33,1083301,0.0,1.0
2019-11-01,42.08,42.58,41.6,42.13,959573,42.08,42.58,41.6,42.13,959573,0.0,1.0
2019-11-04,44.26,44.57,42.3497,42.4,1502553,44.26,44.57,42.3497,42.4,1502553,0.0,1.0
2019-11-05,42.8,45.09,42.76,44.59,1203440,42.8,45.09,42.76,44.59,1203440,0.0,1.0
2019-11-06,40.35,42.92,40.175,42.8,1800410,40.35,42.92,40.175,42.8,1800410,0.0,1.0
2019-11-07,38.46,40.02,38.36,39.68,1539867,38.46,40.02,38.36,39.68,1539867,0.0,1.0
2019-11-08,37.63,38.6,37.18,38.26,2240501,37.63,38.6,37.18,38.26,2240501,0.0,1.0
2019-11-11,39.15,39.19,37.14,37.61,2749397,39.15,39.19,37.14,37.61,2749397,0.0,1.0
2019-11-12,39.04,39.58,38.2,39.26,3342878,39.04,39.58,38.2,39.26,3342878,0.0,1.0
2019-11-13,34.81,39.72,33.38,38.52,18630690,34.81,39.72,33.38,38.52,18630690,0.0,1.0
2019-11-14,35.71,36.05,34.705,35.52,4007603,35.71,36.05,34.705,35.52,4007603,0.0,1.0
2019-11-15,35.67,36.28,35.26,35.93,2226378,35.67,36.28,35.26,35.93,2226378,0.0,1.0
2019-11-18,35.21,35.79,35.01,35.59,1896994,35.21,35.79,35.01,35.59,1896994,0.0,1.0
2019-11-19,34.13,35.1299,34.1,34.92,2353894,34.13,35.1299,34.1,34.92,2353894,0.0,1.0
2019-11-20,34.46,34.77,33.8,34.1,1431628,34.46,34.77,33.8,34.1,1431628,0.0,1.0
2019-11-21,35.18,35.5,34.3,34.5,1083203,35.18,35.5,34.3,34.5,1083203,0.0,1.0
2019-11-22,36.93,37.07,34.86,35.41,4582852,36.93,37.07,34.86,35.41,4582852,0.0,1.0
2019-11-25,37.68,38.02,36.98,37.8,2305212,37.68,38.02,36.98,37.8,2305212,0.0,1.0
2019-11-26,38.22,38.64,37.07,37.72,1902335,38.22,38.64,37.07,37.72,1902335,0.0,1.0
2019-11-27,38.71,39.29,38.28,38.69,1821408,38.71,39.29,38.28,38.69,1821408,0.0,1.0
2019-11-29,38.15,38.93,38.08,38.36,778406,38.15,38.93,38.08,38.36,778406,0.0,1.0
2019-12-02,38.62,39.1,37.47,38.59,2322554,38.62,39.1,37.47,38.59,2322554,0.0,1.0
2019-12-03,37.85,38.3,37.2552,37.63,1769577,37.85,38.3,37.2552,37.63,1769577,0.0,1.0
2019-12-04,39.1,39.9399,37.71,37.95,4543662,39.1,39.9399,37.71,37.95,4543662,0.0,1.0
2019-12-05,38.97,40.35,38.79,39.5,2074932,38.97,40.35,38.79,39.5,2074932,0.0,1.0
2019-12-06,38.84,39.54,38.745,39.27,1087731,38.84,39.54,38.745,39.27,1087731,0.0,1.0
2019-12-09,38.73,38.905,38.3,38.8,1139174,38.73,38.905,38.3,38.8,1139174,0.0,1.0
2019-12-10,38.83,39.8,38.33,38.73,1893955,38.83,39.8,38.33,38.73,1893955,0.0,1.0
2019-12-11,40.4,40.69,38.8,38.8,1666041,40.4,40.69,38.8,38.8,1666041,0.0,1.0
2019-12-12,40.16,40.79,40.08,40.32,1869645,40.16,40.79,40.08,40.32,1869645,0.0,1.0
2019-12-13,38.86,40.73,38.78,40.56,2807448,38.86,40.73,38.78,40.56,2807448,0.0,1.0
2019-12-16,38.06,39.39,37.63,39.1,3055655,38.06,39.39,37.63,39.1,3055655,0.0,1.0
2019-12-17,37.25,37.91,37.13,37.55,2822371,37.25,37.91,37.13,37.55,2822371,0.0,1.0
2019-12-18,37.55,38.88,37.37,37.53,3501196,37.55,38.88,37.37,37.53,3501196,0.0,1.0
2019-12-19,37.44,38.575,37.38,38.14,1621829,37.44,38.575,37.38,38.14,1621829,0.0,1.0
2019-12-20,37.76,38.045,36.93,37.5,1998749,37.76,38.045,36.93,37.5,1998749,0.0,1.0
2019-12-23,37.67,38.2,37.33,37.98,1167573,37.67,38.2,37.33,37.98,1167573,0.0,1.0
2019-12-24,37.42,37.78,37.15,37.78,394287,37.42,37.78,37.15,37.78,394287,0.0,1.0
2019-12-26,37.24,37.9099,37.13,37.43,828410,37.24,37.9099,37.13,37.43,828410,0.0,1.0
2019-12-27,37.56,37.57,36.69,37.43,1449618,37.56,37.57,36.69,37.43,1449618,0.0,1.0
2019-12-30,35.41,37.45,35.27,37.43,2389761,35.41,37.45,35.27,37.43,2389761,0.0,1.0
2019-12-31,36.24,36.47,35.04,35.4,1402340,36.24,36.47,35.04,35.4,1402340,0.0,1.0
2020-01-02,35.68,36.47,35.18,36.38,2286682,35.68,36.47,35.18,36.38,2286682,0.0,1.0
2020-01-03,35.92,36.1,34.73,35.19,1707707,35.92,36.1,34.73,35.19,1707707,0.0,1.0
2020-01-06,35.67,36.24,35.14,35.52,1070460,35.67,36.24,35.14,35.52,1070460,0.0,1.0
2020-01-07,36.04,36.68,35.5,35.5,1455871,36.04,36.68,35.5,35.5,1455871,0.0,1.0
2020-01-08,34.95,36.28,34.89,36.05,2559966,34.95,36.28,34.89,36.05,2559966,0.0,1.0
2020-01-09,33.34,35.23,33.29,35.01,5349913,33.34,35.23,33.29,35.01,5349913,0.0,1.0
2020-01-10,32.71,33.645,32.43,33.44,4134961,32.71,33.645,32.43,33.44,4134961,0.0,1.0
2020-01-13,33.65,33.9,32.4,32.95,3900078,33.65,33.9,32.4,32.95,3900078,0.0,1.0
2020-01-14,34.5,35.17,33.75,33.88,2386188,34.5,35.17,33.75,33.88,2386188,0.0,1.0
2020-01-15,34.15,34.6278,33.96,34.54,2259100,34.15,34.6278,33.96,34.54,2259100,0.0,1.0
2020-01-16,34.45,35.28,34.32,34.35,2106698,34.45,35.28,34.32,34.35,2106698,0.0,1.0
2020-01-17,34.44,35.03,34.05,34.52,2171834,34.44,35.03,34.05,34.52,2171834,0.0,1.0
2020-01-21,34.41,34.61,33.83,34.44,1462518,34.41,34.61,33.83,34.44,1462518,0.0,1.0
2020-01-22,35.02,35.82,34.51,34.51,2126808,35.02,35.82,34.51,34.51,2126808,0.0,1.0
2020-01-23,34.46,34.82,33.27,34.61,1674579,34.46,34.82,33.27,34.61,1674579,0.0,1.0
2020-01-24,33.97,34.86,33.57,34.52,1569227,33.97,34.86,33.57,34.52,1569227,0.0,1.0
2020-01-27,32.19,32.84,31.95,32.84,2853166,32.19,32.84,31.95,32.84,2853166,0.0,1.0
2020-01-28,32.7,33.24,32.33,32.46,1688983,32.7,33.24,32.33,32.46,1688983,0.0,1.0
2020-01-29,32.25,32.82,32.1,32.79,1217450,32.25,32.82,32.1,32.79,1217450,0.0,1.0
2020-01-30,31.83,32.35,31.35,31.96,2012850,31.83,32.35,31.35,31.96,2012850,0.0,1.0
2020-01-31,30.0,31.62,29.535,31.62,4001814,30.0,31.62,29.535,31.62,4001814,0.0,1.0
2020-02-03,31.12,31.95,30.03,30.18,3311074,31.12,31.95,30.03,30.18,3311074,0.0,1.0
2020-02-04,31.96,32.11,30.61,31.76,1894818,31.96,32.11,30.61,31.76,1894818,0.0,1.0
2020-02-05,32.36,32.625,32.02,32.44,1524224,32.36,32.625,32.02,32.44,1524224,0.0,1.0
2020-02-06,33.3,33.3,32.1,32.39,4038005,33.3,33.3,32.1,32.39,4038005,0.0,1.0
2020-02-07,31.84,32.46,30.57,30.89,14841055,31.84,32.46,30.57,30.89,14841055,0.0,1.0
2020-02-10,30.49,31.44,30.38,31.08,4935047,30.49,31.44,30.38,31.08,4935047,0.0,1.0
2020-02-11,31.93,32.34,30.34,30.73,3176567,31.93,32.34,30.34,30.73,3176567,0.0,1.0
2020-02-12,32.36,33.07,31.4099,32.46,2525384,32.36,33.07,31.4099,32.46,2525384,0.0,1.0
2020-02-13,31.0,32.2,31.0,31.76,2973957,31.0,32.2,31.0,31.76,2973957,0.0,1.0
2020-02-14,31.0,31.354,30.43,31.25,1937245,31.0,31.354,30.43,31.25,1937245,0.0,1.0
2020-02-18,30.71,30.95,30.41,30.75,2151208,30.71,30.95,30.41,30.75,2151208,0.0,1.0
2020-02-19,30.82,30.97,30.24,30.85,1667562,30.82,30.97,30.24,30.85,1667562,0.0,1.0
2020-02-20,31.14,31.79,30.53,30.85,2194789,31.14,31.79,30.53,30.85,2194789,0.0,1.0
2020-02-21,30.39,31.02,30.31,30.86,1566473,30.39,31.02,30.31,30.86,1566473,0.0,1.0
2020-02-24,29.51,29.85,28.85,29.26,2575985,29.51,29.85,28.85,29.26,2575985,0.0,1.0
2020-02-25,27.53,29.86,27.4,29.77,2787433,27.53,29.86,27.4,29.77,2787433,0.0,1.0
2020-02-26,27.17,28.2627,27.05,27.69,1932968,27.17,28.2627,27.05,27.69,1932968,0.0,1.0
2020-02-27,27.12,27.71,25.66,26.17,2673347,27.12,27.71,25.66,26.17,2673347,0.0,1.0
2020-02-28,27.57,27.63,26.26,26.3,2154824,27.57,27.63,26.26,26.3,2154824,0.0,1.0
2020-03-02,27.49,27.625,26.24,27.37,1774448,27.49,27.625,26.24,27.37,1774448,0.0,1.0
2020-03-03,26.54,28.2,26.23,27.79,1573880,26.54,28.2,26.23,27.79,1573880,0.0,1.0
2020-03-04,26.83,27.21,26.22,27.0,2725359,26.83,27.21,26.22,27.0,2725359,0.0,1.0
2020-03-05,25.36,26.4,25.1,26.15,2671670,25.36,26.4,25.1,26.15,2671670,0.0,1.0
2020-03-06,24.98,25.4,24.06,24.62,4637536,24.98,25.4,24.06,24.62,4637536,0.0,1.0
2020-03-09,22.26,23.8,21.52,22.295,4693841,22.26,23.8,21.52,22.295,4693841,0.0,1.0
2020-03-10,22.0,23.41,21.875,23.02,3844450,22.0,23.41,21.875,23.02,3844450,0.0,1.0
2020-03-11,19.74,21.54,19.5628,21.54,4015318,19.74,21.54,19.5628,21.54,4015318,0.0,1.0
2020-03-12,17.0,19.3,16.82,16.94,6641904,17.0,19.3,16.82,16.94,6641904,0.0,1.0
2020-03-13,17.59,18.76,16.11,18.1,7611137,17.59,18.76,16.11,18.1,7611137,0.0,1.0
2020-03-16,14.86,15.86,14.5,15.46,5675913,14.86,15.86,14.5,15.46,5675913,0.0,1.0
2020-03-17,16.45,16.56,12.94,15.41,7222324,16.45,16.56,12.94,15.41,7222324,0.0,1.0
2020-03-18,16.1,16.88,14.85,15.24,2195810,16.1,16.88,14.85,15.24,2195810,0.0,1.0
2020-03-19,15.5,17.2,15.3777,15.71,3580233,15.5,17.2,15.3777,15.71,3580233,0.0,1.0
2020-03-20,15.01,16.51,14.8,16.51,3654273,15.01,16.51,14.8,16.51,3654273,0.0,1.0
2020-03-23,15.96,16.1799,14.8,15.4,2987899,15.96,16.1799,14.8,15.4,2987899,0.0,1.0
2020-03-24,18.73,19.23,16.77,16.92,2063067,18.73,19.23,16.77,16.92,2063067,0.0,1.0
2020-03-25,19.59,20.2,17.96,19.03,2601064,19.59,20.2,17.96,19.03,2601064,0.0,1.0
2020-03-26,20.65,21.82,19.75,19.88,1888533,20.65,21.82,19.75,19.88,1888533,0.0,1.0
2020-03-27,20.22,20.71,18.57,19.2,1422739,20.22,20.71,18.57,19.2,1422739,0.0,1.0
2020-03-30,20.3,21.02,19.8,20.57,1001028,20.3,21.02,19.8,20.57,1001028,0.0,1.0
2020-03-31,19.89,20.83,19.775,20.33,1581744,19.89,20.83,19.775,20.33,1581744,0.0,1.0
2020-04-01,18.29,19.61,18.22,18.78,1666058,18.29,19.61,18.22,18.78,1666058,0.0,1.0
2020-04-02,18.17,19.15,17.84,18.25,2293748,18.17,19.15,17.84,18.25,2293748,0.0,1.0
2020-04-03,18.25,18.35,17.52,18.0,1666092,18.25,18.35,17.52,18.0,1666092,0.0,1.0
2020-04-06,20.69,20.79,18.73,19.19,1341904,20.69,20.79,18.73,19.19,1341904,0.0,1.0
2020-04-07,20.28,22.78,20.16,22.13,2993373,20.28,22.78,20.16,22.13,2993373,0.0,1.0
2020-04-08,21.18,21.59,20.38,20.82,1266820,21.18,21.59,20.38,20.82,1266820,0.0,1.0
2020-04-09,22.01,22.42,21.44,21.76,1196900,22.01,22.42,21.44,21.76,1196900,0.0,1.0
2020-04-13,21.26,22.23,20.66,22.19,982863,21.26,22.23,20.66,22.19,982863,0.0,1.0
2020-04-14,22.07,22.52,21.51,21.51,1012773,22.07,22.52,21.51,21.51,1012773,0.0,1.0
2020-04-15,21.46,21.84,21.1,21.43,1783395,21.46,21.84,21.1,21.43,1783395,0.0,1.0
2020-04-16,20.62,21.7,20.51,21.53,1672709,20.62,21.7,20.51,21.53,1672709,0.0,1.0
2020-04-17,22.27,22.35,21.27,21.81,1086709,22.27,22.35,21.27,21.81,1086709,0.0,1.0
2020-04-20,22.07,23.23,21.71,21.93,1143266,22.07,23.23,21.71,21.93,1143266,0.0,1.0
2020-04-21,21.16,22.2,21.1,21.31,694883,21.16,22.2,21.1,21.31,694883,0.0,1.0
2020-04-22,21.88,22.01,21.45,21.54,727292,21.88,22.01,21.45,21.54,727292,0.0,1.0
2020-04-23,21.82,22.5471,21.77,21.98,1056150,21.82,22.5471,21.77,21.98,1056150,0.0,1.0
2020-04-24,21.75,22.19,21.52,22.19,1216051,21.75,22.19,21.52,22.19,1216051,0.0,1.0
2020-04-27,23.69,23.84,21.98,22.11,1457176,23.69,23.84,21.98,22.11,1457176,0.0,1.0
2020-04-28,23.63,24.73,22.77,24.23,1711737,23.63,24.73,22.77,24.23,1711737,0.0,1.0
2020-04-29,24.99,25.635,24.1,24.5,1540241,24.99,25.635,24.1,24.5,1540241,0.0,1.0
2020-04-30,23.85,24.99,23.56,24.67,1280284,23.85,24.99,23.56,24.67,1280284,0.0,1.0
2020-05-01,22.71,23.225,22.3,23.08,1263976,22.71,23.225,22.3,23.08,1263976,0.0,1.0
2020-05-04,22.93,23.42,22.02,22.39,1183148,22.93,23.42,22.02,22.39,1183148,0.0,1.0
2020-05-05,22.8,23.76,22.67,23.4,825250,22.8,23.76,22.67,23.4,825250,0.0,1.0
2020-05-06,21.85,23.12,21.69,22.8,1442383,21.85,23.12,21.69,22.8,1442383,0.0,1.0
2020-05-07,22.63,23.0,21.99,21.99,1166428,22.63,23.0,21.99,21.99,1166428,0.0,1.0
2020-05-08,22.81,23.42,22.72,23.01,1418587,22.81,23.42,22.72,23.01,1418587,0.0,1.0
2020-05-11,22.32,22.49,21.56,22.49,1337754,22.32,22.49,21.56,22.49,1337754,0.0,1.0
2020-05-12,22.11,22.93,22.06,22.45,1606746,22.11,22.93,22.06,22.45,1606746,0.0,1.0
2020-05-13,20.65,22.07,20.15,21.93,1296775,20.65,22.07,20.15,21.93,1296775,0.0,1.0
2020-05-14,20.7,20.85,19.37,20.3,1121553,20.7,20.85,19.37,20.3,1121553,0.0,1.0
2020-05-15,19.22,19.74,18.52,19.5,1860859,19.22,19.74,18.52,19.5,1860859,0.0,1.0
2020-05-18,20.59,21.14,20.2,20.4,1288510,20.59,21.14,20.2,20.4,1288510,0.0,1.0
2020-05-19,20.59,20.98,19.86,20.48,1109467,20.59,20.98,19.86,20.48,1109467,0.0,1.0
2020-05-20,20.39,21.19,20.19,20.81,869440,20.39,21.19,20.19,20.81,869440,0.0,1.0
2020-05-21,21.02,21.3,20.02,20.32,1012021,21.02,21.3,20.02,20.32,1012021,0.0,1.0
2020-05-22,20.6,21.16,20.305,20.88,808559,20.6,21.16,20.305,20.88,808559,0.0,1.0
2020-05-26,20.77,21.35,20.45,21.3,1752065,20.77,21.35,20.45,21.3,1752065,0.0,1.0
2020-05-27,21.38,21.48,20.44,21.2,1890950,21.38,21.48,20.44,21.2,1890950,0.0,1.0
2020-05-28,19.98,21.52,19.88,21.5,2226140,19.98,21.52,19.88,21.5,2226140,0.0,1.0
2020-05-29,19.52,20.0,19.32,19.83,3110502,19.52,20.0,19.32,19.83,3110502,0.0,1.0
2020-06-01,20.73,20.99,19.32,19.41,2028557,20.73,20.99,19.32,19.41,2028557,0.0,1.0
2020-06-02,21.59,21.87,20.76,20.98,4402862,21.59,21.87,20.76,20.98,4402862,0.0,1.0
2020-06-03,25.42,25.65,22.9,23.0,6631504,25.42,25.65,22.9,23.0,6631504,0.0,1.0
2020-06-04,24.66,25.48,24.05,25.29,3009562,24.66,25.48,24.05,25.29,3009562,0.0,1.0
2020-06-05,25.34,27.56,25.13,25.82,3412079,25.34,27.56,25.13,25.82,3412079,0.0,1.0
2020-06-08,26.44,27.18,25.91,26.88,1781621,26.44,27.18,25.91,26.88,1781621,0.0,1.0
2020-06-09,25.89,26.11,25.42,25.77,992087,25.89,26.11,25.42,25.77,992087,0.0,1.0
2020-06-10,24.49,25.97,24.48,25.6,1192186,24.49,25.97,24.48,25.6,1192186,0.0,1.0
2020-06-11,22.5,24.0395,22.3027,22.85,1671078,22.5,24.0395,22.3027,22.85,1671078,0.0,1.0
2020-06-12,22.96,23.395,22.36,23.35,1916312,22.96,23.395,22.36,23.35,1916312,0.0,1.0
2020-06-15,23.39,23.75,22.0,22.22,1686755,23.39,23.75,22.0,22.22,1686755,0.0,1.0
2020-06-16,23.98,24.66,23.34,24.5,1200239,23.98,24.66,23.34,24.5,1200239,0.0,1.0
2020-06-17,23.95,24.15,23.55,24.0,650616,23.95,24.15,23.55,24.0,650616,0.0,1.0
2020-06-18,24.25,24.43,23.6,23.6,721233,24.25,24.43,23.6,23.6,721233,0.0,1.0
2020-06-19,23.86,24.76,23.78,24.64,692983,23.86,24.76,23.78,24.64,692983,0.0,1.0
2020-06-22,24.35,24.4,23.59,23.8,707358,24.35,24.4,23.59,23.8,707358,0.0,1.0
2020-06-23,24.69,24.97,24.105,24.77,1126847,24.69,24.97,24.105,24.77,1126847,0.0,1.0
2020-06-24,22.97,24.55,22.66,24.3,842016,22.97,24.55,22.66,24.3,842016,0.0,1.0
2020-06-25,23.04,23.2025,22.43,22.68,1141752,23.04,23.2025,22.43,22.68,1141752,0.0,1.0
2020-06-26,22.3,23.14,22.28,22.75,761862,22.3,23.14,22.28,22.75,761862,0.0,1.0
2020-06-29,22.87,22.94,22.04,22.44,664200,22.87,22.94,22.043,22.44,664200,0.0,1.0
2020-06-30,23.17,23.31,22.48,22.79,1219200,23.17,23.31,22.48,22.79,1219200,0.0,1.0
2020-07-01,23.05,23.56,22.62,23.01,651400,23.05,23.562,22.62,23.01,651400,0.0,1.0
2020-07-02,23.09,23.87,23.08,23.5,433000,23.09,23.87,23.08,23.5,433000,0.0,1.0
2020-07-06,23.45,23.7,22.78,23.58,1256100,23.45,23.695,22.78,23.58,1256100,0.0,1.0
2020-07-07,22.04,23.22,21.93,23.1,858700,22.04,23.22,21.93,23.1,858700,0.0,1.0
2020-07-08,22.11,22.45,21.66,22.12,777500,22.11,22.45,21.66,22.12,777500,0.0,1.0
2020-07-09,22.26,22.31,21.38,21.96,1696800,22.26,22.31,21.38,21.96,1696800,0.0,1.0
2020-07-10,22.6,22.6,21.96,22.17,680500,22.6,22.6,21.96,22.17,680500,0.0,1.0
2020-07-13,22.12,22.92,22.08,22.78,611100,22.12,22.92,22.08,22.78,611100,0.0,1.0
2020-07-14,22.56,22.58,21.52,22.03,636600,22.56,22.58,21.52,22.03,636600,0.0,1.0
2020-07-15,24.0,24.08,23.0,23.18,1786000,24.0,24.08,23.0,23.18,1786000,0.0,1.0
2020-07-16,23.37,24.05,23.14,23.7,1787000,23.37,24.05,23.14,23.7,1787000,0.0,1.0
2020-07-17,22.67,23.64,22.67,23.53,656200,22.67,23.639,22.67,23.53,656200,0.0,1.0
2020-07-20,22.57,22.92,22.33,22.59,802776,22.57,22.92,22.33,22.59,802776,0.0,1.0
2020-07-21,22.63,23.0,22.48,22.93,691375,22.63,23.0,22.48,22.93,691375,0.0,1.0
2020-07-22,23.29,23.88,22.74,22.91,1577639,23.29,23.88,22.74,22.91,1577639,0.0,1.0
2020-07-23,23.2,23.61,22.8038,23.29,1472236,23.2,23.61,22.8038,23.29,1472236,0.0,1.0
2020-07-24,23.21,23.51,22.7372,23.08,817666,23.21,23.51,22.7372,23.08,817666,0.0,1.0
2020-07-27,23.11,23.34,22.61,23.18,883450,23.11,23.34,22.61,23.18,883450,0.0,1.0
2020-07-28,23.42,23.58,22.82,23.0,929922,23.42,23.58,22.82,23.0,929922,0.0,1.0
2020-07-29,23.03,23.7,22.66,23.57,1107548,23.03,23.7,22.66,23.57,1107548,0.0,1.0
2020-07-30,22.78,23.23,22.31,22.68,742300,22.78,23.23,22.31,22.68,742300,0.0,1.0
2020-07-31,22.28,22.95,22.16,22.61,648883,22.28,22.95,22.16,22.61,648883,0.0,1.0
2020-08-03,22.47,22.82,22.02,22.33,826690,22.47,22.82,22.02,22.33,826690,0.0,1.0
2020-08-04,22.36,22.61,22.1,22.4,702505,22.36,22.61,22.1,22.4,702505,0.0,1.0
2020-08-05,22.83,23.05,22.47,22.61,1107548,22.83,23.05,22.47,22.61,1107548,0.0,1.0
2020-08-06,23.2,23.32,22.52,22.71,1298034,23.2,23.32,22.52,22.71,1298034,0.0,1.0
2020-08-07,23.93,23.96,22.82,23.17,856240,23.93,23.96,22.82,23.17,856240,0.0,1.0
2020-08-10,24.81,24.92,23.94,24.21,1560372,24.81,24.92,23.94,24.21,1560372,0.0,1.0
2020-08-11,23.51,24.45,22.59,22.6,4152342,23.51,24.45,22.59,22.6,4152342,0.0,1.0
2020-08-12,23.21,24.01,22.74,23.61,2656684,23.21,24.01,22.74,23.61,2656684,0.0,1.0
2020-08-13,23.63,24.47,23.21,23.25,1619256,23.63,24.47,23.21,23.25,1619256,0.0,1.0
2020-08-14,23.79,24.06,23.515,23.63,777814,23.79,24.06,23.515,23.63,777814,0.0,1.0
2020-08-17,23.29,23.99,23.03,23.8,1435241,23.29,23.99,23.03,23.8,1435241,0.0,1.0
2020-08-18,23.16,23.46,22.83,23.38,1545381,23.16,23.46,22.83,23.38,1545381,0.0,1.0
2020-08-19,22.49,23.21,22.415,23.16,1365103,22.49,23.21,22.415,23.16,1365103,0.0,1.0
2020-08-20,22.49,22.6,22.14,22.25,559311,22.49,22.6,22.14,22.25,559311,0.0,1.0
2020-08-21,22.81,23.01,22.52,22.56,673116,22.81,23.01,22.52,22.56,673116,0.0,1.0
2020-08-24,23.33,23.38,22.86,22.91,709210,23.33,23.38,22.86,22.91,709210,0.0,1.0
2020-08-25,23.92,24.14,23.38,23.46,1142112,23.92,24.14,23.38,23.46,1142112,0.0,1.0
2020-08-26,24.1,24.17,23.645,23.99,839607,24.1,24.17,23.645,23.99,839607,0.0,1.0
2020-08-27,24.31,24.92,24.18,24.31,901166,24.31,24.92,24.18,24.31,901166,0.0,1.0
2020-08-28,25.15,25.16,24.3,24.31,1036820,25.15,25.16,24.3,24.31,1036820,0.0,1.0
2020-08-31,24.49,25.21,24.43,25.19,452816,24.49,25.21,24.43,25.19,452816,0.0,1.0
2020-09-01,24.92,24.98,24.25,24.43,774695,24.92,24.98,24.25,24.43,774695,0.0,1.0
2020-09-02,26.52,26.61,25.12,25.12,1608680,26.52,26.61,25.12,25.12,1608680,0.0,1.0
2020-09-03,25.59,26.73,25.25,26.54,1367021,25.59,26.73,25.25,26.54,1367021,0.0,1.0
2020-09-04,25.18,25.9,24.35,25.79,1095936,25.18,25.9,24.35,25.79,1095936,0.0,1.0
2020-09-08,24.79,25.3,24.005,24.63,872768,24.79,25.3,24.005,24.63,872768,0.0,1.0
2020-09-09,25.1,25.3,24.685,25.0,774055,25.1,25.3,24.685,25.0,774055,0.0,1.0
2020-09-10,25.18,25.7,24.96,25.26,832057,25.18,25.7,24.96,25.26,832057,0.0,1.0
2020-09-11,25.64,25.87,25.24,25.52,701408,25.64,25.87,25.24,25.52,701408,0.0,1.0
2020-09-14,27.01,27.28,25.815,25.84,1258308,27.01,27.28,25.815,25.84,1258308,0.0,1.0
2020-09-15,27.66,27.9,26.74,27.3,1188204,27.66,27.9,26.74,27.3,1188204,0.0,1.0
2020-09-16,28.51,28.8,27.75,27.86,1514107,28.51,28.8,27.75,27.86,1514107,0.0,1.0
2020-09-17,28.73,28.78,27.64,28.1,734914,28.73,28.78,27.64,28.1,734914,0.0,1.0
2020-09-18,29.27,29.71,28.52,29.06,1413023,29.27,29.71,28.52,29.06,1413023,0.0,1.0
2020-09-21,28.19,28.64,27.59,28.6,1097346,28.19,28.64,27.59,28.6,1097346,0.0,1.0
2020-09-22,28.61,28.73,27.88,28.49,1036199,28.61,28.73,27.88,28.49,1036199,0.0,1.0
2020-09-23,29.16,30.639,28.84,29.18,2471355,29.16,30.639,28.84,29.18,2471355,0.0,1.0
2020-09-24,28.49,29.03,27.95,28.86,942444,28.49,29.03,27.95,28.86,942444,0.0,1.0
2020-09-25,29.39,29.445,28.32,28.32,730745,29.39,29.445,28.32,28.32,730745,0.0,1.0
2020-09-28,29.83,30.43,29.4147,29.98,1066858,29.83,30.43,29.4147,29.98,1066858,0.0,1.0
2020-09-29,29.68,30.25,29.37,29.89,952595,29.68,30.25,29.37,29.89,952595,0.0,1.0
2020-09-30,32.17,33.29,30.93,31.2,4509374,32.17,33.29,30.93,31.2,4509374,0.0,1.0
2020-10-01,33.2,33.73,32.3165,32.48,2210691,33.2,33.73,32.3165,32.48,2210691,0.0,1.0
2020-10-02,33.05,33.2899,32.02,32.09,1312454,33.05,33.2899,32.02,32.09,1312454,0.0,1.0
2020-10-05,33.7,33.78,32.91,33.28,834854,33.7,33.78,32.91,33.28,834854,0.0,1.0
2020-10-06,33.0,33.96,32.87,33.8,1179125,33.0,33.96,32.87,33.8,1179125,0.0,1.0
2020-10-07,34.29,34.57,33.645,33.68,1075365,34.29,34.57,33.645,33.68,1075365,0.0,1.0
2020-10-08,35.66,35.82,34.5,34.5,1245156,35.66,35.82,34.5,34.5,1245156,0.0,1.0
2020-10-09,35.87,36.06,35.11,36.0,986644,35.87,36.06,35.11,36.0,986644,0.0,1.0
2020-10-12,35.41,35.99,34.97,35.87,735028,35.41,35.99,34.97,35.87,735028,0.0,1.0
2020-10-13,34.55,35.79,34.25,35.35,1069207,34.55,35.79,34.25,35.35,1069207,0.0,1.0
2020-10-14,34.3,35.13,34.03,34.46,674534,34.3,35.13,34.03,34.46,674534,0.0,1.0
2020-10-15,35.21,35.45,33.46,33.62,848071,35.21,35.45,33.46,33.62,848071,0.0,1.0
2020-10-16,35.16,35.4443,34.54,35.31,715403,35.16,35.4443,34.54,35.31,715403,0.0,1.0
2020-10-19,35.19,35.85,35.0,35.16,785314,35.19,35.85,35.0,35.16,785314,0.0,1.0
2020-10-20,35.89,36.515,35.46,35.6,946237,35.89,36.515,35.46,35.6,946237,0.0,1.0
2020-10-21,36.16,36.75,35.8501,36.03,888251,36.16,36.75,35.8501,36.03,888251,0.0,1.0
2020-10-22,36.14,36.67,35.46,36.17,771592,36.14,36.67,35.46,36.17,771592,0.0,1.0
2020-10-23,35.51,36.6,35.22,36.6,674610,35.51,36.6,35.22,36.6,674610,0.0,1.0
2020-10-26,33.47,35.13,33.14,34.96,1165097,33.47,35.13,33.14,34.96,1165097,0.0,1.0
2020-10-27,33.7,34.55,33.58,34.1,617126,33.7,34.55,33.58,34.1,617126,0.0,1.0
2020-10-28,32.89,33.34,32.41,33.0,888156,32.89,33.34,32.41,33.0,888156,0.0,1.0
2020-10-29,33.21,33.47,32.38,33.0,1029304,33.21,33.47,32.38,33.0,1029304,0.0,1.0
2020-10-30,31.18,32.98,30.75,32.75,2087777,31.18,32.98,30.75,32.75,2087777,0.0,1.0
2020-11-02,31.31,31.96,30.78,31.46,1521799,31.31,31.96,30.78,31.46,1521799,0.0,1.0
2020-11-03,31.83,32.01,31.1249,31.75,921737,31.83,32.01,31.1249,31.75,921737,0.0,1.0
2020-11-04,32.91,33.02,31.595,32.11,1383458,32.91,33.02,31.595,32.11,1383458,0.0,1.0
2020-11-05,33.03,34.68,31.75,33.2,2266772,33.03,34.68,31.75,33.2,2266772,0.0,1.0
2020-11-06,32.18,33.29,31.925,32.99,1616834,32.18,33.29,31.925,32.99,1616834,0.0,1.0
2020-11-09,34.89,36.89,34.21,34.61,2139121,34.89,36.89,34.21,34.61,2139121,0.0,1.0
2020-11-10,35.05,35.4,34.17,34.49,745018,35.05,35.4,34.17,34.49,745018,0.0,1.0
2020-11-11,33.97,35.37,33.7,35.26,778711,33.97,35.37,33.7,35.26,778711,0.0,1.0
2020-11-12,33.95,34.37,33.6907,33.71,604122,33.95,34.37,33.6907,33.71,604122,0.0,1.0
2020-11-13,33.9,34.27,33.19,34.12,920587,33.9,34.27,33.19,34.12,920587,0.0,1.0
2020-11-16,33.82,34.88,32.97,34.51,1366391,33.82,34.88,32.97,34.51,1366391,0.0,1.0
2020-11-17,34.42,34.7,33.42,33.55,1100671,34.42,34.7,33.42,33.55,1100671,0.0,1.0
2020-11-18,35.65,35.75,34.42,34.57,1148848,35.65,35.75,34.42,34.57,1148848,0.0,1.0
2020-11-19,35.68,36.05,35.15,35.5,789548,35.68,36.05,35.15,35.5,789548,0.0,1.0
2020-11-20,34.77,35.375,33.97,35.06,1224335,34.77,35.375,33.97,35.06,1224335,0.0,1.0
2020-11-23,35.72,35.846,34.8,34.96,785233,35.72,35.846,34.8,34.96,785233,0.0,1.0
2020-11-24,38.65,39.32,36.55,36.6,3396527,38.65,39.32,36.55,36.6,3396527,0.0,1.0
2020-11-25,35.6,37.4344,35.13,35.75,4527847,35.6,37.4344,35.13,35.75,4527847,0.0,1.0
2020-11-27,34.05,35.62,33.64,35.48,1437869,34.05,35.62,33.64,35.48,1437869,0.0,1.0
2020-11-30,33.24,34.18,32.89,34.04,1878523,33.24,34.18,32.89,34.04,1878523,0.0,1.0
2020-12-01,33.03,33.6,32.96,33.49,1226161,33.03,33.6,32.96,33.49,1226161,0.0,1.0
2020-12-02,32.49,32.95,32.15,32.95,1169625,32.49,32.95,32.15,32.95,1169625,0.0,1.0
2020-12-03,32.16,33.12,32.095,32.5,1475327,32.16,33.12,32.095,32.5,1475327,0.0,1.0
2020-12-04,32.08,32.44,31.73,32.25,1178634,32.08,32.44,31.73,32.25,1178634,0.0,1.0
2020-12-07,33.78,34.08,31.71,32.01,1895090,33.78,34.08,31.71,32.01,1895090,0.0,1.0
2020-12-08,33.67,33.9,32.72,33.65,1105630,33.67,33.9,32.72,33.65,1105630,0.0,1.0
2020-12-09,32.23,33.85,32.19,33.72,1637254,32.23,33.85,32.19,33.72,1637254,0.0,1.0
2020-12-10,31.2,32.05,30.85,31.69,2012188,31.2,32.05,30.85,31.69,2012188,0.0,1.0
2020-12-11,30.65,31.28,30.06,31.04,1326312,30.65,31.28,30.06,31.04,1326312,0.0,1.0
2020-12-14,30.34,31.16,30.25,30.65,1529115,30.34,31.16,30.25,30.65,1529115,0.0,1.0
2020-12-15,31.67,31.73,30.33,30.39,1632519,31.67,31.73,30.33,30.39,1632519,0.0,1.0
2020-12-16,31.5,32.0,31.27,31.92,1093073,31.5,32.0,31.27,31.92,1093073,0.0,1.0
2020-12-17,31.58,32.16,31.32,31.66,1264389,31.58,32.16,31.32,31.66,1264389,0.0,1.0
2020-12-18,32.4,32.75,31.38,31.62,1422818,32.4,32.75,31.38,31.62,1422818,0.0,1.0
2020-12-21,32.01,32.53,31.49,31.59,1587653,32.01,32.53,31.49,31.59,1587653,0.0,1.0
2020-12-22,30.54,32.075,30.51,32.0,1666393,30.54,32.075,30.51,32.0,1666393,0.0,1.0
2020-12-23,30.82,31.265,30.38,30.76,1203401,30.82,31.265,30.38,30.76,1203401,0.0,1.0
2020-12-24,30.85,31.1052,30.58,31.04,427906,30.85,31.1052,30.58,31.04,427906,0.0,1.0
2020-12-28,30.28,31.08,29.93,31.08,1101453,30.28,31.08,29.93,31.08,1101453,0.0,1.0
2020-12-29,29.75,30.67,29.09,30.55,1512530,29.75,30.67,29.09,30.55,1512530,0.0,1.0
2020-12-30,30.06,30.18,29.56,29.91,1164548,30.06,30.18,29.56,29.91,1164548,0.0,1.0
2020-12-31,29.77,30.22,29.67,29.85,1098391,29.77,30.22,29.67,29.85,1098391,0.0,1.0
2021-01-04,29.1,29.94,28.68,29.72,1527576,29.1,29.94,28.68,29.72,1527576,0.0,1.0
2021-01-05,28.45,28.875,28.1,28.64,1749525,28.45,28.875,28.1,28.64,1749525,0.0,1.0
2021-01-06,29.42,29.97,28.6771,29.0,2180368,29.42,29.97,28.6771,29.0,2180368,0.0,1.0
2021-01-07,29.75,29.89,29.32,29.6,1356563,29.75,29.89,29.32,29.6,1356563,0.0,1.0
2021-01-08,30.39,30.56,29.57,29.85,1056056,30.39,30.56,29.57,29.85,1056056,0.0,1.0
2021-01-11,31.58,32.07,29.88,30.11,1429450,31.58,32.07,29.88,30.11,1429450,0.0,1.0
2021-01-12,32.57,32.644,31.27,32.1,1588250,32.57,32.644,31.27,32.1,1588250,0.0,1.0
2021-01-13,32.5,32.64,31.72,32.28,1228032,32.5,32.64,31.72,32.28,1228032,0.0,1.0
2021-01-14,34.15,34.19,32.25,32.32,1960231,34.15,34.19,32.25,32.32,1960231,0.0,1.0
2021-01-15,33.8,33.95,33.2,33.65,3112507,33.8,33.95,33.2,33.65,3112507,0.0,1.0
2021-01-19,34.5,34.8,33.02,33.7003,1992909,34.5,34.8,33.02,33.7003,1992909,0.0,1.0
2021-01-20,33.49,35.3494,33.43,34.86,2196634,33.49,35.3494,33.43,34.86,2196634,0.0,1.0
2021-01-21,31.66,33.515,31.46,33.37,2505425,31.66,33.515,31.46,33.37,2505425,0.0,1.0
2021-01-22,32.0,32.08,31.3,31.42,936155,32.0,32.08,31.3,31.42,936155,0.0,1.0
2021-01-25,32.82,33.18,31.71,31.78,1712477,32.82,33.18,31.71,31.78,1712477,0.0,1.0
2021-01-26,34.02,34.04,32.97,33.31,1740469,34.02,34.04,32.97,33.31,1740469,0.0,1.0
2021-01-27,35.72,36.86,33.19,33.59,3471097,35.72,36.86,33.19,33.59,3471097,0.0,1.0
2021-01-28,33.45,35.85,33.16,35.66,2032540,33.45,35.85,33.16,35.66,2032540,0.0,1.0
2021-01-29,33.46,34.835,33.23,33.55,1690325,33.46,34.835,33.23,33.55,1690325,0.0,1.0
2021-02-01,34.62,34.95,32.98,33.06,1486739,34.62,34.95,32.98,33.06,1486739,0.0,1.0
2021-02-02,34.92,35.22,34.31,35.13,1469067,34.92,35.22,34.31,35.13,1469067,0.0,1.0
2021-02-03,35.17,35.94,34.91,35.14,1445039,35.17,35.94,34.91,35.14,1445039,0.0,1.0
2021-02-04,42.9,45.6029,40.13,40.6,18886409,42.9,45.6029,40.13,40.6,18886409,0.0,1.0
2021-02-05,43.44,45.71,43.22,45.31,4300062,43.44,45.71,43.22,45.31,4300062,0.0,1.0
2021-02-08,41.53,43.92,40.9201,43.92,3191109,41.53,43.92,40.9201,43.92,3191109,0.0,1.0
2021-02-09,41.88,42.56,41.32,41.58,1608789,41.88,42.56,41.32,41.58,1608789,0.0,1.0
2021-02-10,40.78,42.13,40.055,42.13,1304509,40.78,42.13,40.055,42.13,1304509,0.0,1.0
2021-02-11,41.4,41.65,39.9342,40.64,1516498,41.4,41.65,39.9342,40.64,1516498,0.0,1.0
2021-02-12,43.05,43.16,40.6726,41.25,930045,43.05,43.16,40.6726,41.25,930045,0.0,1.0
2021-02-16,43.0,44.69,42.9,42.96,1348953,43.0,44.69,42.9,42.96,1348953,0.0,1.0
2021-02-17,43.53,43.58,42.47,43.0,1329485,43.53,43.58,42.47,43.0,1329485,0.0,1.0
2021-02-18,45.33,45.37,43.22,43.69,1293142,45.33,45.37,43.22,43.69,1293142,0.0,1.0
2021-02-19,45.1,45.96,44.93,45.11,895174,45.1,45.96,44.93,45.11,895174,0.0,1.0
2021-02-22,45.46,46.3,44.67,44.7,771705,45.46,46.3,44.67,44.7,771705,0.0,1.0
2021-02-23,44.86,45.47,43.795,45.0,1157849,44.86,45.47,43.795,45.0,1157849,0.0,1.0
2021-02-24,46.74,46.85,44.48,44.99,1239245,46.74,46.85,44.48,44.99,1239245,0.0,1.0
2021-02-25,46.36,47.56,45.72,46.81,986466,46.36,47.56,45.72,46.81,986466,0.0,1.0
2021-02-26,44.83,47.2,44.8,46.08,954567,44.83,47.2,44.8,46.08,954567,0.0,1.0
2021-03-01,46.66,47.711,45.13,45.45,1224449,46.66,47.711,45.13,45.45,1224449,0.0,1.0
2021-03-02,46.28,50.05,46.14,46.46,2158620,46.28,50.05,46.14,46.46,2158620,0.0,1.0
2021-03-03,45.49,47.08,45.49,46.29,779622,45.49,47.08,45.49,46.29,779622,0.0,1.0
2021-03-04,43.72,46.025,42.88,45.57,1511081,43.72,46.025,42.88,45.57,1511081,0.0,1.0
2021-03-05,45.07,45.22,42.39,44.21,1495926,45.07,45.22,42.39,44.21,1495926,0.0,1.0
2021-03-08,45.24,46.7,45.04,45.65,972148,45.24,46.7,45.04,45.65,972148,0.0,1.0
2021-03-09,44.91,46.06,44.885,45.41,777203,44.91,46.06,44.885,45.41,777203,0.0,1.0
2021-03-10,45.63,46.21,44.98,45.44,673146,45.63,46.21,44.98,45.44,673146,0.0,1.0
2021-03-11,44.69,46.24,44.5,46.06,1742653,44.69,46.24,44.5,46.06,1742653,0.0,1.0
2021-03-12,43.99,45.0,43.9241,45.0,814942,43.99,45.0,43.9241,45.0,814942,0.0,1.0
2021-03-15,43.72,43.99,42.68,43.92,1816898,43.72,43.99,42.68,43.92,1816898,0.0,1.0
2021-03-16,43.31,44.29,42.6539,43.97,1058111,43.31,44.29,42.6539,43.97,1058111,0.0,1.0
2021-03-17,43.77,43.96,42.8,43.25,840275,43.77,43.96,42.8,43.25,840275,0.0,1.0
2021-03-18,42.37,44.12,42.31,43.52,740167,42.37,44.12,42.31,43.52,740167,0.0,1.0
2021-03-19,43.81,43.98,41.82,42.19,1076354,43.81,43.98,41.82,42.19,1076354,0.0,1.0
2021-03-22,43.58,44.34,42.81,43.95,636570,43.58,44.34,42.81,43.95,636570,0.0,1.0
2021-03-23,41.7,43.86,41.24,43.29,1049651,41.7,43.86,41.24,43.29,1049651,0.0,1.0
2021-03-24,40.39,42.1073,40.31,42.04,1365296,40.39,42.1073,40.31,42.04,1365296,0.0,1.0
2021-03-25,40.81,41.05,38.91,40.1,1176428,40.81,41.05,38.91,40.1,1176428,0.0,1.0
2021-03-26,40.88,41.66,40.02,40.98,745069,40.88,41.66,40.02,40.98,745069,0.0,1.0
2021-03-29,39.42,41.07,39.23,40.08,2004111,39.42,41.07,39.23,40.08,2004111,0.0,1.0
2021-03-30,39.71,39.85,38.9104,39.42,650163,39.71,39.85,38.9104,39.42,650163,0.0,1.0
2021-03-31,39.25,40.15,39.14,39.76,627756,39.25,40.15,39.14,39.76,627756,0.0,1.0
2021-04-01,40.36,40.52,39.22,39.43,1093442,40.36,40.52,39.22,39.43,1093442,0.0,1.0
2021-04-05,40.17,41.1344,39.48,40.82,622511,40.17,41.1344,39.48,40.82,622511,0.0,1.0
2021-04-06,40.91,41.28,40.16,40.16,603857,40.91,41.28,40.16,40.16,603857,0.0,1.0
2021-04-07,41.45,41.57,40.44,41.14,917957,41.45,41.57,40.44,41.14,917957,0.0,1.0
2021-04-08,42.35,42.42,41.13,41.51,977710,42.35,42.42,41.13,41.51,977710,0.0,1.0
2021-04-09,42.51,42.64,41.72,42.5,741633,42.51,42.64,41.72,42.5,741633,0.0,1.0
2021-04-12,42.81,42.96,41.83,42.26,584992,42.81,42.96,41.83,42.26,584992,0.0,1.0
2021-04-13,41.51,42.94,41.37,42.68,978769,41.51,42.94,41.37,42.68,978769,0.0,1.0
2021-04-14,40.38,41.97,40.28,41.51,765953,40.38,41.97,40.28,41.51,765953,0.0,1.0
2021-04-15,40.38,40.82,39.87,40.35,692871,40.38,40.82,39.87,40.35,692871,0.0,1.0
2021-04-16,40.7,40.93,39.91,40.7,495838,40.7,40.93,39.91,40.7,495838,0.0,1.0
2021-04-19,40.21,40.73,39.9,40.54,706809,40.21,40.73,39.9,40.54,706809,0.0,1.0
2021-04-20,39.38,40.23,38.45,40.0,1303422,39.38,40.23,38.45,40.0,1303422,0.0,1.0
2021-04-21,41.25,41.32,38.98,39.19,810015,41.25,41.32,38.98,39.19,810015,0.0,1.0
2021-04-22,41.18,42.315,40.93,41.5,661918,41.18,42.315,40.93,41.5,661918,0.0,1.0
2021-04-23,42.39,42.5,41.0529,41.2,864122,42.39,42.5,41.0529,41.2,864122,0.0,1.0
2021-04-26,42.36,43.14,41.92,42.83,630020,42.36,43.14,41.92,42.83,630020,0.0,1.0
2021-04-27,42.37,42.83,42.24,42.58,546302,42.37,42.83,42.24,42.58,546302,0.0,1.0
2021-04-28,42.63,43.48,41.93,42.12,752429,42.63,43.48,41.93,42.12,752429,0.0,1.0
2021-04-29,42.88,43.15,42.37,42.98,482459,42.88,43.15,42.37,42.98,482459,0.0,1.0
2021-04-30,42.27,43.3,42.22,42.75,567776,42.27,43.3,42.22,42.75,567776,0.0,1.0
2021-05-03,42.54,43.12,42.22,42.22,588632,42.54,43.12,42.22,42.22,588632,0.0,1.0
2021-05-04,41.97,42.18,41.18,42.06,893154,41.97,42.18,41.18,42.06,893154,0.0,1.0
2021-05-05,42.0,42.18,41.71,42.01,300362,42.0,42.18,41.71,42.01,300362,0.0,1.0
2021-05-06,40.66,42.38,40.095,42.38,1024424,40.66,42.38,40.095,42.38,1024424,0.0,1.0
2021-05-07,43.24,43.26,40.33,40.62,746020,43.24,43.26,40.33,40.62,746020,0.0,1.0
2021-05-10,43.44,43.72,42.49,43.28,814984,43.44,43.72,42.49,43.28,814984,0.0,1.0
2021-05-11,42.47,42.78,41.08,42.49,1320767,42.47,42.78,41.08,42.49,1320767,0.0,1.0
2021-05-12,41.49,42.28,40.97,42.04,1617816,41.49,42.28,40.97,42.04,1617816,0.0,1.0
2021-05-13,37.8,42.58,37.605,42.35,3802139,37.8,42.58,37.605,42.35,3802139,0.0,1.0
2021-05-14,38.2,39.335,37.42,37.58,1641759,38.2,39.335,37.42,37.58,1641759,0.0,1.0
2021-05-17,38.81,38.86,37.64,38.0,988994,38.81,38.86,37.64,38.0,988994,0.0,1.0
2021-05-18,38.6,39.2,38.49,38.78,2100112,38.6,39.2,38.49,38.78,2100112,0.0,1.0
2021-05-19,37.8,38.23,37.35,37.94,643206,37.8,38.23,37.35,37.94,643206,0.0,1.0
2021-05-20,39.32,39.445,37.69,37.98,957625,39.32,39.445,37.69,37.98,957625,0.0,1.0
2021-05-21,38.68,39.8,38.625,39.76,557717,38.68,39.8,38.625,39.76,557717,0.0,1.0
2021-05-24,39.06,39.24,38.35,38.7,278582,39.06,39.24,38.35,38.7,278582,0.0,1.0
2021-05-25,38.48,39.5,38.42,39.34,1046520,38.48,39.5,38.42,39.34,1046520,0.0,1.0
2021-05-26,39.7,39.97,38.63,38.74,789240,39.7,39.97,38.63,38.74,789240,0.0,1.0
2021-05-27,41.13,41.49,39.44,39.85,1640441,41.13,41.49,39.44,39.85,1640441,0.0,1.0
2021-05-28,40.33,41.42,40.26,41.36,724128,40.33,41.42,40.26,41.36,724128,0.0,1.0
2021-06-01,40.79,41.39,40.3,40.6,803992,40.79,41.39,40.3,40.6,803992,0.0,1.0
2021-06-02,40.58,41.66,40.07,41.57,601610,40.58,41.66,40.07,41.57,601610,0.0,1.0
2021-06-03,38.82,40.44,38.7,40.27,758471,38.82,40.44,38.7,40.27,758471,0.0,1.0
2021-06-04,39.12,39.28,38.06,39.0,645668,39.12,39.28,38.06,39.0,645668,0.0,1.0
2021-06-07,39.57,39.96,39.16,39.21,351509,39.57,39.96,39.16,39.21,351509,0.0,1.0
2021-06-08,40.19,40.58,39.62,39.86,443310,40.19,40.58,39.62,39.86,443310,0.0,1.0
2021-06-09,40.51,40.61,40.06,40.37,653564,40.51,40.61,40.06,40.37,653564,0.0,1.0
2021-06-10,39.85,41.0,39.5,40.83,531453,39.85,41.0,39.5,40.83,531453,0.0,1.0
2021-06-11,41.46,41.46,39.74,39.99,914981,41.46,41.46,39.74,39.99,914981,0.0,1.0
2021-06-14,40.61,41.83,40.33,41.6,513147,40.61,41.83,40.33,41.6,513147,0.0,1.0
2021-06-15,39.94,40.75,39.71,40.73,464869,39.94,40.75,39.71,40.73,464869,0.0,1.0
2021-06-16,39.18,39.93,39.08,39.78,446178,39.18,39.93,39.08,39.78,446178,0.0,1.0
2021-06-17,39.12,39.55,38.65,39.07,487628,39.12,39.55,38.65,39.07,487628,0.0,1.0
2021-06-18,38.08,38.97,38.08,38.74,1028209,38.08,38.97,38.08,38.74,1028209,0.0,1.0
2021-06-21,38.17,38.56,37.76,38.09,1175246,38.17,38.56,37.76,38.09,1175246,0.0,1.0
2021-06-22,40.92,40.92,38.06,38.23,645368,40.92,40.92,38.06,38.23,645368,0.0,1.0
2021-06-23,40.87,41.5,40.71,41.03,462955,40.87,41.5,40.71,41.03,462955,0.0,1.0
2021-06-24,42.21,42.83,41.16,41.16,858839,42.21,42.83,41.16,41.16,858839,0.0,1.0
2021-06-25,43.58,44.22,42.05,42.79,991973,43.58,44.22,42.05,42.79,991973,0.0,1.0
2021-06-28,42.33,43.87,42.16,43.87,685409,42.33,43.87,42.16,43.87,685409,0.0,1.0
2021-06-29,43.57,43.9,42.29,42.42,609874,43.57,43.9,42.29,42.42,609874,0.0,1.0
2021-06-30,43.74,43.95,43.2,43.43,355305,43.74,43.95,43.2,43.43,355305,0.0,1.0
2021-07-01,44.26,44.66,43.6001,44.01,631096,44.26,44.66,43.6001,44.01,631096,0.0,1.0
2021-07-02,43.03,44.71,43.01,44.27,394958,43.03,44.71,43.01,44.27,394958,0.0,1.0
2021-07-06,42.97,43.17,41.85,42.83,422577,42.97,43.17,41.85,42.83,422577,0.0,1.0
2021-07-07,42.22,43.15,41.6,43.08,330070,42.22,43.15,41.6,43.08,330070,0.0,1.0
2021-07-08,41.83,42.17,40.77,41.38,523808,41.83,42.17,40.77,41.38,523808,0.0,1.0
2021-07-09,42.9,42.95,42.12,42.27,438515,42.9,42.95,42.12,42.27,438515,0.0,1.0
2021-07-12,42.38,42.88,42.07,42.88,284889,42.38,42.88,42.07,42.88,284889,0.0,1.0
2021-07-13,41.72,42.17,41.66,41.95,285004,41.72,42.17,41.66,41.95,285004,0.0,1.0
2021-07-14,41.16,42.24,41.15,41.61,401372,41.16,42.24,41.15,41.61,401372,0.0,1.0
2021-07-15,40.34,41.22,39.48,41.22,674916,40.34,41.22,39.48,41.22,674916,0.0,1.0
2021-07-16,39.69,40.93,39.51,40.38,403091,39.69,40.93,39.51,40.38,403091,0.0,1.0
2021-07-19,39.22,39.48,38.47,38.88,638638,39.22,39.48,38.47,38.88,638638,0.0,1.0
2021-07-20,40.75,41.065,38.61,39.4,412401,40.75,41.065,38.61,39.4,412401,0.0,1.0
2021-07-21,42.15,42.2,40.81,40.81,389779,42.15,42.2,40.81,40.81,389779,0.0,1.0
2021-07-22,41.11,42.13,40.9,42.0,354678,41.11,42.13,40.9,42.0,354678,0.0,1.0
2021-07-23,42.66,43.32,41.37,41.64,572477,42.66,43.32,41.37,41.64,572477,0.0,1.0
2021-07-26,42.83,43.46,42.24,42.31,449776,42.83,43.46,42.24,42.31,449776,0.0,1.0
2021-07-27,41.92,42.68,41.53,42.57,365466,41.92,42.68,41.53,42.57,365466,0.0,1.0
2021-07-28,42.5,42.72,41.52,42.32,304566,42.5,42.72,41.52,42.32,304566,0.0,1.0
2021-07-29,42.59,43.08,42.29,42.72,422993,42.59,43.08,42.29,42.72,422993,0.0,1.0
2021-07-30,42.43,43.29,42.24,42.82,553036,42.43,43.29,42.24,42.82,553036,0.0,1.0
2021-08-02,42.51,43.5908,42.42,42.88,310256,42.51,43.5908,42.42,42.88,310256,0.0,1.0
2021-08-03,42.3,43.0,41.395,42.95,552800,42.3,43.0,41.395,42.95,552800,0.0,1.0
2021-08-04,42.45,43.1,42.06,42.14,379520,42.45,43.1,42.06,42.14,379520,0.0,1.0
2021-08-05,42.79,43.02,41.84,42.58,327933,42.79,43.02,41.84,42.58,327933,0.0,1.0
2021-08-06,43.54,44.03,43.03,43.03,644460,43.54,44.03,43.03,43.03,644460,0.0,1.0
2021-08-09,43.54,43.79,43.01,43.53,347026,43.54,43.79,43.01,43.53,347026,0.0,1.0
2021-08-10,44.44,44.72,43.6,43.63,807853,44.44,44.72,43.6,43.63,807853,0.0,1.0
2021-08-11,38.71,40.88,37.81,40.85,4330022,38.71,40.88,37.81,40.85,4330022,0.0,1.0
2021-08-12,37.68,38.97,37.38,38.55,1900433,37.68,38.97,37.38,38.55,1900433,0.0,1.0
2021-08-13,36.52,37.84,36.3976,37.72,1402009,36.52,37.84,36.3976,37.72,1402009,0.0,1.0
2021-08-16,36.11,37.15,36.09,36.81,1040416,36.11,37.15,36.09,36.81,1040416,0.0,1.0
2021-08-17,35.05,36.1,34.58,35.72,1444657,35.05,36.1,34.58,35.72,1444657,0.0,1.0
2021-08-18,36.87,37.42,35.6,35.82,1878248,36.87,37.42,35.6,35.82,1878248,0.0,1.0
2021-08-19,35.68,36.5,35.32,36.05,1123964,35.68,36.5,35.32,36.05,1123964,0.0,1.0
2021-08-20,36.26,36.58,35.66,35.69,1026236,36.26,36.58,35.66,35.69,1026236,0.0,1.0
2021-08-23,37.48,38.06,36.58,36.65,1225434,37.48,38.06,36.58,36.65,1225434,0.0,1.0
2021-08-24,38.53,38.82,37.66,37.72,785567,38.53,38.82,37.66,37.72,785567,0.0,1.0
2021-08-25,39.21,39.315,38.39,38.66,1110857,39.21,39.315,38.39,38.66,1110857,0.0,1.0
2021-08-26,38.89,39.585,38.66,38.81,641232,38.89,39.585,38.66,38.81,641232,0.0,1.0
2021-08-27,38.8,39.33,38.68,38.94,814188,38.8,39.33,38.68,38.94,814188,0.0,1.0
2021-08-30,38.52,39.33,38.28,38.8,1077290,38.52,39.33,38.28,38.8,1077290,0.0,1.0
2021-08-31,38.37,38.95,38.17,38.57,962645,38.37,38.95,38.17,38.57,962645,0.0,1.0
2021-09-01,40.4,40.48,38.575,38.64,959853,40.4,40.48,38.575,38.64,959853,0.0,1.0
2021-09-02,41.4,41.42,40.02,40.14,1351992,41.4,41.42,40.02,40.14,1351992,0.0,1.0
2021-09-03,41.85,41.86,40.81,41.47,671510,41.85,41.86,40.81,41.47,671510,0.0,1.0
2021-09-07,40.31,42.13,40.26,41.89,695428,40.31,42.13,40.26,41.89,695428,0.0,1.0
2021-09-08,37.94,39.87,37.85,39.79,1601967,37.94,39.87,37.85,39.79,1601967,0.0,1.0
2021-09-09,38.57,39.21,37.4919,38.18,1356192,38.57,39.21,37.4919,38.18,1356192,0.0,1.0
2021-09-10,39.63,39.76,38.546,38.81,1240029,39.63,39.76,38.546,38.81,1240029,0.0,1.0
2021-09-13,38.48,39.99,38.25,39.96,970661,38.48,39.99,38.25,39.96,970661,0.0,1.0
2021-09-14,39.04,39.279,38.25,38.4,588696,39.04,39.279,38.25,38.4,588696,0.0,1.0
2021-09-15,37.56,38.94,37.56,38.94,1160844,37.56,38.94,37.56,38.94,1160844,0.0,1.0
2021-09-16,36.96,37.91,36.57,37.91,1286013,36.96,37.91,36.57,37.91,1286013,0.0,1.0
2021-09-17,37.27,37.5,36.64,36.7,650416,37.27,37.5,36.64,36.7,650416,0.0,1.0
2021-09-20,36.41,36.935,35.69,36.64,1232523,36.41,36.935,35.69,36.64,1232523,0.0,1.0
2021-09-21,36.93,37.2,36.31,36.54,633746,36.93,37.2,36.31,36.54,633746,0.0,1.0
2021-09-22,37.48,37.82,37.14,37.14,568366,37.48,37.82,37.14,37.14,568366,0.0,1.0
2021-09-23,38.32,38.79,37.58,37.79,604317,38.32,38.79,37.58,37.79,604317,0.0,1.0
2021-09-24,38.16,38.3,37.35,37.98,679098,38.16,38.3,37.35,37.98,679098,0.0,1.0
2021-09-27,39.47,39.91,38.18,38.32,1010005,39.47,39.91,38.18,38.32,1010005,0.0,1.0
2021-09-28,37.39,39.25,37.3,39.14,823982,37.39,39.25,37.3,39.14,823982,0.0,1.0
2021-09-29,36.4,37.65,36.18,37.59,726878,36.4,37.65,36.18,37.59,726878,0.0,1.0
2021-09-30,35.67,36.42,35.63,36.28,615820,35.67,36.42,35.63,36.28,615820,0.0,1.0
2021-10-01,36.1,36.36,35.68,35.9,566977,36.1,36.36,35.68,35.9,566977,0.0,1.0
2021-10-04,35.75,36.34,35.4,36.13,545630,35.75,36.34,35.4,36.13,545630,0.0,1.0
2021-10-05,36.31,37.13,35.79,35.85,673130,36.31,37.13,35.79,35.85,673130,0.0,1.0
2021-10-06,36.58,36.69,35.35,35.9,945791,36.58,36.69,35.35,35.9,945791,0.0,1.0
2021-10-07,37.42,38.04,36.935,37.0,809460,37.42,38.04,36.935,37.0,809460,0.0,1.0
2021-10-08,37.3,37.89,37.1,37.39,391633,37.3,37.89,37.1,37.39,391633,0.0,1.0
2021-10-11,36.92,38.37,36.9,37.3,815614,36.92,38.37,36.9,37.3,815614,0.0,1.0
2021-10-12,37.63,37.84,37.01,37.21,826985,37.63,37.84,37.01,37.21,826985,0.0,1.0
2021-10-13,38.47,38.65,37.52,37.65,489837,38.47,38.65,37.52,37.65,489837,0.0,1.0
2021-10-14,38.25,39.0,38.2,38.92,475600,38.25,39.0,38.2,38.92,475600,0.0,1.0
2021-10-15,37.96,38.63,37.69,38.47,494193,37.96,38.63,37.69,38.47,494193,0.0,1.0
2021-10-18,38.81,38.84,37.51,37.67,436305,38.81,38.84,37.51,37.67,436305,0.0,1.0
2021-10-19,39.21,39.45,38.71,39.01,576700,39.21,39.45,38.71,39.01,576700,0.0,1.0
2021-10-20,39.72,40.23,39.3,39.52,548972,39.72,40.23,39.3,39.52,548972,0.0,1.0
2021-10-21,40.08,40.39,39.69,39.69,448166,40.08,40.39,39.69,39.69,448166,0.0,1.0
2021-10-22,39.85,40.09,39.4172,39.87,368474,39.85,40.09,39.4172,39.87,368474,0.0,1.0
2021-10-25,39.65,40.31,39.27,39.75,464219,39.65,40.31,39.27,39.75,464219,0.0,1.0
2021-10-26,39.04,39.89,38.645,39.8,623275,39.04,39.89,38.645,39.8,623275,0.0,1.0
2021-10-27,36.75,39.07,36.74,39.07,978957,36.75,39.07,36.74,39.07,978957,0.0,1.0
2021-10-28,37.44,37.73,36.86,36.86,1420288,37.44,37.73,36.86,36.86,1420288,0.0,1.0
2021-10-29,37.1,37.67,36.82,37.0,782491,37.1,37.67,36.82,37.0,782491,0.0,1.0
2021-11-01,38.21,38.69,37.15,37.25,980319,38.21,38.69,37.15,37.25,980319,0.0,1.0
2021-11-02,39.1,39.4008,38.04,38.27,777504,39.1,39.4008,38.04,38.27,777504,0.0,1.0
2021-11-03,39.75,40.39,39.01,39.2,912580,39.75,40.39,39.01,39.2,912580,0.0,1.0
2021-11-04,40.43,40.59,39.73,39.98,2294615,40.43,40.59,39.73,39.98,2294615,0.0,1.0
2021-11-05,48.26,49.36,44.92,45.39,5762278,48.26,49.36,44.92,45.39,5762278,0.0,1.0
2021-11-08,49.37,49.6,46.88,47.67,2525926,49.37,49.6,46.88,47.67,2525926,0.0,1.0
2021-11-09,50.39,50.94,48.79,49.3,1412404,50.39,50.94,48.79,49.3,1412404,0.0,1.0
2021-11-10,47.85,50.09,47.275,49.53,1342408,47.85,50.09,47.275,49.53,1342408,0.0,1.0
2021-11-11,49.2,49.33,47.61,48.45,1055662,49.2,49.33,47.61,48.45,1055662,0.0,1.0
2021-11-12,50.6,51.35,49.28,49.66,1843043,50.6,51.35,49.28,49.66,1843043,0.0,1.0
2021-11-15,51.83,51.87,50.29,50.815,1033264,51.83,51.87,50.29,50.815,1033264,0.0,1.0
2021-11-16,53.08,53.64,51.35,51.92,1079206,53.08,53.64,51.35,51.92,1079206,0.0,1.0
2021-11-17,51.63,53.165,50.62,53.03,1334539,51.63,53.165,50.62,53.03,1334539,0.0,1.0
2021-11-18,51.11,52.49,50.51,52.02,1046608,51.11,52.49,50.51,52.02,1046608,0.0,1.0
2021-11-19,51.2,52.07,50.915,51.11,850564,51.2,52.07,50.915,51.11,850564,0.0,1.0
2021-11-22,49.4,51.5,49.39,51.5,887325,49.4,51.5,49.39,51.5,887325,0.0,1.0
2021-11-23,48.78,49.71,48.124,49.32,936870,48.78,49.71,48.124,49.32,936870,0.0,1.0
2021-11-24,48.27,48.4062,47.23,48.09,951198,48.27,48.4062,47.23,48.09,951198,0.0,1.0
2021-11-26,45.9,47.4,45.69,46.8,846330,45.9,47.4,45.69,46.8,846330,0.0,1.0
2021-11-29,45.94,46.7,45.45,46.54,866847,45.94,46.7,45.45,46.54,866847,0.0,1.0
2021-11-30,44.59,46.14,43.69,45.51,1172366,44.59,46.14,43.69,45.51,1172366,0.0,1.0
2021-12-01,41.28,45.85,41.22,45.35,2115485,41.28,45.85,41.22,45.35,2115485,0.0,1.0
2021-12-02,39.41,41.69,38.77,41.21,2581351,39.41,41.69,38.77,41.21,2581351,0.0,1.0
2021-12-03,36.55,39.76,35.88,39.46,3418037,36.55,39.76,35.88,39.46,3418037,0.0,1.0
2021-12-06,37.5,37.71,35.61,36.71,2156869,37.5,37.71,35.61,36.71,2156869,0.0,1.0
2021-12-07,40.73,41.55,38.38,38.59,2245382,40.73,41.55,38.38,38.59,2245382,0.0,1.0
2021-12-08,40.76,40.99,39.41,40.86,1401212,40.76,40.99,39.41,40.86,1401212,0.0,1.0
2021-12-09,39.43,41.03,39.18,40.58,1054894,39.43,41.03,39.18,40.58,1054894,0.0,1.0
2021-12-10,38.82,39.95,38.34,39.95,1006409,38.82,39.95,38.34,39.95,1006409,0.0,1.0
2021-12-13,37.5,38.82,37.06,38.66,1197659,37.5,38.82,37.06,38.66,1197659,0.0,1.0
2021-12-14,37.4,37.95,36.48,37.56,992652,37.4,37.95,36.48,37.56,992652,0.0,1.0
2021-12-15,37.39,37.6,36.03,37.18,738063,37.39,37.6,36.03,37.18,738063,0.0,1.0
2021-12-16,35.83,37.9995,35.8,37.5,1028196,35.83,37.9995,35.8,37.5,1028196,0.0,1.0
2021-12-17,36.44,36.9,35.08,35.51,1265015,36.44,36.9,35.08,35.51,1265015,0.0,1.0
2021-12-20,34.93,35.66,34.515,35.66,912517,34.93,35.66,34.515,35.66,912517,0.0,1.0
2021-12-21,36.51,36.61,35.4,35.51,1140685,36.51,36.61,35.4,35.51,1140685,0.0,1.0
2021-12-22,36.82,37.035,36.23,36.48,565377,36.82,37.035,36.23,36.48,565377,0.0,1.0
2021-12-23,37.3,37.34,36.56,36.85,462394,37.3,37.34,36.56,36.85,462394,0.0,1.0
2021-12-27,37.3,37.54,36.81,37.52,394890,37.3,37.54,36.81,37.52,394890,0.0,1.0
2021-12-28,36.62,37.69,36.28,37.5,466315,36.62,37.69,36.28,37.5,466315,0.0,1.0
2021-12-29,36.46,36.88,36.28,36.64,461501,36.46,36.88,36.28,36.64,461501,0.0,1.0
2021-12-30,36.75,37.63,36.43,36.53,642609,36.75,37.63,36.43,36.53,642609,0.0,1.0
2021-12-31,37.06,37.45,36.56,36.56,479378,37.06,37.45,36.56,36.56,479378,0.0,1.0
2022-01-03,37.48,38.12,37.08,37.19,745690,37.48,38.12,37.08,37.19,745690,0.0,1.0
2022-01-04,37.11,37.93,36.5,37.93,692798,37.11,37.93,36.5,37.93,692798,0.0,1.0
2022-01-05,35.69,37.88,35.63,37.39,1058475,35.69,37.88,35.63,37.39,1058475,0.0,1.0
2022-01-06,36.46,36.81,35.34,36.54,1316019,36.46,36.81,35.34,36.54,1316019,0.0,1.0
2022-01-07,34.38,35.75,33.78,35.34,2026422,34.38,35.75,33.78,35.34,2026422,0.0,1.0
2022-01-10,33.47,33.895,32.89,33.76,1833169,33.47,33.895,32.89,33.76,1833169,0.0,1.0
2022-01-11,34.06,34.37,33.24,33.47,1061500,34.06,34.37,33.24,33.47,1061500,0.0,1.0
2022-01-12,33.9,35.13,33.73,34.58,890575,33.9,35.13,33.73,34.58,890575,0.0,1.0
2022-01-13,33.03,34.25,32.87,34.05,1152430,33.03,34.25,32.87,34.05,1152430,0.0,1.0
2022-01-14,32.33,33.02,31.68,32.53,1093295,32.33,33.02,31.68,32.53,1093295,0.0,1.0
2022-01-18,31.85,32.47,31.59,32.17,1413416,31.85,32.47,31.59,32.17,1413416,0.0,1.0
2022-01-19,31.26,32.7,31.25,32.025,1000475,31.26,32.7,31.25,32.025,1000475,0.0,1.0
2022-01-20,30.6,32.24,30.59,31.48,1313374,30.6,32.24,30.59,31.48,1313374,0.0,1.0
2022-01-21,30.05,30.68,29.63,30.25,1744108,30.05,30.68,29.63,30.25,1744108,0.0,1.0
2022-01-24,30.14,30.46,28.17,29.32,2330527,30.14,30.46,28.17,29.32,2330527,0.0,1.0
2022-01-25,30.25,30.68,29.16,29.45,1531943,30.25,30.68,29.16,29.45,1531943,0.0,1.0
2022-01-26,29.07,31.14,28.74,31.14,1539282,29.07,31.14,28.74,31.14,1539282,0.0,1.0
2022-01-27,29.51,30.26,28.97,29.43,2404905,29.51,30.26,28.97,29.43,2404905,0.0,1.0
2022-01-28,29.45,29.72,28.36,29.69,915542,29.45,29.72,28.36,29.69,915542,0.0,1.0
2022-01-31,30.71,30.79,29.36,29.48,801586,30.71,30.79,29.36,29.48,801586,0.0,1.0
2022-02-01,32.28,32.32,30.71,30.82,1300047,32.28,32.32,30.71,30.82,1300047,0.0,1.0
2022-02-02,31.53,32.85,31.24,32.77,1443255,31.53,32.85,31.24,32.77,1443255,0.0,1.0
2022-02-03,30.28,31.55,30.16,30.79,995855,30.28,31.55,30.16,30.79,995855,0.0,1.0
2022-02-04,31.14,31.3887,30.06,30.815,971084,31.14,31.3887,30.06,30.815,971084,0.0,1.0
2022-02-07,31.65,31.89,30.24,30.24,1677874,31.65,31.89,30.24,30.24,1677874,0.0,1.0
2022-02-08,32.87,32.96,31.265,31.41,1306551,32.87,32.96,31.265,31.41,1306551,0.0,1.0
2022-02-09,34.31,34.45,33.15,33.61,2049798,34.31,34.45,33.15,33.61,2049798,0.0,1.0
2022-02-10,28.73,29.6,27.02,28.2,9141350,28.73,29.6,27.02,28.2,9141350,0.0,1.0
2022-02-11,26.9,28.94,26.52,28.67,3300186,26.9,28.94,26.52,28.67,3300186,0.0,1.0
2022-02-14,27.76,28.23,26.98,27.14,2664009,27.76,28.23,26.98,27.14,2664009,0.0,1.0
2022-02-15,29.58,29.98,28.3,28.5,2623729,29.58,29.98,28.3,28.5,2623729,0.0,1.0
2022-02-16,30.42,30.6,29.03,29.2,2106138,30.42,30.6,29.03,29.2,2106138,0.0,1.0
2022-02-17,29.14,30.74,29.0716,29.95,1332681,29.14,30.74,29.0716,29.95,1332681,0.0,1.0
2022-02-18,28.34,29.59,28.14,29.26,1208347,28.34,29.59,28.14,29.26,1208347,0.0,1.0
2022-02-22,26.41,28.14,26.3,27.5,1599681,26.41,28.14,26.3,27.5,1599681,0.0,1.0
2022-02-23,25.41,27.1,25.37,26.74,1015295,25.41,27.1,25.37,26.74,1015295,0.0,1.0
2022-02-24,26.67,26.76,24.0,24.2,2051585,26.67,26.76,24.0,24.2,2051585,0.0,1.0
2022-02-25,26.73,26.74,25.36,26.69,1092501,26.73,26.74,25.36,26.69,1092501,0.0,1.0
2022-02-28,26.1,26.95,26.06,26.54,1508267,26.1,26.95,26.06,26.54,1508267,0.0,1.0
2022-03-01,25.17,26.23,24.98,26.23,726925,25.17,26.23,24.98,26.23,726925,0.0,1.0
2022-03-02,26.19,26.315,25.05,25.34,922096,26.19,26.315,25.05,25.34,922096,0.0,1.0
2022-03-03,25.31,26.22,25.11,26.18,805411,25.31,26.22,25.11,26.18,805411,0.0,1.0
2022-03-04,24.09,25.37,23.81,25.0,1030227,24.09,25.37,23.81,25.0,1030227,0.0,1.0
2022-03-07,21.7,24.23,21.68,23.89,1560663,21.7,24.23,21.68,23.89,1560663,0.0,1.0
2022-03-08,22.42,23.3,21.71,21.8,1770703,22.42,23.3,21.71,21.8,1770703,0.0,1.0
2022-03-09,23.43,23.78,23.1,23.36,877721,23.43,23.78,23.1,23.36,877721,0.0,1.0
2022-03-10,23.46,23.92,22.77,22.99,769755,23.46,23.92,22.77,22.99,769755,0.0,1.0
2022-03-11,22.52,23.89,22.5,23.77,580312,22.52,23.89,22.5,23.77,580312,0.0,1.0
2022-03-14,21.3,22.7101,21.2,22.45,1244912,21.3,22.7101,21.2,22.45,1244912,0.0,1.0
2022-03-15,21.89,21.99,21.225,21.37,956830,21.89,21.99,21.225,21.37,956830,0.0,1.0
2022-03-16,23.47,23.65,22.47,22.48,1009221,23.47,23.65,22.47,22.48,1009221,0.0,1.0
2022-03-17,23.97,23.98,22.89,23.23,622678,23.97,23.98,22.89,23.23,622678,0.0,1.0
2022-03-18,26.3,26.52,23.57,23.85,2083485,26.3,26.52,23.57,23.85,2083485,0.0,1.0
2022-03-21,26.04,26.61,25.69,26.15,1230788,26.04,26.61,25.69,26.15,1230788,0.0,1.0
2022-03-22,27.1,27.45,26.36,26.36,919538,27.1,27.45,26.36,26.36,919538,0.0,1.0
2022-03-23,26.93,27.33,26.4101,26.72,961005,26.93,27.33,26.4101,26.72,961005,0.0,1.0
2022-03-24,27.1,27.36,26.53,27.16,756894,27.1,27.36,26.53,27.16,756894,0.0,1.0
2022-03-25,26.37,27.22,26.15,27.18,523293,26.37,27.22,26.15,27.18,523293,0.0,1.0
2022-03-28,26.83,26.93,26.11,26.41,461454,26.83,26.93,26.11,26.41,461454,0.0,1.0
2022-03-29,27.83,28.53,27.31,27.32,1086595,27.83,28.53,27.31,27.32,1086595,0.0,1.0
2022-03-30,27.37,27.875,27.225,27.78,552097,27.37,27.875,27.225,27.78,552097,0.0,1.0
2022-03-31,26.33,27.49,26.25,27.22,786746,26.33,27.49,26.25,27.22,786746,0.0,1.0
2022-04-01,26.18,26.8134,25.71,26.38,634444,26.18,26.8134,25.71,26.38,634444,0.0,1.0
2022-04-04,26.93,27.13,26.18,26.31,523643,26.93,27.13,26.18,26.31,523643,0.0,1.0
2022-04-05,25.78,26.81,25.53,26.75,951535,25.78,26.81,25.53,26.75,951535,0.0,1.0
2022-04-06,25.16,25.35,24.31,25.33,797402,25.16,25.35,24.31,25.33,797402,0.0,1.0
2022-04-07,25.11,25.35,24.21,25.04,547590,25.11,25.35,24.21,25.04,547590,0.0,1.0
2022-04-08,24.25,25.1,24.18,25.1,653917,24.25,25.1,24.18,25.1,653917,0.0,1.0
2022-04-11,24.24,24.59,23.77,23.94,877184,24.24,24.59,23.77,23.94,877184,0.0,1.0
2022-04-12,23.99,25.43,23.91,24.78,843554,23.99,25.43,23.91,24.78,843554,0.0,1.0
2022-04-13,24.13,24.595,23.86,23.88,2052277,24.13,24.595,23.86,23.88,2052277,0.0,1.0
2022-04-14,23.65,24.39,23.41,24.15,1492584,23.65,24.39,23.41,24.15,1492584,0.0,1.0
2022-04-18,22.87,23.71,22.79,23.6,1498064,22.87,23.71,22.79,23.6,1498064,0.0,1.0
2022-04-19,23.89,24.215,22.83,22.83,1071835,23.89,24.215,22.83,22.83,1071835,0.0,1.0
2022-04-20,23.76,24.24,23.4796,24.18,563893,23.76,24.24,23.4796,24.18,563893,0.0,1.0
2022-04-21,23.64,24.5,23.23,24.33,756026,23.64,24.5,23.23,24.33,756026,0.0,1.0
2022-04-22,21.84,23.552,21.81,23.33,1794888,21.84,23.552,21.81,23.33,1794888,0.0,1.0
2022-04-25,22.35,22.36,21.57,21.6,2029867,22.35,22.36,21.57,21.6,2029867,0.0,1.0
2022-04-26,20.92,22.07,20.82,21.94,1224763,20.92,22.07,20.82,21.94,1224763,0.0,1.0
2022-04-27,21.14,21.5,20.74,20.74,853249,21.14,21.5,20.74,20.74,853249,0.0,1.0
2022-04-28,22.53,22.82,20.98,21.45,1241953,22.53,22.82,20.98,21.45,1241953,0.0,1.0
2022-04-29,21.77,22.91,21.7,22.35,1083869,21.77,22.91,21.7,22.35,1083869,0.0,1.0
2022-05-02,22.5,22.555,21.46,21.58,845056,22.5,22.555,21.46,21.58,845056,0.0,1.0
2022-05-03,22.56,22.85,22.25,22.36,904710,22.56,22.85,22.25,22.36,904710,0.0,1.0
2022-05-04,23.06,23.08,21.785,22.64,861475,23.06,23.08,21.785,22.64,861475,0.0,1.0
2022-05-05,21.01,22.55,20.82,22.52,2026331,21.01,22.55,20.82,22.52,2026331,0.0,1.0
2022-05-06,19.97,20.83,19.56,20.73,1378158,19.97,20.83,19.56,20.73,1378158,0.0,1.0
2022-05-09,18.49,19.87,18.47,19.49,1338452,18.49,19.87,18.47,19.49,1338452,0.0,1.0
2022-05-10,18.56,19.14,18.09,19.01,1211865,18.56,19.14,18.09,19.01,1211865,0.0,1.0
2022-05-11,18.18,18.87,18.08,18.5,1832487,18.18,18.87,18.08,18.5,1832487,0.0,1.0
2022-05-12,19.11,19.75,17.91,17.91,1941394,19.11,19.75,17.91,17.91,1941394,0.0,1.0
2022-05-13,20.77,21.37,19.62,19.63,1679172,20.77,21.37,19.62,19.63,1679172,0.0,1.0
2022-05-16,20.2,20.66,19.9,20.45,933710,20.2,20.66,19.9,20.45,933710,0.0,1.0
2022-05-17,20.81,21.25,20.09,20.84,720046,20.81,21.25,20.09,20.84,720046,0.0,1.0
2022-05-18,19.01,20.36,18.92,20.25,2226855,19.01,20.36,18.92,20.25,2226855,0.0,1.0
2022-05-19,20.89,21.34,19.21,20.54,5811269,20.89,21.34,19.21,20.54,5811269,0.0,1.0
2022-05-20,20.31,21.72,19.84,21.26,2468839,20.31,21.72,19.84,21.26,2468839,0.0,1.0
2022-05-23,19.58,20.11,18.71,20.01,2277490,19.58,20.11,18.71,20.01,2277490,0.0,1.0
2022-05-24,18.45,19.43,18.08,19.32,1418057,18.45,19.43,18.08,19.32,1418057,0.0,1.0
2022-05-25,19.18,19.47,18.24,18.27,1814854,19.18,19.47,18.24,18.27,1814854,0.0,1.0
2022-05-26,19.95,20.38,19.28,19.38,1699899,19.95,20.38,19.28,19.38,1699899,0.0,1.0
2022-05-27,20.43,20.5,20.01,20.11,770196,20.43,20.5,20.01,20.11,770196,0.0,1.0
2022-05-31,20.06,20.83,20.0,20.59,1392877,20.06,20.83,20.0,20.59,1392877,0.0,1.0
2022-06-01,20.08,20.49,19.52,20.19,861034,20.08,20.49,19.52,20.19,861034,0.0,1.0
2022-06-02,21.33,21.48,20.27,20.38,1008006,21.33,21.48,20.27,20.38,1008006,0.0,1.0
2022-06-03,20.78,21.215,20.62,20.9,910896,20.78,21.215,20.62,20.9,910896,0.0,1.0
2022-06-06,21.4,21.53,20.73,21.07,931128,21.4,21.53,20.73,21.07,931128,0.0,1.0
2022-06-07,21.54,21.76,20.885,21.1,720457,21.54,21.76,20.885,21.1,720457,0.0,1.0
2022-06-08,21.29,21.68,21.04,21.19,688271,21.29,21.68,21.04,21.19,688271,0.0,1.0
2022-06-09,20.75,21.21,20.63,21.03,650300,20.75,21.21,20.63,21.03,650300,0.0,1.0
2022-06-10,19.99,20.68,19.85,20.3,630123,19.99,20.68,19.85,20.3,630123,0.0,1.0
2022-06-13,18.71,19.47,18.4821,19.1,830854,18.71,19.47,18.4821,19.1,830854,0.0,1.0
2022-06-14,18.68,19.24,18.475,18.94,639095,18.68,19.24,18.475,18.94,639095,0.0,1.0
2022-06-15,18.89,19.15,18.45,18.98,622511,18.89,19.15,18.45,18.98,622511,0.0,1.0
2022-06-16,17.85,18.38,17.7621,18.29,843668,17.85,18.38,17.7621,18.29,843668,0.0,1.0
2022-06-17,18.4,18.62,17.82,17.95,544826,18.4,18.62,17.82,17.95,544826,0.0,1.0
2022-06-21,18.8,19.2,18.6059,18.87,1024544,18.8,19.2,18.6059,18.87,1024544,0.0,1.0
2022-06-22,18.71,18.939,18.3273,18.37,734004,18.71,18.939,18.3273,18.37,734004,0.0,1.0
2022-06-23,19.11,19.3,18.46,18.86,564251,19.11,19.3,18.46,18.86,564251,0.0,1.0
2022-06-24,19.85,20.05,19.36,19.42,662106,19.85,20.05,19.36,19.42,662106,0.0,1.0
2022-06-27,19.66,20.14,19.31,19.88,654155,19.66,20.14,19.31,19.88,654155,0.0,1.0
2022-06-28,19.12,20.16,19.1,19.78,941258,19.12,20.16,19.1,19.78,941258,0.0,1.0
2022-06-29,18.68,19.16,18.44,19.01,608848,18.68,19.16,18.44,19.01,608848,0.0,1.0
2022-06-30,18.01,18.47,17.7,18.41,923722,18.01,18.47,17.7,18.41,923722,0.0,1.0
2022-07-01,17.63,18.15,17.35,18.08,722575,17.63,18.15,17.35,18.08,722575,0.0,1.0
2022-07-05,17.96,18.025,17.07,17.3,1503072,17.96,18.025,17.07,17.3,1503072,0.0,1.0
2022-07-06,17.48,18.26,17.26,18.07,776903,17.48,18.26,17.26,18.07,776903,0.0,1.0
2022-07-07,18.51,18.525,17.74,17.77,794007,18.51,18.525,17.74,17.77,794007,0.0,1.0
2022-07-08,18.29,18.535,17.85,18.41,465815,18.29,18.535,17.85,18.41,465815,0.0,1.0
2022-07-11,17.39,18.09,17.355,17.95,505307,17.39,18.09,17.355,17.95,505307,0.0,1.0
2022-07-12,17.67,17.925,17.24,17.28,437968,17.67,17.925,17.24,17.28,437968,0.0,1.0
2022-07-13,17.55,17.9,17.18,17.3,551114,17.55,17.9,17.18,17.3,551114,0.0,1.0
2022-07-14,17.05,17.37,16.85,17.18,560581,17.05,17.37,16.85,17.18,560581,0.0,1.0
2022-07-15,17.63,17.63,16.65,17.34,1032209,17.63,17.63,16.65,17.34,1032209,0.0,1.0
2022-07-18,18.47,18.89,17.89,17.89,2330970,18.47,18.89,17.89,17.89,2330970,0.0,1.0
2022-07-19,19.14,19.215,18.49,18.68,742308,19.14,19.215,18.49,18.68,742308,0.0,1.0
2022-07-20,19.35,19.6439,18.97,19.06,1110215,19.35,19.6439,18.97,19.06,1110215,0.0,1.0
2022-07-21,19.54,19.555,18.9,19.17,983269,19.54,19.555,18.9,19.17,983269,0.0,1.0
2022-07-22,19.18,19.93,18.93,19.6,662380,19.18,19.93,18.93,19.6,662380,0.0,1.0
2022-07-25,18.96,19.24,18.76,19.24,489339,18.96,19.24,18.76,19.24,489339,0.0,1.0
2022-07-26,17.6,18.525,17.56,18.48,1099768,17.6,18.525,17.56,18.48,1099768,0.0,1.0
2022-07-27,18.15,18.18,17.59,17.83,783854,18.15,18.18,17.59,17.83,783854,0.0,1.0
2022-07-28,18.86,18.87,17.69,18.2,794745,18.86,18.87,17.69,18.2,794745,0.0,1.0
2022-07-29,19.58,19.64,18.67,18.97,914404,19.58,19.64,18.67,18.97,914404,0.0,1.0
2022-08-01,19.44,19.87,19.08,19.49,608230,19.44,19.87,19.08,19.49,608230,0.0,1.0
2022-08-02,19.43,19.635,19.17,19.27,519804,19.43,19.635,19.17,19.27,519804,0.0,1.0
2022-08-03,20.08,20.34,19.67,19.74,671598,20.08,20.34,19.67,19.74,671598,0.0,1.0
2022-08-04,20.11,20.53,20.01,20.03,1051677,20.11,20.53,20.01,20.03,1051677,0.0,1.0
2022-08-05,20.05,20.34,19.65,19.67,509550,20.05,20.34,19.65,19.67,509550,0.0,1.0
2022-08-08,21.45,21.76,20.24,20.28,1765291,21.45,21.76,20.24,20.28,1765291,0.0,1.0
2022-08-09,20.46,21.26,20.3,21.15,829443,20.46,21.26,20.3,21.15,829443,0.0,1.0
2022-08-10,21.68,21.7,20.78,21.1,1181135,21.68,21.7,20.78,21.1,1181135,0.0,1.0
2022-08-11,22.07,24.34,21.64,23.97,3649574,22.07,24.34,21.64,23.97,3649574,0.0,1.0
2022-08-12,22.72,22.82,22.05,22.21,1397917,22.72,22.82,22.05,22.21,1397917,0.0,1.0
2022-08-15,21.86,22.6,21.805,22.46,1329406,21.86,22.6,21.805,22.46,1329406,0.0,1.0
2022-08-16,21.69,21.861,21.13,21.67,991616,21.69,21.861,21.13,21.67,991616,0.0,1.0
2022-08-17,20.71,21.37,20.43,21.19,1151856,20.71,21.37,20.43,21.19,1151856,0.0,1.0
2022-08-18,20.94,21.045,20.38,20.68,1000268,20.94,21.045,20.38,20.68,1000268,0.0,1.0
2022-08-19,19.77,20.72,19.73,20.57,722270,19.77,20.72,19.73,20.57,722270,0.0,1.0
2022-08-22,19.1,19.34,18.805,19.27,985988,19.1,19.34,18.805,19.27,985988,0.0,1.0
2022-08-23,19.14,19.48,19.04,19.21,660683,19.14,19.48,19.04,19.21,660683,0.0,1.0
2022-08-24,19.27,19.775,18.83,19.09,613188,19.27,19.775,18.83,19.09,613188,0.0,1.0
2022-08-25,19.51,19.72,19.27,19.27,461106,19.51,19.72,19.27,19.27,461106,0.0,1.0
2022-08-26,18.56,19.61,18.39,19.59,893412,18.56,19.61,18.39,19.59,893412,0.0,1.0
2022-08-29,18.34,18.69,18.13,18.28,570149,18.34,18.69,18.13,18.28,570149,0.0,1.0
2022-08-30,18.41,18.81,18.16,18.47,653019,18.41,18.81,18.16,18.47,653019,0.0,1.0
2022-08-31,18.01,18.7406,17.98,18.6,637208,18.01,18.7406,17.98,18.6,637208,0.0,1.0
2022-09-01,17.86,17.88,17.23,17.79,805058,17.86,17.88,17.23,17.79,805058,0.0,1.0
2022-09-02,17.73,18.27,17.61,18.27,626315,17.73,18.27,17.61,18.27,626315,0.0,1.0
2022-09-06,17.48,17.87,17.19,17.78,716494,17.48,17.87,17.19,17.78,716494,0.0,1.0
2022-09-07,18.77,18.93,17.43,17.48,1502430,18.77,18.93,17.43,17.48,1502430,0.0,1.0
2022-09-08,18.24,18.62,18.03,18.6,1352427,18.24,18.62,18.03,18.6,1352427,0.0,1.0
2022-09-09,19.09,19.63,18.79,18.79,2406034,19.09,19.63,18.79,18.79,2406034,0.0,1.0
2022-09-12,19.99,20.05,19.3,19.42,1231606,19.99,20.05,19.3,19.42,1231606,0.0,1.0
2022-09-13,18.34,19.36,18.285,19.01,1488807,18.34,19.36,18.285,19.01,1488807,0.0,1.0
2022-09-14,18.38,18.67,17.93,18.44,1127375,18.38,18.67,17.93,18.44,1127375,0.0,1.0
2022-09-15,17.89,18.62,17.745,18.15,1495257,17.89,18.62,17.745,18.15,1495257,0.0,1.0
2022-09-16,17.24,17.555,16.92,17.5,1563262,17.24,17.555,16.92,17.5,1563262,0.0,1.0
2022-09-19,17.64,17.795,16.77,16.95,1650405,17.64,17.795,16.77,16.95,1650405,0.0,1.0
2022-09-20,17.61,18.23,17.38,17.5,1968783,17.61,18.23,17.38,17.5,1968783,0.0,1.0
2022-09-21,17.67,18.27,17.39,17.68,2037934,17.67,18.27,17.39,17.68,2037934,0.0,1.0
2022-09-22,17.18,17.69,17.03,17.69,1554831,17.18,17.69,17.03,17.69,1554831,0.0,1.0
2022-09-23,16.58,16.87,16.22,16.8,1488776,16.58,16.87,16.22,16.8,1488776,0.0,1.0
2022-09-26,16.14,17.08,16.13,16.38,1119501,16.14,17.08,16.13,16.38,1119501,0.0,1.0
2022-09-27,16.56,16.76,16.01,16.42,1476574,16.56,16.76,16.01,16.42,1476574,0.0,1.0
2022-09-28,16.88,17.03,16.53,16.61,1275090,16.88,17.03,16.53,16.61,1275090,0.0,1.0
2022-09-29,16.03,16.64,15.69,16.6,2113436,16.03,16.64,15.69,16.6,2113436,0.0,1.0
2022-09-30,15.24,15.87,15.08,15.65,1869492,15.24,15.87,15.08,15.65,1869492,0.0,1.0
2022-10-03,16.01,16.0909,15.23,15.49,1352350,16.01,16.0909,15.23,15.49,1352350,0.0,1.0
2022-10-04,16.91,17.07,16.45,16.48,2618395,16.91,17.07,16.45,16.48,2618395,0.0,1.0
2022-10-05,17.33,17.42,16.46,16.52,2086763,17.33,17.42,16.46,16.52,2086763,0.0,1.0
2022-10-06,17.56,17.725,17.14,17.23,2461164,17.56,17.725,17.14,17.23,2461164,0.0,1.0
2022-10-07,16.92,17.25,16.7,17.14,1860893,16.92,17.25,16.7,17.14,1860893,0.0,1.0
2022-10-10,16.62,17.0,16.35,16.99,876431,16.62,17.0,16.35,16.99,876431,0.0,1.0
2022-10-11,16.42,17.0,16.04,16.58,1000757,16.42,17.0,16.04,16.58,1000757,0.0,1.0
2022-10-12,16.45,16.54,16.12,16.45,1476311,16.45,16.54,16.12,16.45,1476311,0.0,1.0
2022-10-13,16.57,16.85,15.43,15.76,919458,16.57,16.85,15.43,15.76,919458,0.0,1.0
2022-10-14,16.34,17.05,16.22,16.9,846352,16.34,17.05,16.22,16.9,846352,0.0,1.0
2022-10-17,17.44,17.52,16.77,16.785,1237805,17.44,17.52,16.77,16.785,1237805,0.0,1.0
2022-10-18,17.59,18.24,17.36,17.86,1362590,17.59,18.24,17.36,17.86,1362590,0.0,1.0
2022-10-19,17.37,17.74,17.135,17.46,1619325,17.37,17.74,17.135,17.46,1619325,0.0,1.0
2022-10-20,17.49,17.91,17.34,17.48,1271528,17.49,17.91,17.34,17.48,1271528,0.0,1.0
2022-10-21,17.89,17.99,17.39,17.39,1173107,17.89,17.99,17.39,17.39,1173107,0.0,1.0
2022-10-24,17.04,18.01,17.01,17.77,1905656,17.04,18.01,17.01,17.77,1905656,0.0,1.0
2022-10-25,17.95,18.12,17.04,17.08,1584185,17.95,18.12,17.04,17.08,1584185,0.0,1.0
2022-10-26,17.57,18.19,17.56,17.68,1577979,17.57,18.19,17.56,17.68,1577979,0.0,1.0
2022-10-27,16.79,17.875,16.69,17.68,1874138,16.79,17.875,16.69,17.68,1874138,0.0,1.0
2022-10-28,17.4,17.42,16.535,16.78,1423684,17.4,17.42,16.535,16.78,1423684,0.0,1.0
2022-10-31,16.36,17.23,16.32,17.02,1974984,16.36,17.23,16.32,17.02,1974984,0.0,1.0
2022-11-01,16.4,16.91,16.25,16.76,2871560,16.4,16.91,16.25,16.76,2871560,0.0,1.0
2022-11-02,14.86,16.35,14.75,15.39,7382062,14.86,16.35,14.75,15.39,7382062,0.0,1.0
2022-11-03,15.3,15.54,14.51,14.77,2461724,15.3,15.54,14.51,14.77,2461724,0.0,1.0
2022-11-04,16.04,16.54,15.61,15.77,2136321,16.04,16.54,15.61,15.77,2136321,0.0,1.0
2022-11-07,16.43,16.575,15.88,16.19,1974444,16.43,16.575,15.88,16.19,1974444,0.0,1.0
2022-11-08,16.65,16.92,16.22,16.55,1371116,16.65,16.92,16.22,16.55,1371116,0.0,1.0
2022-11-09,16.2,16.46,16.07,16.41,1276693,16.2,16.46,16.07,16.41,1276693,0.0,1.0
2022-11-10,17.34,17.36,16.88,17.08,1556207,17.34,17.36,16.88,17.08,1556207,0.0,1.0
2022-11-11,18.86,19.015,17.47,17.49,2243954,18.86,19.015,17.47,17.49,2243954,0.0,1.0
2022-11-14,18.32,18.76,18.07,18.62,1471503,18.32,18.76,18.07,18.62,1471503,0.0,1.0
2022-11-15,18.89,19.48,18.53,19.35,1632053,18.89,19.48,18.53,19.35,1632053,0.0,1.0
2022-11-16,18.41,18.66,18.19,18.51,1152573,18.41,18.66,18.19,18.51,1152573,0.0,1.0
2022-11-17,17.86,18.18,17.65,17.86,1398517,17.86,18.18,17.65,17.86,1398517,0.0,1.0
2022-11-18,18.11,18.41,17.76,18.38,1446498,18.11,18.41,17.76,18.38,1446498,0.0,1.0
2022-11-21,17.46,18.0,17.18,18.0,1372169,17.46,18.0,17.18,18.0,1372169,0.0,1.0
2022-11-22,17.94,17.96,17.25,17.59,1037524,17.94,17.96,17.25,17.59,1037524,0.0,1.0
2022-11-23,17.92,18.13,17.7965,17.94,1215192,17.92,18.13,17.7965,17.94,1215192,0.0,1.0
2022-11-25,18.33,18.38,17.845,17.88,458189,18.33,18.38,17.845,17.88,458189,0.0,1.0
2022-11-28,17.26,18.02,17.225,17.86,1530823,17.26,18.02,17.225,17.86,1530823,0.0,1.0
2022-11-29,17.75,17.99,17.23,17.31,2542957,17.75,17.99,17.23,17.31,2542957,0.0,1.0
2022-11-30,18.76,18.82,17.75,17.95,1335284,18.76,18.82,17.75,17.95,1335284,0.0,1.0
2022-12-01,18.71,19.09,18.58,18.79,895850,18.71,19.09,18.58,18.79,895850,0.0,1.0
2022-12-02,19.15,19.16,18.09,18.25,1037833,19.15,19.16,18.09,18.25,1037833,0.0,1.0
2022-12-05,18.22,19.12,18.19,19.05,1707374,18.22,19.12,18.19,19.05,1707374,0.0,1.0
2022-12-06,18.1,18.359,17.75,18.32,878569,18.1,18.359,17.75,18.32,878569,0.0,1.0
2022-12-07,17.89,18.1,17.77,17.96,959541,17.89,18.1,17.77,17.96,959541,0.0,1.0
2022-12-08,18.75,18.88,17.9,18.04,1112130,18.75,18.88,17.9,18.04,1112130,0.0,1.0
2022-12-09,18.42,18.9,18.3,18.49,1049001,18.42,18.9,18.3,18.49,1049001,0.0,1.0
2022-12-12,18.52,18.53,17.96,18.27,1051914,18.52,18.53,17.96,18.27,1051914,0.0,1.0
2022-12-13,18.74,19.8208,18.55,19.26,1389702,18.74,19.8208,18.55,19.26,1389702,0.0,1.0
2022-12-14,19.39,19.6,18.66,18.69,1454555,19.39,19.6,18.66,18.69,1454555,0.0,1.0
2022-12-15,18.45,19.09,18.355,18.88,1138277,18.45,19.09,18.355,18.88,1138277,0.0,1.0
2022-12-16,18.35,18.87,18.12,18.14,1175962,18.35,18.87,18.12,18.14,1175962,0.0,1.0
2022-12-19,17.85,18.38,17.73,18.35,1005690,17.85,18.38,17.73,18.35,1005690,0.0,1.0
2022-12-20,17.93,18.18,17.7,17.77,821924,17.93,18.18,17.7,17.77,821924,0.0,1.0
2022-12-21,18.29,18.551,18.03,18.22,1141478,18.29,18.551,18.03,18.22,1141478,0.0,1.0
2022-12-22,17.99,18.02,17.49,18.0,996962,17.99,18.02,17.49,18.0,996962,0.0,1.0
2022-12-23,17.3,17.99,17.08,17.87,1274115,17.3,17.99,17.08,17.87,1274115,0.0,1.0
2022-12-27,17.24,17.45,16.99,17.2,1274385,17.24,17.45,16.99,17.2,1274385,0.0,1.0
2022-12-28,16.8,17.47,16.77,17.09,977278,16.8,17.47,16.77,17.09,977278,0.0,1.0
2022-12-29,17.59,17.84,16.88,16.99,1589375,17.59,17.84,16.88,16.99,1589375,0.0,1.0
2022-12-30,17.81,17.8699,17.23,17.32,976494,17.81,17.8699,17.23,17.32,976494,0.0,1.0
2023-01-03,17.68,18.4,17.53,18.09,1125939,17.68,18.4,17.53,18.09,1125939,0.0,1.0
2023-01-04,18.54,18.745,17.845,18.05,1475518,18.54,18.745,17.845,18.05,1475518,0.0,1.0
2023-01-05,18.95,19.3,18.32,18.46,2831126,18.95,19.3,18.32,18.46,2831126,0.0,1.0
2023-01-06,19.48,19.595,18.685,19.02,1657648,19.48,19.595,18.685,19.02,1657648,0.0,1.0
2023-01-09,20.45,20.7,19.52,19.6,2539566,20.45,20.7,19.52,19.6,2539566,0.0,1.0
2023-01-10,21.21,21.325,20.165,20.4,1990596,21.21,21.325,20.165,20.4,1990596,0.0,1.0
2023-01-11,21.86,22.315,20.97,21.21,3238979,21.86,22.315,20.97,21.21,3238979,0.0,1.0
2023-01-12,22.32,22.37,21.43,21.93,2580518,22.32,22.37,21.43,21.93,2580518,0.0,1.0
2023-01-13,22.21,22.335,21.47,21.85,1914961,22.21,22.335,21.47,21.85,1914961,0.0,1.0
2023-01-17,22.01,22.395,21.72,22.22,1088939,22.01,22.395,21.72,22.22,1088939,0.0,1.0
2023-01-18,21.31,22.6799,21.29,22.2,2795321,21.31,22.6799,21.29,22.2,2795321,0.0,1.0
2023-01-19,20.52,21.21,20.49,20.82,2886246,20.52,21.21,20.49,20.82,2886246,0.0,1.0
2023-01-20,21.14,21.14,20.07,20.64,2973315,21.14,21.14,20.07,20.64,2973315,0.0,1.0
2023-01-23,21.83,21.86,20.87,21.19,2237874,21.83,21.86,20.87,21.19,2237874,0.0,1.0
2023-01-24,21.5,21.72,21.11,21.53,3135452,21.5,21.72,21.11,21.53,3135452,0.0,1.0
2023-01-25,22.27,22.325,21.05,21.27,2552909,22.27,22.325,21.05,21.27,2552909,0.0,1.0
2023-01-26,22.19,22.955,21.735,22.5,2881072,22.19,22.955,21.735,22.5,2881072,0.0,1.0
2023-01-27,22.85,22.985,22.04,22.15,2087931,22.85,22.985,22.04,22.15,2087931,0.0,1.0
2023-01-30,23.07,23.3,22.44,22.44,2365039,23.07,23.3,22.44,22.44,2365039,0.0,1.0
2023-01-31,24.19,24.24,23.0,23.2,2999092,24.19,24.24,23.0,23.2,2999092,0.0,1.0
2023-02-01,24.65,24.73,23.05,24.23,3820333,24.65,24.73,23.05,24.23,3820333,0.0,1.0
2023-02-02,18.81,23.44,18.65,23.1,15767573,18.81,23.44,18.65,23.1,15767573,0.0,1.0
2023-02-03,21.39,21.69,18.4053,18.85,9527676,21.39,21.69,18.4053,18.85,9527676,0.0,1.0
2023-02-06,20.99,21.49,20.72,20.95,4002116,20.99,21.49,20.72,20.95,4002116,0.0,1.0
2023-02-07,21.35,21.9,20.04,21.67,5306076,21.35,21.9,20.04,21.67,5306076,0.0,1.0
2023-02-08,20.32,21.09,20.0,20.95,4063594,20.32,21.09,20.0,20.95,4063594,0.0,1.0
2023-02-09,19.58,20.85,19.52,20.69,3183593,19.58,20.85,19.52,20.69,3183593,0.0,1.0
2023-02-10,19.48,19.72,19.15,19.44,1945411,19.48,19.72,19.15,19.44,1945411,0.0,1.0
2023-02-13,19.85,20.19,19.5,19.63,1374603,19.85,20.19,19.5,19.63,1374603,0.0,1.0
2023-02-14,20.03,20.12,19.3,19.45,1201698,20.03,20.12,19.3,19.45,1201698,0.0,1.0
2023-02-15,20.35,20.36,19.8,19.85,1653950,20.35,20.36,19.8,19.85,1653950,0.0,1.0
2023-02-16,19.96,20.59,19.88,20.04,1531293,19.96,20.59,19.88,20.04,1531293,0.0,1.0
2023-02-17,20.11,20.215,19.305,19.42,2502109,20.11,20.215,19.305,19.42,2502109,0.0,1.0
2023-02-21,18.87,19.84,18.81,19.51,1899907,18.87,19.84,18.81,19.51,1899907,0.0,1.0
2023-02-22,18.82,19.04,18.54,18.87,1272001,18.82,19.04,18.54,18.87,1272001,0.0,1.0
2023-02-23,18.43,19.01,18.1,18.93,1291108,18.43,19.01,18.1,18.93,1291108,0.0,1.0
2023-02-24,18.3,18.655,17.89,18.01,1237784,18.3,18.655,17.89,18.01,1237784,0.0,1.0
2023-02-27,18.53,18.65,18.3,18.49,939491,18.53,18.65,18.3,18.49,939491,0.0,1.0
2023-02-28,18.81,18.99,18.51,18.6,672569,18.81,18.99,18.51,18.6,672569,0.0,1.0
2023-03-01,18.83,19.16,18.64,18.82,1071626,18.83,19.16,18.64,18.82,1071626,0.0,1.0
2023-03-02,19.02,19.02,18.52,18.58,546250,19.02,19.02,18.52,18.58,546250,0.0,1.0
2023-03-03,19.41,19.42,18.99,19.17,734851,19.41,19.42,18.99,19.17,734851,0.0,1.0
2023-03-06,19.16,19.59,18.96,19.5,1387235,19.16,19.59,18.96,19.5,1387235,0.0,1.0
2023-03-07,18.82,19.34,18.75,19.2,1060737,18.82,19.34,18.75,19.2,1060737,0.0,1.0
2023-03-08,18.71,18.79,18.51,18.71,824431,18.71,18.79,18.51,18.71,824431,0.0,1.0
2023-03-09,17.99,18.81,17.91,18.67,1316892,17.99,18.81,17.91,18.67,1316892,0.0,1.0
2023-03-10,17.42,18.0,17.27,17.93,1729087,17.42,18.0,17.27,17.93,1729087,0.0,1.0
2023-03-13,17.39,17.71,16.98,17.11,1439317,17.39,17.71,16.98,17.11,1439317,0.0,1.0
2023-03-14,17.89,18.27,17.67,17.9,1512997,17.89,18.27,17.67,17.9,1512997,0.0,1.0
2023-03-15,17.6,17.695,17.22,17.34,1305516,17.6,17.695,17.22,17.34,1305516,0.0,1.0
2023-03-16,18.43,18.44,17.29,17.44,1657035,18.43,18.44,17.29,17.44,1657035,0.0,1.0
2023-03-17,18.19,18.43,17.895,18.3,1178932,18.19,18.43,17.895,18.3,1178932,0.0,1.0
2023-03-20,18.09,18.51,17.865,18.32,1286419,18.09,18.51,17.865,18.32,1286419,0.0,1.0
2023-03-21,18.65,18.97,18.38,18.4,1421683,18.65,18.97,18.38,18.4,1421683,0.0,1.0
2023-03-22,18.19,19.0,18.18,18.75,1465133,18.19,19.0,18.18,18.75,1465133,0.0,1.0
2023-03-23,18.12,18.72,17.75,18.4,1764231,18.12,18.72,17.75,18.4,1764231,0.0,1.0
2023-03-24,17.76,18.09,17.72,17.92,1051023,17.76,18.09,17.72,17.92,1051023,0.0,1.0
2023-03-27,18.03,18.23,17.66,17.96,2353765,18.03,18.23,17.66,17.96,2353765,0.0,1.0
2023-03-28,18.02,18.355,17.9,18.1,2083605,18.02,18.355,17.9,18.1,2083605,0.0,1.0
2023-03-29,18.04,18.25,17.795,18.21,1787297,18.04,18.25,17.795,18.21,1787297,0.0,1.0
2023-03-30,18.28,18.76,18.21,18.25,1313622,18.28,18.76,18.21,18.25,1313622,0.0,1.0
2023-03-31,19.25,19.25,18.3,18.35,1187235,19.25,19.25,18.3,18.35,1187235,0.0,1.0
2023-04-03,19.0,19.225,18.7,19.2,921958,19.0,19.225,18.7,19.2,921958,0.0,1.0
2023-04-04,18.89,19.22,18.58,19.11,569348,18.89,19.22,18.58,19.11,569348,0.0,1.0
2023-04-05,18.44,18.72,18.35,18.66,592496,18.44,18.72,18.35,18.66,592496,0.0,1.0
2023-04-06,18.22,18.35,17.97,18.35,595118,18.22,18.35,17.97,18.35,595118,0.0,1.0
2023-04-10,18.34,18.4095,18.0,18.05,911037,18.34,18.4095,18.0,18.05,911037,0.0,1.0
2023-04-11,18.61,18.695,18.44,18.44,728436,18.61,18.695,18.44,18.44,728436,0.0,1.0
2023-04-12,18.25,18.85,18.23,18.77,580420,18.25,18.85,18.23,18.77,580420,0.0,1.0
2023-04-13,18.64,18.76,18.41,18.41,794463,18.64,18.76,18.41,18.41,794463,0.0,1.0
2023-04-14,18.51,18.995,18.35,18.73,456943,18.51,18.995,18.35,18.73,456943,0.0,1.0
2023-04-17,18.52,18.61,18.4,18.51,506715,18.52,18.61,18.4,18.51,506715,0.0,1.0
2023-04-18,18.66,18.725,18.405,18.66,425809,18.66,18.725,18.405,18.66,425809,0.0,1.0
2023-04-19,18.53,18.635,18.395,18.47,504754,18.53,18.635,18.395,18.47,504754,0.0,1.0
2023-04-20,18.48,18.77,18.33,18.37,942457,18.48,18.77,18.33,18.37,942457,0.0,1.0
2023-04-21,19.14,19.15,18.465,18.6,1025064,19.14,19.15,18.465,18.6,1025064,0.0,1.0
2023-04-24,19.75,19.78,19.08,19.16,1032553,19.75,19.78,19.08,19.16,1032553,0.0,1.0
2023-04-25,18.96,19.67,18.96,19.56,1105257,18.96,19.67,18.96,19.56,1105257,0.0,1.0
2023-04-26,18.91,19.18,18.73,19.04,601039,18.91,19.18,18.73,19.04,601039,0.0,1.0
2023-04-27,19.31,19.345,18.8,19.04,1026322,19.31,19.345,18.8,19.04,1026322,0.0,1.0
2023-04-28,19.62,19.63,19.1993,19.24,965974,19.62,19.63,19.1993,19.24,965974,0.0,1.0
2023-05-01,19.79,19.9,19.515,19.64,920172,19.79,19.9,19.515,19.64,920172,0.0,1.0
2023-05-02,18.9,19.29,18.46,18.96,1805177,18.9,19.29,18.46,18.96,1805177,0.0,1.0
2023-05-03,19.17,19.49,18.84,18.84,887113,19.17,19.49,18.84,18.84,887113,0.0,1.0
2023-05-04,19.17,19.41,18.98,19.08,812306,19.17,19.41,18.98,19.08,812306,0.0,1.0
2023-05-05,20.32,20.4,19.52,19.52,1322620,20.32,20.4,19.52,19.52,1322620,0.0,1.0
2023-05-08,20.56,20.81,20.32,20.46,938637,20.56,20.81,20.32,20.46,938637,0.0,1.0
2023-05-09,20.73,20.795,20.19,20.36,957314,20.73,20.795,20.19,20.36,957314,0.0,1.0
2023-05-10,20.65,21.06,20.45,20.99,1609021,20.65,21.06,20.45,20.99,1609021,0.0,1.0
2023-05-11,20.32,20.83,20.06,20.65,746471,20.32,20.83,20.06,20.65,746471,0.0,1.0
2023-05-12,20.24,20.455,20.03,20.35,856804,20.24,20.455,20.03,20.35,856804,0.0,1.0
2023-05-15,20.75,20.97,20.285,20.35,2021386,20.75,20.97,20.285,20.35,2021386,0.0,1.0
2023-05-16,20.04,20.6,19.92,20.6,1409251,20.04,20.6,19.92,20.6,1409251,0.0,1.0
2023-05-17,20.44,20.63,19.87,20.07,2936300,20.44,20.63,19.87,20.07,2936300,0.0,1.0
2023-05-18,18.3,22.65,17.51,22.55,12549234,18.3,22.65,17.51,22.55,12549234,0.0,1.0
2023-05-19,17.0,18.27,16.875,18.02,4643313,17.0,18.27,16.875,18.02,4643313,0.0,1.0
2023-05-22,17.06,17.28,16.62,16.89,2163353,17.06,17.28,16.62,16.89,2163353,0.0,1.0
2023-05-23,16.54,17.2385,16.45,16.92,1910883,16.54,17.2385,16.45,16.92,1910883,0.0,1.0
2023-05-24,16.31,16.6,16.0301,16.6,1578285,16.31,16.6,16.0301,16.6,1578285,0.0,1.0
2023-05-25,16.15,16.49,16.045,16.24,1161465,16.15,16.49,16.045,16.24,1161465,0.0,1.0
2023-05-26,16.03,16.23,15.95,16.09,1384331,16.03,16.23,15.95,16.09,1384331,0.0,1.0
2023-05-30,16.05,16.52,15.91,16.46,2311748,16.05,16.52,15.91,16.46,2311748,0.0,1.0
2023-05-31,15.9,16.02,15.51,15.9,1465412,15.9,16.02,15.51,15.9,1465412,0.0,1.0
2023-06-01,15.7,15.905,15.44,15.89,1072127,15.7,15.905,15.44,15.89,1072127,0.0,1.0
2023-06-02,16.17,16.29,15.8,16.0,843244,16.17,16.29,15.8,16.0,843244,0.0,1.0
2023-06-05,16.12,16.21,15.9,16.0,802664,16.12,16.21,15.9,16.0,802664,0.0,1.0
2023-06-06,16.9,16.93,16.04,16.04,960590,16.9,16.93,16.04,16.04,960590,0.0,1.0
2023-06-07,17.03,17.26,16.9,17.06,1290510,17.03,17.26,16.9,17.06,1290510,0.0,1.0
2023-06-08,16.55,17.0701,16.48,16.99,703919,16.55,17.0701,16.48,16.99,703919,0.0,1.0
2023-06-09,16.42,16.74,16.365,16.55,709989,16.42,16.74,16.365,16.55,709989,0.0,1.0
2023-06-12,16.59,16.77,16.4,16.48,902692,16.59,16.77,16.4,16.48,902692,0.0,1.0
2023-06-13,16.56,16.73,16.485,16.73,697721,16.56,16.73,16.485,16.73,697721,0.0,1.0
2023-06-14,16.87,17.0,16.62,16.72,685852,16.87,17.0,16.62,16.72,685852,0.0,1.0
2023-06-15,16.94,16.95,16.645,16.74,592630,16.94,16.95,16.645,16.74,592630,0.0,1.0
2023-06-16,17.12,17.18,16.93,17.1,823091,17.12,17.18,16.93,17.1,823091,0.0,1.0
2023-06-20,16.79,17.09,16.6,17.02,817190,16.79,17.09,16.6,17.02,817190,0.0,1.0
2023-06-21,16.24,16.83,16.23,16.8,806056,16.24,16.83,16.23,16.8,806056,0.0,1.0
2023-06-22,16.26,16.35,15.92,16.15,692241,16.26,16.35,15.92,16.15,692241,0.0,1.0
2023-06-23,15.86,16.03,15.79,15.95,678702,15.86,16.03,15.79,15.95,678702,0.0,1.0
2023-06-26,15.94,16.22,15.84,15.84,827931,15.94,16.22,15.84,15.84,827931,0.0,1.0
2023-06-27,16.27,16.32,15.785,16.08,976380,16.27,16.32,15.785,16.08,976380,0.0,1.0
2023-06-28,16.42,16.43,16.02,16.19,831362,16.42,16.43,16.02,16.19,831362,0.0,1.0
2023-06-29,16.85,16.86,16.33,16.45,994028,16.85,16.86,16.33,16.45,994028,0.0,1.0
2023-06-30,17.8,17.85,16.91,16.99,1909962,17.8,17.85,16.91,16.99,1909962,0.0,1.0
2023-07-03,18.01,18.34,17.8,17.85,594609,18.01,18.34,17.8,17.85,594609,0.0,1.0
2023-07-05,17.49,18.03,17.335,17.8,723001,17.49,18.03,17.335,17.8,723001,0.0,1.0
2023-07-06,17.21,17.31,17.01,17.21,872687,17.21,17.31,17.01,17.21,872687,0.0,1.0
2023-07-07,17.24,17.53,17.01,17.15,691109,17.24,17.53,17.01,17.15,691109,0.0,1.0
2023-07-10,17.67,17.77,17.12,17.16,728958,17.67,17.77,17.12,17.16,728958,0.0,1.0
2023-07-11,18.22,18.25,17.75,17.75,802901,18.22,18.25,17.75,17.75,802901,0.0,1.0
2023-07-12,18.14,18.52,18.12,18.44,578844,18.14,18.52,18.12,18.44,578844,0.0,1.0
2023-07-13,18.16,18.57,18.16,18.24,502725,18.16,18.57,18.16,18.24,502725,0.0,1.0
2023-07-14,17.59,18.2,17.58,18.2,510137,17.59,18.2,17.58,18.2,510137,0.0,1.0
2023-07-17,17.5,17.64,17.06,17.41,642985,17.5,17.64,17.06,17.41,642985,0.0,1.0
2023-07-18,17.91,17.97,17.36,17.4,572205,17.91,17.97,17.36,17.4,572205,0.0,1.0
2023-07-19,18.12,18.24,17.78,17.9,604586,18.12,18.24,17.78,17.9,604586,0.0,1.0
2023-07-20,17.57,17.99,17.52,17.95,591926,17.57,17.99,17.52,17.95,591926,0.0,1.0
2023-07-21,17.41,17.8,17.355,17.77,476965,17.41,17.8,17.355,17.77,476965,0.0,1.0
2023-07-24,17.54,17.735,17.35,17.44,717314,17.54,17.735,17.35,17.44,717314,0.0,1.0
2023-07-25,17.5,17.5889,17.26,17.54,974044,17.5,17.5889,17.26,17.54,974044,0.0,1.0
2023-07-26,17.89,17.9,17.33,17.33,908918,17.89,17.9,17.33,17.33,908918,0.0,1.0
2023-07-27,17.64,18.4,17.6,18.15,1010115,17.64,18.4,17.6,18.15,1010115,0.0,1.0
2023-07-28,18.22,18.2999,17.84,17.85,843505,18.22,18.2999,17.84,17.85,843505,0.0,1.0
2023-07-31,18.24,18.63,18.105,18.3,759154,18.24,18.63,18.105,18.3,759154,0.0,1.0
2023-08-01,17.81,18.15,17.79,18.08,678039,17.81,18.15,17.79,18.08,678039,0.0,1.0
2023-08-02,17.13,17.53,16.94,17.48,1488932,17.13,17.53,16.94,17.48,1488932,0.0,1.0
2023-08-03,16.6,17.27,15.84,17.15,2466967,16.6,17.27,15.84,17.15,2466967,0.0,1.0
2023-08-04,16.71,17.32,16.544,16.83,1356154,16.71,17.32,16.544,16.83,1356154,0.0,1.0
2023-08-07,16.63,16.83,16.39,16.78,751975,16.63,16.83,16.39,16.78,751975,0.0,1.0
2023-08-08,16.32,16.5,16.2,16.5,631093,16.32,16.5,16.2,16.5,631093,0.0,1.0
2023-08-09,16.16,16.46,15.9897,16.34,844062,16.16,16.46,15.9897,16.34,844062,0.0,1.0
2023-08-10,17.06,17.3,16.245,16.26,1348035,17.06,17.3,16.245,16.26,1348035,0.0,1.0
2023-08-11,16.77,17.2,16.735,16.92,675826,16.77,17.2,16.735,16.92,675826,0.0,1.0
2023-08-14,16.18,16.66,16.12,16.62,726640,16.18,16.66,16.12,16.62,726640,0.0,1.0
2023-08-15,15.7,16.05,15.695,16.0,943017,15.7,16.05,15.695,16.0,943017,0.0,1.0
2023-08-16,15.45,15.74,15.4,15.68,770899,15.45,15.74,15.4,15.68,770899,0.0,1.0
2023-08-17,15.33,15.6,15.23,15.55,525977,15.33,15.6,15.23,15.55,525977,0.0,1.0
2023-08-18,15.37,15.475,15.052,15.22,905699,15.37,15.475,15.052,15.22,905699,0.0,1.0
2023-08-21,15.58,15.63,15.35,15.5,618072,15.58,15.63,15.35,15.5,618072,0.0,1.0
2023-08-22,15.37,15.67,15.25,15.54,394657,15.37,15.67,15.25,15.54,394657,0.0,1.0
2023-08-23,15.5,15.73,15.08,15.2,517289,15.5,15.73,15.08,15.2,517289,0.0,1.0
2023-08-24,15.13,15.55,15.12,15.5,537425,15.13,15.55,15.12,15.5,537425,0.0,1.0
2023-08-25,15.18,15.33,15.065,15.25,526774,15.18,15.33,15.065,15.25,526774,0.0,1.0
2023-08-28,15.53,15.57,15.25,15.31,600398,15.53,15.57,15.25,15.31,600398,0.0,1.0
2023-08-29,15.77,15.89,15.5,15.51,468300,15.77,15.89,15.5,15.51,468300,0.0,1.0
2023-08-30,15.79,15.9,15.5,15.76,667728,15.79,15.9,15.5,15.76,667728,0.0,1.0
2023-08-31,15.73,15.95,15.59,15.88,419586,15.73,15.95,15.59,15.88,419586,0.0,1.0
2023-09-01,16.26,16.56,15.85,15.85,1717904,16.26,16.56,15.85,15.85,1717904,0.0,1.0
2023-09-05,16.05,16.21,15.79,16.1,1037156,16.05,16.21,15.79,16.1,1037156,0.0,1.0
2023-09-06,15.52,16.14,15.475,15.99,629070,15.52,16.14,15.475,15.99,629070,0.0,1.0
2023-09-07,15.28,15.66,15.15,15.66,665642,15.28,15.66,15.15,15.66,665642,0.0,1.0
2023-09-08,15.36,15.4,15.14,15.3,365247,15.36,15.4,15.14,15.3,365247,0.0,1.0
2023-09-11,15.09,15.5,15.09,15.46,857430,15.09,15.5,15.09,15.46,857430,0.0,1.0
2023-09-12,15.09,15.31,14.89,15.04,804576,15.09,15.31,14.89,15.04,804576,0.0,1.0
2023-09-13,15.17,15.29,14.95,15.0,441105,15.17,15.29,14.95,15.0,441105,0.0,1.0
2023-09-14,15.53,15.62,15.27,15.27,461614,15.53,15.62,15.27,15.27,461614,0.0,1.0
2023-09-15,15.79,15.835,15.41,15.42,685097,15.79,15.835,15.41,15.42,685097,0.0,1.0
2023-09-18,15.84,15.885,15.62,15.74,1305798,15.84,15.885,15.62,15.74,1305798,0.0,1.0
2023-09-19,15.4,15.9,15.295,15.85,870716,15.4,15.9,15.295,15.85,870716,0.0,1.0
2023-09-20,15.01,15.5,14.99,15.44,624307,15.01,15.5,14.99,15.44,624307,0.0,1.0
2023-09-21,14.47,15.035,14.47,14.9,1224991,14.47,15.035,14.47,14.9,1224991,0.0,1.0
2023-09-22,14.45,14.62,14.18,14.54,939686,14.45,14.62,14.18,14.54,939686,0.0,1.0
2023-09-25,14.97,15.035,14.3305,14.34,1023912,14.97,15.035,14.3305,14.34,1023912,0.0,1.0
2023-09-26,14.57,14.93,14.38,14.82,659007,14.57,14.93,14.38,14.82,659007,0.0,1.0
2023-09-27,14.62,14.815,14.335,14.7,565857,14.62,14.815,14.335,14.7,565857,0.0,1.0
2023-09-28,14.74,14.77,14.265,14.67,721864,14.74,14.77,14.265,14.67,721864,0.0,1.0
2023-09-29,14.66,15.09,14.65,15.01,858440,14.66,15.09,14.65,15.01,858440,0.0,1.0
2023-10-02,14.42,14.71,14.36,14.64,448815,14.42,14.71,14.36,14.64,448815,0.0,1.0
2023-10-03,13.8,14.31,13.71,14.25,803704,13.8,14.31,13.71,14.25,803704,0.0,1.0
2023-10-04,13.72,13.8897,13.51,13.8,941631,13.72,13.8897,13.51,13.8,941631,0.0,1.0
2023-10-05,13.64,13.85,13.48,13.7,558781,13.64,13.85,13.48,13.7,558781,0.0,1.0
2023-10-06,14.02,14.13,13.378,13.53,870087,14.02,14.13,13.378,13.53,870087,0.0,1.0
2023-10-09,14.02,14.075,13.76,13.84,483795,14.02,14.075,13.76,13.84,483795,0.0,1.0
2023-10-10,13.9,14.365,13.9,14.1,675329,13.9,14.365,13.9,14.1,675329,0.0,1.0
2023-10-11,14.06,14.2,13.83,13.84,630171,14.06,14.2,13.83,13.84,630171,0.0,1.0
2023-10-12,13.21,14.02,13.17,14.02,1546750,13.21,14.02,13.17,14.02,1546750,0.0,1.0
2023-10-13,12.92,13.29,12.76,13.19,1498585,12.92,13.29,12.76,13.19,1498585,0.0,1.0
2023-10-16,12.83,13.05,12.695,13.04,1158376,12.83,13.05,12.695,13.04,1158376,0.0,1.0
2023-10-17,13.35,13.39,12.68,12.7,1172174,13.35,13.39,12.68,12.7,1172174,0.0,1.0
2023-10-18,12.72,13.24,12.66,13.23,1253289,12.72,13.24,12.66,13.23,1253289,0.0,1.0
2023-10-19,12.16,12.36,11.48,11.99,4020892,12.16,12.36,11.48,11.99,4020892,0.0,1.0
2023-10-20,12.16,12.3,11.98,12.06,929903,12.16,12.3,11.98,12.06,929903,0.0,1.0
2023-10-23,12.17,12.35,11.91,12.07,745703,12.17,12.35,11.91,12.07,745703,0.0,1.0
2023-10-24,12.09,12.475,12.045,12.37,1230778,12.09,12.475,12.045,12.37,1230778,0.0,1.0
2023-10-25,12.01,12.16,11.905,11.95,1509312,12.01,12.16,11.905,11.95,1509312,0.0,1.0
2023-10-26,11.34,12.15,11.285,12.04,1738427,11.34,12.15,11.285,12.04,1738427,0.0,1.0
2023-10-27,11.32,11.535,11.2,11.53,1114790,11.32,11.535,11.2,11.53,1114790,0.0,1.0
2023-10-30,11.19,11.54,11.1,11.4,1962222,11.19,11.54,11.1,11.4,1962222,0.0,1.0
2023-10-31,11.1,11.22,10.87,11.12,2667656,11.1,11.22,10.87,11.12,2667656,0.0,1.0
2023-11-01,10.13,10.8184,9.8,10.43,5178551,10.13,10.8184,9.8,10.43,5178551,0.0,1.0
2023-11-02,10.27,10.4399,10.145,10.32,2637857,10.27,10.4399,10.145,10.32,2637857,0.0,1.0
2023-11-03,10.4,10.565,10.22,10.42,3446749,10.4,10.565,10.22,10.42,3446749,0.0,1.0
2023-11-06,10.11,10.52,10.07,10.5,2259823,10.11,10.52,10.07,10.5,2259823,0.0,1.0
2023-11-07,10.39,10.4,9.965,10.06,2510257,10.39,10.4,9.965,10.06,2510257,0.0,1.0
2023-11-08,10.64,10.88,10.24,10.4,1792174,10.64,10.88,10.24,10.4,1792174,0.0,1.0
2023-11-09,10.28,10.87,10.26,10.66,1236775,10.28,10.87,10.26,10.66,1236775,0.0,1.0
2023-11-10,10.13,10.3359,9.96,10.21,3459540,10.13,10.3359,9.96,10.21,3459540,0.0,1.0
2023-11-13,10.02,10.17,9.918,10.1,1375803,10.02,10.17,9.918,10.1,1375803,0.0,1.0
2023-11-14,10.71,10.79,10.3,10.33,2149632,10.71,10.79,10.3,10.33,2149632,0.0,1.0
2023-11-15,11.01,11.33,10.77,10.77,1541736,11.01,11.33,10.77,10.77,1541736,0.0,1.0
2023-11-16,10.51,10.99,10.38,10.89,1366567,10.51,10.99,10.38,10.89,1366567,0.0,1.0
2023-11-17,10.84,10.92,10.62,10.67,1172044,10.84,10.92,10.62,10.67,1172044,0.0,1.0
2023-11-20,10.85,11.128,10.735,11.04,1181286,10.85,11.128,10.735,11.04,1181286,0.0,1.0
2023-11-21,10.63,10.86,10.575,10.77,756328,10.63,10.86,10.575,10.77,756328,0.0,1.0
2023-11-22,10.64,10.9,10.57,10.81,936408,10.64,10.9,10.57,10.81,936408,0.0,1.0
2023-11-24,10.69,10.86,10.65,10.65,448537,10.69,10.86,10.65,10.65,448537,0.0,1.0
2023-11-27,10.65,10.725,10.48,10.7,942596,10.65,10.725,10.48,10.7,942596,0.0,1.0
2023-11-28,10.85,10.93,10.5,10.65,948304,10.85,10.93,10.5,10.65,948304,0.0,1.0
2023-11-29,10.99,11.28,10.96,10.99,1642380,10.99,11.28,10.96,10.99,1642380,0.0,1.0
2023-11-30,11.1,11.12,10.73,11.01,1449106,11.1,11.12,10.73,11.01,1449106,0.0,1.0
2023-12-01,11.73,11.7892,10.97,11.14,2136959,11.73,11.7892,10.97,11.14,2136959,0.0,1.0
2023-12-04,11.64,12.0483,11.595,11.7,1424408,11.64,12.0483,11.595,11.7,1424408,0.0,1.0
2023-12-05,11.51,11.695,11.33,11.5,1268029,11.51,11.695,11.33,11.5,1268029,0.0,1.0
2023-12-06,11.87,11.91,11.525,11.68,1774699,11.87,11.91,11.525,11.68,1774699,0.0,1.0
2023-12-07,11.95,12.295,11.86,11.89,1502173,11.95,12.295,11.86,11.89,1502173,0.0,1.0
2023-12-08,11.72,12.16,11.705,11.87,1112284,11.72,12.16,11.705,11.87,1112284,0.0,1.0
2023-12-11,11.71,11.93,11.635,11.7,744480,11.71,11.93,11.635,11.7,744480,0.0,1.0
2023-12-12,11.35,11.73,11.25,11.73,1113450,11.35,11.73,11.25,11.73,1113450,0.0,1.0
2023-12-13,12.53,12.56,11.31,11.31,2220790,12.53,12.56,11.31,11.31,2220790,0.0,1.0
2023-12-14,12.75,13.305,12.48,13.03,2607956,12.75,13.305,12.48,13.03,2607956,0.0,1.0
2023-12-15,12.67,12.975,12.605,12.69,1371209,12.67,12.975,12.605,12.69,1371209,0.0,1.0
2023-12-18,11.96,12.789,11.94,12.71,1613032,11.96,12.789,11.94,12.71,1613032,0.0,1.0
2023-12-19,12.65,12.665,12.03,12.12,1651064,12.65,12.665,12.03,12.12,1651064,0.0,1.0
2023-12-20,12.28,12.8301,12.27,12.55,992525,12.28,12.8301,12.27,12.55,992525,0.0,1.0
2023-12-21,12.7,12.82,12.48,12.49,912820,12.7,12.82,12.48,12.49,912820,0.0,1.0
2023-12-22,12.04,12.6,12.04,12.5,1588275,12.04,12.6,12.04,12.5,1588275,0.0,1.0
2023-12-26,12.16,12.25,11.92,12.11,839454,12.16,12.25,11.92,12.11,839454,0.0,1.0
2023-12-27,11.98,12.185,11.91,12.08,909394,11.98,12.185,11.91,12.08,909394,0.0,1.0
2023-12-28,12.22,12.31,11.9371,12.05,750562,12.22,12.31,11.9371,12.05,750562,0.0,1.0
2023-12-29,11.85,12.35,11.85,12.17,1009993,11.85,12.35,11.85,12.17,1009993,0.0,1.0
2024-01-02,11.54,11.865,11.51,11.72,1052803,11.54,11.865,11.51,11.72,1052803,0.0,1.0
2024-01-03,11.26,11.46,11.105,11.44,1158748,11.26,11.46,11.105,11.44,1158748,0.0,1.0
2024-01-04,11.33,11.525,11.12,11.27,811923,11.33,11.525,11.12,11.27,811923,0.0,1.0
2024-01-05,11.4,11.525,11.17,11.25,1265085,11.4,11.525,11.17,11.25,1265085,0.0,1.0
2024-01-08,11.94,12.0,11.38,11.4,1559993,11.94,12.0,11.38,11.4,1559993,0.0,1.0
2024-01-09,11.8,12.185,11.77,11.85,1240142,11.8,12.185,11.77,11.85,1240142,0.0,1.0
2024-01-10,11.64,11.88,11.59,11.87,874679,11.64,11.88,11.59,11.87,874679,0.0,1.0
2024-01-11,11.87,11.89,11.32,11.71,984420,11.87,11.89,11.32,11.71,984420,0.0,1.0
2024-01-12,11.78,12.08,11.695,12.07,1285309,11.78,12.08,11.695,12.07,1285309,0.0,1.0
2024-01-16,11.56,11.99,11.48,11.63,1402925,11.56,11.99,11.48,11.63,1402925,0.0,1.0
2024-01-17,11.71,11.73,11.1651,11.35,2653801,11.71,11.73,11.1651,11.35,2653801,0.0,1.0
2024-01-18,11.08,11.92,10.9,11.82,2665624,11.08,11.92,10.9,11.82,2665624,0.0,1.0
2024-01-19,11.49,11.51,10.87,11.12,1867805,11.49,11.51,10.87,11.12,1867805,0.0,1.0
2024-01-22,12.08,12.08,11.37,11.54,2394598,12.08,12.08,11.37,11.54,2394598,0.0,1.0
2024-01-23,12.19,12.3299,12.02,12.26,1296218,12.19,12.3299,12.02,12.26,1296218,0.0,1.0
2024-01-24,11.8,12.99,11.68,12.25,1873102,11.8,12.99,11.68,12.25,1873102,0.0,1.0
2024-01-25,11.76,12.18,11.64,11.88,1200136,11.76,12.18,11.64,11.88,1200136,0.0,1.0
2024-01-26,12.07,12.3,11.85,11.94,1421720,12.07,12.3,11.85,11.94,1421720,0.0,1.0
2024-01-29,12.24,12.295,11.93,12.02,1122169,12.24,12.295,11.93,12.02,1122169,0.0,1.0
2024-01-30,12.36,12.5,12.1,12.3,1815046,12.36,12.5,12.1,12.3,1815046,0.0,1.0
2024-01-31,11.99,12.58,11.99,12.32,2956832,11.99,12.58,11.99,12.32,2956832,0.0,1.0
2024-02-01,13.01,13.24,12.14,13.0,6113401,13.01,13.24,12.14,13.0,6113401,0.0,1.0
2024-02-02,12.45,12.85,12.06,12.85,3235964,12.45,12.85,12.06,12.85,3235964,0.0,1.0
2024-02-05,11.83,12.37,11.68,12.33,2413700,11.83,12.37,11.68,12.33,2413700,0.0,1.0
2024-02-06,12.17,12.205,11.71,11.77,1704725,12.17,12.205,11.71,11.77,1704725,0.0,1.0
2024-02-07,11.95,12.195,11.73,12.17,1315019,11.95,12.195,11.73,12.17,1315019,0.0,1.0
2024-02-08,12.21,12.316,11.87,11.96,1113950,12.21,12.316,11.87,11.96,1113950,0.0,1.0
2024-02-09,12.21,12.31,11.98,12.2,1088261,12.21,12.31,11.98,12.2,1088261,0.0,1.0
2024-02-12,13.24,13.475,12.24,12.26,2188459,13.24,13.475,12.24,12.26,2188459,0.0,1.0
2024-02-13,12.59,12.84,12.4206,12.61,1575601,12.59,12.84,12.4206,12.61,1575601,0.0,1.0
2024-02-14,13.03,13.06,12.56,12.69,810263,13.03,13.06,12.56,12.69,810263,0.0,1.0
2024-02-15,13.33,13.37,13.03,13.2,1031749,13.33,13.37,13.03,13.2,1031749,0.0,1.0
2024-02-16,13.07,13.47,13.012,13.15,1519228,13.07,13.47,13.012,13.15,1519228,0.0,1.0
2024-02-20,13.71,13.71,12.94,13.01,1309734,13.71,13.71,12.94,13.01,1309734,0.0,1.0
2024-02-21,14.08,14.15,13.61,13.69,1287885,14.08,14.15,13.61,13.69,1287885,0.0,1.0
2024-02-22,13.66,14.405,13.575,14.16,1105780,13.66,14.405,13.575,14.16,1105780,0.0,1.0
2024-02-23,13.71,13.861,13.49,13.64,605952,13.71,13.861,13.49,13.64,605952,0.0,1.0
2024-02-26,13.11,13.71,13.085,13.71,1153556,13.11,13.71,13.085,13.71,1153556,0.0,1.0
2024-02-27,13.49,13.525,13.17,13.21,602579,13.49,13.525,13.17,13.21,602579,0.0,1.0
2024-02-28,13.46,13.63,13.11,13.29,691662,13.46,13.63,13.11,13.29,691662,0.0,1.0
2024-02-29,13.61,13.7415,13.405,13.61,700686,13.61,13.7415,13.405,13.61,700686,0.0,1.0
2024-03-01,13.76,13.925,13.43,13.63,768542,13.76,13.925,13.43,13.63,768542,0.0,1.0
2024-03-04,13.23,13.78,13.05,13.77,1035400,13.23,13.78,13.05,13.77,1035400,0.0,1.0
2024-03-05,12.9,13.12,12.425,13.09,1463784,12.9,13.12,12.425,13.09,1463784,0.0,1.0
2024-03-06,12.86,13.095,12.74,13.01,793739,12.86,13.095,12.74,13.01,793739,0.0,1.0
2024-03-07,12.67,13.1,12.635,12.97,649119,12.67,13.1,12.635,12.97,649119,0.0,1.0
2024-03-08,12.93,12.98,12.6,12.77,1158889,12.93,12.98,12.6,12.77,1158889,0.0,1.0
2024-03-11,12.88,13.015,12.77,12.97,685306,12.88,13.015,12.77,12.97,685306,0.0,1.0
2024-03-12,13.1,13.11,12.6698,12.81,663240,13.1,13.11,12.6698,12.81,663240,0.0,1.0
2024-03-13,13.18,13.37,13.04,13.06,619479,13.18,13.37,13.04,13.06,619479,0.0,1.0
2024-03-14,12.58,13.14,12.41,13.14,815014,12.58,13.14,12.41,13.14,815014,0.0,1.0
2024-03-15,12.42,12.64,12.075,12.55,1623134,12.42,12.64,12.075,12.55,1623134,0.0,1.0
2024-03-18,12.33,12.59,12.21,12.58,514316,12.33,12.59,12.21,12.58,514316,0.0,1.0
2024-03-19,12.41,12.46,12.19,12.19,577397,12.41,12.46,12.19,12.19,577397,0.0,1.0
2024-03-20,12.51,12.53,12.175,12.33,634381,12.51,12.53,12.175,12.33,634381,0.0,1.0
2024-03-21,12.31,12.59,12.3041,12.53,465601,12.31,12.59,12.3041,12.53,465601,0.0,1.0
2024-03-22,11.89,12.28,11.88,12.28,722470,11.89,12.28,11.88,12.28,722470,0.0,1.0
2024-03-25,11.93,12.175,11.92,12.03,671093,11.93,12.175,11.92,12.03,671093,0.0,1.0
2024-03-26,11.12,12.2,11.11,11.93,1963362,11.12,12.2,11.11,11.93,1963362,0.0,1.0
2024-03-27,11.66,11.925,11.18,11.18,2215090,11.66,11.925,11.18,11.18,2215090,0.0,1.0
2024-03-28,12.06,12.1199,11.74,11.75,765722,12.06,12.1199,11.74,11.75,765722,0.0,1.0
2024-04-01,12.32,12.5081,12.04,12.09,1077336,12.32,12.5081,12.04,12.09,1077336,0.0,1.0
2024-04-02,11.6,12.04,11.575,12.04,1087810,11.6,12.04,11.575,12.04,1087810,0.0,1.0
2024-04-03,11.54,11.705,11.44,11.55,515976,11.54,11.705,11.44,11.55,515976,0.0,1.0
2024-04-04,11.26,11.8,11.225,11.74,631047,11.26,11.8,11.225,11.74,631047,0.0,1.0
2024-04-05,11.24,11.3,11.07,11.2,556175,11.24,11.3,11.07,11.2,556175,0.0,1.0
2024-04-08,11.14,11.35,11.1,11.33,508848,11.14,11.35,11.1,11.33,508848,0.0,1.0
2024-04-09,11.27,11.335,11.15,11.18,369436,11.27,11.335,11.15,11.18,369436,0.0,1.0
2024-04-10,11.14,11.2,10.85,10.91,480046,11.14,11.2,10.85,10.91,480046,0.0,1.0
2024-04-11,11.21,11.25,10.98,11.21,400747,11.21,11.25,10.98,11.21,400747,0.0,1.0
2024-04-12,10.79,11.07,10.72,11.06,722325,10.79,11.07,10.72,11.06,722325,0.0,1.0
2024-04-15,10.94,10.96,10.69,10.95,968566,10.94,10.96,10.69,10.95,968566,0.0,1.0
2024-04-16,11.2,11.21,10.79,10.79,683673,11.2,11.21,10.79,10.79,683673,0.0,1.0
2024-04-17,11.24,11.38,11.035,11.29,516308,11.24,11.38,11.035,11.29,516308,0.0,1.0
2024-04-18,11.24,11.38,11.12,11.29,547955,11.24,11.38,11.12,11.29,547955,0.0,1.0
2024-04-19,11.42,11.44,11.11,11.19,464426,11.42,11.44,11.11,11.19,464426,0.0,1.0
2024-04-22,11.46,11.555,11.28,11.4,450607,11.46,11.555,11.28,11.4,450607,0.0,1.0
2024-04-23,11.37,11.69,11.36,11.41,425476,11.37,11.69,11.36,11.41,425476,0.0,1.0
2024-04-24,11.5,11.51,11.09,11.32,702224,11.5,11.51,11.09,11.32,702224,0.0,1.0
2024-04-25,11.14,11.38,11.0201,11.35,404755,11.14,11.38,11.0201,11.35,404755,0.0,1.0
2024-04-26,11.27,11.43,11.21,11.26,270587,11.27,11.43,11.21,11.26,270587,0.0,1.0
2024-04-29,11.54,11.55,11.33,11.35,391693,11.54,11.55,11.33,11.35,391693,0.0,1.0
2024-04-30,11.29,11.39,11.19,11.33,309865,11.29,11.39,11.19,11.33,309865,0.0,1.0
2024-05-01,11.24,11.48,11.055,11.26,486895,11.24,11.48,11.055,11.26,486895,0.0,1.0
2024-05-02,11.41,11.52,11.13,11.45,385693,11.41,11.52,11.13,11.45,385693,0.0,1.0
2024-05-03,11.36,11.67,11.22,11.58,446265,11.36,11.67,11.22,11.58,446265,0.0,1.0
2024-05-06,11.47,11.72,11.39,11.4,492690,11.47,11.72,11.39,11.4,492690,0.0,1.0
2024-05-07,11.43,11.59,11.3825,11.56,353471,11.43,11.59,11.3825,11.56,353471,0.0,1.0
2024-05-08,11.38,11.48,11.26,11.39,292423,11.38,11.48,11.26,11.39,292423,0.0,1.0
2024-05-09,11.36,11.5094,11.28,11.42,376674,11.36,11.5094,11.28,11.42,376674,0.0,1.0
2024-05-10,10.93,11.37,10.88,11.35,926873,10.93,11.37,10.88,11.35,926873,0.0,1.0
2024-05-13,11.19,11.54,11.0,11.01,793945,11.19,11.54,11.0,11.01,793945,0.0,1.0
2024-05-14,11.73,11.75,11.43,11.43,1238619,11.73,11.75,11.43,11.43,1238619,0.0,1.0
2024-05-15,11.42,11.81,11.335,11.81,1367791,11.42,11.81,11.335,11.81,1367791,0.0,1.0
2024-05-16,13.19,14.31,12.95,12.98,8447805,13.19,14.31,12.95,12.98,8447805,0.0,1.0
2024-05-17,13.29,13.88,13.21,13.37,2057907,13.29,13.88,13.21,13.37,2057907,0.0,1.0
2024-05-20,13.12,13.53,12.8,13.35,1180943,13.12,13.53,12.8,13.35,1180943,0.0,1.0
2024-05-21,13.99,14.09,13.03,13.08,1755513,13.99,14.09,13.03,13.08,1755513,0.0,1.0
2024-05-22,13.77,14.13,13.64,13.89,1428178,13.77,14.13,13.64,13.89,1428178,0.0,1.0
2024-05-23,14.0,14.105,13.67,13.8,933967,14.0,14.105,13.67,13.8,933967,0.0,1.0
2024-05-24,13.98,14.36,13.76,14.1,1039626,13.98,14.36,13.76,14.1,1039626,0.0,1.0
2024-05-28,14.24,14.539,14.0601,14.29,1200871,14.24,14.539,14.0601,14.29,1200871,0.0,1.0
2024-05-29,14.1,14.28,14.03,14.05,760135,14.1,14.28,14.03,14.05,760135,0.0,1.0
2024-05-30,14.29,14.47,14.1,14.21,888724,14.29,14.47,14.1,14.21,888724,0.0,1.0
2024-05-31,14.46,14.52,14.195,14.51,1004888,14.46,14.52,14.195,14.51,1004888,0.0,1.0
2024-06-03,14.72,14.74,14.38,14.55,600721,14.72,14.74,14.38,14.55,600721,0.0,1.0
2024-06-04,14.24,14.75,14.19,14.61,400997,14.24,14.75,14.19,14.61,400997,0.0,1.0
2024-06-05,14.28,14.29,14.07,14.24,449797,14.28,14.29,14.07,14.24,449797,0.0,1.0
2024-06-06,13.78,14.29,13.71,14.27,827509,13.78,14.29,13.71,14.27,827509,0.0,1.0
2024-06-07,13.6,13.76,13.42,13.58,953920,13.6,13.76,13.42,13.58,953920,0.0,1.0
2024-06-10,13.46,13.715,13.44,13.49,571148,13.46,13.715,13.44,13.49,571148,0.0,1.0
2024-06-11,13.48,13.78,13.38,13.38,576295,13.48,13.78,13.38,13.38,576295,0.0,1.0
2024-06-12,13.52,13.98,13.51,13.72,567279,13.52,13.98,13.51,13.72,567279,0.0,1.0
2024-06-13,13.29,13.54,13.19,13.52,343963,13.29,13.54,13.19,13.52,343963,0.0,1.0
2024-06-14,13.09,13.35,12.94,13.15,670354,13.09,13.35,12.94,13.15,670354,0.0,1.0
2024-06-17,13.4,13.44,12.97,12.99,383167,13.4,13.44,12.97,12.99,383167,0.0,1.0
2024-06-18,13.55,13.68,13.28,13.35,466402,13.55,13.68,13.28,13.35,466402,0.0,1.0
2024-06-20,13.24,13.5,13.22,13.38,281641,13.24,13.5,13.22,13.38,281641,0.0,1.0
2024-06-21,13.12,13.31,13.04,13.21,462636,13.12,13.31,13.04,13.21,462636,0.0,1.0
2024-06-24,13.29,13.39,13.06,13.06,393518,13.29,13.39,13.06,13.06,393518,0.0,1.0
2024-06-25,13.22,13.29,13.1,13.25,283883,13.22,13.29,13.1,13.25,283883,0.0,1.0
2024-06-26,13.02,13.46,13.02,13.08,422551,13.02,13.46,13.02,13.08,422551,0.0,1.0
2024-06-27,13.17,13.18,12.8805,13.01,435581,13.17,13.18,12.8805,13.01,435581,0.0,1.0
2024-06-28,12.93,13.21,12.814,13.08,455809,12.93,13.21,12.814,13.08,455809,0.0,1.0
2024-07-01,12.73,13.08,12.5,12.99,643588,12.73,13.08,12.5,12.99,643588,0.0,1.0
2024-07-02,12.79,12.86,12.61,12.77,385693,12.79,12.86,12.61,12.77,385693,0.0,1.0
2024-07-03,12.7,12.945,12.66,12.74,186091,12.7,12.945,12.66,12.74,186091,0.0,1.0
2024-07-05,12.5,12.86,12.485,12.73,431573,12.5,12.86,12.485,12.73,431573,0.0,1.0
2024-07-08,12.69,12.76,12.48,12.63,337450,12.69,12.76,12.48,12.63,337450,0.0,1.0
2024-07-09,12.64,12.83,12.57,12.72,387557,12.64,12.83,12.57,12.72,387557,0.0,1.0
2024-07-10,12.54,12.72,12.45,12.67,479790,12.54,12.72,12.45,12.67,479790,0.0,1.0
2024-07-11,12.73,12.83,12.58,12.67,303629,12.73,12.83,12.58,12.67,303629,0.0,1.0
2024-07-12,13.11,13.15,12.74,12.78,418120,13.11,13.15,12.74,12.78,418120,0.0,1.0
2024-07-15,11.84,12.71,11.81,12.69,1395828,11.84,12.71,11.81,12.69,1395828,0.0,1.0
2024-07-16,12.04,12.13,11.86,11.9,785074,12.04,12.13,11.86,11.9,785074,0.0,1.0
2024-07-17,12.22,12.25,11.87,11.97,945638,12.22,12.25,11.87,11.97,945638,0.0,1.0
2024-07-18,11.9,12.54,11.845,12.12,597001,11.9,12.54,11.845,12.12,597001,0.0,1.0
2024-07-19,12.2,12.39,12.02,12.21,548492,12.2,12.39,12.02,12.21,548492,0.0,1.0
2024-07-22,12.03,12.31,11.92,12.27,524551,12.03,12.31,11.92,12.27,524551,0.0,1.0
2024-07-23,11.59,11.76,11.46,11.71,1015384,11.59,11.76,11.46,11.71,1015384,0.0,1.0
2024-07-24,11.3,11.56,11.285,11.42,582355,11.3,11.56,11.285,11.42,582355,0.0,1.0
2024-07-25,11.18,11.42,11.16,11.37,530638,11.18,11.42,11.16,11.37,530638,0.0,1.0
2024-07-26,11.4,11.4,11.19,11.26,622438,11.4,11.4,11.19,11.26,622438,0.0,1.0
2024-07-29,11.41,11.54,11.26,11.43,340257,11.41,11.54,11.26,11.43,340257,0.0,1.0
2024-07-30,11.4,11.45,11.23,11.4,376392,11.4,11.45,11.23,11.4,376392,0.0,1.0
2024-07-31,11.55,11.89,11.33,11.52,697434,11.55,11.89,11.33,11.52,697434,0.0,1.0
2024-08-01,10.9,11.25,10.43,11.06,1579293,10.9,11.25,10.43,11.06,1579293,0.0,1.0
2024-08-02,10.74,10.755,10.31,10.64,920536,10.74,10.755,10.31,10.64,920536,0.0,1.0
2024-08-05,10.4,10.56,10.13,10.13,595428,10.4,10.56,10.13,10.13,595428,0.0,1.0
2024-08-06,10.61,10.86,10.36,10.36,713203,10.61,10.86,10.36,10.36,713203,0.0,1.0
2024-08-07,10.21,10.92,10.14,10.72,697915,10.21,10.92,10.14,10.72,697915,0.0,1.0
2024-08-08,10.45,10.505,10.26,10.37,644400,10.45,10.505,10.26,10.37,644400,0.0,1.0
2024-08-09,10.24,10.42,10.21,10.42,571782,10.24,10.42,10.21,10.42,571782,0.0,1.0
2024-08-12,10.28,10.31,10.16,10.29,625409,10.28,10.31,10.16,10.29,625409,0.0,1.0
2024-08-13,10.49,10.59,10.29,10.32,586546,10.49,10.59,10.29,10.32,586546,0.0,1.0
2024-08-14,10.33,10.64,10.3,10.58,473617,10.33,10.64,10.3,10.58,473617,0.0,1.0
2024-08-15,10.62,10.72,10.51,10.56,660880,10.62,10.72,10.51,10.56,660880,0.0,1.0
2024-08-16,10.76,10.835,10.445,10.5,1027756,10.76,10.835,10.445,10.5,1027756,0.0,1.0
2024-08-19,11.3,11.355,10.72,10.74,1750358,11.3,11.355,10.72,10.74,1750358,0.0,1.0
2024-08-20,11.88,11.97,11.22,11.28,2067383,11.88,11.97,11.22,11.28,2067383,0.0,1.0
2024-08-21,11.54,12.01,11.42,11.99,459731,11.54,12.01,11.42,11.99,459731,0.0,1.0
2024-08-22,11.18,11.57,11.12,11.56,427751,11.18,11.57,11.12,11.56,427751,0.0,1.0
2024-08-23,11.63,11.645,11.23,11.23,516374,11.63,11.645,11.23,11.23,516374,0.0,1.0
2024-08-26,11.64,11.71,11.505,11.67,211945,11.64,11.71,11.505,11.67,211945,0.0,1.0
2024-08-27,11.64,11.655,11.38,11.61,215644,11.64,11.655,11.38,11.61,215644,0.0,1.0
2024-08-28,11.3,11.555,11.29,11.49,170270,11.3,11.555,11.29,11.49,170270,0.0,1.0
2024-08-29,11.43,11.65,11.2446,11.31,251733,11.43,11.65,11.2446,11.31,251733,0.0,1.0
2024-08-30,11.67,11.725,11.39,11.45,372278,11.67,11.725,11.39,11.45,372278,0.0,1.0
2024-09-03,11.63,12.018,11.6,11.69,766292,11.63,12.018,11.6,11.69,766292,0.0,1.0
2024-09-04,11.17,11.65,10.95,11.52,773599,11.17,11.65,10.95,11.52,773599,0.0,1.0
2024-09-05,10.7,11.17,10.63,11.08,552575,10.7,11.17,10.63,11.08,552575,0.0,1.0
2024-09-06,10.52,10.81,10.475,10.7,479311,10.52,10.81,10.475,10.7,479311,0.0,1.0
2024-09-09,10.39,10.48,10.295,10.47,715664,10.39,10.48,10.295,10.47,715664,0.0,1.0
2024-09-10,10.14,10.38,9.9744,10.38,802351,10.14,10.38,9.9744,10.38,802351,0.0,1.0
2024-09-11,10.3,10.34,10.05,10.2,390447,10.3,10.34,10.05,10.2,390447,0.0,1.0
2024-09-12,10.35,10.3901,10.16,10.32,331150,10.35,10.3901,10.16,10.32,331150,0.0,1.0
2024-09-13,10.5,10.6,10.4,10.4,576087,10.5,10.6,10.4,10.4,576087,0.0,1.0
2024-09-16,10.49,10.73,10.49,10.62,359687,10.49,10.73,10.49,10.62,359687,0.0,1.0
2024-09-17,10.58,10.9,10.53,10.6,772367,10.58,10.9,10.53,10.6,772367,0.0,1.0
2024-09-18,10.5,10.756596,10.49,10.62,596249,10.5,10.756596,10.49,10.62,596249,0.0,1.0
2024-09-19,10.68,10.86,10.57,10.75,672805,10.68,10.86,10.57,10.75,672805,0.0,1.0
2024-09-20,10.51,10.71,10.48,10.6,698634,10.51,10.71,10.48,10.6,698634,0.0,1.0
2024-09-23,10.5,10.56,10.365,10.51,962098,10.5,10.56,10.365,10.51,962098,0.0,1.0
2024-09-24,11.0,11.07,10.75,10.89,1336073,11.0,11.07,10.75,10.89,1336073,0.0,1.0
2024-09-25,10.84,11.01,10.69,10.95,410507,10.84,11.01,10.69,10.95,410507,0.0,1.0
2024-09-26,11.86,11.9187,11.11,11.12,1019054,11.86,11.9187,11.11,11.12,1019054,0.0,1.0
2024-09-27,12.67,12.86,11.93,11.93,1568422,12.67,12.86,11.93,11.93,1568422,0.0,1.0
2024-09-30,12.53,12.77,12.41,12.66,651265,12.53,12.77,12.41,12.66,651265,0.0,1.0
2024-10-01,12.32,12.54,12.08,12.41,667102,12.32,12.54,12.08,12.41,667102,0.0,1.0
2024-10-02,12.19,12.3,12.11,12.24,426085,12.19,12.3,12.11,12.24,426085,0.0,1.0
2024-10-03,11.8,12.05,11.755,11.98,424226,11.8,12.05,11.755,11.98,424226,0.0,1.0
2024-10-04,12.04,12.16,11.89,12.06,404014,12.04,12.16,11.89,12.06,404014,0.0,1.0
2024-10-07,12.19,12.255,11.9,12.05,483681,12.19,12.255,11.9,12.05,483681,0.0,1.0
2024-10-08,12.08,12.25,11.902,11.95,455939,12.08,12.25,11.902,11.95,455939,0.0,1.0
2024-10-09,11.82,12.25,11.7317,12.01,759205,11.82,12.25,11.7317,12.01,759205,0.0,1.0
2024-10-10,11.53,11.91,11.48,11.7,446438,11.53,11.91,11.48,11.7,446438,0.0,1.0
2024-10-11,11.85,11.88,11.49,11.49,856198,11.85,11.88,11.49,11.49,856198,0.0,1.0
2024-10-14,11.23,11.35,10.84,11.27,1715897,11.23,11.35,10.84,11.27,1715897,0.0,1.0
2024-10-15,10.76,11.28,10.73,11.16,1151742,10.76,11.28,10.73,11.16,1151742,0.0,1.0
2024-10-16,11.01,11.095,10.76,10.87,668198,11.01,11.095,10.76,10.87,668198,0.0,1.0
2024-10-17,11.03,11.13,10.9,11.02,690539,11.03,11.13,10.9,11.02,690539,0.0,1.0
2024-10-18,11.24,11.3,11.095,11.13,565430,11.24,11.3,11.095,11.13,565430,0.0,1.0
2024-10-21,10.45,10.93,10.37,10.6,1602941,10.45,10.93,10.37,10.6,1602941,0.0,1.0
2024-10-22,10.22,10.55,10.18,10.45,761812,10.22,10.55,10.18,10.45,761812,0.0,1.0
2024-10-23,10.22,10.3,10.105,10.16,592863,10.22,10.3,10.105,10.16,592863,0.0,1.0
2024-10-24,10.21,10.36,10.12,10.25,453522,10.21,10.36,10.12,10.25,453522,0.0,1.0
2024-10-25,10.22,10.425,10.175,10.31,520816,10.22,10.425,10.175,10.31,520816,0.0,1.0
2024-10-28,10.36,10.51,10.25,10.25,654870,10.36,10.51,10.25,10.25,654870,0.0,1.0
2024-10-29,10.06,10.335,9.96,10.31,965895,10.06,10.335,9.96,10.31,965895,0.0,1.0
2024-10-30,10.02,10.125,9.91,10.03,827698,10.02,10.125,9.91,10.03,827698,0.0,1.0
2024-10-31,9.82,10.06,9.755,10.0,793052,9.82,10.06,9.755,10.0,793052,0.0,1.0
2024-11-01,9.74,9.91,9.68,9.87,734397,9.74,9.91,9.68,9.87,734397,0.0,1.0
2024-11-04,9.7,9.81,9.6,9.69,940082,9.7,9.81,9.6,9.69,940082,0.0,1.0
2024-11-05,10.05,10.08,9.32,9.67,950695,10.05,10.08,9.32,9.67,950695,0.0,1.0
2024-11-06,9.61,10.16,9.61,10.16,1547877,9.61,10.16,9.61,10.16,1547877,0.0,1.0
2024-11-07,9.71,10.28,9.64,10.14,2318208,9.71,10.28,9.64,10.14,2318208,0.0,1.0
2024-11-08,9.72,9.775,9.33,9.6,1171692,9.72,9.775,9.33,9.6,1171692,0.0,1.0
2024-11-11,9.39,9.77,9.33,9.73,1162753,9.39,9.77,9.33,9.73,1162753,0.0,1.0
2024-11-12,9.75,9.795,9.294,9.34,1768966,9.75,9.795,9.294,9.34,1768966,0.0,1.0
2024-11-13,9.66,9.835,9.57,9.82,950525,9.66,9.835,9.57,9.82,950525,0.0,1.0
2024-11-14,9.42,9.81,9.41,9.74,724758,9.42,9.81,9.41,9.74,724758,0.0,1.0
2024-11-15,9.41,9.55,9.325,9.37,888156,9.41,9.55,9.325,9.37,888156,0.0,1.0
2024-11-18,9.44,9.525,9.35,9.41,678993,9.44,9.525,9.35,9.41,678993,0.0,1.0
2024-11-19,9.32,9.45,9.23,9.36,991167,9.32,9.45,9.23,9.36,991167,0.0,1.0
2024-11-20,9.33,9.68,9.24,9.25,838281,9.33,9.68,9.24,9.25,838281,0.0,1.0
2024-11-21,9.5,9.5296,9.229,9.33,721076,9.5,9.5296,9.229,9.33,721076,0.0,1.0
2024-11-22,9.36,9.625,9.335,9.55,929811,9.36,9.625,9.335,9.55,929811,0.0,1.0
2024-11-25,9.7,9.76,9.41,9.53,1639687,9.7,9.76,9.41,9.53,1639687,0.0,1.0
2024-11-26,9.39,9.625,9.36,9.58,801742,9.39,9.625,9.36,9.58,801742,0.0,1.0
2024-11-27,9.47,9.59,9.405,9.45,540762,9.47,9.59,9.405,9.45,540762,0.0,1.0
2024-11-29,9.44,9.6,9.42,9.6,1034322,9.44,9.6,9.42,9.6,1034322,0.0,1.0
2024-12-02,9.63,9.815,9.4,9.54,817975,9.63,9.815,9.4,9.54,817975,0.0,1.0
2024-12-03,9.74,9.74,9.355,9.52,2374382,9.74,9.74,9.355,9.52,2374382,0.0,1.0
2024-12-04,9.49,10.0,9.49,9.76,1131508,9.49,10.0,9.49,9.76,1131508,0.0,1.0
2024-12-05,9.58,9.6499,9.4,9.6,902588,9.58,9.6499,9.4,9.6,902588,0.0,1.0
2024-12-06,9.51,9.93,9.5,9.67,1244758,9.51,9.93,9.5,9.67,1244758,0.0,1.0
2024-12-09,9.92,10.05,9.7,9.74,1453669,9.92,10.05,9.7,9.74,1453669,0.0,1.0
2024-12-10,10.0,10.105,9.713,9.75,943469,10.0,10.105,9.713,9.75,943469,0.0,1.0
2024-12-11,9.95,10.13,9.89,10.08,687962,9.95,10.13,9.89,10.08,687962,0.0,1.0
2024-12-12,10.0,10.02,9.77,9.91,476465,10.0,10.02,9.77,9.91,476465,0.0,1.0
2024-12-13,9.92,10.04,9.845,9.99,842801,9.92,10.04,9.845,9.99,842801,0.0,1.0
2024-12-16,10.01,10.17,9.8,9.87,582615,10.01,10.17,9.8,9.87,582615,0.0,1.0
2024-12-17,10.1,10.3,9.9,10.0,1087637,10.1,10.3,9.9,10.0,1087637,0.0,1.0
2024-12-18,9.83,10.31,9.82,10.05,715341,9.83,10.31,9.82,10.05,715341,0.0,1.0
2024-12-19,9.84,10.03,9.84,9.89,652985,9.84,10.03,9.84,9.89,652985,0.0,1.0
2024-12-20,10.13,10.27,9.7,9.75,676117,10.13,10.27,9.7,9.75,676117,0.0,1.0
2024-12-23,10.11,10.25,9.96,10.12,671944,10.11,10.25,9.96,10.12,671944,0.0,1.0
2024-12-24,10.1,10.22,10.05,10.1,472068,10.1,10.22,10.05,10.1,472068,0.0,1.0
2024-12-26,10.11,10.16,10.01,10.01,349866,10.11,10.16,10.01,10.01,349866,0.0,1.0
2024-12-27,9.98,10.21,9.9,10.05,556121,9.98,10.21,9.9,10.05,556121,0.0,1.0
2024-12-30,9.85,9.978,9.585,9.89,759138,9.85,9.978,9.585,9.89,759138,0.0,1.0
2024-12-31,10.03,10.05,9.855,9.88,578081,10.03,10.05,9.855,9.88,578081,0.0,1.0
2025-01-02,9.93,10.15,9.83,10.11,397877,9.93,10.15,9.83,10.11,397877,0.0,1.0
2025-01-03,10.01,10.025,9.78,9.96,487350,10.01,10.025,9.78,9.96,487350,0.0,1.0
2025-01-06,10.44,10.4998,10.045,10.06,790630,10.44,10.4998,10.045,10.06,790630,0.0,1.0
2025-01-07,10.3,10.82,10.215,10.5,642204,10.3,10.82,10.215,10.5,642204,0.0,1.0
2025-01-08,10.14,10.205,9.9,10.17,470379,10.14,10.205,9.9,10.17,470379,0.0,1.0
2025-01-10,9.98,10.08,9.86,10.04,569629,9.98,10.08,9.86,10.04,569629,0.0,1.0
2025-01-13,9.89,9.94,9.76,9.94,462350,9.89,9.94,9.76,9.94,462350,0.0,1.0
2025-01-14,10.09,10.285,9.94,9.94,582877,10.09,10.285,9.94,9.94,582877,0.0,1.0
2025-01-15,10.12,10.37,10.1,10.3,486898,10.12,10.37,10.1,10.3,486898,0.0,1.0
2025-01-16,10.29,10.46,9.99,10.35,1179065,10.29,10.46,9.99,10.35,1179065,0.0,1.0
2025-01-17,10.21,10.46,10.135,10.37,355182,10.21,10.46,10.135,10.37,355182,0.0,1.0
2025-01-21,10.61,10.625,10.23,10.35,576408,10.61,10.625,10.23,10.35,576408,0.0,1.0
2025-01-22,10.21,10.625,10.195,10.61,586224,10.21,10.625,10.195,10.61,586224,0.0,1.0
2025-01-23,10.44,10.45,10.04,10.12,846996,10.44,10.45,10.04,10.12,846996,0.0,1.0
2025-01-24,10.45,10.54,10.3,10.43,508873,10.45,10.54,10.3,10.43,508873,0.0,1.0
2025-01-27,10.77,10.78,10.32,10.32,1046150,10.77,10.78,10.32,10.32,1046150,0.0,1.0
2025-01-28,11.79,11.825,10.72,10.82,1925202,11.79,11.825,10.72,10.82,1925202,0.0,1.0
2025-01-29,11.29,11.97,11.285,11.76,1718785,11.29,11.97,11.285,11.76,1718785,0.0,1.0
2025-01-30,11.61,11.68,11.3,11.43,875219,11.61,11.68,11.3,11.43,875219,0.0,1.0
2025-01-31,10.95,11.5464,10.915,11.54,670318,10.95,11.5464,10.915,11.54,670318,0.0,1.0
2025-02-03,10.46,10.895,10.0601,10.38,1965547,10.46,10.895,10.0601,10.38,1965547,0.0,1.0
2025-02-04,10.57,10.85,10.445,10.58,1316182,10.57,10.85,10.445,10.58,1316182,0.0,1.0
2025-02-05,10.64,10.815,10.43,10.69,1039769,10.64,10.815,10.43,10.69,1039769,0.0,1.0
2025-02-06,9.8,10.33,9.73,10.2,3238969,9.8,10.33,9.73,10.2,3238969,0.0,1.0
2025-02-07,9.6,10.25,9.56,9.8,1690787,9.6,10.25,9.56,9.8,1690787,0.0,1.0
2025-02-10,9.85,10.13,9.56,9.58,1194085,9.85,10.13,9.56,9.58,1194085,0.0,1.0
2025-02-11,9.93,10.005,9.69,9.8,940201,9.93,10.005,9.69,9.8,940201,0.0,1.0
2025-02-12,9.92,9.955,9.68,9.84,1123233,9.92,9.955,9.68,9.84,1123233,0.0,1.0
2025-02-13,10.04,10.08,9.83,9.99,590140,10.04,10.08,9.83,9.99,590140,0.0,1.0
2025-02-14,10.09,10.175,9.975,10.07,649019,10.09,10.175,9.975,10.07,649019,0.0,1.0
2025-02-18,10.57,10.57,10.075,10.21,960464,10.57,10.57,10.075,10.21,960464,0.0,1.0
2025-02-19,10.58,10.63,10.355,10.45,764452,10.58,10.63,10.355,10.45,764452,0.0,1.0
2025-02-20,10.45,10.63,10.31,10.63,827822,10.45,10.63,10.31,10.63,827822,0.0,1.0
2025-02-21,10.41,10.51,10.225,10.51,821656,10.41,10.51,10.225,10.51,821656,0.0,1.0
2025-02-24,11.62,11.75,10.5,10.54,3275623,11.62,11.75,10.5,10.54,3275623,0.0,1.0
2025-02-25,10.78,11.59,10.74,11.49,1110608,10.78,11.59,10.74,11.49,1110608,0.0,1.0
2025-02-26,10.56,10.755,10.41,10.74,1224416,10.56,10.755,10.41,10.74,1224416,0.0,1.0
2025-02-27,10.33,10.71,10.3,10.6,533934,10.33,10.71,10.3,10.6,533934,0.0,1.0
2025-02-28,10.22,10.43,10.08,10.27,680399,10.22,10.43,10.08,10.27,680399,0.0,1.0
2025-03-03,9.72,10.29,9.64,10.27,996247,9.72,10.29,9.64,10.27,996247,0.0,1.0
2025-03-04,9.65,9.81,9.48,9.61,898038,9.65,9.81,9.48,9.61,898038,0.0,1.0
2025-03-05,9.94,9.965,9.645,9.86,1229578,9.94,9.965,9.645,9.86,1229578,0.0,1.0
2025-03-06,9.72,10.015,9.62,9.77,1303292,9.72,10.015,9.62,9.77,1303292,0.0,1.0
2025-03-07,9.64,9.75,9.4,9.63,756542,9.64,9.75,9.4,9.63,756542,0.0,1.0
2025-03-10,9.31,9.66,9.24,9.5,653644,9.31,9.66,9.24,9.5,653644,0.0,1.0
2025-03-11,9.17,9.37,9.0595,9.37,963174,9.17,9.37,9.0595,9.37,963174,0.0,1.0
2025-03-12,9.07,9.31,9.03,9.29,837465,9.07,9.31,9.03,9.29,837465,0.0,1.0
2025-03-13,8.72,9.17,8.7,9.17,906251,8.72,9.17,8.7,9.17,906251,0.0,1.0
2025-03-14,8.65,8.84,8.55,8.84,932380,8.65,8.84,8.55,8.84,932380,0.0,1.0
2025-03-17,8.53,8.83,8.53,8.7,1130924,8.53,8.83,8.53,8.7,1130924,0.0,1.0
2025-03-18,8.39,8.54,8.33,8.54,775018,8.39,8.54,8.33,8.54,775018,0.0,1.0
2025-03-19,8.45,8.575,8.37,8.38,929495,8.45,8.575,8.37,8.38,929495,0.0,1.0
2025-03-20,8.48,8.55,8.33,8.55,1089298,8.48,8.55,8.33,8.55,1089298,0.0,1.0
2025-03-21,8.28,8.38,8.25,8.34,664187,8.28,8.38,8.25,8.34,664187,0.0,1.0
2025-03-24,8.62,8.64,8.3308,8.36,878006,8.62,8.64,8.3308,8.36,878006,0.0,1.0
2025-03-25,8.51,8.72,8.48,8.62,657974,8.51,8.72,8.48,8.62,657974,0.0,1.0
2025-03-26,8.39,8.62,8.335,8.48,482231,8.39,8.62,8.335,8.48,482231,0.0,1.0
2025-03-27,8.39,8.455,8.28,8.39,475572,8.39,8.455,8.28,8.39,475572,0.0,1.0
2025-03-28,8.24,8.335,8.16,8.26,850213,8.24,8.335,8.16,8.26,850213,0.0,1.0
2025-03-31,7.95,8.0,7.51,7.8,2197083,7.95,8.0,7.51,7.8,2197083,0.0,1.0
2025-04-01,8.04,8.18,7.86,8.0,1194707,8.04,8.18,7.86,8.0,1194707,0.0,1.0
2025-04-02,8.16,8.27,7.88,7.88,932135,8.16,8.27,7.88,7.88,932135,0.0,1.0
2025-04-03,7.42,7.85,7.335,7.77,1774820,7.42,7.85,7.335,7.77,1774820,0.0,1.0
2025-04-04,7.6,7.675,7.01,7.15,1231019,7.6,7.675,7.01,7.15,1231019,0.0,1.0
2025-04-07,7.33,7.57,7.08,7.34,1281453,7.33,7.57,7.08,7.34,1281453,0.0,1.0
2025-04-08,6.88,7.59,6.77,7.53,1378773,6.88,7.59,6.77,7.53,1378773,0.0,1.0
2025-04-09,7.78,7.87,6.73,6.86,1260153,7.78,7.87,6.73,6.86,1260153,0.0,1.0
2025-04-10,7.53,7.64,7.32808,7.58,911691,7.53,7.64,7.32808,7.58,911691,0.0,1.0
2025-04-11,7.71,7.775,7.4,7.53,642967,7.71,7.775,7.4,7.53,642967,0.0,1.0
2025-04-14,7.82,7.975,7.655,7.95,742099,7.82,7.975,7.655,7.95,742099,0.0,1.0
2025-04-15,7.82,8.005,7.765,7.82,710316,7.82,8.005,7.765,7.82,710316,0.0,1.0
2025-04-16,7.78,7.98,7.6625,7.77,714865,7.78,7.98,7.6625,7.77,714865,0.0,1.0
2025-04-17,8.01,8.04,7.79,7.79,634917,8.01,8.04,7.79,7.79,634917,0.0,1.0
2025-04-21,8.17,8.21,7.85,8.13,935558,8.17,8.21,7.85,8.13,935558,0.0,1.0
2025-04-22,8.33,8.56,8.26,8.26,937884,8.33,8.56,8.26,8.26,937884,0.0,1.0
2025-04-23,8.48,8.74,8.445,8.6,895069,8.48,8.74,8.445,8.6,895069,0.0,1.0
2025-04-24,8.45,8.65,8.45,8.54,651457,8.45,8.65,8.45,8.54,651457,0.0,1.0
2025-04-25,8.5,8.535,8.35,8.41,612242,8.5,8.535,8.35,8.41,612242,0.0,1.0
2025-04-28,8.32,8.55,8.225,8.51,797103,8.32,8.55,8.225,8.51,797103,0.0,1.0
2025-04-29,8.16,8.3,8.11,8.24,611440,8.16,8.3,8.11,8.24,611440,0.0,1.0
2025-04-30,8.36,8.375,8.075,8.27,860011,8.36,8.375,8.075,8.27,860011,0.0,1.0
2025-05-01,8.23,8.39,8.21,8.28,478949,8.23,8.39,8.21,8.28,478949,0.0,1.0
2025-05-02,8.29,8.355,8.145,8.3,735467,8.29,8.355,8.145,8.3,735467,0.0,1.0
2025-05-05,8.4,8.485,8.225,8.26,732950,8.4,8.485,8.225,8.26,732950,0.0,1.0
2025-05-06,8.22,8.49,8.19,8.33,589641,8.22,8.49,8.19,8.33,589641,0.0,1.0
2025-05-07,8.3,8.3754,8.19,8.33,584018,8.3,8.3754,8.19,8.33,584018,0.0,1.0
2025-05-08,8.63,8.79,8.4,8.44,1193559,8.63,8.79,8.4,8.44,1193559,0.0,1.0
2025-05-09,8.79,8.8,8.6,8.6,708303,8.79,8.8,8.6,8.6,708303,0.0,1.0
2025-05-12,9.04,9.27,8.935,9.15,1660817,9.04,9.27,8.935,9.15,1660817,0.0,1.0
2025-05-13,9.19,9.27,8.97,9.01,1028217,9.19,9.27,8.97,9.01,1028217,0.0,1.0
2025-05-14,9.13,9.28,9.09,9.12,809597,9.13,9.28,9.09,9.12,809597,0.0,1.0
2025-05-15,9.08,9.22,9.03,9.11,738459,9.08,9.22,9.03,9.11,738459,0.0,1.0
2025-05-16,9.11,9.115,9.03,9.09,532868,9.11,9.115,9.03,9.09,532868,0.0,1.0
2025-05-19,8.99,9.035,8.88,8.93,415098,8.99,9.035,8.88,8.93,415098,0.0,1.0
2025-05-20,8.92,9.09,8.86,9.08,958945,8.92,9.09,8.86,9.08,958945,0.0,1.0
2025-05-21,10.67,11.56,10.19,10.32,13713475,10.67,11.56,10.19,10.32,13713475,0.0,1.0
2025-05-22,11.41,11.6,10.45,10.49,3662655,11.41,11.6,10.45,10.49,3662655,0.0,1.0
2025-05-23,11.77,12.025,11.152,11.22,2788924,11.77,12.025,11.152,11.22,2788924,0.0,1.0
2025-05-27,12.51,12.62,11.885,11.92,2103484,12.51,12.62,11.885,11.92,2103484,0.0,1.0
2025-05-28,12.61,12.7692,12.391,12.51,1568868,12.61,12.7692,12.391,12.51,1568868,0.0,1.0
2025-05-29,12.23,12.7468,12.135,12.66,1564836,12.23,12.7468,12.135,12.66,1564836,0.0,1.0
2025-05-30,12.07,12.28,12.0,12.24,1030728,12.07,12.28,12.0,12.24,1030728,0.0,1.0
2025-06-02,11.49,12.18,11.4,12.1,1634273,11.49,12.18,11.4,12.1,1634273,0.0,1.0
2025-06-03,11.59,11.645,11.34,11.51,791073,11.59,11.645,11.34,11.51,791073,0.0,1.0
2025-06-04,11.7,11.785,11.535,11.54,704484,11.7,11.785,11.535,11.54,704484,0.0,1.0
2025-06-05,11.18,11.665,11.125,11.61,1075257,11.18,11.665,11.125,11.61,1075257,0.0,1.0
2025-06-06,11.38,11.5,11.2,11.22,712954,11.38,11.5,11.2,11.22,712954,0.0,1.0
2025-06-09,11.74,11.778,11.43,11.49,990275,11.74,11.778,11.43,11.49,990275,0.0,1.0
2025-06-10,11.66,12.025,11.63,11.75,632898,11.66,12.025,11.63,11.75,632898,0.0,1.0
2025-06-11,11.6,11.85,11.335,11.73,717737,11.6,11.85,11.335,11.73,717737,0.0,1.0
2025-06-12,11.46,11.61,11.415,11.48,431031,11.46,11.61,11.415,11.48,431031,0.0,1.0
2025-06-13,11.02,11.45,10.97,11.35,644515,11.02,11.45,10.97,11.35,644515,0.0,1.0
2025-06-16,11.61,11.615,11.11,11.19,756043,11.61,11.615,11.11,11.19,756043,0.0,1.0
2025-06-17,11.26,11.51,11.19,11.43,684822,11.26,11.51,11.19,11.43,684822,0.0,1.0
2025-06-18,11.21,11.515,11.19,11.35,434555,11.21,11.515,11.19,11.35,434555,0.0,1.0
2025-06-20,11.2,11.36,11.11,11.24,724628,11.2,11.36,11.11,11.24,724628,0.0,1.0
2025-06-23,11.33,11.34,11.02,11.08,821712,11.33,11.34,11.02,11.08,821712,0.0,1.0
2025-06-24,11.63,11.745,11.3,11.4,830430,11.63,11.745,11.3,11.4,830430,0.0,1.0
2025-06-25,11.51,11.55,11.4,11.55,436914,11.51,11.55,11.4,11.55,436914,0.0,1.0
2025-06-26,11.59,11.73,11.45,11.47,858301,11.59,11.73,11.45,11.47,858301,0.0,1.0
2025-06-27,11.39,11.72,11.125,11.54,892472,11.39,11.72,11.125,11.54,892472,0.0,1.0
2025-06-30,11.19,11.47,11.04,11.47,1343045,11.19,11.47,11.04,11.47,1343045,0.0,1.0
2025-07-01,11.0,11.355,10.75,11.0,1236700,11.0,11.355,10.75,11.0,1236700,0.0,1.0
2025-07-02,11.88,11.985,11.05,11.05,1852472,11.88,11.985,11.05,11.05,1852472,0.0,1.0
2025-07-03,12.06,12.27,11.76,11.76,668270,12.06,12.27,11.76,11.76,668270,0.0,1.0
2025-07-07,12.57,12.715,11.935,11.95,1606054,12.57,12.715,11.935,11.95,1606054,0.0,1.0
2025-07-08,12.66,12.75,12.46,12.66,977865,12.66,12.75,12.46,12.66,977865,0.0,1.0
2025-07-09,12.93,13.1,12.58,12.71,1166396,12.93,13.1,12.58,12.71,1166396,0.0,1.0
2025-07-10,13.46,13.685,13.0,13.1,1891806,13.46,13.685,13.0,13.1,1891806,0.0,1.0
2025-07-11,14.0,14.275,13.64,13.74,1828421,14.0,14.275,13.64,13.74,1828421,0.0,1.0
2025-07-14,13.77,13.95,13.54,13.84,1198307,13.77,13.95,13.54,13.84,1198307,0.0,1.0
2025-07-15,13.87,14.129,13.85,13.85,1280117,13.87,14.129,13.85,13.85,1280117,0.0,1.0
2025-07-16,13.82,14.0986,13.75,13.97,691419,13.82,14.0986,13.75,13.97,691419,0.0,1.0
2025-07-17,14.12,14.13,13.744,13.75,793809,14.12,14.13,13.744,13.75,793809,0.0,1.0
2025-07-18,14.02,14.37,13.97,14.16,1031697,14.02,14.37,13.97,14.16,1031697,0.0,1.0
2025-07-21,14.16,14.55,14.06,14.21,1274228,14.16,14.55,14.06,14.21,1274228,0.0,1.0
2025-07-22,14.63,14.81,13.76,14.34,1608128,14.63,14.81,13.76,14.34,1608128,0.0,1.0
2025-07-23,15.24,15.425,14.835,14.86,1827693,15.24,15.425,14.835,14.86,1827693,0.0,1.0
2025-07-24,14.73,15.28,14.66,15.18,1079692,14.73,15.28,14.66,15.18,1079692,0.0,1.0
2025-07-25,14.34,14.845,14.27,14.84,1172302,14.34,14.845,14.27,14.84,1172302,0.0,1.0
2025-07-28,13.7,14.4,13.575,14.3,1635948,13.7,14.4,13.575,14.3,1635948,0.0,1.0
2025-07-29,13.05,13.75,12.95,13.75,1113676,13.05,13.75,12.95,13.75,1113676,0.0,1.0
2025-07-30,12.75,13.1,12.69,13.1,1116193,12.75,13.1,12.69,13.1,1116193,0.0,1.0
2025-07-31,10.95,12.6,10.885,12.3,5725175,10.95,12.6,10.885,12.3,5725175,0.0,1.0
2025-08-01,11.27,11.58,11.01,11.34,2175395,11.27,11.58,11.01,11.34,2175395,0.0,1.0
2025-08-04,11.42,11.6,11.34,11.39,998778,11.42,11.6,11.34,11.39,998778,0.0,1.0
2025-08-05,11.34,11.475,11.01,11.42,1562049,11.34,11.475,11.01,11.42,1562049,0.0,1.0
2025-08-06,11.3,11.625,11.28,11.32,1566644,11.3,11.625,11.28,11.32,1566644,0.0,1.0
2025-08-07,11.44,11.535,11.2,11.32,1027041,11.44,11.535,11.2,11.32,1027041,0.0,1.0
2025-08-08,11.21,11.39,11.03,11.39,1053680,11.21,11.39,11.03,11.39,1053680,0.0,1.0
2025-08-11,11.07,11.34,10.98,11.34,899483,11.07,11.34,10.98,11.34,899483,0.0,1.0
2025-08-12,11.44,11.44,10.94,11.05,1258300,11.44,11.44,10.94,11.05,1258300,0.0,1.0
2025-08-13,11.37,11.53,11.29,11.49,1282305,11.37,11.53,11.29,11.49,1282305,0.0,1.0
2025-08-14,11.13,11.24,10.97,11.24,847574,11.13,11.24,10.97,11.24,847574,0.0,1.0
2025-08-15,11.34,11.46,11.08,11.13,1440030,11.34,11.46,11.08,11.13,1440030,0.0,1.0
2025-08-18,11.31,11.51,11.13,11.22,1139807,11.31,11.51,11.13,11.22,1139807,0.0,1.0
2025-08-19,11.22,11.51,11.14,11.43,815261,11.22,11.51,11.14,11.43,815261,0.0,1.0
2025-08-20,11.18,11.215,10.955,11.11,1166465,11.18,11.215,10.955,11.11,1166465,0.0,1.0
2025-08-21,11.11,11.11,11.0,11.0,941283,11.11,11.11,11.0,11.0,941283,0.0,1.0
2025-08-22,11.61,11.715,11.015,11.03,1326599,11.61,11.715,11.015,11.03,1326599,0.0,1.0
2025-08-25,11.79,11.91,11.4015,11.51,1079595,11.79,11.91,11.4015,11.51,1079595,0.0,1.0
2025-08-26,12.17,12.94,12.085,12.47,2129728,12.17,12.94,12.085,12.47,2129728,0.0,1.0
2025-08-27,14.14,14.32,13.38,13.5,10583748,14.14,14.32,13.38,13.5,10583748,0.0,1.0
2025-08-28,13.18,14.31,13.08,14.31,2303009,13.18,14.31,13.08,14.31,2303009,0.0,1.0
2025-08-29,12.98,13.39,12.81,13.16,1207277,12.98,13.39,12.81,13.16,1207277,0.0,1.0
2025-09-02,13.1,13.15,12.83,12.86,778144,13.1,13.15,12.83,12.86,778144,0.0,1.0
2025-09-03,13.15,13.4093,13.005,13.11,1899712,13.15,13.4093,13.005,13.11,1899712,0.0,1.0
2025-09-04,13.12,13.175,12.82,13.06,687338,13.12,13.175,12.82,13.06,687338,0.0,1.0
2025-09-05,13.39,13.54,13.145,13.15,648028,13.39,13.54,13.145,13.15,648028,0.0,1.0
2025-09-08,15.1,15.3965,13.87,14.03,4101169,15.1,15.3965,13.87,14.03,4101169,0.0,1.0
2025-09-09,14.89,15.11,14.43,14.91,1417778,14.89,15.11,14.43,14.91,1417778,0.0,1.0
2025-09-10,14.59,14.99,14.515,14.96,612987,14.59,14.99,14.515,14.96,612987,0.0,1.0
2025-09-11,14.63,14.7282,14.44,14.62,507903,14.63,14.7282,14.44,14.62,507903,0.0,1.0
2025-09-12,14.04,14.6,14.04,14.6,709774,14.04,14.6,14.04,14.6,709774,0.0,1.0
2025-09-15,14.26,14.26,13.98,14.1,518940,14.26,14.26,13.98,14.1,518940,0.0,1.0
2025-09-16,14.13,14.22,13.96,14.12,404030,14.13,14.22,13.96,14.12,404030,0.0,1.0
2025-09-17,14.01,14.35,13.96,14.17,513126,14.01,14.35,13.96,14.17,513126,0.0,1.0
2025-09-18,13.85,14.11,13.85,14.07,567563,13.85,14.11,13.85,14.07,567563,0.0,1.0
2025-09-19,13.69,13.835,13.61,13.77,534015,13.69,13.835,13.61,13.77,534015,0.0,1.0
2025-09-22,13.69,13.96,13.585,13.69,560055,13.69,13.96,13.585,13.69,560055,0.0,1.0
2025-09-23,13.6,13.84,13.5009,13.7,442666,13.6,13.84,13.5009,13.7,442666,0.0,1.0
2025-09-24,13.52,13.63,13.39,13.45,518310,13.52,13.63,13.39,13.45,518310,0.0,1.0
2025-09-25,13.29,13.52,13.23,13.48,452528,13.29,13.52,13.23,13.48,452528,0.0,1.0
2025-09-26,13.51,13.51,13.12,13.14,512747,13.51,13.51,13.12,13.14,512747,0.0,1.0
2025-09-29,13.75,13.75,13.32,13.73,465728,13.75,13.75,13.32,13.73,465728,0.0,1.0
2025-09-30,13.79,13.87,13.52,13.75,513088,13.79,13.87,13.52,13.75,513088,0.0,1.0
2025-10-01,14.12,14.16,13.71,13.72,565766,14.12,14.16,13.71,13.72,565766,0.0,1.0
2025-10-02,14.5,14.5,13.85,14.09,694253,14.5,14.5,13.85,14.09,694253,0.0,1.0
2025-10-03,14.61,14.69,14.3843,14.67,643067,14.61,14.69,14.3843,14.67,643067,0.0,1.0
2025-10-06,14.29,14.61,14.21,14.52,382881,14.29,14.61,14.21,14.52,382881,0.0,1.0
2025-10-07,13.9,14.3799,13.84,14.29,650651,13.9,14.3799,13.84,14.29,650651,0.0,1.0
2025-10-08,13.72,14.0,13.44,13.8,880436,13.72,14.0,13.44,13.8,880436,0.0,1.0
2025-10-09,13.24,13.88,13.13,13.87,758686,13.24,13.88,13.13,13.87,758686,0.0,1.0
2025-10-10,12.89,13.44,12.8601,13.17,498627,12.89,13.44,12.8601,13.17,498627,0.0,1.0
2025-10-13,13.06,13.19,12.82,13.04,408401,13.06,13.19,12.82,13.04,408401,0.0,1.0
2025-10-14,13.5,13.635,12.85,12.85,450378,13.5,13.635,12.85,12.85,450378,0.0,1.0
2025-10-15,13.01,13.665,12.87,13.6,639562,13.01,13.665,12.87,13.6,639562,0.0,1.0
2025-10-16,13.04,13.15,12.85,13.15,496592,13.04,13.15,12.85,13.15,496592,0.0,1.0
2025-10-17,13.17,13.22,12.8311,12.94,451005,13.17,13.22,12.8311,12.94,451005,0.0,1.0
2025-10-20,13.17,13.3,13.08,13.26,399743,13.17,13.3,13.08,13.26,399743,0.0,1.0
2025-10-21,13.12,13.57,13.065,13.15,568388,13.12,13.57,13.065,13.15,568388,0.0,1.0
2025-10-22,13.1,13.28,13.02,13.17,648935,13.1,13.28,13.02,13.17,648935,0.0,1.0
2025-10-23,13.44,13.53,13.1,13.1,387978,13.44,13.53,13.1,13.1,387978,0.0,1.0
2025-10-24,13.54,13.72,13.33,13.54,509636,13.54,13.72,13.33,13.54,509636,0.0,1.0
2025-10-27,13.98,14.095,13.64,13.65,535822,13.98,14.095,13.64,13.65,535822,0.0,1.0
2025-10-28,14.08,14.09,13.81,13.94,396034,14.08,14.09,13.81,13.94,396034,0.0,1.0
2025-10-29,13.9,14.1,13.87,13.94,538181,13.9,14.1,13.87,13.94,538181,0.0,1.0
2025-10-30,13.71,14.015,13.66,13.74,387110,13.71,14.015,13.66,13.74,387110,0.0,1.0
2025-10-31,13.93,13.9707,13.67,13.75,714061,13.93,13.9707,13.67,13.75,714061,0.0,1.0
2025-11-03,14.13,14.2,13.5165,13.83,615668,14.13,14.2,13.5165,13.83,615668,0.0,1.0
2025-11-04,13.72,14.205,13.63,13.86,1227311,13.72,14.205,13.63,13.86,1227311,0.0,1.0
2025-11-05,14.15,14.26,13.67,13.67,1171741,14.15,14.26,13.67,13.67,1171741,0.0,1.0
2025-11-06,12.21,12.39,11.42,12.255,2750572,12.21,12.39,11.42,12.255,2750572,0.0,1.0
2025-11-07,12.59,12.74,11.51,11.51,1290172,12.59,12.74,11.51,11.51,1290172,0.0,1.0
2025-11-10,13.0,13.285,12.39,12.58,1927699,13.0,13.285,12.39,12.58,1927699,0.0,1.0
2025-11-11,13.07,13.29,12.85,13.01,1053366,13.07,13.29,12.85,13.01,1053366,0.0,1.0
2025-11-12,13.41,13.49,13.055,13.21,708926,13.41,13.49,13.055,13.21,708926,0.0,1.0
2025-11-13,13.46,13.5448,13.2,13.47,547443,13.46,13.5448,13.2,13.47,547443,0.0,1.0
2025-11-14,13.18,13.31,12.92,13.28,435019,13.18,13.31,12.92,13.28,435019,0.0,1.0
2025-11-17,12.68,13.2,12.575,13.2,734415,12.68,13.2,12.575,13.2,734415,0.0,1.0
2025-11-18,12.52,12.78,12.44,12.67,403782,12.52,12.78,12.44,12.67,403782,0.0,1.0
2025-11-19,12.43,12.61,12.215,12.47,405290,12.43,12.61,12.215,12.47,405290,0.0,1.0
2025-11-20,12.32,12.76,12.24,12.64,450367,12.32,12.76,12.24,12.64,450367,0.0,1.0
2025-11-21,12.51,12.73,12.2247,12.3,535669,12.51,12.73,12.2247,12.3,535669,0.0,1.0
2025-11-24,12.89,12.955,12.43,12.47,485192,12.89,12.955,12.43,12.47,485192,0.0,1.0
2025-11-25,13.51,13.5574,12.975,13.0,661297,13.51,13.5574,12.975,13.0,661297,0.0,1.0
2025-11-26,13.62,13.71,13.46,13.49,388656,13.62,13.71,13.46,13.49,388656,0.0,1.0