date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2017-07-19,68.95,69.51,67.8,67.92,1805,68.95,69.51,67.8,67.92,1805,0.0,1.0
2017-07-20,69.0,70.0,69.0,69.7489,28390,69.0,70.0,69.0,69.7489,28390,0.0,1.0
2017-07-21,68.9226,70.0,68.56,70.0,1562,68.9226,70.0,68.56,70.0,1562,0.0,1.0
2017-07-24,69.0,69.29,69.0,69.0,4650,69.0,69.29,69.0,69.0,4650,0.0,1.0
2017-07-25,69.0842,69.1461,68.95,69.1461,1362,69.0842,69.1461,68.95,69.1461,1362,0.0,1.0
2017-07-26,69.0842,69.0842,69.0842,69.0842,3,69.0842,69.0842,69.0842,69.0842,3,0.0,1.0
2017-07-27,68.0,69.25,68.0,69.25,12970,68.0,69.25,68.0,69.25,12970,0.0,1.0
2017-07-28,67.26,67.26,67.26,67.26,101,67.26,67.26,67.26,67.26,101,0.0,1.0
2017-07-31,66.0,67.7,65.28,67.7,19079,66.0,67.7,65.28,67.7,19079,0.0,1.0
2017-08-01,66.25,66.86,66.23,66.65,26784,66.25,66.86,66.23,66.65,26784,0.0,1.0
2017-08-02,64.89,66.06,64.83,65.98,112432,64.89,66.06,64.83,65.98,112432,0.0,1.0
2017-08-03,64.0,65.5,63.5,65.0,34296,64.0,65.5,63.5,65.0,34296,0.0,1.0
2017-08-04,64.57,65.05,64.44,64.94,335368,64.57,65.05,64.44,64.94,335368,0.0,1.0
2017-08-07,61.72,62.85,60.58,62.75,11208105,61.72,62.85,60.58,62.75,11208105,0.0,1.0
2017-08-08,56.9,61.5,56.59,61.06,4069161,56.9,61.5,56.59,61.06,4069161,0.0,1.0
2017-08-09,56.72,57.12,54.94,56.01,4509102,56.72,57.12,54.94,56.01,4509102,0.0,1.0
2017-08-10,58.5,59.49,55.9999,56.55,3174395,58.5,59.49,55.9999,56.55,3174395,0.0,1.0
2017-08-11,57.97,58.4842,57.04,58.1,1750028,57.97,58.4842,57.04,58.1,1750028,0.0,1.0
2017-08-14,57.36,58.53,57.0,57.42,2381546,57.36,58.53,57.0,57.42,2381546,0.0,1.0
2017-08-15,58.01,59.0,57.11,57.48,1810064,58.01,59.0,57.11,57.48,1810064,0.0,1.0
2017-08-16,57.5,58.72,56.97,57.51,2883407,57.5,58.72,56.97,57.51,2883407,0.0,1.0
2017-08-17,55.97,57.58,55.16,57.05,1869976,55.97,57.58,55.16,57.05,1869976,0.0,1.0
2017-08-18,57.45,57.92,55.18,55.69,2621539,57.45,57.92,55.18,55.69,2621539,0.0,1.0
2017-08-21,56.86,57.94,56.62,57.0,1443650,56.86,57.94,56.62,57.0,1443650,0.0,1.0
2017-08-22,57.21,57.8,56.57,56.92,1196937,57.21,57.8,56.57,56.92,1196937,0.0,1.0
2017-08-23,56.65,57.29,56.24,56.76,1240636,56.65,57.29,56.24,56.76,1240636,0.0,1.0
2017-08-24,55.32,56.64,55.11,56.39,1080727,55.32,56.64,55.11,56.39,1080727,0.0,1.0
2017-08-25,55.54,56.63,54.9,55.53,952647,55.54,56.63,54.9,55.53,952647,0.0,1.0
2017-08-28,55.34,55.975,55.16,55.78,666214,55.34,55.975,55.16,55.78,666214,0.0,1.0
2017-08-29,55.76,55.87,54.77,55.25,1182044,55.76,55.87,54.77,55.25,1182044,0.0,1.0
2017-08-30,57.1,57.47,55.35,55.48,1125546,57.1,57.47,55.35,55.48,1125546,0.0,1.0
2017-08-31,57.07,57.4,56.21,57.06,1663785,57.07,57.4,56.21,57.06,1663785,0.0,1.0
2017-09-01,57.49,57.98,56.36,56.9,942417,57.49,57.98,56.36,56.9,942417,0.0,1.0
2017-09-05,54.08,57.19,53.69,57.19,2814373,54.08,57.19,53.69,57.19,2814373,0.0,1.0
2017-09-06,53.18,54.59,52.94,54.33,1727018,53.18,54.59,52.94,54.33,1727018,0.0,1.0
2017-09-07,53.0,53.68,52.751,53.36,1306071,53.0,53.68,52.751,53.36,1306071,0.0,1.0
2017-09-08,54.54,54.592,52.95,53.0,1033300,54.54,54.592,52.95,53.0,1033300,0.0,1.0
2017-09-11,55.11,56.0,54.83,55.08,1116781,55.11,56.0,54.83,55.08,1116781,0.0,1.0
2017-09-12,55.19,55.98,54.53,55.11,1301000,55.19,55.98,54.53,55.11,1301000,0.0,1.0
2017-09-13,55.35,55.4,54.77,54.91,809834,55.35,55.4,54.77,54.91,809834,0.0,1.0
2017-09-14,55.62,55.69,54.95,55.12,1078580,55.62,55.69,54.95,55.12,1078580,0.0,1.0
2017-09-15,56.56,56.59,55.24,55.5,1458641,56.56,56.59,55.24,55.5,1458641,0.0,1.0
2017-09-18,57.21,57.4,56.406,56.75,1048364,57.21,57.4,56.406,56.75,1048364,0.0,1.0
2017-09-19,56.93,57.31,56.77,57.09,944207,56.93,57.31,56.77,57.09,944207,0.0,1.0
2017-09-20,57.49,57.54,56.5,56.55,675445,57.49,57.54,56.5,56.55,675445,0.0,1.0
2017-09-21,57.68,58.064,57.15,57.28,617726,57.68,58.064,57.15,57.28,617726,0.0,1.0
2017-09-22,58.35,58.55,56.81,57.06,861864,58.35,58.55,56.81,57.06,861864,0.0,1.0
2017-09-25,58.68,58.94,57.45,57.8,893886,58.68,58.94,57.45,57.8,893886,0.0,1.0
2017-09-26,60.64,60.84,58.501,58.99,898069,60.64,60.84,58.501,58.99,898069,0.0,1.0
2017-09-27,61.29,61.92,60.28,60.68,1259189,61.29,61.92,60.28,60.68,1259189,0.0,1.0
2017-09-28,60.43,61.2,59.34,61.2,1212042,60.43,61.2,59.34,61.2,1212042,0.0,1.0
2017-09-29,60.8,61.13,60.16,60.16,617530,60.8,61.13,60.16,60.16,617530,0.0,1.0
2017-10-02,60.99,61.05,59.92,60.75,855817,60.99,61.05,59.92,60.75,855817,0.0,1.0
2017-10-03,60.22,60.815,59.33,60.71,968537,60.22,60.815,59.33,60.71,968537,0.0,1.0
2017-10-04,59.48,60.44,59.41,60.26,716289,59.48,60.44,59.41,60.26,716289,0.0,1.0
2017-10-05,60.57,60.7,59.42,59.45,513053,60.57,60.7,59.42,59.45,513053,0.0,1.0
2017-10-06,61.02,61.3,60.48,60.7,765754,61.02,61.3,60.48,60.7,765754,0.0,1.0
2017-10-09,60.12,60.98,60.06,60.85,582817,60.12,60.98,60.06,60.85,582817,0.0,1.0
2017-10-10,60.1,60.49,59.4,60.31,1434781,60.1,60.49,59.4,60.31,1434781,0.0,1.0
2017-10-11,60.67,60.78,59.36,60.2,609288,60.67,60.78,59.36,60.2,609288,0.0,1.0
2017-10-12,60.43,60.75,60.081,60.33,446376,60.43,60.75,60.081,60.33,446376,0.0,1.0
2017-10-13,60.4,60.42,59.78,60.35,471954,60.4,60.42,59.78,60.35,471954,0.0,1.0
2017-10-16,60.24,60.84,59.81,60.3,607210,60.24,60.84,59.81,60.3,607210,0.0,1.0
2017-10-17,60.63,60.66,60.0,60.32,494147,60.63,60.66,60.0,60.32,494147,0.0,1.0
2017-10-18,60.71,60.83,60.24,60.57,385057,60.71,60.83,60.24,60.57,385057,0.0,1.0
2017-10-19,61.2,61.21,60.04,60.35,638353,61.2,61.21,60.04,60.35,638353,0.0,1.0
2017-10-20,62.12,62.55,61.14,61.25,753425,62.12,62.55,61.14,61.25,753425,0.0,1.0
2017-10-23,61.73,62.35,61.55,62.06,461723,61.73,62.35,61.55,62.06,461723,0.0,1.0
2017-10-24,62.54,62.9,61.713,62.11,813262,62.54,62.9,61.713,62.11,813262,0.0,1.0
2017-10-25,62.06,63.0,61.819,62.31,1005553,62.06,63.0,61.819,62.31,1005553,0.0,1.0
2017-10-26,63.19,63.24,61.61,61.95,549474,63.19,63.24,61.61,61.95,549474,0.0,1.0
2017-10-27,63.63,63.66,62.85,62.95,482074,63.63,63.66,62.85,62.95,482074,0.0,1.0
2017-10-30,62.46,63.47,62.43,63.2,824192,62.46,63.47,62.43,63.2,824192,0.0,1.0
2017-10-31,62.18,62.95,61.78,62.93,903475,62.18,62.95,61.78,62.93,903475,0.0,1.0
2017-11-01,62.05,62.84,61.61,62.15,628381,62.05,62.84,61.61,62.15,628381,0.0,1.0
2017-11-02,59.23,60.19,57.15,57.49,2230285,59.23,60.19,57.15,57.49,2230285,0.0,1.0
2017-11-03,57.82,59.45,57.4,59.34,1463204,57.82,59.45,57.4,59.34,1463204,0.0,1.0
2017-11-06,56.66,58.28,55.93,57.49,1139801,56.66,58.28,55.93,57.49,1139801,0.0,1.0
2017-11-07,56.95,57.02,55.8,56.32,1258074,56.95,57.02,55.8,56.32,1258074,0.0,1.0
2017-11-08,56.29,56.81,55.88,56.58,590055,56.29,56.81,55.88,56.58,590055,0.0,1.0
2017-11-09,56.5,56.79,56.02,56.14,711822,56.5,56.79,56.02,56.14,711822,0.0,1.0
2017-11-10,56.58,56.72,56.08,56.16,529189,56.58,56.72,56.08,56.16,529189,0.0,1.0
2017-11-13,55.99,56.52,55.71,56.04,931018,55.99,56.52,55.71,56.04,931018,0.0,1.0
2017-11-14,55.38,55.88,55.11,55.68,1077258,55.38,55.88,55.11,55.68,1077258,0.0,1.0
2017-11-15,54.97,56.225,54.66,55.31,1613464,54.97,56.225,54.66,55.31,1613464,0.0,1.0
2017-11-16,55.42,55.58,54.605,55.03,1076258,55.42,55.58,54.605,55.03,1076258,0.0,1.0
2017-11-17,55.67,55.9,54.97,55.07,474478,55.67,55.9,54.97,55.07,474478,0.0,1.0
2017-11-20,55.46,55.65,54.78,55.59,436940,55.46,55.65,54.78,55.59,436940,0.0,1.0
2017-11-21,56.91,57.2,55.32,55.32,1363333,56.91,57.2,55.32,55.32,1363333,0.0,1.0
2017-11-22,57.45,57.6,56.616,56.97,508423,57.45,57.6,56.616,56.97,508423,0.0,1.0
2017-11-24,57.29,57.72,56.87,57.6,314002,57.29,57.72,56.87,57.6,314002,0.0,1.0
2017-11-27,57.61,57.66,56.7901,57.25,561757,57.61,57.66,56.7901,57.25,561757,0.0,1.0
2017-11-28,58.01,58.46,57.46,57.46,810806,58.01,58.46,57.46,57.46,810806,0.0,1.0
2017-11-29,59.44,60.12,58.33,58.33,876976,59.44,60.12,58.33,58.33,876976,0.0,1.0
2017-11-30,58.79,60.14,58.19,59.69,1284156,58.79,60.14,58.19,59.69,1284156,0.0,1.0
2017-12-01,58.44,59.05,57.0,58.84,634721,58.44,59.05,57.0,58.84,634721,0.0,1.0
2017-12-04,58.49,59.81,58.18,58.89,1055345,58.49,59.81,58.18,58.89,1055345,0.0,1.0
2017-12-05,58.25,59.03,58.18,58.45,567363,58.25,59.03,58.18,58.45,567363,0.0,1.0
2017-12-06,58.17,58.89,58.05,58.05,318653,58.17,58.89,58.05,58.05,318653,0.0,1.0
2017-12-07,58.63,59.08,57.84,58.19,621822,58.63,59.08,57.84,58.19,621822,0.0,1.0
2017-12-08,60.2,60.22,58.42,58.59,726731,60.2,60.22,58.42,58.59,726731,0.0,1.0
2017-12-11,59.97,60.5535,59.7025,60.27,640683,59.97,60.5535,59.7025,60.27,640683,0.0,1.0
2017-12-12,59.98,60.41,59.4612,60.08,766312,59.98,60.41,59.4612,60.08,766312,0.0,1.0
2017-12-13,59.37,60.24,59.31,59.79,944303,59.37,60.24,59.31,59.79,944303,0.0,1.0
2017-12-14,58.73,60.74,58.27,59.75,1169277,58.73,60.74,58.27,59.75,1169277,0.0,1.0
2017-12-15,58.45,59.22,57.85,58.99,1305142,58.45,59.22,57.85,58.99,1305142,0.0,1.0
2017-12-18,58.68,59.28,58.03,58.44,862325,58.68,59.28,58.03,58.44,862325,0.0,1.0
2017-12-19,58.34,59.3,58.2,58.91,884823,58.34,59.3,58.2,58.91,884823,0.0,1.0
2017-12-20,58.14,58.99,58.02,58.51,743899,58.14,58.99,58.02,58.51,743899,0.0,1.0
2017-12-21,60.39,60.46,58.275,58.44,1077506,60.39,60.46,58.275,58.44,1077506,0.0,1.0
2017-12-22,59.54,61.01,59.318,60.64,529524,59.54,61.01,59.318,60.64,529524,0.0,1.0
2017-12-26,59.69,60.06,59.15,59.56,410119,59.69,60.06,59.15,59.56,410119,0.0,1.0
2017-12-27,59.07,59.95,58.69,59.71,268824,59.07,59.95,58.69,59.71,268824,0.0,1.0
2017-12-28,59.16,59.34,58.67,59.1,321508,59.16,59.34,58.67,59.1,321508,0.0,1.0
2017-12-29,58.64,59.47,58.62,59.24,303653,58.64,59.47,58.62,59.24,303653,0.0,1.0
2018-01-02,57.67,58.44,57.51,58.12,721269,57.67,58.44,57.51,58.12,721269,0.0,1.0
2018-01-03,58.51,58.93,57.51,57.64,708079,58.51,58.93,57.51,57.64,708079,0.0,1.0
2018-01-04,59.49,59.75,58.695,58.77,554965,59.49,59.75,58.695,58.77,554965,0.0,1.0
2018-01-05,60.63,60.79,59.2501,59.52,854166,60.63,60.79,59.2501,59.52,854166,0.0,1.0
2018-01-08,60.49,60.6,59.77,60.6,448984,60.49,60.6,59.77,60.6,448984,0.0,1.0
2018-01-09,61.71,61.81,60.51,60.51,874493,61.71,61.81,60.51,60.51,874493,0.0,1.0
2018-01-10,64.0,64.78,61.19,61.74,1515636,64.0,64.78,61.19,61.74,1515636,0.0,1.0
2018-01-11,65.25,65.73,63.4,64.4,1016915,65.25,65.73,63.4,64.4,1016915,0.0,1.0
2018-01-12,65.36,65.6,65.03,65.5,840647,65.36,65.6,65.03,65.5,840647,0.0,1.0
2018-01-16,63.22,65.59,62.97,65.59,880122,63.22,65.59,62.97,65.59,880122,0.0,1.0
2018-01-17,64.36,64.59,63.39,63.53,501386,64.36,64.59,63.39,63.53,501386,0.0,1.0
2018-01-18,63.49,64.74,63.05,64.27,557083,63.49,64.74,63.05,64.27,557083,0.0,1.0
2018-01-19,64.19,64.71,63.18,63.77,759711,64.19,64.71,63.18,63.77,759711,0.0,1.0
2018-01-22,64.41,64.61,63.26,63.77,563183,64.41,64.61,63.26,63.77,563183,0.0,1.0
2018-01-23,64.95,65.0,63.7,63.98,623297,64.95,65.0,63.7,63.98,623297,0.0,1.0
2018-01-24,64.62,65.57,64.55,65.03,401155,64.62,65.57,64.55,65.03,401155,0.0,1.0
2018-01-25,64.89,65.47,64.5,64.75,439806,64.89,65.47,64.5,64.75,439806,0.0,1.0
2018-01-26,65.73,65.92,64.75,65.24,479986,65.73,65.92,64.75,65.24,479986,0.0,1.0
2018-01-29,67.46,67.55,65.45,65.75,977224,67.46,67.55,65.45,65.75,977224,0.0,1.0
2018-01-30,65.06,66.84,64.12,66.84,1139435,65.06,66.84,64.12,66.84,1139435,0.0,1.0
2018-01-31,64.26,65.02,63.5,64.85,1039728,64.26,65.02,63.5,64.85,1039728,0.0,1.0
2018-02-01,64.09,64.42,63.23,63.71,876051,64.09,64.42,63.23,63.71,876051,0.0,1.0
2018-02-02,62.15,63.89,62.09,63.62,973948,62.15,63.89,62.09,63.62,973948,0.0,1.0
2018-02-05,59.13,62.68,59.08,61.62,1159979,59.13,62.68,59.08,61.62,1159979,0.0,1.0
2018-02-06,58.78,59.2,56.53,58.65,1483093,58.78,59.2,56.53,58.65,1483093,0.0,1.0
2018-02-07,59.0,60.26,58.53,58.53,1117932,59.0,60.26,58.53,58.53,1117932,0.0,1.0
2018-02-08,55.44,59.5,55.42,59.03,1322178,55.44,59.5,55.42,59.03,1322178,0.0,1.0
2018-02-09,56.98,57.37,54.26,56.01,1294976,56.98,57.37,54.26,56.01,1294976,0.0,1.0
2018-02-12,58.23,58.8,56.34,57.27,1066652,58.23,58.8,56.34,57.27,1066652,0.0,1.0
2018-02-13,53.56,55.89,53.0,53.01,2312293,53.56,55.89,53.0,53.01,2312293,0.0,1.0
2018-02-14,55.71,55.91,53.34,53.565,1114220,55.71,55.91,53.34,53.565,1114220,0.0,1.0
2018-02-15,56.08,58.16,55.75,56.7,1387110,56.08,58.16,55.75,56.7,1387110,0.0,1.0
2018-02-16,56.82,57.01,56.01,56.01,865775,56.82,57.01,56.01,56.01,865775,0.0,1.0
2018-02-20,57.66,57.82,56.31,56.76,1005273,57.66,57.82,56.31,56.76,1005273,0.0,1.0
2018-02-21,57.44,59.01,57.43,57.69,662904,57.44,59.01,57.43,57.69,662904,0.0,1.0
2018-02-22,55.17,58.22,55.14,57.49,845588,55.17,58.22,55.14,57.49,845588,0.0,1.0
2018-02-23,55.34,55.65,54.5,55.37,748628,55.34,55.65,54.5,55.37,748628,0.0,1.0
2018-02-26,55.99,56.09,55.41,55.66,446522,55.99,56.09,55.41,55.66,446522,0.0,1.0
2018-02-27,55.61,56.9,55.59,55.87,1023222,55.61,56.9,55.59,55.87,1023222,0.0,1.0
2018-02-28,54.27,56.51,54.15,55.58,785217,54.27,56.51,54.15,55.58,785217,0.0,1.0
2018-03-01,53.47,55.08,52.86,54.16,961220,53.47,55.08,52.86,54.16,961220,0.0,1.0
2018-03-02,51.95,53.3,50.94,53.1,1377167,51.95,53.3,50.94,53.1,1377167,0.0,1.0
2018-03-05,52.74,52.92,50.76,51.8,909568,52.74,52.92,50.76,51.8,909568,0.0,1.0
2018-03-06,52.86,53.63,52.22,52.99,552286,52.86,53.63,52.22,52.99,552286,0.0,1.0
2018-03-07,52.38,52.9401,51.8,52.15,884197,52.38,52.9401,51.8,52.15,884197,0.0,1.0
2018-03-08,51.85,52.965,51.32,52.39,616302,51.85,52.965,51.32,52.39,616302,0.0,1.0
2018-03-09,53.86,54.04,52.158,52.22,776445,53.86,54.04,52.158,52.22,776445,0.0,1.0
2018-03-12,53.78,54.32,53.42,54.04,560524,53.78,54.32,53.42,54.04,560524,0.0,1.0
2018-03-13,53.46,54.32,53.2625,54.0,509295,53.46,54.32,53.2625,54.0,509295,0.0,1.0
2018-03-14,52.68,54.19,52.63,53.86,533982,52.68,54.19,52.63,53.86,533982,0.0,1.0
2018-03-15,52.51,53.11,52.18,52.71,520335,52.51,53.11,52.18,52.71,520335,0.0,1.0
2018-03-16,54.73,54.9,52.51,52.51,1608433,54.73,54.9,52.51,52.51,1608433,0.0,1.0
2018-03-19,53.2,54.875,52.8,54.87,682742,53.2,54.875,52.8,54.87,682742,0.0,1.0
2018-03-20,54.06,54.25,53.4,53.4,575907,54.06,54.25,53.4,53.4,575907,0.0,1.0
2018-03-21,53.83,54.65,53.535,54.0,376983,53.83,54.65,53.535,54.0,376983,0.0,1.0
2018-03-22,52.4,54.075,52.1,53.38,849376,52.4,54.075,52.1,53.38,849376,0.0,1.0
2018-03-23,50.76,52.745,50.73,52.54,915317,50.76,52.745,50.73,52.54,915317,0.0,1.0
2018-03-26,52.11,52.895,50.56,51.58,582654,52.11,52.895,50.56,51.58,582654,0.0,1.0
2018-03-27,50.63,52.2807,50.29,51.99,644868,50.63,52.2807,50.29,51.99,644868,0.0,1.0
2018-03-28,51.04,51.63,49.62,50.63,882545,51.04,51.63,49.62,50.63,882545,0.0,1.0
2018-03-29,51.4,51.92,51.235,51.5,621149,51.4,51.92,51.235,51.5,621149,0.0,1.0
2018-04-02,49.93,51.6,49.05,50.88,1017141,49.93,51.6,49.05,50.88,1017141,0.0,1.0
2018-04-03,50.51,50.79,49.56,50.06,613752,50.51,50.79,49.56,50.06,613752,0.0,1.0
2018-04-04,50.67,50.93,49.24,49.72,653938,50.67,50.93,49.24,49.72,653938,0.0,1.0
2018-04-05,51.92,52.18,50.66,51.06,760902,51.92,52.18,50.66,51.06,760902,0.0,1.0
2018-04-06,50.24,51.24,49.91,51.13,558556,50.24,51.24,49.91,51.13,558556,0.0,1.0
2018-04-09,50.08,51.19,50.01,50.5,598037,50.08,51.19,50.01,50.5,598037,0.0,1.0
2018-04-10,51.15,51.64,50.38,50.45,855640,51.15,51.64,50.38,50.45,855640,0.0,1.0
2018-04-11,49.92,50.865,49.85,50.79,915310,49.92,50.865,49.85,50.79,915310,0.0,1.0
2018-04-12,50.56,50.86,49.63,49.63,561589,50.56,50.86,49.63,49.63,561589,0.0,1.0
2018-04-13,50.2,51.35,49.89,51.05,1003691,50.2,51.35,49.89,51.05,1003691,0.0,1.0
2018-04-16,50.56,50.8,50.02,50.31,712250,50.56,50.8,50.02,50.31,712250,0.0,1.0
2018-04-17,50.83,51.03,50.24,50.63,578447,50.83,51.03,50.24,50.63,578447,0.0,1.0
2018-04-18,51.5,51.5983,50.72,50.85,584960,51.5,51.5983,50.72,50.85,584960,0.0,1.0
2018-04-19,51.96,52.03,51.04,51.24,587796,51.96,52.03,51.04,51.24,587796,0.0,1.0
2018-04-20,51.53,52.08,51.11,52.08,582255,51.53,52.08,51.11,52.08,582255,0.0,1.0
2018-04-23,51.6,51.88,51.1,51.59,456294,51.6,51.88,51.1,51.59,456294,0.0,1.0
2018-04-24,51.41,52.44,51.08,51.93,587792,51.41,52.44,51.08,51.93,587792,0.0,1.0
2018-04-25,51.38,51.39,50.17,50.98,568230,51.38,51.39,50.17,50.98,568230,0.0,1.0
2018-04-26,51.67,52.2,50.52,51.43,401148,51.67,52.2,50.52,51.43,401148,0.0,1.0
2018-04-27,51.84,51.95,50.87,51.61,356182,51.84,51.95,50.87,51.61,356182,0.0,1.0
2018-04-30,50.78,52.22,50.75,52.05,513553,50.78,52.22,50.75,52.05,513553,0.0,1.0
2018-05-01,50.88,51.0101,49.99,50.49,705147,50.88,51.0101,49.99,50.49,705147,0.0,1.0
2018-05-02,48.2,50.86,48.1,50.63,925017,48.2,50.86,48.1,50.63,925017,0.0,1.0
2018-05-03,48.06,48.44,46.62,48.0,1293718,48.06,48.44,46.62,48.0,1293718,0.0,1.0
2018-05-04,49.73,50.12,47.63,47.7,739787,49.73,50.12,47.63,47.7,739787,0.0,1.0
2018-05-07,50.3,50.51,49.09,49.73,1001057,50.3,50.51,49.09,49.73,1001057,0.0,1.0
2018-05-08,50.26,52.77,50.0,50.1,1816327,50.26,52.77,50.0,50.1,1816327,0.0,1.0
2018-05-09,49.01,50.65,48.63,50.63,1953488,49.01,50.65,48.63,50.63,1953488,0.0,1.0
2018-05-10,48.67,49.81,48.07,49.12,1769920,48.67,49.81,48.07,49.12,1769920,0.0,1.0
2018-05-11,48.11,49.24,48.03,48.88,740565,48.11,49.24,48.03,48.88,740565,0.0,1.0
2018-05-14,48.8,49.26,48.06,48.11,954720,48.8,49.26,48.06,48.11,954720,0.0,1.0
2018-05-15,48.42,49.41,48.28,48.54,869959,48.42,49.41,48.28,48.54,869959,0.0,1.0
2018-05-16,47.58,48.37,46.85,48.26,1527785,47.58,48.37,46.85,48.26,1527785,0.0,1.0
2018-05-17,47.97,48.34,47.56,47.56,1511094,47.97,48.34,47.56,47.56,1511094,0.0,1.0
2018-05-18,47.18,47.85,46.76,47.85,1178675,47.18,47.85,46.76,47.85,1178675,0.0,1.0
2018-05-21,47.59,48.04,47.07,47.29,869614,47.59,48.04,47.07,47.29,869614,0.0,1.0
2018-05-22,47.7,47.98,47.28,47.57,1095040,47.7,47.98,47.28,47.57,1095040,0.0,1.0
2018-05-23,48.1,48.36,47.31,47.33,819333,48.1,48.36,47.31,47.33,819333,0.0,1.0
2018-05-24,48.32,48.36,47.81,47.98,515811,48.32,48.36,47.81,47.98,515811,0.0,1.0
2018-05-25,48.28,48.49,47.9295,48.02,420581,48.28,48.49,47.9295,48.02,420581,0.0,1.0
2018-05-29,46.4,48.18,46.3,47.56,1059212,46.4,48.18,46.3,47.56,1059212,0.0,1.0
2018-05-30,48.26,48.42,46.48,46.53,787169,48.26,48.42,46.48,46.53,787169,0.0,1.0
2018-05-31,47.11,47.99,46.14,47.99,1796471,47.11,47.99,46.14,47.99,1796471,0.0,1.0
2018-06-01,47.28,48.39,47.21,47.61,903306,47.28,48.39,47.21,47.61,903306,0.0,1.0
2018-06-04,46.89,47.83,46.575,47.39,937079,46.89,47.83,46.575,47.39,937079,0.0,1.0
2018-06-05,46.77,46.89,46.18,46.89,855902,46.77,46.89,46.18,46.89,855902,0.0,1.0
2018-06-06,46.81,47.14,46.48,46.97,649180,46.81,47.14,46.48,46.97,649180,0.0,1.0
2018-06-07,46.7,47.02,46.32,47.02,621634,46.7,47.02,46.32,47.02,621634,0.0,1.0
2018-06-08,46.7,46.775,46.15,46.67,771975,46.7,46.775,46.15,46.67,771975,0.0,1.0
2018-06-11,46.74,47.23,46.651,46.91,794623,46.74,47.23,46.651,46.91,794623,0.0,1.0
2018-06-12,46.04,46.91,45.86,46.91,919695,46.04,46.91,45.86,46.91,919695,0.0,1.0
2018-06-13,46.18,47.9,44.7201,44.93,2266100,46.18,47.9,44.7201,44.93,2266100,0.0,1.0
2018-06-14,45.26,46.84,44.95,46.0,1686936,45.26,46.84,44.95,46.0,1686936,0.0,1.0
2018-06-15,45.05,46.0,44.62,45.0,11277780,45.05,46.0,44.62,45.0,11277780,0.0,1.0
2018-06-18,46.02,46.18,44.61,44.75,3048932,46.02,46.18,44.61,44.75,3048932,0.0,1.0
2018-06-19,45.67,46.32,45.22,45.48,3397693,45.67,46.32,45.22,45.48,3397693,0.0,1.0
2018-06-20,45.61,46.19,45.29,45.89,1599233,45.61,46.19,45.29,45.89,1599233,0.0,1.0
2018-06-21,45.01,45.8,44.63,45.8,2006011,45.01,45.8,44.63,45.8,2006011,0.0,1.0
2018-06-22,44.49,45.5,44.26,45.41,7755449,44.49,45.5,44.26,45.41,7755449,0.0,1.0
2018-06-25,43.23,44.75,43.11,44.25,1213329,43.23,44.75,43.11,44.25,1213329,0.0,1.0
2018-06-26,42.48,43.378,42.01,43.3,1829299,42.48,43.378,42.01,43.3,1829299,0.0,1.0
2018-06-27,40.23,42.38,40.22,42.38,2469389,40.23,42.38,40.22,42.38,2469389,0.0,1.0
2018-06-28,40.19,40.45,39.52,40.21,2176679,40.19,40.45,39.52,40.21,2176679,0.0,1.0
2018-06-29,40.07,42.29,40.06,41.15,1928610,40.07,42.29,40.06,41.15,1928610,0.0,1.0
2018-07-02,40.78,40.83,39.24,40.05,2140041,40.78,40.83,39.24,40.05,2140041,0.0,1.0
2018-07-03,40.6,41.07,40.23,40.88,685031,40.6,41.07,40.23,40.88,685031,0.0,1.0
2018-07-05,41.43,41.48,40.24,40.81,1497671,41.43,41.48,40.24,40.81,1497671,0.0,1.0
2018-07-06,41.71,41.86,40.81,41.08,1216343,41.71,41.86,40.81,41.08,1216343,0.0,1.0
2018-07-09,43.29,43.71,41.67,41.76,1997531,43.29,43.71,41.67,41.76,1997531,0.0,1.0
2018-07-10,42.13,43.41,42.09,43.14,2043571,42.13,43.41,42.09,43.14,2043571,0.0,1.0
2018-07-11,41.19,43.24,41.02,41.9,1215850,41.19,43.24,41.02,41.9,1215850,0.0,1.0
2018-07-12,41.2,41.49,40.67,41.35,1399423,41.2,41.49,40.67,41.35,1399423,0.0,1.0
2018-07-13,40.53,41.11,40.32,40.99,1830513,40.53,41.11,40.32,40.99,1830513,0.0,1.0
2018-07-16,41.16,41.28,40.61,40.66,982580,41.16,41.28,40.61,40.66,982580,0.0,1.0
2018-07-17,41.28,41.39,40.89,41.09,795385,41.28,41.39,40.89,41.09,795385,0.0,1.0
2018-07-18,41.54,41.8,41.045,41.22,763788,41.54,41.8,41.045,41.22,763788,0.0,1.0
2018-07-19,40.88,41.57,40.54,41.35,763377,40.88,41.57,40.54,41.35,763377,0.0,1.0
2018-07-20,41.05,41.095,40.18,40.69,937883,41.05,41.095,40.18,40.69,937883,0.0,1.0
2018-07-23,42.2,42.74,40.85,40.96,1200944,42.2,42.74,40.85,40.96,1200944,0.0,1.0
2018-07-24,42.55,43.02,42.2269,42.3,927454,42.55,43.02,42.2269,42.3,927454,0.0,1.0
2018-07-25,42.03,42.455,41.24,42.35,906039,42.03,42.455,41.24,42.35,906039,0.0,1.0
2018-07-26,42.61,42.955,41.925,42.13,740610,42.61,42.955,41.925,42.13,740610,0.0,1.0
2018-07-27,42.25,43.26,42.09,42.7,676766,42.25,43.26,42.09,42.7,676766,0.0,1.0
2018-07-30,42.97,43.44,42.11,42.32,783011,42.97,43.44,42.11,42.32,783011,0.0,1.0
2018-07-31,43.43,43.47,42.87,43.25,723824,43.43,43.47,42.87,43.25,723824,0.0,1.0
2018-08-01,43.31,44.38,43.24,43.35,1487599,43.31,44.38,43.24,43.35,1487599,0.0,1.0
2018-08-02,43.23,43.59,42.1902,42.98,1002923,43.23,43.59,42.1902,42.98,1002923,0.0,1.0
2018-08-03,43.79,43.87,43.12,43.19,827785,43.79,43.87,43.12,43.19,827785,0.0,1.0
2018-08-06,44.18,44.42,43.62,43.77,1054258,44.18,44.42,43.62,43.77,1054258,0.0,1.0
2018-08-07,43.51,45.67,43.27,43.78,2365378,43.51,45.67,43.27,43.78,2365378,0.0,1.0
2018-08-08,43.56,43.84,42.92,43.74,1066182,43.56,43.84,42.92,43.74,1066182,0.0,1.0
2018-08-09,42.64,43.65,42.57,43.56,801939,42.64,43.65,42.57,43.56,801939,0.0,1.0
2018-08-10,39.96,42.07,39.62,41.76,2443045,39.96,42.07,39.62,41.76,2443045,0.0,1.0
2018-08-13,39.75,40.34,39.5,39.98,1513297,39.75,40.34,39.5,39.98,1513297,0.0,1.0
2018-08-14,41.09,41.22,39.91,39.95,1140222,41.09,41.22,39.91,39.95,1140222,0.0,1.0
2018-08-15,40.63,41.07,40.25,40.9,952386,40.63,41.07,40.25,40.9,952386,0.0,1.0
2018-08-16,41.76,41.93,40.65,40.87,1056563,41.76,41.93,40.65,40.87,1056563,0.0,1.0
2018-08-17,41.48,42.19,41.42,41.54,1009903,41.48,42.19,41.42,41.54,1009903,0.0,1.0
2018-08-20,41.38,41.73,41.01,41.48,657778,41.38,41.73,41.01,41.48,657778,0.0,1.0
2018-08-21,42.17,42.55,40.92,41.29,707653,42.17,42.55,40.92,41.29,707653,0.0,1.0
2018-08-22,41.8,42.1,41.06,42.06,929912,41.8,42.1,41.06,42.06,929912,0.0,1.0
2018-08-23,41.21,41.58,40.955,41.58,729479,41.21,41.58,40.955,41.58,729479,0.0,1.0
2018-08-24,41.37,41.72,41.25,41.37,346078,41.37,41.72,41.25,41.37,346078,0.0,1.0
2018-08-27,42.03,42.5,41.585,41.62,573399,42.03,42.5,41.585,41.62,573399,0.0,1.0
2018-08-28,42.37,42.63,41.97,42.09,647745,42.37,42.63,41.97,42.09,647745,0.0,1.0
2018-08-29,42.06,42.38,41.16,42.26,580899,42.06,42.38,41.16,42.26,580899,0.0,1.0
2018-08-30,41.41,41.95,41.13,41.95,672509,41.41,41.95,41.13,41.95,672509,0.0,1.0
2018-08-31,41.51,41.75,41.06,41.21,605201,41.51,41.75,41.06,41.21,605201,0.0,1.0
2018-09-04,40.75,41.35,40.36,41.32,895293,40.75,41.35,40.36,41.32,895293,0.0,1.0
2018-09-05,41.36,41.84,40.57,40.64,1140145,41.36,41.84,40.57,40.64,1140145,0.0,1.0
2018-09-06,40.21,41.53,40.19,41.39,730805,40.21,41.53,40.19,41.39,730805,0.0,1.0
2018-09-07,40.14,40.43,39.79,40.2,864298,40.14,40.43,39.79,40.2,864298,0.0,1.0
2018-09-10,40.0,40.415,39.85,40.23,787753,40.0,40.415,39.85,40.23,787753,0.0,1.0
2018-09-11,40.54,40.88,39.55,39.81,1020141,40.54,40.88,39.55,39.81,1020141,0.0,1.0
2018-09-12,40.2,40.72,40.05,40.58,466370,40.2,40.72,40.05,40.58,466370,0.0,1.0
2018-09-13,40.79,41.16,40.17,40.17,762033,40.79,41.16,40.17,40.17,762033,0.0,1.0
2018-09-14,41.97,41.98,40.93,40.97,748374,41.97,41.98,40.93,40.97,748374,0.0,1.0
2018-09-17,41.59,42.89,41.4,42.18,786524,41.59,42.89,41.4,42.18,786524,0.0,1.0
2018-09-18,43.26,43.3,41.57,41.57,1087065,43.26,43.3,41.57,41.57,1087065,0.0,1.0
2018-09-19,44.29,44.855,43.3,43.3,1408749,44.29,44.855,43.3,43.3,1408749,0.0,1.0
2018-09-20,46.24,46.43,44.61,44.65,1750023,46.24,46.43,44.61,44.65,1750023,0.0,1.0
2018-09-21,46.45,46.49,45.74,46.42,2013016,46.45,46.49,45.74,46.42,2013016,0.0,1.0
2018-09-24,45.16,46.37,44.42,46.37,1234138,45.16,46.37,44.42,46.37,1234138,0.0,1.0
2018-09-25,44.83,45.55,44.645,45.23,640575,44.83,45.55,44.645,45.23,640575,0.0,1.0
2018-09-26,44.07,45.26,43.98,44.97,666842,44.07,45.26,43.98,44.97,666842,0.0,1.0
2018-09-27,44.18,44.71,43.41,44.17,715281,44.18,44.71,43.41,44.17,715281,0.0,1.0
2018-09-28,44.24,44.595,42.65,43.61,1064160,44.24,44.595,42.65,43.61,1064160,0.0,1.0
2018-10-01,44.29,45.02,43.82,44.48,725861,44.29,45.02,43.82,44.48,725861,0.0,1.0
2018-10-02,44.18,44.79,43.71,44.1,749950,44.18,44.79,43.71,44.1,749950,0.0,1.0
2018-10-03,45.33,46.22,44.06,44.4,1312997,45.33,46.22,44.06,44.4,1312997,0.0,1.0
2018-10-04,46.34,46.6595,45.27,45.43,1145220,46.34,46.6595,45.27,45.43,1145220,0.0,1.0
2018-10-05,46.07,47.33,45.86,46.5,702260,46.07,47.33,45.86,46.5,702260,0.0,1.0
2018-10-08,46.32,46.73,45.62,45.62,758527,46.32,46.73,45.62,45.62,758527,0.0,1.0
2018-10-09,45.77,46.45,45.5,46.21,664079,45.77,46.45,45.5,46.21,664079,0.0,1.0
2018-10-10,44.95,46.07,44.77,45.91,2092134,44.95,46.07,44.77,45.91,2092134,0.0,1.0
2018-10-11,43.2,44.84,42.83,44.47,4754276,43.2,44.84,42.83,44.47,4754276,0.0,1.0
2018-10-12,42.99,44.27,41.845,43.93,2321506,42.99,44.27,41.845,43.93,2321506,0.0,1.0
2018-10-15,43.48,43.981,42.7244,42.89,1447830,43.48,43.981,42.7244,42.89,1447830,0.0,1.0
2018-10-16,43.9,43.94,42.83,43.56,1000339,43.9,43.94,42.83,43.56,1000339,0.0,1.0
2018-10-17,44.06,45.0,43.73,43.74,1262868,44.06,45.0,43.73,43.74,1262868,0.0,1.0
2018-10-18,41.7,43.97,41.29,43.89,1161081,41.7,43.97,41.29,43.89,1161081,0.0,1.0
2018-10-19,41.98,42.58,40.94,41.36,1418042,41.98,42.58,40.94,41.36,1418042,0.0,1.0
2018-10-22,41.06,42.48,40.81,42.03,1556919,41.06,42.48,40.81,42.03,1556919,0.0,1.0
2018-10-23,40.56,40.86,39.65,40.17,1694619,40.56,40.86,39.65,40.17,1694619,0.0,1.0
2018-10-24,39.25,40.5,39.11,40.5,2531153,39.25,40.5,39.11,40.5,2531153,0.0,1.0
2018-10-25,40.1,40.62,39.33,39.57,1375021,40.1,40.62,39.33,39.57,1375021,0.0,1.0
2018-10-26,38.46,39.66,38.3,39.51,1035934,38.46,39.66,38.3,39.51,1035934,0.0,1.0
2018-10-29,38.19,39.64,37.72,38.91,974285,38.19,39.64,37.72,38.91,974285,0.0,1.0
2018-10-30,38.91,39.1,37.68,38.47,1250361,38.91,39.1,37.68,38.47,1250361,0.0,1.0
2018-10-31,39.63,40.29,39.0,39.04,1111553,39.63,40.29,39.0,39.04,1111553,0.0,1.0
2018-11-01,40.57,41.0162,39.85,39.87,1012354,40.57,41.0162,39.85,39.87,1012354,0.0,1.0
2018-11-02,40.92,41.99,40.28,41.08,1918116,40.92,41.99,40.28,41.08,1918116,0.0,1.0
2018-11-05,42.61,42.69,40.92,41.15,2653915,42.61,42.69,40.92,41.15,2653915,0.0,1.0
2018-11-06,44.03,45.42,43.4,43.4,3482336,44.03,45.42,43.4,43.4,3482336,0.0,1.0
2018-11-07,43.19,44.54,42.22,44.54,1863807,43.19,44.54,42.22,44.54,1863807,0.0,1.0
2018-11-08,43.37,43.96,42.72,43.15,824487,43.37,43.96,42.72,43.15,824487,0.0,1.0
2018-11-09,41.57,43.16,41.49,43.16,1084246,41.57,43.16,41.49,43.16,1084246,0.0,1.0
2018-11-12,41.03,41.815,40.85,41.39,803517,41.03,41.815,40.85,41.39,803517,0.0,1.0
2018-11-13,41.19,42.2,40.79,41.22,1018839,41.19,42.2,40.79,41.22,1018839,0.0,1.0
2018-11-14,40.66,42.275,40.04,41.73,1353944,40.66,42.275,40.04,41.73,1353944,0.0,1.0
2018-11-15,40.46,40.96,39.78,40.12,997361,40.46,40.96,39.78,40.12,997361,0.0,1.0
2018-11-16,39.58,40.46,38.56,40.18,1349269,39.58,40.46,38.56,40.18,1349269,0.0,1.0
2018-11-19,39.59,39.86,39.04,39.48,1030515,39.59,39.86,39.04,39.48,1030515,0.0,1.0
2018-11-20,38.27,39.54,38.23,39.31,868953,38.27,39.54,38.23,39.31,868953,0.0,1.0
2018-11-21,38.58,39.53,38.03,38.4,937179,38.58,39.53,38.03,38.4,937179,0.0,1.0
2018-11-23,38.02,38.58,37.92,38.31,382645,38.02,38.58,37.92,38.31,382645,0.0,1.0
2018-11-26,39.49,39.57,38.66,38.73,864447,39.49,39.57,38.66,38.73,864447,0.0,1.0
2018-11-27,39.35,39.76,39.21,39.33,986482,39.35,39.76,39.21,39.33,986482,0.0,1.0
2018-11-28,40.46,40.46,38.4,39.17,1409210,40.46,40.46,38.4,39.17,1409210,0.0,1.0
2018-11-29,40.04,40.89,39.97,40.14,1106640,40.04,40.89,39.97,40.14,1106640,0.0,1.0
2018-11-30,40.26,40.4,39.58,39.87,1065855,40.26,40.4,39.58,39.87,1065855,0.0,1.0
2018-12-03,40.71,41.86,40.35,40.87,1243500,40.71,41.86,40.35,40.87,1243500,0.0,1.0
2018-12-04,38.81,40.74,38.68,40.62,2583531,38.81,40.74,38.68,40.62,2583531,0.0,1.0
2018-12-06,35.82,38.15,35.26,37.89,3500792,35.82,38.15,35.26,37.89,3500792,0.0,1.0
2018-12-07,34.47,36.63,34.27,35.81,2092736,34.47,36.63,34.27,35.81,2092736,0.0,1.0
2018-12-10,33.05,34.96,32.79,34.29,3206570,33.05,34.96,32.79,34.29,3206570,0.0,1.0
2018-12-11,32.43,34.02,32.4,33.62,2604940,32.43,34.02,32.4,33.62,2604940,0.0,1.0
2018-12-12,33.19,33.76,32.58,32.96,1495440,33.19,33.76,32.58,32.96,1495440,0.0,1.0
2018-12-13,33.05,33.499,32.53,33.34,1972179,33.05,33.499,32.53,33.34,1972179,0.0,1.0
2018-12-14,31.93,33.03,31.34,32.5,2152545,31.93,33.03,31.34,32.5,2152545,0.0,1.0
2018-12-17,32.04,32.99,31.46,31.78,2042656,32.04,32.99,31.46,31.78,2042656,0.0,1.0
2018-12-18,32.42,33.57,32.17,32.17,2806424,32.42,33.57,32.17,32.17,2806424,0.0,1.0
2018-12-19,31.95,33.52,31.77,32.17,2193780,31.95,33.52,31.77,32.17,2193780,0.0,1.0
2018-12-20,31.32,32.4305,30.91,31.79,1971927,31.32,32.4305,30.91,31.79,1971927,0.0,1.0
2018-12-21,29.7,31.6,29.35,31.22,3272288,29.7,31.6,29.35,31.22,3272288,0.0,1.0
2018-12-24,29.07,29.97,28.71,29.35,767695,29.07,29.97,28.71,29.35,767695,0.0,1.0
2018-12-26,31.13,31.15,28.52,29.16,1457997,31.13,31.15,28.52,29.16,1457997,0.0,1.0
2018-12-27,31.59,31.62,30.22,30.31,1347222,31.59,31.62,30.22,30.31,1347222,0.0,1.0
2018-12-28,31.11,32.2989,31.0102,31.95,1705326,31.11,32.2989,31.0102,31.95,1705326,0.0,1.0
2018-12-31,30.48,31.73,30.14,31.26,1682165,30.48,31.73,30.14,31.26,1682165,0.0,1.0
2019-01-02,31.72,32.06,29.74,30.02,1230612,31.72,32.06,29.74,30.02,1230612,0.0,1.0
2019-01-03,31.3,32.015,30.98,31.42,918993,31.3,32.015,30.98,31.42,918993,0.0,1.0
2019-01-04,32.81,33.01,31.85,32.05,990206,32.81,33.01,31.85,32.05,990206,0.0,1.0
2019-01-07,32.63,33.21,32.13,32.56,1090118,32.63,33.21,32.13,32.56,1090118,0.0,1.0
2019-01-08,32.74,33.49,32.17,32.96,1047415,32.74,33.49,32.17,32.96,1047415,0.0,1.0
2019-01-09,33.4,33.95,32.46,32.73,1345292,33.4,33.95,32.46,32.73,1345292,0.0,1.0
2019-01-10,33.53,34.5,33.03,33.23,1697077,33.53,34.5,33.03,33.23,1697077,0.0,1.0
2019-01-11,33.56,33.945,32.91,33.16,1265704,33.56,33.945,32.91,33.16,1265704,0.0,1.0
2019-01-14,33.81,34.115,33.03,33.03,1190530,33.81,34.115,33.03,33.03,1190530,0.0,1.0
2019-01-15,34.24,34.435,33.7,33.7,1309012,34.24,34.435,33.7,33.7,1309012,0.0,1.0
2019-01-16,35.03,35.25,34.17,34.43,1281614,35.03,35.25,34.17,34.43,1281614,0.0,1.0
2019-01-17,35.52,35.6,34.71,34.94,1052913,35.52,35.6,34.71,34.94,1052913,0.0,1.0
2019-01-18,36.43,36.45,35.62,35.85,1271261,36.43,36.45,35.62,35.85,1271261,0.0,1.0
2019-01-22,35.58,36.32,35.39,35.96,1299535,35.58,36.32,35.39,35.96,1299535,0.0,1.0
2019-01-23,35.58,35.95,34.63,35.86,1044048,35.58,35.95,34.63,35.86,1044048,0.0,1.0
2019-01-24,36.43,36.52,35.27,35.27,808578,36.43,36.52,35.27,35.27,808578,0.0,1.0
2019-01-25,37.67,37.8,36.78,36.83,916530,37.67,37.8,36.78,36.83,916530,0.0,1.0
2019-01-28,37.28,37.775,36.96,37.11,1035788,37.28,37.775,36.96,37.11,1035788,0.0,1.0
2019-01-29,36.53,37.27,36.52,37.22,748601,36.53,37.27,36.52,37.22,748601,0.0,1.0
2019-01-30,37.05,37.1,36.29,36.77,682232,37.05,37.1,36.29,36.77,682232,0.0,1.0
2019-01-31,37.34,37.38,36.67,36.72,677342,37.34,37.38,36.67,36.72,677342,0.0,1.0
2019-02-01,37.43,37.76,36.99,37.49,971445,37.43,37.76,36.99,37.49,971445,0.0,1.0
2019-02-04,37.12,37.61,36.99,37.46,775373,37.12,37.61,36.99,37.46,775373,0.0,1.0
2019-02-05,37.48,37.62,36.89,37.19,721230,37.48,37.62,36.89,37.19,721230,0.0,1.0
2019-02-06,37.35,38.13,37.17,37.38,861475,37.35,38.13,37.17,37.38,861475,0.0,1.0
2019-02-07,35.85,37.07,35.32,36.98,1032261,35.85,37.07,35.32,36.98,1032261,0.0,1.0
2019-02-08,35.27,35.955,34.45,35.68,913798,35.27,35.955,34.45,35.68,913798,0.0,1.0
2019-02-11,35.7,35.88,35.02,35.35,1092670,35.7,35.88,35.02,35.35,1092670,0.0,1.0
2019-02-12,40.68,40.77,37.14,38.19,3428928,40.68,40.77,37.14,38.19,3428928,0.0,1.0
2019-02-13,41.38,41.58,40.17,40.97,1557568,41.38,41.58,40.17,40.97,1557568,0.0,1.0
2019-02-14,40.94,41.39,40.62,40.98,1188923,40.94,41.39,40.62,40.98,1188923,0.0,1.0
2019-02-15,41.95,41.98,41.08,41.36,1094080,41.95,41.98,41.08,41.36,1094080,0.0,1.0
2019-02-19,42.76,42.97,41.75,41.75,1038091,42.76,42.97,41.75,41.75,1038091,0.0,1.0
2019-02-20,43.34,43.385,42.31,42.85,999938,43.34,43.385,42.31,42.85,999938,0.0,1.0
2019-02-21,43.16,44.01,42.9707,43.41,1276254,43.16,44.01,42.9707,43.41,1276254,0.0,1.0
2019-02-22,43.08,43.41,42.82,43.09,822986,43.08,43.41,42.82,43.09,822986,0.0,1.0
2019-02-25,43.43,44.12,43.25,43.35,1199065,43.43,44.12,43.25,43.35,1199065,0.0,1.0
2019-02-26,42.62,43.83,42.59,43.08,1150035,42.62,43.83,42.59,43.08,1150035,0.0,1.0
2019-02-27,40.95,42.528,40.19,42.32,2617302,40.95,42.528,40.19,42.32,2617302,0.0,1.0
2019-02-28,38.72,39.91,38.11,39.53,2528441,38.72,39.91,38.11,39.53,2528441,0.0,1.0
2019-03-01,38.97,39.6,38.69,39.05,1681515,38.97,39.6,38.69,39.05,1681515,0.0,1.0
2019-03-04,39.44,40.22,38.8,39.08,1960557,39.44,40.22,38.8,39.08,1960557,0.0,1.0
2019-03-05,39.47,39.65,38.63,39.57,1200847,39.47,39.65,38.63,39.57,1200847,0.0,1.0
2019-03-06,38.8,39.83,38.67,39.43,895263,38.8,39.83,38.67,39.43,895263,0.0,1.0
2019-03-07,37.53,38.36,37.3,38.36,1973205,37.53,38.36,37.3,38.36,1973205,0.0,1.0
2019-03-08,37.62,37.74,36.845,37.1,874926,37.62,37.74,36.845,37.1,874926,0.0,1.0
2019-03-11,37.76,38.47,37.57,37.88,2256577,37.76,38.47,37.57,37.88,2256577,0.0,1.0
2019-03-12,38.62,38.67,37.71,37.95,2078474,38.62,38.67,37.71,37.95,2078474,0.0,1.0
2019-03-13,38.59,38.83,38.44,38.83,2214765,38.59,38.83,38.44,38.83,2214765,0.0,1.0
2019-03-14,38.77,38.99,38.09,38.59,1016586,38.77,38.99,38.09,38.59,1016586,0.0,1.0
2019-03-15,39.57,39.72,38.66,38.77,3907131,39.57,39.72,38.66,38.77,3907131,0.0,1.0
2019-03-18,40.58,41.05,39.68,39.68,1252185,40.58,41.05,39.68,39.68,1252185,0.0,1.0
2019-03-19,40.13,41.0,40.03,40.84,1116364,40.13,41.0,40.03,40.84,1116364,0.0,1.0
2019-03-20,38.03,40.66,37.95,40.13,1496554,38.03,40.66,37.95,40.13,1496554,0.0,1.0
2019-03-21,38.15,38.23,36.77,37.82,2144044,38.15,38.23,36.77,37.82,2144044,0.0,1.0
2019-03-22,35.54,37.8486,35.5,37.74,1948730,35.54,37.8486,35.5,37.74,1948730,0.0,1.0
2019-03-25,34.92,35.8461,34.7,35.51,1551672,34.92,35.8461,34.7,35.51,1551672,0.0,1.0
2019-03-26,35.99,36.28,35.305,35.34,1515826,35.99,36.28,35.305,35.34,1515826,0.0,1.0
2019-03-27,35.28,36.6,34.69,36.1,2671546,35.28,36.6,34.69,36.1,2671546,0.0,1.0
2019-03-28,35.56,35.73,35.01,35.34,1754500,35.56,35.73,35.01,35.34,1754500,0.0,1.0
2019-03-29,36.29,36.48,35.925,35.94,1621355,36.29,36.48,35.925,35.94,1621355,0.0,1.0
2019-04-01,38.24,38.7,36.82,36.96,2654753,38.24,38.7,36.82,36.96,2654753,0.0,1.0
2019-04-02,37.07,38.69,36.68,37.95,28621681,37.07,38.69,36.68,37.95,28621681,0.0,1.0
2019-04-03,37.3,38.095,36.96,37.38,4041549,37.3,38.095,36.96,37.38,4041549,0.0,1.0
2019-04-04,37.48,37.92,36.32,36.6,1938441,37.48,37.92,36.32,36.6,1938441,0.0,1.0
2019-04-05,37.82,38.14,37.55,37.71,1400937,37.82,38.14,37.55,37.71,1400937,0.0,1.0
2019-04-08,38.71,38.73,37.73,37.73,1569483,38.71,38.73,37.73,37.73,1569483,0.0,1.0
2019-04-09,37.98,38.5,37.57,38.34,1370499,37.98,38.5,37.57,38.34,1370499,0.0,1.0
2019-04-10,38.73,38.8,37.99,38.23,1116410,38.73,38.8,37.99,38.23,1116410,0.0,1.0
2019-04-11,39.53,40.01,38.906,38.96,1119122,39.53,40.01,38.906,38.96,1119122,0.0,1.0
2019-04-12,39.98,41.13,39.58,40.24,1832175,39.98,41.13,39.58,40.24,1832175,0.0,1.0
2019-04-15,40.27,40.435,39.7,39.96,2570054,40.27,40.435,39.7,39.96,2570054,0.0,1.0
2019-04-16,41.57,41.8,40.55,40.55,1634551,41.57,41.8,40.55,40.55,1634551,0.0,1.0
2019-04-17,41.22,42.075,41.11,41.91,1385927,41.22,42.075,41.11,41.91,1385927,0.0,1.0
2019-04-18,41.19,41.49,40.88,41.35,1649309,41.19,41.49,40.88,41.35,1649309,0.0,1.0
2019-04-22,41.01,41.28,40.66,41.0,620509,41.01,41.28,40.66,41.0,620509,0.0,1.0
2019-04-23,41.13,41.435,40.6,41.01,1179342,41.13,41.435,40.6,41.01,1179342,0.0,1.0
2019-04-24,40.25,40.9,40.21,40.9,1365590,40.25,40.9,40.21,40.9,1365590,0.0,1.0
2019-04-25,40.29,40.8,39.86,40.01,931045,40.29,40.8,39.86,40.01,931045,0.0,1.0
2019-04-26,40.97,41.12,40.03,40.17,1176846,40.97,41.12,40.03,40.17,1176846,0.0,1.0
2019-04-29,41.79,42.145,40.8,41.11,1359944,41.79,42.145,40.8,41.11,1359944,0.0,1.0
2019-04-30,41.79,42.05,40.97,41.79,876746,41.79,42.05,40.97,41.79,876746,0.0,1.0
2019-05-01,41.95,42.62,41.0446,41.85,2210640,41.95,42.62,41.0446,41.85,2210640,0.0,1.0
2019-05-02,41.85,42.57,41.1,41.94,1717716,41.85,42.57,41.1,41.94,1717716,0.0,1.0
2019-05-03,42.22,42.76,41.93,42.25,1721736,42.22,42.76,41.93,42.25,1721736,0.0,1.0
2019-05-06,42.83,43.24,41.02,41.07,2043852,42.83,43.24,41.02,41.07,2043852,0.0,1.0
2019-05-07,40.16,41.62,38.22,39.01,1907857,40.16,41.62,38.22,39.01,1907857,0.0,1.0
2019-05-08,40.2,41.37,39.74,40.1,1285091,40.2,41.37,39.74,40.1,1285091,0.0,1.0
2019-05-09,39.71,40.165,39.115,39.62,1086863,39.71,40.165,39.115,39.62,1086863,0.0,1.0
2019-05-10,39.35,39.72,38.68,39.31,1202932,39.35,39.72,38.68,39.31,1202932,0.0,1.0
2019-05-13,36.5,38.52,36.26,38.08,1775281,36.5,38.52,36.26,38.08,1775281,0.0,1.0
2019-05-14,37.83,38.02,36.52,36.77,1508852,37.83,38.02,36.52,36.77,1508852,0.0,1.0
2019-05-15,37.71,37.81,36.65,37.1,1047960,37.71,37.81,36.65,37.1,1047960,0.0,1.0
2019-05-16,38.37,39.0,38.01,38.28,1409608,38.37,39.0,38.01,38.28,1409608,0.0,1.0
2019-05-17,37.41,38.25,37.375,37.76,1018881,37.41,38.25,37.375,37.76,1018881,0.0,1.0
2019-05-20,37.42,38.01,37.11,37.11,873028,37.42,38.01,37.11,37.11,873028,0.0,1.0
2019-05-21,38.74,39.02,37.56,37.73,839155,38.74,39.02,37.56,37.73,839155,0.0,1.0
2019-05-22,38.23,38.61,38.01,38.3,678402,38.23,38.61,38.01,38.3,678402,0.0,1.0
2019-05-23,36.56,38.3,36.2,37.48,1202201,36.56,38.3,36.2,37.48,1202201,0.0,1.0
2019-05-24,37.76,37.8,36.9,36.94,778531,37.76,37.8,36.9,36.94,778531,0.0,1.0
2019-05-28,37.38,38.03,37.33,37.69,1313424,37.38,38.03,37.33,37.69,1313424,0.0,1.0
2019-05-29,37.37,37.53,36.49,36.78,866657,37.37,37.53,36.49,36.78,866657,0.0,1.0
2019-05-30,37.15,38.38,36.95,37.58,672761,37.15,38.38,36.95,37.58,672761,0.0,1.0
2019-05-31,35.49,36.315,35.31,36.31,982597,35.49,36.315,35.31,36.31,982597,0.0,1.0
2019-06-03,35.89,36.22,35.14,35.39,1874398,35.89,36.22,35.14,35.39,1874398,0.0,1.0
2019-06-04,37.99,38.0,36.72,36.73,1130500,37.99,38.0,36.72,36.73,1130500,0.0,1.0
2019-06-05,36.69,38.05,36.37,37.86,1395880,36.69,38.05,36.37,37.86,1395880,0.0,1.0
2019-06-06,37.43,37.45,36.62,36.82,1226103,37.43,37.45,36.62,36.82,1226103,0.0,1.0
2019-06-07,37.96,38.065,37.18,37.26,1546647,37.96,38.065,37.18,37.26,1546647,0.0,1.0
2019-06-10,38.54,39.33,38.29,38.29,1426667,38.54,39.33,38.29,38.29,1426667,0.0,1.0
2019-06-11,39.19,39.56,39.03,39.12,1655955,39.19,39.56,39.03,39.12,1655955,0.0,1.0
2019-06-12,38.42,39.2,38.26,39.18,1223739,38.42,39.2,38.26,39.18,1223739,0.0,1.0
2019-06-13,38.46,38.94,38.18,38.69,1275896,38.46,38.94,38.18,38.69,1275896,0.0,1.0
2019-06-14,38.45,38.59,37.85,38.44,495669,38.45,38.59,37.85,38.44,495669,0.0,1.0
2019-06-17,37.65,38.83,37.56,38.2,953385,37.65,38.83,37.56,38.2,953385,0.0,1.0
2019-06-18,38.24,38.96,37.61,37.78,1169798,38.24,38.96,37.61,37.78,1169798,0.0,1.0
2019-06-19,38.0,38.98,37.86,38.51,1197491,38.0,38.98,37.86,38.51,1197491,0.0,1.0
2019-06-20,38.45,38.58,37.69,38.5,1276650,38.45,38.58,37.69,38.5,1276650,0.0,1.0
2019-06-21,38.11,38.64,37.92,38.49,1821786,38.11,38.64,37.92,38.49,1821786,0.0,1.0
2019-06-24,38.12,38.65,37.8,37.94,659090,38.12,38.65,37.8,37.94,659090,0.0,1.0
2019-06-25,33.66,36.06,32.53,34.09,7467700,33.66,36.06,32.53,34.09,7467700,0.0,1.0
2019-06-26,34.36,34.48,33.61,33.98,1621228,34.36,34.48,33.61,33.98,1621228,0.0,1.0
2019-06-27,35.03,35.15,34.3,34.65,1529207,35.03,35.15,34.3,34.65,1529207,0.0,1.0
2019-06-28,36.69,36.69,35.645,35.79,1573394,36.69,36.69,35.645,35.79,1573394,0.0,1.0
2019-07-01,37.01,38.025,36.75,37.33,1226566,37.01,38.025,36.75,37.33,1226566,0.0,1.0
2019-07-02,36.15,36.8391,35.89,36.8,941470,36.15,36.8391,35.89,36.8,941470,0.0,1.0
2019-07-03,36.62,36.94,36.03,36.28,571115,36.62,36.94,36.03,36.28,571115,0.0,1.0
2019-07-05,37.1,37.52,36.25,36.96,579770,37.1,37.52,36.25,36.96,579770,0.0,1.0
2019-07-08,37.04,37.32,36.405,36.7,722141,37.04,37.32,36.405,36.7,722141,0.0,1.0
2019-07-09,37.57,37.74,36.74,36.74,832524,37.57,37.74,36.74,36.74,832524,0.0,1.0
2019-07-10,37.32,37.96,37.06,37.41,676846,37.32,37.96,37.06,37.41,676846,0.0,1.0
2019-07-11,37.81,38.01,37.39,37.51,630744,37.81,38.01,37.39,37.51,630744,0.0,1.0
2019-07-12,38.34,38.49,37.76,38.02,614214,38.34,38.49,37.76,38.02,614214,0.0,1.0
2019-07-15,38.06,38.52,37.68,38.52,894551,38.06,38.52,37.68,38.52,894551,0.0,1.0
2019-07-16,37.95,38.34,37.74,38.03,635072,37.95,38.34,37.74,38.03,635072,0.0,1.0
2019-07-17,37.23,37.71,37.07,37.68,474171,37.23,37.71,37.07,37.68,474171,0.0,1.0
2019-07-18,37.29,37.595,36.74,37.08,1229806,37.29,37.595,36.74,37.08,1229806,0.0,1.0
2019-07-19,37.56,38.125,36.9,37.54,985375,37.56,38.125,36.9,37.54,985375,0.0,1.0
2019-07-22,37.2,37.75,37.01,37.56,612818,37.2,37.75,37.01,37.56,612818,0.0,1.0
2019-07-23,38.35,38.59,37.2,37.48,860611,38.35,38.59,37.2,37.48,860611,0.0,1.0
2019-07-24,39.1,39.2,37.9823,38.15,793131,39.1,39.2,37.9823,38.15,793131,0.0,1.0
2019-07-25,38.56,39.46,38.47,39.37,822493,38.56,39.46,38.47,39.37,822493,0.0,1.0
2019-07-26,39.3,39.4,38.41,38.6,653812,39.3,39.4,38.41,38.6,653812,0.0,1.0
2019-07-29,38.86,39.48,38.52,39.25,736814,38.86,39.48,38.52,39.25,736814,0.0,1.0
2019-07-30,39.24,39.25,38.04,38.45,560906,39.24,39.25,38.04,38.45,560906,0.0,1.0
2019-07-31,39.17,39.54,38.76,39.21,1050336,39.17,39.54,38.76,39.21,1050336,0.0,1.0
2019-08-01,35.77,39.04,35.73,39.04,1166018,35.77,39.04,35.73,39.04,1166018,0.0,1.0
2019-08-02,34.6,35.744,34.03,35.73,1008596,34.6,35.744,34.03,35.73,1008596,0.0,1.0
2019-08-05,33.84,34.02,33.16,33.48,1522666,33.84,34.02,33.16,33.48,1522666,0.0,1.0
2019-08-06,35.78,37.63,34.56,36.8,1606454,35.78,37.63,34.56,36.8,1606454,0.0,1.0
2019-08-07,34.93,35.08,33.15,34.5,1430043,34.93,35.08,33.15,34.5,1430043,0.0,1.0
2019-08-08,35.92,35.95,35.22,35.38,969874,35.92,35.95,35.22,35.38,969874,0.0,1.0
2019-08-09,34.76,35.68,34.515,35.65,707938,34.76,35.68,34.515,35.65,707938,0.0,1.0
2019-08-12,33.74,34.4,33.7,34.12,515494,33.74,34.4,33.7,34.12,515494,0.0,1.0
2019-08-13,35.15,35.45,33.4,33.46,1470734,35.15,35.45,33.4,33.46,1470734,0.0,1.0
2019-08-14,34.22,34.5,33.76,34.41,1241426,34.22,34.5,33.76,34.41,1241426,0.0,1.0
2019-08-15,33.82,34.58,33.53,34.38,1107407,33.82,34.58,33.53,34.38,1107407,0.0,1.0
2019-08-16,35.24,35.72,34.365,34.4,868732,35.24,35.72,34.365,34.4,868732,0.0,1.0
2019-08-19,35.6,36.21,35.56,36.06,1090825,35.6,36.21,35.56,36.06,1090825,0.0,1.0
2019-08-20,34.85,35.555,34.7,35.08,1100744,34.85,35.555,34.7,35.08,1100744,0.0,1.0
2019-08-21,35.39,35.55,35.16,35.4,604969,35.39,35.55,35.16,35.4,604969,0.0,1.0
2019-08-22,35.6,36.0,35.31,35.76,610449,35.6,36.0,35.31,35.76,610449,0.0,1.0
2019-08-23,34.28,35.78,34.07,35.14,769696,34.28,35.78,34.07,35.14,769696,0.0,1.0
2019-08-26,35.25,35.35,34.6,35.35,686294,35.25,35.35,34.6,35.35,686294,0.0,1.0
2019-08-27,34.62,35.7,34.25,35.61,754146,34.62,35.7,34.25,35.61,754146,0.0,1.0
2019-08-28,34.65,35.04,33.9337,34.5,880467,34.65,35.04,33.9337,34.5,880467,0.0,1.0
2019-08-29,34.75,35.41,34.63,35.22,1069283,34.75,35.41,34.63,35.22,1069283,0.0,1.0
2019-08-30,35.26,35.56,34.97,35.13,946104,35.26,35.56,34.97,35.13,946104,0.0,1.0
2019-09-03,34.57,35.16,33.66,34.67,964617,34.57,35.16,33.66,34.67,964617,0.0,1.0
2019-09-04,35.07,35.31,34.64,35.1,756913,35.07,35.31,34.64,35.1,756913,0.0,1.0
2019-09-05,36.39,37.11,35.37,35.93,817522,36.39,37.11,35.37,35.93,817522,0.0,1.0
2019-09-06,36.48,37.11,36.12,36.47,968123,36.48,37.11,36.12,36.47,968123,0.0,1.0
2019-09-09,37.83,37.9699,36.49,36.81,1823153,37.83,37.9699,36.49,36.81,1823153,0.0,1.0
2019-09-10,39.1,39.32,37.94,38.05,2107576,39.1,39.32,37.94,38.05,2107576,0.0,1.0
2019-09-11,39.3,39.72,38.54,39.26,1053341,39.3,39.72,38.54,39.26,1053341,0.0,1.0
2019-09-12,39.49,39.61,36.356,38.72,860284,39.49,39.61,36.356,38.72,860284,0.0,1.0
2019-09-13,40.63,41.07,39.56,39.99,1377190,40.63,41.07,39.56,39.99,1377190,0.0,1.0
2019-09-16,39.82,40.695,39.75,40.3,1019223,39.82,40.695,39.75,40.3,1019223,0.0,1.0
2019-09-17,40.04,40.06,38.86,39.47,984918,40.04,40.06,38.86,39.47,984918,0.0,1.0
2019-09-18,40.05,40.14,38.6701,39.67,1230307,40.05,40.14,38.6701,39.67,1230307,0.0,1.0
2019-09-19,40.75,41.33,39.9756,40.24,1200499,40.75,41.33,39.9756,40.24,1200499,0.0,1.0
2019-09-20,40.31,41.15,40.25,40.78,2360810,40.31,41.15,40.25,40.78,2360810,0.0,1.0
2019-09-23,40.62,40.895,39.53,39.89,818596,40.62,40.895,39.53,39.89,818596,0.0,1.0
2019-09-24,39.97,40.95,39.83,40.62,953711,39.97,40.95,39.83,40.62,953711,0.0,1.0
2019-09-25,40.36,40.7,39.925,40.01,1027078,40.36,40.7,39.925,40.01,1027078,0.0,1.0
2019-09-26,40.7,40.81,39.9,40.21,1087756,40.7,40.81,39.9,40.21,1087756,0.0,1.0
2019-09-27,40.52,41.18,40.3,40.95,1475887,40.52,41.18,40.3,40.95,1475887,0.0,1.0
2019-09-30,40.47,40.94,40.345,40.94,744930,40.47,40.94,40.345,40.94,744930,0.0,1.0
2019-10-01,39.02,40.96,39.0,40.84,948365,39.02,40.96,39.0,40.84,948365,0.0,1.0
2019-10-02,36.99,38.54,36.78,38.43,1231421,36.99,38.54,36.78,38.43,1231421,0.0,1.0
2019-10-03,36.49,37.0391,35.7,36.67,1796631,36.49,37.0391,35.7,36.67,1796631,0.0,1.0
2019-10-04,37.175,37.2,36.17,36.37,1044763,37.175,37.2,36.17,36.37,1044763,0.0,1.0
2019-10-07,36.92,37.385,36.81,36.93,725356,36.92,37.385,36.81,36.93,725356,0.0,1.0
2019-10-08,35.16,36.38,35.13,36.38,925595,35.16,36.38,35.13,36.38,925595,0.0,1.0
2019-10-09,35.25,35.7481,35.115,35.64,690788,35.25,35.7481,35.115,35.64,690788,0.0,1.0
2019-10-10,35.73,36.26,35.46,35.61,757992,35.73,36.26,35.46,35.61,757992,0.0,1.0
2019-10-11,36.66,37.63,36.6,36.75,1045908,36.66,37.63,36.6,36.75,1045908,0.0,1.0
2019-10-14,36.5,36.86,36.11,36.24,1086194,36.5,36.86,36.11,36.24,1086194,0.0,1.0
2019-10-15,37.29,37.92,36.36,36.73,966023,37.29,37.92,36.36,36.73,966023,0.0,1.0
2019-10-16,37.31,37.94,36.99,37.25,792391,37.31,37.94,36.99,37.25,792391,0.0,1.0
2019-10-17,37.0,37.88,36.97,37.61,678850,37.0,37.88,36.97,37.61,678850,0.0,1.0
2019-10-18,36.955,37.34,36.77,36.88,1071691,36.955,37.34,36.77,36.88,1071691,0.0,1.0
2019-10-21,37.69,38.2,37.35,37.35,834807,37.69,38.2,37.35,37.35,834807,0.0,1.0
2019-10-22,38.17,38.39,37.24,37.68,1150539,38.17,38.39,37.24,37.68,1150539,0.0,1.0
2019-10-23,38.16,38.38,37.79,38.09,653152,38.16,38.38,37.79,38.09,653152,0.0,1.0
2019-10-24,38.37,38.71,37.82,38.35,853346,38.37,38.71,37.82,38.35,853346,0.0,1.0
2019-10-25,38.21,38.61,37.88,38.13,1370559,38.21,38.61,37.88,38.13,1370559,0.0,1.0
2019-10-28,39.05,39.34,37.7,38.16,677021,39.05,39.34,37.7,38.16,677021,0.0,1.0
2019-10-29,39.46,39.89,38.11,38.99,1725605,39.46,39.89,38.11,38.99,1725605,0.0,1.0
2019-10-30,38.49,39.3001,38.225,39.3,986136,38.49,39.3001,38.225,39.3,986136,0.0,1.0
2019-10-31,37.76,38.22,36.83,38.22,1015485,37.76,38.22,36.83,38.22,1015485,0.0,1.0
2019-11-01,39.05,39.13,37.81,38.15,916678,39.05,39.13,37.81,38.15,916678,0.0,1.0
2019-11-04,40.07,40.215,39.48,39.63,1786001,40.07,40.215,39.48,39.63,1786001,0.0,1.0
2019-11-05,41.05,42.45,40.58,40.75,2236741,41.05,42.45,40.58,40.75,2236741,0.0,1.0
2019-11-06,41.32,41.42,40.22,40.68,1303796,41.32,41.42,40.22,40.68,1303796,0.0,1.0
2019-11-07,42.02,42.55,41.71,42.01,1198862,42.02,42.55,41.71,42.01,1198862,0.0,1.0
2019-11-08,41.02,42.09,40.6,42.06,2019278,41.02,42.09,40.6,42.06,2019278,0.0,1.0
2019-11-11,40.91,41.26,40.495,40.6,1030863,40.91,41.26,40.495,40.6,1030863,0.0,1.0
2019-11-12,41.23,41.71,40.7,40.91,1891353,41.23,41.71,40.7,40.91,1891353,0.0,1.0
2019-11-13,40.02,40.79,39.8,40.53,1167120,40.02,40.79,39.8,40.53,1167120,0.0,1.0
2019-11-14,40.04,40.26,39.7,39.93,858052,40.04,40.26,39.7,39.93,858052,0.0,1.0
2019-11-15,40.43,40.84,40.3,40.5,852001,40.43,40.84,40.3,40.5,852001,0.0,1.0
2019-11-18,40.22,40.31,39.52,40.07,1044906,40.22,40.31,39.52,40.07,1044906,0.0,1.0
2019-11-19,40.41,40.81,40.19,40.56,693181,40.41,40.81,40.19,40.56,693181,0.0,1.0
2019-11-20,40.1,40.45,39.58,40.03,1093192,40.1,40.45,39.58,40.03,1093192,0.0,1.0
2019-11-21,39.63,40.32,39.5022,40.32,764258,39.63,40.32,39.5022,40.32,764258,0.0,1.0
2019-11-22,40.12,40.27,39.51,39.96,1093266,40.12,40.27,39.51,39.96,1093266,0.0,1.0
2019-11-25,40.77,41.04,40.13,40.22,964379,40.77,41.04,40.13,40.22,964379,0.0,1.0
2019-11-26,40.6,41.31,40.49,40.68,8920338,40.6,41.31,40.49,40.68,8920338,0.0,1.0
2019-11-27,41.29,41.595,40.84,40.84,1572207,41.29,41.595,40.84,40.84,1572207,0.0,1.0
2019-11-29,41.16,41.7,40.8,41.01,796605,41.16,41.7,40.8,41.01,796605,0.0,1.0
2019-12-02,40.6,41.8,40.55,41.41,1153920,40.6,41.8,40.55,41.41,1153920,0.0,1.0
2019-12-03,38.1,39.91,37.83,39.74,1922471,38.1,39.91,37.83,39.74,1922471,0.0,1.0
2019-12-04,38.34,39.0,38.31,38.47,1468080,38.34,39.0,38.31,38.47,1468080,0.0,1.0
2019-12-05,38.56,38.87,38.34,38.66,1052987,38.56,38.87,38.34,38.66,1052987,0.0,1.0
2019-12-06,39.91,40.24,39.34,39.34,1606163,39.91,40.24,39.34,39.34,1606163,0.0,1.0
2019-12-09,39.37,39.9,39.32,39.72,1361153,39.37,39.9,39.32,39.72,1361153,0.0,1.0
2019-12-10,39.41,40.5,39.145,40.49,614276,39.41,40.5,39.145,40.49,614276,0.0,1.0
2019-12-11,39.84,39.87,39.12,39.58,1146062,39.84,39.87,39.12,39.58,1146062,0.0,1.0
2019-12-12,41.68,41.78,40.05,40.05,1646668,41.68,41.78,40.05,40.05,1646668,0.0,1.0
2019-12-13,42.19,42.86,40.78,41.81,1102548,42.19,42.86,40.78,41.81,1102548,0.0,1.0
2019-12-16,42.33,42.96,42.33,42.68,1250461,42.33,42.96,42.33,42.68,1250461,0.0,1.0
2019-12-17,42.76,42.845,42.26,42.35,1420753,42.76,42.845,42.26,42.35,1420753,0.0,1.0
2019-12-18,42.34,43.12,42.32,42.83,1248631,42.34,43.12,42.32,42.83,1248631,0.0,1.0
2019-12-19,42.02,42.52,41.84,42.43,1267693,42.02,42.52,41.84,42.43,1267693,0.0,1.0
2019-12-20,41.3,42.25,41.28,42.23,2187552,41.3,42.25,41.28,42.23,2187552,0.0,1.0
2019-12-23,40.85,41.41,40.72,41.25,1100009,40.85,41.41,40.72,41.25,1100009,0.0,1.0
2019-12-24,40.5,41.11,40.48,40.83,370715,40.5,41.11,40.48,40.83,370715,0.0,1.0
2019-12-26,40.06,40.785,39.99,40.47,1342442,40.06,40.785,39.99,40.47,1342442,0.0,1.0
2019-12-27,39.49,40.16,39.43,40.06,737484,39.49,40.16,39.43,40.06,737484,0.0,1.0
2019-12-30,38.85,39.9,38.815,39.9,966522,38.85,39.9,38.815,39.9,966522,0.0,1.0
2019-12-31,39.23,39.52,38.74,38.99,912857,39.23,39.52,38.74,38.99,912857,0.0,1.0
2020-01-02,39.22,39.835,38.695,39.78,916858,39.22,39.835,38.695,39.78,916858,0.0,1.0
2020-01-03,38.99,39.31,38.53,39.31,1160798,38.99,39.31,38.53,39.31,1160798,0.0,1.0
2020-01-06,37.96,38.58,37.67,38.27,1261844,37.96,38.58,37.67,38.27,1261844,0.0,1.0
2020-01-07,37.9,38.29,37.63,37.72,877774,37.9,38.29,37.63,37.72,877774,0.0,1.0
2020-01-08,38.46,38.93,38.04,38.28,1000228,38.46,38.93,38.04,38.28,1000228,0.0,1.0
2020-01-09,39.39,39.48,38.6745,38.96,1067991,39.39,39.48,38.6745,38.96,1067991,0.0,1.0
2020-01-10,39.11,39.56,38.98,39.33,935012,39.11,39.56,38.98,39.33,935012,0.0,1.0
2020-01-13,39.83,39.85,39.055,39.38,1015805,39.83,39.85,39.055,39.38,1015805,0.0,1.0
2020-01-14,39.9,40.45,39.6,39.77,997894,39.9,40.45,39.6,39.77,997894,0.0,1.0
2020-01-15,40.17,40.53,39.42,39.63,942600,40.17,40.53,39.42,39.63,942600,0.0,1.0
2020-01-16,40.68,41.01,40.185,40.45,975872,40.68,41.01,40.185,40.45,975872,0.0,1.0
2020-01-17,40.99,41.36,40.74,40.77,608390,40.99,41.36,40.74,40.77,608390,0.0,1.0
2020-01-21,40.75,41.11,40.34,40.55,917206,40.75,41.11,40.34,40.55,917206,0.0,1.0
2020-01-22,40.99,41.31,40.86,41.02,812214,40.99,41.31,40.86,41.02,812214,0.0,1.0
2020-01-23,41.5,41.55,39.88,40.69,908384,41.5,41.55,39.88,40.69,908384,0.0,1.0
2020-01-24,40.75,41.56,40.38,41.56,895742,40.75,41.56,40.38,41.56,895742,0.0,1.0
2020-01-27,39.32,39.86,39.06,39.47,836677,39.32,39.86,39.06,39.47,836677,0.0,1.0
2020-01-28,39.81,40.15,39.42,39.77,778933,39.81,40.15,39.42,39.77,778933,0.0,1.0
2020-01-29,39.82,40.37,39.68,40.08,521839,39.82,40.37,39.68,40.08,521839,0.0,1.0
2020-01-30,39.54,39.83,38.77,39.12,800680,39.54,39.83,38.77,39.12,800680,0.0,1.0
2020-01-31,38.9,39.5,38.83,39.11,962258,38.9,39.5,38.83,39.11,962258,0.0,1.0
2020-02-03,39.51,40.15,39.0,39.0,700113,39.51,40.15,39.0,39.0,700113,0.0,1.0
2020-02-04,40.41,40.9,40.15,40.3,675935,40.41,40.9,40.15,40.3,675935,0.0,1.0
2020-02-05,42.54,42.58,41.25,41.25,863326,42.54,42.58,41.25,41.25,863326,0.0,1.0
2020-02-06,42.26,43.0,41.97,43.0,1104118,42.26,43.0,41.97,43.0,1104118,0.0,1.0
2020-02-07,42.21,42.28,41.46,41.79,1228081,42.21,42.28,41.46,41.79,1228081,0.0,1.0
2020-02-10,42.11,42.33,41.7,42.05,1107751,42.11,42.33,41.7,42.05,1107751,0.0,1.0
2020-02-11,46.6,48.25,44.5,44.5,3535879,46.6,48.25,44.5,44.5,3535879,0.0,1.0
2020-02-12,46.03,47.03,45.48,46.95,1749711,46.03,47.03,45.48,46.95,1749711,0.0,1.0
2020-02-13,45.98,46.3,45.735,45.81,1010113,45.98,46.3,45.735,45.81,1010113,0.0,1.0
2020-02-14,46.65,47.15,46.4,46.99,1278738,46.65,47.15,46.4,46.99,1278738,0.0,1.0
2020-02-18,47.04,47.14,46.16,46.49,1296044,47.04,47.14,46.16,46.49,1296044,0.0,1.0
2020-02-19,46.9,47.42,46.84,47.2,954150,46.9,47.42,46.84,47.2,954150,0.0,1.0
2020-02-20,47.37,47.91,46.69,46.74,781958,47.37,47.91,46.69,46.74,781958,0.0,1.0
2020-02-21,46.1,47.09,46.05,46.92,717901,46.1,47.09,46.05,46.92,717901,0.0,1.0
2020-02-24,43.12,44.3,42.97,43.89,1072464,43.12,44.3,42.97,43.89,1072464,0.0,1.0
2020-02-25,41.61,43.52,41.51,43.2,1753895,41.61,43.52,41.51,43.2,1753895,0.0,1.0
2020-02-26,40.81,42.29,40.81,42.03,1284111,40.81,42.29,40.81,42.03,1284111,0.0,1.0
2020-02-27,37.91,39.85,37.56,39.19,1844147,37.91,39.85,37.56,39.19,1844147,0.0,1.0
2020-02-28,35.84,36.76,34.88,35.92,2360767,35.84,36.76,34.88,35.92,2360767,0.0,1.0
2020-03-02,37.46,37.52,35.13,36.15,1497741,37.46,37.52,35.13,36.15,1497741,0.0,1.0
2020-03-03,34.16,38.17,34.01,37.21,1216700,34.16,38.17,34.01,37.21,1216700,0.0,1.0
2020-03-04,35.05,35.2,33.698,35.2,1398812,35.05,35.2,33.698,35.2,1398812,0.0,1.0
2020-03-05,31.97,33.83,31.62,33.67,1748906,31.97,33.83,31.62,33.67,1748906,0.0,1.0
2020-03-06,29.77,31.28,29.2,30.13,2046595,29.77,31.28,29.2,30.13,2046595,0.0,1.0
2020-03-09,23.67,28.24,23.48,26.32,2589601,23.67,28.24,23.48,26.32,2589601,0.0,1.0
2020-03-10,27.07,27.42,23.5,25.0,2604101,27.07,27.42,23.5,25.0,2604101,0.0,1.0
2020-03-11,24.03,26.5,23.4,26.5,2669367,24.03,26.5,23.4,26.5,2669367,0.0,1.0
2020-03-12,19.94,22.83,19.21,22.83,2357878,19.94,22.83,19.21,22.83,2357878,0.0,1.0
2020-03-13,23.26,23.79,20.35,22.1,2010055,23.26,23.79,20.35,22.1,2010055,0.0,1.0
2020-03-16,18.11,21.8928,18.04,21.01,2550605,18.11,21.8928,18.04,21.01,2550605,0.0,1.0
2020-03-17,19.44,19.97,17.075,18.6,2918202,19.44,19.97,17.075,18.6,2918202,0.0,1.0
2020-03-18,16.7,18.87,12.05,17.43,2780504,16.7,18.87,12.05,17.43,2780504,0.0,1.0
2020-03-19,17.25,18.58,15.24,16.24,2451552,17.25,18.58,15.24,16.24,2451552,0.0,1.0
2020-03-20,16.15,18.04,15.95,17.49,2440999,16.15,18.04,15.95,17.49,2440999,0.0,1.0
2020-03-23,16.69,17.44,15.09,15.94,2150276,16.69,17.44,15.09,15.94,2150276,0.0,1.0
2020-03-24,21.58,21.98,15.86,16.26,2409735,21.58,21.98,15.86,16.26,2409735,0.0,1.0
2020-03-25,24.43,26.775,22.04,22.06,2470140,24.43,26.775,22.04,22.06,2470140,0.0,1.0
2020-03-26,26.54,27.13,24.02,25.02,1778872,26.54,27.13,24.02,25.02,1778872,0.0,1.0
2020-03-27,25.28,26.84,24.65,24.67,1309829,25.28,26.84,24.65,24.67,1309829,0.0,1.0
2020-03-30,25.52,25.7,23.48,24.81,1537976,25.52,25.7,23.48,24.81,1537976,0.0,1.0
2020-03-31,24.17,26.13,23.57,25.36,2067333,24.17,26.13,23.57,25.36,2067333,0.0,1.0
2020-04-01,21.2,22.98,20.895,22.37,1392779,21.2,22.98,20.895,22.37,1392779,0.0,1.0
2020-04-02,20.39,22.645,19.79,20.92,2116505,20.39,22.645,19.79,20.92,2116505,0.0,1.0
2020-04-03,19.7,20.86,18.85,20.675,1994293,19.7,20.86,18.85,20.675,1994293,0.0,1.0
2020-04-06,22.67,23.36,21.03,21.67,2018265,22.67,23.36,21.03,21.67,2018265,0.0,1.0
2020-04-07,22.9,26.03,22.72,24.56,1829977,22.9,26.03,22.72,24.56,1829977,0.0,1.0
2020-04-08,25.49,25.87,22.76,23.61,1266738,25.49,25.87,22.76,23.61,1266738,0.0,1.0
2020-04-09,27.52,28.67,26.265,26.82,1614224,27.52,28.67,26.265,26.82,1614224,0.0,1.0
2020-04-13,25.62,28.26,25.47,27.37,1172435,25.62,28.26,25.47,27.37,1172435,0.0,1.0
2020-04-14,25.39,26.97,24.81,26.39,1237823,25.39,26.97,24.81,26.39,1237823,0.0,1.0
2020-04-15,21.81,23.915,21.785,23.66,1762924,21.81,23.915,21.785,23.66,1762924,0.0,1.0
2020-04-16,21.04,22.1375,20.63,21.85,1774609,21.04,22.1375,20.63,21.85,1774609,0.0,1.0
2020-04-17,22.6,23.5,22.26,22.26,1735241,22.6,23.5,22.26,22.26,1735241,0.0,1.0
2020-04-20,21.49,22.73,21.35,21.51,1903311,21.49,22.73,21.35,21.51,1903311,0.0,1.0
2020-04-21,19.93,21.0,19.84,20.28,1530963,19.93,21.0,19.84,20.28,1530963,0.0,1.0
2020-04-22,20.55,21.09,20.23,20.74,1432391,20.55,21.09,20.23,20.74,1432391,0.0,1.0
2020-04-23,20.54,21.52,20.33,20.85,1474251,20.54,21.52,20.33,20.85,1474251,0.0,1.0
2020-04-24,22.38,22.51,20.61,20.83,1096901,22.38,22.51,20.61,20.83,1096901,0.0,1.0
2020-04-27,23.65,23.94,22.55,22.57,1368674,23.65,23.94,22.55,22.57,1368674,0.0,1.0
2020-04-28,25.33,25.92,24.43,24.8,1169277,25.33,25.92,24.43,24.8,1169277,0.0,1.0
2020-04-29,27.23,27.6027,26.3019,26.82,1062035,27.23,27.6027,26.3019,26.82,1062035,0.0,1.0
2020-04-30,25.71,26.91,25.1692,26.1,1074427,25.71,26.91,25.1692,26.1,1074427,0.0,1.0
2020-05-01,24.71,25.03,23.97,24.57,1017948,24.71,25.03,23.97,24.57,1017948,0.0,1.0
2020-05-04,25.22,25.46,23.56,24.0,1197594,25.22,25.46,23.56,24.0,1197594,0.0,1.0
2020-05-05,25.37,26.67,25.295,25.74,1034443,25.37,26.67,25.295,25.74,1034443,0.0,1.0
2020-05-06,24.1,26.18,24.02,25.78,959196,24.1,26.18,24.02,25.78,959196,0.0,1.0
2020-05-07,26.97,27.33,24.61,24.61,1700620,26.97,27.33,24.61,24.61,1700620,0.0,1.0
2020-05-08,28.73,28.79,27.02,27.81,1370172,28.73,28.79,27.02,27.81,1370172,0.0,1.0
2020-05-11,28.09,28.765,27.54,28.11,2432315,28.09,28.765,27.54,28.11,2432315,0.0,1.0
2020-05-12,26.96,32.65,26.94,32.5,2314282,26.96,32.65,26.94,32.5,2314282,0.0,1.0
2020-05-13,24.93,26.97,24.64,26.48,1625077,24.93,26.97,24.64,26.48,1625077,0.0,1.0
2020-05-14,26.32,26.38,23.395,24.1,1019096,26.32,26.38,23.395,24.1,1019096,0.0,1.0
2020-05-15,26.68,27.065,25.3764,25.84,906641,26.68,27.065,25.3764,25.84,906641,0.0,1.0
2020-05-18,29.65,29.91,28.42,28.75,1162684,29.65,29.91,28.42,28.75,1162684,0.0,1.0
2020-05-19,28.49,30.1,28.45,29.54,1091790,28.49,30.1,28.45,29.54,1091790,0.0,1.0
2020-05-20,29.28,30.0,29.04,29.37,895469,29.28,30.0,29.04,29.37,895469,0.0,1.0
2020-05-21,29.78,30.0,28.02,29.04,853186,29.78,30.0,28.02,29.04,853186,0.0,1.0
2020-05-22,28.85,30.05,28.6,30.05,1138740,28.85,30.05,28.6,30.05,1138740,0.0,1.0
2020-05-26,31.58,32.17,30.225,30.54,1558688,31.58,32.17,30.225,30.54,1558688,0.0,1.0
2020-05-27,31.72,34.08,31.2,33.38,1709995,31.72,34.08,31.2,33.38,1709995,0.0,1.0
2020-05-28,30.82,32.26,30.65,32.26,1064096,30.82,32.26,30.65,32.26,1064096,0.0,1.0
2020-05-29,29.71,30.62,29.39,30.29,1220062,29.71,30.62,29.39,30.29,1220062,0.0,1.0
2020-06-01,30.69,31.19,29.29,29.85,932792,30.69,31.19,29.29,29.85,932792,0.0,1.0
2020-06-02,30.59,31.37,30.31,31.28,904049,30.59,31.37,30.31,31.28,904049,0.0,1.0
2020-06-03,32.35,32.91,31.42,31.42,631331,32.35,32.91,31.42,31.42,631331,0.0,1.0
2020-06-04,33.74,33.87,31.56,32.07,1135224,33.74,33.87,31.56,32.07,1135224,0.0,1.0
2020-06-05,35.58,38.84,35.33,37.03,867573,35.58,38.84,35.33,37.03,867573,0.0,1.0
2020-06-08,38.56,38.58,36.75,36.84,997962,38.56,38.58,36.75,36.84,997962,0.0,1.0
2020-06-09,37.05,37.59,36.04,36.31,1180117,37.05,37.59,36.04,36.31,1180117,0.0,1.0
2020-06-10,34.74,36.84,34.59,36.83,1450196,34.74,36.84,34.59,36.83,1450196,0.0,1.0
2020-06-11,29.7,32.91,29.51,31.46,1828061,29.7,32.91,29.51,31.46,1828061,0.0,1.0
2020-06-12,32.07,32.21,30.18,32.21,1263227,32.07,32.21,30.18,32.21,1263227,0.0,1.0
2020-06-15,33.06,33.27,29.66,29.8,1590837,33.06,33.27,29.66,29.8,1590837,0.0,1.0
2020-06-16,32.99,35.3,32.24,35.3,1480549,32.99,35.3,32.24,35.3,1480549,0.0,1.0
2020-06-17,31.9,33.5,31.75,33.5,1039156,31.9,33.5,31.75,33.5,1039156,0.0,1.0
2020-06-18,31.64,32.155,30.25,30.39,1389964,31.64,32.155,30.25,30.39,1389964,0.0,1.0
2020-06-19,31.31,32.43,30.56,32.37,4692611,31.31,32.43,30.56,32.37,4692611,0.0,1.0
2020-06-22,31.22,31.49,30.17,30.98,958173,31.22,31.49,30.17,30.98,958173,0.0,1.0
2020-06-23,30.65,32.6956,30.6,32.34,1002822,30.65,32.6956,30.6,32.34,1002822,0.0,1.0
2020-06-24,28.27,30.295,28.22,30.11,1232605,28.27,30.295,28.22,30.11,1232605,0.0,1.0
2020-06-25,28.46,29.1,27.57,28.08,1230144,28.46,29.1,27.57,28.08,1230144,0.0,1.0
2020-06-26,26.23,27.99,26.01,27.74,1863669,26.23,27.99,26.01,27.74,1863669,0.0,1.0
2020-06-29,26.97,27.62,26.33,26.91,1189300,26.97,27.625,26.33,26.91,1189300,0.0,1.0
2020-06-30,27.82,27.96,26.66,26.66,1081500,27.82,27.96,26.66,26.66,1081500,0.0,1.0
2020-07-01,26.21,28.05,26.14,27.73,792800,26.21,28.05,26.14,27.73,792800,0.0,1.0
2020-07-02,26.75,27.94,26.6,27.16,1023400,26.75,27.94,26.6,27.16,1023400,0.0,1.0
2020-07-06,27.54,28.46,27.0,27.69,1537300,27.54,28.465,27.0,27.69,1537300,0.0,1.0
2020-07-07,25.88,27.26,25.78,26.91,1029100,25.88,27.265,25.78,26.91,1029100,0.0,1.0
2020-07-08,26.79,27.18,25.66,25.66,1004200,26.79,27.18,25.66,25.66,1004200,0.0,1.0
2020-07-09,25.33,26.91,25.13,26.62,954500,25.33,26.91,25.13,26.62,954500,0.0,1.0
2020-07-10,26.88,26.93,25.22,25.27,1027400,26.88,26.93,25.22,25.27,1027400,0.0,1.0
2020-07-13,27.15,27.98,26.72,27.37,1301100,27.15,27.98,26.725,27.37,1301100,0.0,1.0
2020-07-14,27.77,27.84,26.78,26.95,657200,27.77,27.84,26.78,26.95,657200,0.0,1.0
2020-07-15,29.22,29.38,28.17,28.96,686000,29.22,29.38,28.17,28.96,686000,0.0,1.0
2020-07-16,29.37,30.0,28.35,28.87,655200,29.37,30.0,28.35,28.87,655200,0.0,1.0
2020-07-17,29.19,29.48,28.82,29.31,949700,29.19,29.48,28.82,29.31,949700,0.0,1.0
2020-07-20,28.47,29.16,28.33,28.77,898061,28.47,29.16,28.33,28.77,898061,0.0,1.0
2020-07-21,29.25,29.425,28.5,28.6,631298,29.25,29.425,28.5,28.6,631298,0.0,1.0
2020-07-22,29.395,29.71,28.86,29.0,601886,29.395,29.71,28.86,29.0,601886,0.0,1.0
2020-07-23,29.515,29.96,28.84,29.16,588032,29.515,29.96,28.84,29.16,588032,0.0,1.0
2020-07-24,29.15,29.605,28.95,29.31,457021,29.15,29.605,28.95,29.31,457021,0.0,1.0
2020-07-27,28.85,29.09,28.36,29.09,395016,28.85,29.09,28.36,29.09,395016,0.0,1.0
2020-07-28,28.06,29.13,27.95,28.65,582413,28.06,29.13,27.95,28.65,582413,0.0,1.0
2020-07-29,29.12,29.16,27.92,28.14,698142,29.12,29.16,27.92,28.14,698142,0.0,1.0
2020-07-30,28.31,28.44,27.335,28.18,471112,28.31,28.44,27.335,28.18,471112,0.0,1.0
2020-07-31,28.34,28.41,27.8,28.18,445089,28.34,28.41,27.8,28.18,445089,0.0,1.0
2020-08-03,28.71,29.23,28.19,28.66,483493,28.71,29.23,28.19,28.66,483493,0.0,1.0
2020-08-04,28.17,28.93,28.06,28.43,604625,28.17,28.93,28.06,28.43,604625,0.0,1.0
2020-08-05,29.68,30.12,28.82,28.82,931764,29.68,30.12,28.82,28.82,931764,0.0,1.0
2020-08-06,28.68,29.48,28.37,29.34,1043093,28.68,29.48,28.37,29.34,1043093,0.0,1.0
2020-08-07,30.73,30.73,26.51,26.52,1845977,30.73,30.73,26.51,26.52,1845977,0.0,1.0
2020-08-10,31.73,32.02,30.96,30.96,746355,31.73,32.02,30.96,30.96,746355,0.0,1.0
2020-08-11,32.17,33.39,32.0157,32.63,931132,32.17,33.39,32.0157,32.63,931132,0.0,1.0
2020-08-12,31.78,33.115,31.44,33.0,577690,31.78,33.115,31.44,33.0,577690,0.0,1.0
2020-08-13,31.64,31.89,30.9901,31.54,560141,31.64,31.89,30.9901,31.54,560141,0.0,1.0
2020-08-14,32.18,32.51,31.23,31.34,465008,32.18,32.51,31.23,31.34,465008,0.0,1.0
2020-08-17,31.0,32.37,30.94,32.06,487659,31.0,32.37,30.94,32.06,487659,0.0,1.0
2020-08-18,30.05,31.33,29.97,31.3,538434,30.05,31.33,29.97,31.3,538434,0.0,1.0
2020-08-19,29.85,30.6,29.75,30.0,609487,29.85,30.6,29.75,30.0,609487,0.0,1.0
2020-08-20,29.37,29.99,29.31,29.99,343869,29.37,29.99,29.31,29.99,343869,0.0,1.0
2020-08-21,28.46,29.5,28.27,29.13,604812,28.46,29.5,28.27,29.13,604812,0.0,1.0
2020-08-24,31.03,31.05,28.75,29.06,774213,31.03,31.05,28.75,29.06,774213,0.0,1.0
2020-08-25,31.41,31.805,30.78,31.3,551983,31.41,31.805,30.78,31.3,551983,0.0,1.0
2020-08-26,31.12,31.44,30.89,31.26,366223,31.12,31.44,30.89,31.26,366223,0.0,1.0
2020-08-27,31.89,32.42,31.11,31.12,728152,31.89,32.42,31.11,31.12,728152,0.0,1.0
2020-08-28,31.8,32.48,31.62,32.24,462109,31.8,32.48,31.62,32.24,462109,0.0,1.0
2020-08-31,30.36,31.89,30.36,31.8,932568,30.36,31.89,30.36,31.8,932568,0.0,1.0
2020-09-01,30.48,31.08,30.05,30.31,644788,30.48,31.08,30.05,30.31,644788,0.0,1.0
2020-09-02,30.8,30.92,29.72,30.36,469184,30.8,30.92,29.72,30.36,469184,0.0,1.0
2020-09-03,30.55,32.29,30.41,30.99,659276,30.55,32.29,30.41,30.99,659276,0.0,1.0
2020-09-04,32.43,32.525,30.675,31.43,775129,32.43,32.525,30.675,31.43,775129,0.0,1.0
2020-09-08,30.59,32.19,30.55,31.71,854655,30.59,32.19,30.55,31.71,854655,0.0,1.0
2020-09-09,30.415,31.105,30.065,31.03,566444,30.415,31.105,30.065,31.03,566444,0.0,1.0
2020-09-10,29.56,31.38,29.48,30.96,612372,29.56,31.38,29.48,30.96,612372,0.0,1.0
2020-09-11,29.51,29.89,29.04,29.52,477267,29.51,29.89,29.04,29.52,477267,0.0,1.0
2020-09-14,29.7,30.13,29.57,29.9,711136,29.7,30.13,29.57,29.9,711136,0.0,1.0
2020-09-15,28.6,29.8,28.55,29.8,687132,28.6,29.8,28.55,29.8,687132,0.0,1.0
2020-09-16,29.33,30.01,28.35,28.76,833356,29.33,30.01,28.35,28.76,833356,0.0,1.0
2020-09-17,28.79,29.26,28.2396,28.7,665415,28.79,29.26,28.2396,28.7,665415,0.0,1.0
2020-09-18,28.29,29.1,28.16,28.61,2148115,28.29,29.1,28.16,28.61,2148115,0.0,1.0
2020-09-21,26.51,27.45,26.08,27.19,1152929,26.51,27.45,26.08,27.19,1152929,0.0,1.0
2020-09-22,26.58,27.21,26.27,26.71,1007582,26.58,27.21,26.27,26.71,1007582,0.0,1.0
2020-09-23,26.05,27.37,26.02,26.63,653617,26.05,27.37,26.02,26.63,653617,0.0,1.0
2020-09-24,25.65,26.2,25.2014,25.97,1355598,25.65,26.2,25.2014,25.97,1355598,0.0,1.0
2020-09-25,25.81,26.08,25.23,25.23,722471,25.81,26.08,25.23,25.23,722471,0.0,1.0
2020-09-28,27.28,27.625,26.6,26.6,583162,27.28,27.625,26.6,26.6,583162,0.0,1.0
2020-09-29,26.51,27.33,26.26,27.09,520699,26.51,27.33,26.26,27.09,520699,0.0,1.0
2020-09-30,26.91,27.46,26.7,26.8,800996,26.91,27.46,26.7,26.8,800996,0.0,1.0
2020-10-01,27.76,28.35,27.32,27.55,870164,27.76,28.35,27.32,27.55,870164,0.0,1.0
2020-10-02,28.69,28.8,27.02,27.02,585956,28.69,28.8,27.02,27.02,585956,0.0,1.0
2020-10-05,29.72,30.6,29.22,29.31,778047,29.72,30.6,29.22,29.31,778047,0.0,1.0
2020-10-06,29.79,30.94,29.485,30.33,850880,29.79,30.94,29.485,30.33,850880,0.0,1.0
2020-10-07,30.81,31.425,30.25,30.4,751221,30.81,31.425,30.25,30.4,751221,0.0,1.0
2020-10-08,31.0,31.56,30.78,31.15,739510,31.0,31.56,30.78,31.15,739510,0.0,1.0
2020-10-09,30.61,31.71,30.56,31.47,502495,30.61,31.71,30.56,31.47,502495,0.0,1.0
2020-10-12,31.37,31.5,30.47,30.61,484410,31.37,31.5,30.47,30.61,484410,0.0,1.0
2020-10-13,30.42,31.31,30.25,31.31,556405,30.42,31.31,30.25,31.31,556405,0.0,1.0
2020-10-14,30.76,31.305,30.44,30.44,658708,30.76,31.305,30.44,30.44,658708,0.0,1.0
2020-10-15,32.29,32.4,29.82,29.82,887424,32.29,32.4,29.82,29.82,887424,0.0,1.0
2020-10-16,31.74,32.705,31.53,32.56,889838,31.74,32.705,31.53,32.56,889838,0.0,1.0
2020-10-19,32.0,32.75,31.61,31.88,1050989,32.0,32.75,31.61,31.88,1050989,0.0,1.0
2020-10-20,32.28,33.0,32.075,32.57,677317,32.28,33.0,32.075,32.57,677317,0.0,1.0
2020-10-21,31.34,32.4,31.23,32.11,990759,31.34,32.4,31.23,32.11,990759,0.0,1.0
2020-10-22,32.41,32.47,30.78,31.3,834610,32.41,32.47,30.78,31.3,834610,0.0,1.0
2020-10-23,32.97,33.14,32.395,32.73,543586,32.97,33.14,32.395,32.73,543586,0.0,1.0
2020-10-26,31.51,32.49,30.97,32.27,715644,31.51,32.49,30.97,32.27,715644,0.0,1.0
2020-10-27,29.63,31.4169,29.44,31.39,913154,29.63,31.4169,29.44,31.39,913154,0.0,1.0
2020-10-28,30.1,30.535,28.74,28.75,1105394,30.1,30.535,28.74,28.75,1105394,0.0,1.0
2020-10-29,31.81,32.025,29.44,29.93,812740,31.81,32.025,29.44,29.93,812740,0.0,1.0
2020-10-30,33.1,33.31,31.54,31.54,1329917,33.1,33.31,31.54,31.54,1329917,0.0,1.0
2020-11-02,32.58,33.99,32.4,33.91,974048,32.58,33.99,32.4,33.91,974048,0.0,1.0
2020-11-03,32.91,33.905,32.67,33.42,724189,32.91,33.905,32.67,33.42,724189,0.0,1.0
2020-11-04,31.32,32.3,31.03,31.98,1010142,31.32,32.3,31.03,31.98,1010142,0.0,1.0
2020-11-05,33.21,33.67,31.58,31.58,790375,33.21,33.67,31.58,31.58,790375,0.0,1.0
2020-11-06,31.52,33.65,30.9,31.86,1137316,31.52,33.65,30.9,31.86,1137316,0.0,1.0
2020-11-09,36.71,37.31,34.345,34.42,1527500,36.71,37.31,34.345,34.42,1527500,0.0,1.0
2020-11-10,37.28,37.51,36.01,36.82,1727648,37.28,37.51,36.01,36.82,1727648,0.0,1.0
2020-11-11,35.05,37.24,34.83,37.2,846012,35.05,37.24,34.83,37.2,846012,0.0,1.0
2020-11-12,33.66,34.83,33.365,34.34,659296,33.66,34.83,33.365,34.34,659296,0.0,1.0
2020-11-13,33.9,34.495,33.6327,34.36,882861,33.9,34.495,33.6327,34.36,882861,0.0,1.0
2020-11-16,34.7,36.51,34.5,35.56,948651,34.7,36.51,34.5,35.56,948651,0.0,1.0
2020-11-17,34.49,35.12,33.73,33.73,1207498,34.49,35.12,33.73,33.73,1207498,0.0,1.0
2020-11-18,33.96,36.165,33.84,35.05,969655,33.96,36.165,33.84,35.05,969655,0.0,1.0
2020-11-19,34.11,34.23,33.06,33.64,818958,34.11,34.23,33.06,33.64,818958,0.0,1.0
2020-11-20,34.01,34.22,33.38,33.7,528865,34.01,34.22,33.38,33.7,528865,0.0,1.0
2020-11-23,36.93,37.21,34.6781,34.69,1255998,36.93,37.21,34.6781,34.69,1255998,0.0,1.0
2020-11-24,38.31,39.31,37.495,37.76,1179178,38.31,39.31,37.495,37.76,1179178,0.0,1.0
2020-11-25,37.61,37.99,36.31,37.88,409648,37.61,37.99,36.31,37.88,409648,0.0,1.0
2020-11-27,37.16,37.86,36.94,37.42,217074,37.16,37.86,36.94,37.42,217074,0.0,1.0
2020-11-30,35.1,37.3,35.01,36.56,1111218,35.1,37.3,35.01,36.56,1111218,0.0,1.0
2020-12-01,36.39,36.73,35.83,36.29,846074,36.39,36.73,35.83,36.29,846074,0.0,1.0
2020-12-02,36.59,37.05,36.0,36.38,569862,36.59,37.05,36.0,36.38,569862,0.0,1.0
2020-12-03,36.04,36.85,35.89,36.59,460533,36.04,36.85,35.89,36.59,460533,0.0,1.0
2020-12-04,37.48,37.63,36.49,36.7,881293,37.48,37.63,36.49,36.7,881293,0.0,1.0
2020-12-07,35.78,37.03,35.73,36.93,744330,35.78,37.03,35.73,36.93,744330,0.0,1.0
2020-12-08,35.09,35.97,34.94,35.15,914087,35.09,35.97,34.94,35.15,914087,0.0,1.0
2020-12-09,34.7,35.79,34.61,35.64,623472,34.7,35.79,34.61,35.64,623472,0.0,1.0
2020-12-10,34.54,34.65,33.96,34.18,646702,34.54,34.65,33.96,34.18,646702,0.0,1.0
2020-12-11,33.68,34.38,33.16,34.01,583622,33.68,34.38,33.16,34.01,583622,0.0,1.0
2020-12-14,33.34,34.94,33.16,34.33,1004540,33.34,34.94,33.16,34.33,1004540,0.0,1.0
2020-12-15,34.79,34.94,33.155,33.72,1000747,34.79,34.94,33.155,33.72,1000747,0.0,1.0
2020-12-16,34.6,34.989,34.26,34.7,799411,34.6,34.989,34.26,34.7,799411,0.0,1.0
2020-12-17,34.74,34.795,34.03,34.77,636769,34.74,34.795,34.03,34.77,636769,0.0,1.0
2020-12-18,34.05,35.24,33.69,34.88,2663642,34.05,35.24,33.69,34.88,2663642,0.0,1.0
2020-12-21,33.61,34.37,32.8842,33.885,892030,33.61,34.37,32.8842,33.885,892030,0.0,1.0
2020-12-22,33.63,34.23,33.505,33.61,724825,33.63,34.23,33.505,33.61,724825,0.0,1.0
2020-12-23,35.43,35.59,34.09,34.09,508769,35.43,35.59,34.09,34.09,508769,0.0,1.0
2020-12-24,35.44,35.59,35.08,35.58,151415,35.44,35.59,35.08,35.58,151415,0.0,1.0
2020-12-28,35.39,36.59,35.34,36.07,533424,35.39,36.59,35.34,36.07,533424,0.0,1.0
2020-12-29,35.16,35.825,35.0689,35.78,442069,35.16,35.825,35.0689,35.78,442069,0.0,1.0
2020-12-30,35.77,36.13,35.12,35.12,324084,35.77,36.13,35.12,35.12,324084,0.0,1.0
2020-12-31,36.205,36.52,35.5,35.8,440165,36.205,36.52,35.5,35.8,440165,0.0,1.0
2021-01-04,35.22,37.0,35.11,36.57,518053,35.22,37.0,35.11,36.57,518053,0.0,1.0
2021-01-05,35.94,36.25,34.86,35.18,731010,35.94,36.25,34.86,35.18,731010,0.0,1.0
2021-01-06,38.87,39.4,37.21,37.28,1252212,38.87,39.4,37.21,37.28,1252212,0.0,1.0
2021-01-07,38.925,40.1,38.89,39.58,927267,38.925,40.1,38.89,39.58,927267,0.0,1.0
2021-01-08,38.6,39.33,37.6,38.89,577938,38.6,39.33,37.6,38.89,577938,0.0,1.0
2021-01-11,38.405,38.8998,37.73,37.95,536193,38.405,38.8998,37.73,37.95,536193,0.0,1.0
2021-01-12,40.2,40.93,38.705,39.0,907898,40.2,40.93,38.705,39.0,907898,0.0,1.0
2021-01-13,40.74,40.9,39.63,39.79,818374,40.74,40.9,39.63,39.79,818374,0.0,1.0
2021-01-14,42.29,42.45,40.96,41.03,779230,42.29,42.45,40.96,41.03,779230,0.0,1.0
2021-01-15,42.17,42.68,41.35,41.59,614740,42.17,42.68,41.35,41.59,614740,0.0,1.0
2021-01-19,42.65,43.28,41.58,42.55,829414,42.65,43.28,41.58,42.55,829414,0.0,1.0
2021-01-20,42.52,43.49,42.13,42.6,837955,42.52,43.49,42.13,42.6,837955,0.0,1.0
2021-01-21,41.39,42.81,41.32,42.03,610302,41.39,42.81,41.32,42.03,610302,0.0,1.0
2021-01-22,40.56,41.42,40.25,40.63,659856,40.56,41.42,40.25,40.63,659856,0.0,1.0
2021-01-25,39.55,40.49,38.92,40.05,484436,39.55,40.49,38.92,40.05,484436,0.0,1.0
2021-01-26,38.25,40.27,38.05,39.96,770387,38.25,40.27,38.05,39.96,770387,0.0,1.0
2021-01-27,36.03,37.88,35.9096,37.845,1041718,36.03,37.88,35.9096,37.845,1041718,0.0,1.0
2021-01-28,37.06,37.86,36.44,36.6,899541,37.06,37.86,36.44,36.6,899541,0.0,1.0
2021-01-29,35.36,37.15,35.32,36.82,960714,35.36,37.15,35.32,36.82,960714,0.0,1.0
2021-02-01,36.08,36.29,35.44,35.88,787669,36.08,36.29,35.44,35.88,787669,0.0,1.0
2021-02-02,37.17,37.51,36.63,36.64,619315,37.17,37.51,36.63,36.64,619315,0.0,1.0
2021-02-03,37.16,37.62,36.89,37.07,612065,37.16,37.62,36.89,37.07,612065,0.0,1.0
2021-02-04,39.27,39.43,37.15,37.45,687443,39.27,39.43,37.15,37.45,687443,0.0,1.0
2021-02-05,40.04,40.07,38.81,39.68,694480,40.04,40.07,38.81,39.68,694480,0.0,1.0
2021-02-08,41.67,41.72,40.2,40.38,766634,41.67,41.72,40.2,40.38,766634,0.0,1.0
2021-02-09,41.97,42.54,41.36,41.6,725569,41.97,42.54,41.36,41.6,725569,0.0,1.0
2021-02-10,41.92,42.555,41.21,42.29,914172,41.92,42.555,41.21,42.29,914172,0.0,1.0
2021-02-11,40.53,41.535,39.17,40.76,1873831,40.53,41.535,39.17,40.76,1873831,0.0,1.0
2021-02-12,40.0,41.59,39.65,39.94,981083,40.0,41.59,39.65,39.94,981083,0.0,1.0
2021-02-16,41.45,42.12,40.2101,40.55,1002168,41.45,42.12,40.2101,40.55,1002168,0.0,1.0
2021-02-17,41.46,42.7,40.98,41.13,976626,41.46,42.7,40.98,41.13,976626,0.0,1.0
2021-02-18,39.76,41.205,38.93,40.71,1010524,39.76,41.205,38.93,40.71,1010524,0.0,1.0
2021-02-19,40.46,40.86,40.06,40.17,1249955,40.46,40.86,40.06,40.17,1249955,0.0,1.0
2021-02-22,41.41,42.545,40.1,40.1,1275145,41.41,42.545,40.1,40.1,1275145,0.0,1.0
2021-02-23,40.48,41.36,39.41,41.36,904110,40.48,41.36,39.41,41.36,904110,0.0,1.0
2021-02-24,42.28,42.59,40.62,40.84,954011,42.28,42.59,40.62,40.84,954011,0.0,1.0
2021-02-25,40.27,43.41,40.08,43.09,720641,40.27,43.41,40.08,43.09,720641,0.0,1.0
2021-02-26,39.89,40.795,39.08,40.17,1014896,39.89,40.795,39.08,40.17,1014896,0.0,1.0
2021-03-01,41.26,41.855,40.855,41.1,543696,41.26,41.855,40.855,41.1,543696,0.0,1.0
2021-03-02,40.99,41.71,40.73,41.16,590290,40.99,41.71,40.73,41.16,590290,0.0,1.0
2021-03-03,41.53,43.01,40.91,41.18,1071768,41.53,43.01,40.91,41.18,1071768,0.0,1.0
2021-03-04,40.73,42.47,39.53,41.63,888436,40.73,42.47,39.53,41.63,888436,0.0,1.0
2021-03-05,42.065,42.63,39.41,41.78,935461,42.065,42.63,39.41,41.78,935461,0.0,1.0
2021-03-08,43.55,44.46,42.24,42.64,991964,43.55,44.46,42.24,42.64,991964,0.0,1.0
2021-03-09,42.87,43.74,42.47,43.35,893665,42.87,43.74,42.47,43.35,893665,0.0,1.0
2021-03-10,43.96,44.39,42.74,43.04,1160597,43.96,44.39,42.74,43.04,1160597,0.0,1.0
2021-03-11,44.33,44.83,43.6,43.99,826295,44.33,44.83,43.6,43.99,826295,0.0,1.0
2021-03-12,44.625,45.34,44.19,44.94,732335,44.625,45.34,44.19,44.94,732335,0.0,1.0
2021-03-15,45.64,45.73,43.88,44.71,997603,45.64,45.73,43.88,44.71,997603,0.0,1.0
2021-03-16,43.67,45.92,43.42,43.6457,756641,43.67,45.92,43.42,43.6457,756641,0.0,1.0
2021-03-17,45.42,45.48,43.99,44.01,1001034,45.42,45.48,43.99,44.01,1001034,0.0,1.0
2021-03-18,46.32,48.29,45.85,46.01,1330586,46.32,48.29,45.85,46.01,1330586,0.0,1.0
2021-03-19,45.59,46.52,44.88,45.73,1678018,45.59,46.52,44.88,45.73,1678018,0.0,1.0
2021-03-22,44.42,45.67,44.17,45.25,986068,44.42,45.67,44.17,45.25,986068,0.0,1.0
2021-03-23,42.5,44.59,42.19,43.94,1088417,42.5,44.59,42.19,43.94,1088417,0.0,1.0
2021-03-24,41.47,43.95,41.36,43.17,882751,41.47,43.95,41.36,43.17,882751,0.0,1.0
2021-03-25,42.68,42.83,40.42,41.26,1176956,42.68,42.83,40.42,41.26,1176956,0.0,1.0
2021-03-26,43.24,43.91,42.02,43.44,725694,43.24,43.91,42.02,43.44,725694,0.0,1.0
2021-03-29,42.78,43.55,41.765,42.64,913657,42.78,43.55,41.765,42.64,913657,0.0,1.0
2021-03-30,44.04,44.74,43.0,43.0,762313,44.04,44.74,43.0,43.0,762313,0.0,1.0
2021-03-31,44.25,45.32,43.85,44.16,821497,44.25,45.32,43.85,44.16,821497,0.0,1.0
2021-04-01,45.44,45.47,44.0,44.2,469154,45.44,45.47,44.0,44.2,469154,0.0,1.0
2021-04-05,46.06,46.57,45.72,45.96,522829,46.06,46.57,45.72,45.96,522829,0.0,1.0
2021-04-06,46.13,46.8,45.82,46.22,513334,46.13,46.8,45.82,46.22,513334,0.0,1.0
2021-04-07,46.77,46.91,46.15,46.23,438119,46.77,46.91,46.15,46.23,438119,0.0,1.0
2021-04-08,46.04,46.68,45.49,46.62,600733,46.04,46.68,45.49,46.62,600733,0.0,1.0
2021-04-09,46.09,46.97,45.79,46.52,585235,46.09,46.97,45.79,46.52,585235,0.0,1.0
2021-04-12,46.65,47.08,45.77,46.51,949415,46.65,47.08,45.77,46.51,949415,0.0,1.0
2021-04-13,46.38,46.6,45.52,46.12,699941,46.38,46.6,45.52,46.12,699941,0.0,1.0
2021-04-14,46.96,47.85,45.8,46.34,456363,46.96,47.85,45.8,46.34,456363,0.0,1.0
2021-04-15,46.63,47.43,46.5219,47.04,408833,46.63,47.43,46.5219,47.04,408833,0.0,1.0
2021-04-16,47.4,47.76,46.96,47.01,394744,47.4,47.76,46.96,47.01,394744,0.0,1.0
2021-04-19,47.09,48.19,46.74,47.49,555326,47.09,48.19,46.74,47.49,555326,0.0,1.0
2021-04-20,44.89,46.67,44.66,46.56,492967,44.89,46.67,44.66,46.56,492967,0.0,1.0
2021-04-21,45.65,45.88,44.3,44.56,493375,45.65,45.88,44.3,44.56,493375,0.0,1.0
2021-04-22,44.63,45.73,44.58,45.59,476612,44.63,45.73,44.58,45.59,476612,0.0,1.0
2021-04-23,45.44,45.82,44.39,44.67,398307,45.44,45.82,44.39,44.67,398307,0.0,1.0
2021-04-26,45.68,46.73,45.48,46.18,572530,45.68,46.73,45.48,46.18,572530,0.0,1.0
2021-04-27,46.35,46.47,45.12,45.12,472639,46.35,46.47,45.12,45.12,472639,0.0,1.0
2021-04-28,46.52,46.95,46.26,46.38,538979,46.52,46.95,46.26,46.38,538979,0.0,1.0
2021-04-29,47.1,47.53,46.38,47.2,391570,47.1,47.53,46.38,47.2,391570,0.0,1.0
2021-04-30,46.79,47.36,46.3,46.69,649700,46.79,47.36,46.3,46.69,649700,0.0,1.0
2021-05-03,47.27,48.05,47.08,47.59,493962,47.27,48.05,47.08,47.59,493962,0.0,1.0
2021-05-04,47.38,47.93,46.54,47.04,620521,47.38,47.93,46.54,47.04,620521,0.0,1.0
2021-05-05,47.93,48.55,47.1,47.39,593123,47.93,48.55,47.1,47.39,593123,0.0,1.0
2021-05-06,48.98,48.99,47.52,48.19,803132,48.98,48.99,47.52,48.19,803132,0.0,1.0
2021-05-07,48.93,49.04,47.78,47.93,444502,48.93,49.04,47.78,47.93,444502,0.0,1.0
2021-05-10,48.92,49.63,48.6,49.28,1010309,48.92,49.63,48.6,49.28,1010309,0.0,1.0
2021-05-11,48.47,49.64,47.25,47.25,956071,48.47,49.64,47.25,47.25,956071,0.0,1.0
2021-05-12,48.27,49.91,47.93,49.27,1063785,48.27,49.91,47.93,49.27,1063785,0.0,1.0
2021-05-13,48.89,49.42,46.21,46.21,1016233,48.89,49.42,46.21,46.21,1016233,0.0,1.0
2021-05-14,49.42,49.81,48.69,49.25,784469,49.42,49.81,48.69,49.25,784469,0.0,1.0
2021-05-17,49.31,49.62,48.41,49.11,382540,49.31,49.62,48.41,49.11,382540,0.0,1.0
2021-05-18,48.93,49.985,48.0483,49.25,373059,48.93,49.985,48.0483,49.25,373059,0.0,1.0
2021-05-19,49.32,49.38,47.39,48.25,457111,49.32,49.38,47.39,48.25,457111,0.0,1.0
2021-05-20,48.54,49.25,48.05,49.25,396135,48.54,49.25,48.05,49.25,396135,0.0,1.0
2021-05-21,48.68,49.4,43.83,48.48,580454,48.68,49.4,43.83,48.48,580454,0.0,1.0
2021-05-24,48.44,48.95,48.02,48.27,410067,48.44,48.95,48.02,48.27,410067,0.0,1.0
2021-05-25,46.75,49.14,46.63,48.6,879986,46.75,49.14,46.63,48.6,879986,0.0,1.0
2021-05-26,47.48,47.57,46.35,46.65,629841,47.48,47.57,46.35,46.65,629841,0.0,1.0
2021-05-27,48.53,48.79,47.73,47.73,689483,48.53,48.79,47.73,47.73,689483,0.0,1.0
2021-05-28,48.66,48.96,47.44,48.78,421269,48.66,48.96,47.44,48.78,421269,0.0,1.0
2021-06-01,49.36,49.63,48.66,48.88,490791,49.36,49.63,48.66,48.88,490791,0.0,1.0
2021-06-02,48.63,49.68,48.55,49.48,566105,48.63,49.68,48.55,49.48,566105,0.0,1.0
2021-06-03,48.58,49.36,48.175,48.52,462350,48.58,49.36,48.175,48.52,462350,0.0,1.0
2021-06-04,48.67,48.79,47.72,48.59,441046,48.67,48.79,47.72,48.59,441046,0.0,1.0
2021-06-07,48.36,49.02,48.25,48.87,440644,48.36,49.02,48.25,48.87,440644,0.0,1.0
2021-06-08,48.45,48.66,47.26,48.0,567213,48.45,48.66,47.26,48.0,567213,0.0,1.0
2021-06-09,46.27,47.96,45.825,45.825,914490,46.27,47.96,45.825,45.825,914490,0.0,1.0
2021-06-10,45.64,47.175,45.56,46.81,1136660,45.64,47.175,45.56,46.81,1136660,0.0,1.0
2021-06-11,46.65,46.72,45.49,45.89,561181,46.65,46.72,45.49,45.89,561181,0.0,1.0
2021-06-14,46.23,46.96,45.99,46.7,675627,46.23,46.96,45.99,46.7,675627,0.0,1.0
2021-06-15,47.41,47.87,46.02,46.23,887388,47.41,47.87,46.02,46.23,887388,0.0,1.0
2021-06-16,47.33,47.8,46.58,46.79,949957,47.33,47.8,46.58,46.79,949957,0.0,1.0
2021-06-17,45.36,47.83,44.69,47.83,1432340,45.36,47.83,44.69,47.83,1432340,0.0,1.0
2021-06-18,43.52,44.8013,43.37,44.54,1790077,43.52,44.8013,43.37,44.54,1790077,0.0,1.0
2021-06-21,44.7,44.93,44.19,44.2,666557,44.7,44.93,44.19,44.2,666557,0.0,1.0
2021-06-22,44.05,44.795,43.69,44.58,761352,44.05,44.795,43.69,44.58,761352,0.0,1.0
2021-06-23,44.27,44.9,44.155,44.19,385061,44.27,44.9,44.155,44.19,385061,0.0,1.0
2021-06-24,44.73,44.89,43.91,44.4,517481,44.73,44.89,43.91,44.4,517481,0.0,1.0
2021-06-25,46.55,46.72,44.83,44.99,1008716,46.55,46.72,44.83,44.99,1008716,0.0,1.0
2021-06-28,45.11,46.48,44.91,46.48,632866,45.11,46.48,44.91,46.48,632866,0.0,1.0
2021-06-29,44.81,46.04,44.73,45.57,447776,44.81,46.04,44.73,45.57,447776,0.0,1.0
2021-06-30,45.54,45.64,44.64,44.77,512064,45.54,45.64,44.64,44.77,512064,0.0,1.0
2021-07-01,45.95,46.49,45.65,45.89,604878,45.95,46.49,45.65,45.89,604878,0.0,1.0
2021-07-02,45.39,45.96,45.32,45.96,366324,45.39,45.96,45.32,45.96,366324,0.0,1.0
2021-07-06,43.67,45.32,43.29,45.1,733804,43.67,45.32,43.29,45.1,733804,0.0,1.0
2021-07-07,43.18,43.78,42.63,43.1,492179,43.18,43.78,42.63,43.1,492179,0.0,1.0
2021-07-08,41.64,42.4,41.0,42.18,738680,41.64,42.4,41.0,42.18,738680,0.0,1.0
2021-07-09,43.68,43.82,42.5501,42.7,527512,43.68,43.82,42.5501,42.7,527512,0.0,1.0
2021-07-12,44.17,44.54,42.69,43.15,409140,44.17,44.54,42.69,43.15,409140,0.0,1.0
2021-07-13,43.41,44.1,43.23,43.93,343761,43.41,44.1,43.23,43.93,343761,0.0,1.0
2021-07-14,43.06,44.29,42.2,43.5,589041,43.06,44.29,42.2,43.5,589041,0.0,1.0
2021-07-15,43.35,43.75,42.6,42.63,395932,43.35,43.75,42.6,42.63,395932,0.0,1.0
2021-07-16,42.14,43.77,42.03,43.77,448693,42.14,43.77,42.03,43.77,448693,0.0,1.0
2021-07-19,40.52,40.89,40.03,40.63,627898,40.52,40.89,40.03,40.63,627898,0.0,1.0
2021-07-20,41.95,42.46,40.27,40.55,850003,41.95,42.46,40.27,40.55,850003,0.0,1.0
2021-07-21,43.06,43.935,42.5,42.5,567765,43.06,43.935,42.5,42.5,567765,0.0,1.0
2021-07-22,41.98,42.9,41.825,42.9,359122,41.98,42.9,41.825,42.9,359122,0.0,1.0
2021-07-23,41.72,42.78,41.57,42.58,360384,41.72,42.78,41.57,42.58,360384,0.0,1.0
2021-07-26,42.63,42.84,41.72,41.72,282405,42.63,42.84,41.72,41.72,282405,0.0,1.0
2021-07-27,42.22,42.77,41.7,42.06,265318,42.22,42.77,41.7,42.06,265318,0.0,1.0
2021-07-28,42.79,43.3,41.47,42.5,284394,42.79,43.3,41.47,42.5,284394,0.0,1.0
2021-07-29,43.53,44.06,43.165,43.39,320825,43.53,44.06,43.165,43.39,320825,0.0,1.0
2021-07-30,43.06,44.07,43.0,43.15,372576,43.06,44.07,43.0,43.15,372576,0.0,1.0
2021-08-02,42.6,44.72,42.52,43.3,390930,42.6,44.72,42.52,43.3,390930,0.0,1.0
2021-08-03,42.53,42.8,41.02,42.63,854786,42.53,42.8,41.02,42.63,854786,0.0,1.0
2021-08-04,41.47,42.415,41.17,41.8,696268,41.47,42.415,41.17,41.8,696268,0.0,1.0
2021-08-05,44.01,44.11,41.96,41.96,879997,44.01,44.11,41.96,41.96,879997,0.0,1.0
2021-08-06,47.11,47.22,44.31,44.5,1201765,47.11,47.22,44.31,44.5,1201765,0.0,1.0
2021-08-09,46.67,47.44,45.815,46.73,830614,46.67,47.44,45.815,46.73,830614,0.0,1.0
2021-08-10,46.57,47.5,46.2426,46.5,588511,46.57,47.5,46.2426,46.5,588511,0.0,1.0
2021-08-11,47.87,48.28,46.16,46.72,700503,47.87,48.28,46.16,46.72,700503,0.0,1.0
2021-08-12,48.06,48.21,47.17,48.17,428653,48.06,48.21,47.17,48.17,428653,0.0,1.0
2021-08-13,48.26,48.67,47.52,48.17,497609,48.26,48.67,47.52,48.17,497609,0.0,1.0
2021-08-16,46.98,47.95,46.79,47.59,505726,46.98,47.95,46.79,47.59,505726,0.0,1.0
2021-08-17,47.17,47.52,46.26,46.4,476192,47.17,47.52,46.26,46.4,476192,0.0,1.0
2021-08-18,46.63,48.0,46.46,46.86,529653,46.63,48.0,46.46,46.86,529653,0.0,1.0
2021-08-19,45.79,46.68,45.53,46.08,525310,45.79,46.68,45.53,46.08,525310,0.0,1.0
2021-08-20,46.32,46.42,45.37,45.63,496440,46.32,46.42,45.37,45.63,496440,0.0,1.0
2021-08-23,46.72,47.2,46.64,46.64,383256,46.72,47.2,46.64,46.64,383256,0.0,1.0
2021-08-24,47.73,47.87,46.5,46.73,521560,47.73,47.87,46.5,46.73,521560,0.0,1.0
2021-08-25,48.75,49.3,47.78,48.01,379521,48.75,49.3,47.78,48.01,379521,0.0,1.0
2021-08-26,48.03,49.07,47.92,48.8,348109,48.03,49.07,47.92,48.8,348109,0.0,1.0
2021-08-27,49.05,49.55,47.82,47.94,694650,49.05,49.55,47.82,47.94,694650,0.0,1.0
2021-08-30,48.26,49.05,48.02,49.05,382970,48.26,49.05,48.02,49.05,382970,0.0,1.0
2021-08-31,48.96,49.21,48.27,48.37,533684,48.96,49.21,48.27,48.37,533684,0.0,1.0
2021-09-01,49.06,49.54,48.33,48.57,479652,49.06,49.54,48.33,48.57,479652,0.0,1.0
2021-09-02,48.74,49.33,48.42,48.67,435813,48.74,49.33,48.42,48.67,435813,0.0,1.0
2021-09-03,48.65,49.19,48.38,48.88,397421,48.65,49.19,48.38,48.88,397421,0.0,1.0
2021-09-07,48.61,49.39,48.52,48.89,676798,48.61,49.39,48.52,48.89,676798,0.0,1.0
2021-09-08,47.94,48.76,47.83,48.26,450572,47.94,48.76,47.83,48.26,450572,0.0,1.0
2021-09-09,47.23,48.39,46.91,47.75,714529,47.23,48.39,46.91,47.75,714529,0.0,1.0
2021-09-10,45.76,47.96,45.71,47.61,524887,45.76,47.96,45.71,47.61,524887,0.0,1.0
2021-09-13,46.46,46.69,45.81,46.42,770076,46.46,46.69,45.81,46.42,770076,0.0,1.0
2021-09-14,44.7,47.02,44.28,46.5,715834,44.7,47.02,44.28,46.5,715834,0.0,1.0
2021-09-15,44.93,45.295,44.28,44.68,736620,44.93,45.295,44.28,44.68,736620,0.0,1.0
2021-09-16,44.61,45.42,44.3,45.27,499732,44.61,45.42,44.3,45.27,499732,0.0,1.0
2021-09-17,44.24,45.43,43.86,44.62,1863195,44.24,45.43,43.86,44.62,1863195,0.0,1.0
2021-09-20,41.61,43.02,40.91,42.88,913617,41.61,43.02,40.91,42.88,913617,0.0,1.0
2021-09-21,41.05,41.96,40.52,41.93,932793,41.05,41.96,40.52,41.93,932793,0.0,1.0
2021-09-22,41.5,42.29,41.34,41.75,590797,41.5,42.29,41.34,41.75,590797,0.0,1.0
2021-09-23,43.31,43.78,41.78,42.0,881831,43.31,43.78,41.78,42.0,881831,0.0,1.0
2021-09-24,44.29,44.86,43.28,43.28,767847,44.29,44.86,43.28,43.28,767847,0.0,1.0
2021-09-27,46.29,46.91,44.81,45.0,876809,46.29,46.91,44.81,45.0,876809,0.0,1.0
2021-09-28,46.05,47.46,45.95,46.81,665285,46.05,47.46,45.95,46.81,665285,0.0,1.0
2021-09-29,46.0,46.48,45.63,45.99,444626,46.0,46.48,45.63,45.99,444626,0.0,1.0
2021-09-30,45.23,46.38,45.13,46.13,593365,45.23,46.38,45.13,46.13,593365,0.0,1.0
2021-10-01,46.23,46.495,45.2,45.33,666741,46.23,46.495,45.2,45.33,666741,0.0,1.0
2021-10-04,46.17,47.28,46.03,46.32,491646,46.17,47.28,46.03,46.32,491646,0.0,1.0
2021-10-05,47.35,47.7,44.245,44.245,614127,47.35,47.7,44.245,44.245,614127,0.0,1.0
2021-10-06,47.28,47.46,46.22,46.83,767035,47.28,47.46,46.22,46.83,767035,0.0,1.0
2021-10-07,48.56,48.95,45.69,45.69,575947,48.56,48.95,45.69,45.69,575947,0.0,1.0
2021-10-08,49.35,49.75,48.41,48.73,496695,49.35,49.75,48.41,48.73,496695,0.0,1.0
2021-10-11,50.09,50.96,49.64,49.75,488900,50.09,50.96,49.64,49.75,488900,0.0,1.0
2021-10-12,49.85,50.74,49.33,50.15,530290,49.85,50.74,49.33,50.15,530290,0.0,1.0
2021-10-13,49.09,49.87,48.39,49.65,440198,49.09,49.87,48.39,49.65,440198,0.0,1.0
2021-10-14,49.84,50.08,49.27,49.48,328703,49.84,50.08,49.27,49.48,328703,0.0,1.0
2021-10-15,49.35,50.8965,49.31,50.09,376191,49.35,50.8965,49.31,50.09,376191,0.0,1.0
2021-10-18,49.99,50.08,48.96,49.16,439039,49.99,50.08,48.96,49.16,439039,0.0,1.0
2021-10-19,50.66,50.71,49.99,50.57,325048,50.66,50.71,49.99,50.57,325048,0.0,1.0
2021-10-20,51.84,52.6299,50.52,50.6,866410,51.84,52.6299,50.52,50.6,866410,0.0,1.0
2021-10-21,52.1,52.2874,51.31,51.59,531367,52.1,52.2874,51.31,51.59,531367,0.0,1.0
2021-10-22,52.44,52.69,51.7,52.2,423965,52.44,52.69,51.7,52.2,423965,0.0,1.0
2021-10-25,52.4,52.93,52.27,52.54,369464,52.4,52.93,52.27,52.54,369464,0.0,1.0
2021-10-26,52.34,52.9,52.16,52.57,329010,52.34,52.9,52.16,52.57,329010,0.0,1.0
2021-10-27,50.9,52.51,50.85,51.93,516154,50.9,52.51,50.85,51.93,516154,0.0,1.0
2021-10-28,51.44,51.58,50.9,50.96,305833,51.44,51.58,50.9,50.96,305833,0.0,1.0
2021-10-29,50.23,51.77,49.5,51.03,599074,50.23,51.77,49.5,51.03,599074,0.0,1.0
2021-11-01,52.1,52.19,50.5,50.63,399612,52.1,52.19,50.5,50.63,399612,0.0,1.0
2021-11-02,51.72,52.15,51.35,52.15,391280,51.72,52.15,51.35,52.15,391280,0.0,1.0
2021-11-03,53.34,53.81,51.16,51.25,442624,53.34,53.81,51.16,51.25,442624,0.0,1.0
2021-11-04,52.62,53.56,51.9,53.35,656518,52.62,53.56,51.9,53.35,656518,0.0,1.0
2021-11-05,53.96,56.8999,52.1,56.07,793615,53.96,56.8999,52.1,56.07,793615,0.0,1.0
2021-11-08,53.48,54.635,53.2,54.03,448897,53.48,54.635,53.2,54.03,448897,0.0,1.0
2021-11-09,52.13,53.475,51.38,53.13,456472,52.13,53.475,51.38,53.13,456472,0.0,1.0
2021-11-10,53.2,54.0,52.18,52.19,500022,53.2,54.0,52.18,52.19,500022,0.0,1.0
2021-11-11,54.01,54.32,52.73,53.11,442728,54.01,54.32,52.73,53.11,442728,0.0,1.0
2021-11-12,54.56,54.7,53.06,53.8,588348,54.56,54.7,53.06,53.8,588348,0.0,1.0
2021-11-15,55.37,55.855,54.67,55.14,978886,55.37,55.855,54.67,55.14,978886,0.0,1.0
2021-11-16,54.91,55.93,54.82,55.64,484690,54.91,55.93,54.82,55.64,484690,0.0,1.0
2021-11-17,53.74,54.72,53.45,54.54,473309,53.74,54.72,53.45,54.54,473309,0.0,1.0
2021-11-18,53.31,53.87,52.6065,53.59,380455,53.31,53.87,52.6065,53.59,380455,0.0,1.0
2021-11-19,52.38,52.64,51.81,52.58,515997,52.38,52.64,51.81,52.58,515997,0.0,1.0
2021-11-22,52.94,53.99,52.62,53.18,411007,52.94,53.99,52.62,53.18,411007,0.0,1.0
2021-11-23,53.58,53.73,52.75,53.2,374036,53.58,53.73,52.75,53.2,374036,0.0,1.0
2021-11-24,53.07,54.39,52.58,53.41,310884,53.07,54.39,52.58,53.41,310884,0.0,1.0
2021-11-26,50.64,51.21,48.81,50.37,662966,50.64,51.21,48.81,50.37,662966,0.0,1.0
2021-11-29,50.32,52.1999,49.51,51.53,490044,50.32,52.1999,49.51,51.53,490044,0.0,1.0
2021-11-30,48.61,49.81,47.87,49.56,775150,48.61,49.81,47.87,49.56,775150,0.0,1.0
2021-12-01,46.99,50.5,46.96,49.93,649887,46.99,50.5,46.96,49.93,649887,0.0,1.0
2021-12-02,49.28,49.62,47.08,47.43,646590,49.28,49.62,47.08,47.43,646590,0.0,1.0
2021-12-03,48.97,50.07,48.55,49.3,564477,48.97,50.07,48.55,49.3,564477,0.0,1.0
2021-12-06,50.82,51.29,49.46,49.66,783390,50.82,51.29,49.46,49.66,783390,0.0,1.0
2021-12-07,50.93,51.7,50.54,51.22,498696,50.93,51.7,50.54,51.22,498696,0.0,1.0
2021-12-08,50.8,51.64,50.73,51.13,367091,50.8,51.64,50.73,51.13,367091,0.0,1.0
2021-12-09,51.26,51.485,50.02,50.21,322023,51.26,51.485,50.02,50.21,322023,0.0,1.0
2021-12-10,51.41,51.8,50.13,51.49,385540,51.41,51.8,50.13,51.49,385540,0.0,1.0
2021-12-13,49.55,51.0891,49.46,51.0891,475354,49.55,51.0891,49.46,51.0891,475354,0.0,1.0
2021-12-14,50.42,51.05,49.335,49.78,933629,50.42,51.05,49.335,49.78,933629,0.0,1.0
2021-12-15,50.69,50.755,49.07,50.44,620421,50.69,50.755,49.07,50.44,620421,0.0,1.0
2021-12-16,50.65,52.01,50.5,51.51,566962,50.65,52.01,50.5,51.51,566962,0.0,1.0
2021-12-17,50.54,50.95,48.885,50.58,2734621,50.54,50.95,48.885,50.58,2734621,0.0,1.0
2021-12-20,47.64,49.68,46.825,49.68,1180195,47.64,49.68,46.825,49.68,1180195,0.0,1.0
2021-12-21,50.69,50.7,48.39,48.39,645676,50.69,50.7,48.39,48.39,645676,0.0,1.0
2021-12-22,51.67,51.775,50.325,50.69,483803,51.67,51.775,50.325,50.69,483803,0.0,1.0
2021-12-23,52.23,53.069,52.17,52.27,390089,52.23,53.069,52.17,52.27,390089,0.0,1.0
2021-12-27,52.85,52.87,51.25,52.15,407022,52.85,52.87,51.25,52.15,407022,0.0,1.0
2021-12-28,52.84,53.85,52.15,52.92,403498,52.84,53.85,52.15,52.92,403498,0.0,1.0
2021-12-29,52.93,53.165,52.48,52.84,445306,52.93,53.165,52.48,52.84,445306,0.0,1.0
2021-12-30,52.07,53.54,52.07,52.57,355566,52.07,53.54,52.07,52.57,355566,0.0,1.0
2021-12-31,51.8,52.47,51.72,52.0,401116,51.8,52.47,51.72,52.0,401116,0.0,1.0
2022-01-03,53.25,53.69,52.0,52.2,541030,53.25,53.69,52.0,52.2,541030,0.0,1.0
2022-01-04,56.7,57.189,54.57,54.57,1037764,56.7,57.189,54.57,54.57,1037764,0.0,1.0
2022-01-05,53.7,56.41,53.57,56.08,782919,53.7,56.41,53.57,56.08,782919,0.0,1.0
2022-01-06,55.26,55.44,53.8,55.01,657314,55.26,55.44,53.8,55.01,657314,0.0,1.0
2022-01-07,56.17,56.94,55.52,55.99,525918,56.17,56.94,55.52,55.99,525918,0.0,1.0
2022-01-10,55.73,57.38,55.01,56.86,692884,55.73,57.38,55.01,56.86,692884,0.0,1.0
2022-01-11,57.15,57.15,55.11,56.35,458301,57.15,57.15,55.11,56.35,458301,0.0,1.0
2022-01-12,56.75,57.865,56.5747,57.49,828866,56.75,57.865,56.5747,57.49,828866,0.0,1.0
2022-01-13,57.23,58.23,57.05,57.09,568290,57.23,58.23,57.05,57.09,568290,0.0,1.0
2022-01-14,58.18,58.28,55.7,56.48,662215,58.18,58.28,55.7,56.48,662215,0.0,1.0
2022-01-18,55.95,57.9113,55.93,57.8,453141,55.95,57.9113,55.93,57.8,453141,0.0,1.0
2022-01-19,55.69,56.89,55.64,56.89,659880,55.69,56.89,55.64,56.89,659880,0.0,1.0
2022-01-20,55.25,57.05,55.11,55.69,534913,55.25,57.05,55.11,55.69,534913,0.0,1.0
2022-01-21,52.59,55.71,52.32,55.15,628407,52.59,55.71,52.32,55.15,628407,0.0,1.0
2022-01-24,52.61,52.83,49.16,51.31,878258,52.61,52.83,49.16,51.31,878258,0.0,1.0
2022-01-25,53.57,54.095,50.62,51.73,645783,53.57,54.095,50.62,51.73,645783,0.0,1.0
2022-01-26,53.75,55.4876,53.03,54.16,833804,53.75,55.4876,53.03,54.16,833804,0.0,1.0
2022-01-27,52.8,55.59,52.38,55.205,530048,52.8,55.59,52.38,55.205,530048,0.0,1.0
2022-01-28,52.47,52.62,50.96,52.31,505870,52.47,52.62,50.96,52.31,505870,0.0,1.0
2022-01-31,54.45,54.69,51.66,51.69,735357,54.45,54.69,51.66,51.69,735357,0.0,1.0
2022-02-01,56.15,56.34,54.16,54.56,555612,56.15,56.34,54.16,54.56,555612,0.0,1.0
2022-02-02,57.1,57.27,55.54,55.95,571318,57.1,57.27,55.54,55.95,571318,0.0,1.0
2022-02-03,55.96,57.9,55.86,56.64,625937,55.96,57.9,55.86,56.64,625937,0.0,1.0
2022-02-04,57.8,58.44,56.17,56.33,982055,57.8,58.44,56.17,56.33,982055,0.0,1.0
2022-02-07,59.0,59.5,57.83,57.83,729537,59.0,59.5,57.83,57.83,729537,0.0,1.0
2022-02-08,59.68,60.77,58.62,59.66,765162,59.68,60.77,58.62,59.66,765162,0.0,1.0
2022-02-09,59.44,60.99,59.3,59.91,548521,59.44,60.99,59.3,59.91,548521,0.0,1.0
2022-02-10,60.13,62.33,59.38,59.52,1031347,60.13,62.33,59.38,59.52,1031347,0.0,1.0
2022-02-11,57.3,60.9,56.66,60.39,1237911,57.3,60.9,56.66,60.39,1237911,0.0,1.0
2022-02-14,55.75,57.7,55.33,57.04,1133611,55.75,57.7,55.33,57.04,1133611,0.0,1.0
2022-02-15,57.58,58.27,56.76,56.76,536311,57.58,58.27,56.76,56.76,536311,0.0,1.0
2022-02-16,57.45,58.37,56.75,56.98,654165,57.45,58.37,56.75,56.98,654165,0.0,1.0
2022-02-17,55.67,57.0,55.145,56.41,537627,55.67,57.0,55.145,56.41,537627,0.0,1.0
2022-02-18,55.04,56.17,54.74,55.55,653349,55.04,56.17,54.74,55.55,653349,0.0,1.0
2022-02-22,53.48,55.33,53.21,54.29,656695,53.48,55.33,53.21,54.29,656695,0.0,1.0
2022-02-23,52.88,54.99,52.76,54.24,757130,52.88,54.99,52.76,54.24,757130,0.0,1.0
2022-02-24,52.07,52.2,50.0,50.5,671858,52.07,52.2,50.0,50.5,671858,0.0,1.0
2022-02-25,54.13,54.33,52.66,52.66,563810,54.13,54.33,52.66,52.66,563810,0.0,1.0
2022-02-28,52.26,52.69,51.56,52.62,806266,52.26,52.69,51.56,52.62,806266,0.0,1.0
2022-03-01,48.06,51.51,47.53,51.15,942525,48.06,51.51,47.53,51.15,942525,0.0,1.0
2022-03-02,50.34,50.72,48.48,48.48,792360,50.34,50.72,48.48,48.48,792360,0.0,1.0
2022-03-03,49.78,51.0,48.96,50.6,614121,49.78,51.0,48.96,50.6,614121,0.0,1.0
2022-03-04,47.06,48.36,46.55,48.3,675661,47.06,48.36,46.55,48.3,675661,0.0,1.0
2022-03-07,43.43,46.44,43.39,46.0,810515,43.43,46.44,43.39,46.0,810515,0.0,1.0
2022-03-08,44.16,45.98,42.17,43.88,1298537,44.16,45.98,42.17,43.88,1298537,0.0,1.0
2022-03-09,46.75,47.65,46.08,46.28,728371,46.75,47.65,46.08,46.28,728371,0.0,1.0
2022-03-10,46.4,47.065,45.52,45.54,511787,46.4,47.065,45.52,45.54,511787,0.0,1.0
2022-03-11,46.21,47.72,46.16,47.08,424586,46.21,47.72,46.16,47.08,424586,0.0,1.0
2022-03-14,47.06,48.155,46.68,47.21,698247,47.06,48.155,46.68,47.21,698247,0.0,1.0
2022-03-15,47.65,48.095,46.92,47.26,547006,47.65,48.095,46.92,47.26,547006,0.0,1.0
2022-03-16,50.5,50.6,47.92,48.44,708918,50.5,50.6,47.92,48.44,708918,0.0,1.0
2022-03-17,50.73,50.805,49.46,49.78,610410,50.73,50.805,49.46,49.78,610410,0.0,1.0
2022-03-18,50.68,50.77,49.4,49.78,1045988,50.68,50.77,49.4,49.78,1045988,0.0,1.0
2022-03-21,50.16,51.43,49.74,51.41,556912,50.16,51.43,49.74,51.41,556912,0.0,1.0
2022-03-22,52.06,52.41,50.97,50.97,553364,52.06,52.41,50.97,50.97,553364,0.0,1.0
2022-03-23,51.33,52.01,51.09,51.35,506470,51.33,52.01,51.09,51.35,506470,0.0,1.0
2022-03-24,52.25,52.54,51.25,51.81,499086,52.25,52.54,51.25,51.81,499086,0.0,1.0
2022-03-25,53.87,53.96,52.25,52.4,443746,53.87,53.96,52.25,52.4,443746,0.0,1.0
2022-03-28,53.87,54.07,52.92,54.07,574713,53.87,54.07,52.92,54.07,574713,0.0,1.0
2022-03-29,53.89,55.32,53.18,54.89,522355,53.89,55.32,53.18,54.89,522355,0.0,1.0
2022-03-30,52.23,54.0,51.98,53.62,485281,52.23,54.0,51.98,53.62,485281,0.0,1.0
2022-03-31,51.66,53.1883,51.64,51.92,546385,51.66,53.1883,51.64,51.92,546385,0.0,1.0
2022-04-01,52.41,52.84,51.82,52.3,486415,52.41,52.84,51.82,52.3,486415,0.0,1.0
2022-04-04,51.43,52.19,50.74,51.92,536684,51.43,52.19,50.74,51.92,536684,0.0,1.0
2022-04-05,51.81,52.31,51.34,51.76,453734,51.81,52.31,51.34,51.76,453734,0.0,1.0
2022-04-06,51.26,51.81,50.94,51.81,623343,51.26,51.81,50.94,51.81,623343,0.0,1.0
2022-04-07,49.3,51.275,48.4,51.02,765670,49.3,51.275,48.4,51.02,765670,0.0,1.0
2022-04-08,51.3,51.585,49.09,49.51,610082,51.3,51.585,49.09,49.51,610082,0.0,1.0
2022-04-11,51.57,52.75,51.17,51.17,569447,51.57,52.75,51.17,51.17,569447,0.0,1.0
2022-04-12,51.46,53.125,50.85,52.69,599204,51.46,53.125,50.85,52.69,599204,0.0,1.0
2022-04-13,53.13,53.24,50.67,50.96,450115,53.13,53.24,50.67,50.96,450115,0.0,1.0
2022-04-14,53.43,54.13,52.96,53.26,417719,53.43,54.13,52.96,53.26,417719,0.0,1.0
2022-04-18,53.38,54.05,52.94,52.94,517371,53.38,54.05,52.94,52.94,517371,0.0,1.0
2022-04-19,55.56,55.81,53.67,53.67,487619,55.56,55.81,53.67,53.67,487619,0.0,1.0
2022-04-20,56.61,56.85,56.13,56.13,356798,56.61,56.85,56.13,56.13,356798,0.0,1.0
2022-04-21,55.75,57.55,55.34,57.06,416311,55.75,57.55,55.34,57.06,416311,0.0,1.0
2022-04-22,53.52,55.57,53.41,55.57,435599,53.52,55.57,53.41,55.57,435599,0.0,1.0
2022-04-25,53.64,53.695,51.03,52.94,509639,53.64,53.695,51.03,52.94,509639,0.0,1.0
2022-04-26,50.88,52.795,50.81,52.6,641816,50.88,52.795,50.81,52.6,641816,0.0,1.0
2022-04-27,51.54,52.28,50.49,50.77,640343,51.54,52.28,50.49,50.77,640343,0.0,1.0
2022-04-28,52.7,52.82,50.83,52.14,431131,52.7,52.82,50.83,52.14,431131,0.0,1.0
2022-04-29,51.36,53.33,51.13,52.25,467435,51.36,53.33,51.13,52.25,467435,0.0,1.0
2022-05-02,52.56,52.57,50.99,51.41,591077,52.56,52.57,50.99,51.41,591077,0.0,1.0
2022-05-03,53.13,54.47,52.26,52.65,536539,53.13,54.47,52.26,52.65,536539,0.0,1.0
2022-05-04,55.75,55.91,52.73,53.33,547829,55.75,55.91,52.73,53.33,547829,0.0,1.0
2022-05-05,53.49,55.21,52.14,55.21,640852,53.49,55.21,52.14,55.21,640852,0.0,1.0
2022-05-06,52.11,53.4469,51.465,53.38,625920,52.11,53.4469,51.465,53.38,625920,0.0,1.0
2022-05-09,51.11,52.0,50.15,51.36,696778,51.11,52.0,50.15,51.36,696778,0.0,1.0
2022-05-10,47.24,50.85,46.06,50.5,1380401,47.24,50.85,46.06,50.5,1380401,0.0,1.0
2022-05-11,44.72,48.79,44.57,46.98,971730,44.72,48.79,44.57,46.98,971730,0.0,1.0
2022-05-12,43.3,44.76,41.7,44.54,1329400,43.3,44.76,41.7,44.54,1329400,0.0,1.0
2022-05-13,45.81,46.14,43.705,43.93,720735,45.81,46.14,43.705,43.93,720735,0.0,1.0
2022-05-16,46.34,46.78,45.15,45.62,912900,46.34,46.78,45.15,45.62,912900,0.0,1.0
2022-05-17,48.9,49.04,47.35,47.65,530164,48.9,49.04,47.35,47.65,530164,0.0,1.0
2022-05-18,46.81,48.93,46.65,48.78,512010,46.81,48.93,46.65,48.78,512010,0.0,1.0
2022-05-19,45.78,47.11,45.27,46.1,617647,45.78,47.11,45.27,46.1,617647,0.0,1.0
2022-05-20,45.87,46.64,44.57,46.28,435206,45.87,46.64,44.57,46.28,435206,0.0,1.0
2022-05-23,46.44,47.59,46.22,46.74,666386,46.44,47.59,46.22,46.74,666386,0.0,1.0
2022-05-24,45.86,46.24,44.4,46.18,477697,45.86,46.24,44.4,46.18,477697,0.0,1.0
2022-05-25,47.2,47.48,45.06,45.84,399607,47.2,47.48,45.06,45.84,399607,0.0,1.0
2022-05-26,48.45,48.915,47.34,47.34,341087,48.45,48.915,47.34,47.34,341087,0.0,1.0
2022-05-27,49.7,49.7,48.72,48.83,403107,49.7,49.7,48.72,48.83,403107,0.0,1.0
2022-05-31,49.12,49.97,48.6,49.02,668953,49.12,49.97,48.6,49.02,668953,0.0,1.0
2022-06-01,48.56,49.48,47.73,49.07,497442,48.56,49.48,47.73,49.07,497442,0.0,1.0
2022-06-02,49.02,49.23,48.1,48.4,415506,49.02,49.23,48.1,48.4,415506,0.0,1.0
2022-06-03,47.75,49.66,47.51,48.78,352395,47.75,49.66,47.51,48.78,352395,0.0,1.0
2022-06-06,49.25,50.21,48.105,48.76,519468,49.25,50.21,48.105,48.76,519468,0.0,1.0
2022-06-07,49.65,49.735,48.3,48.6,371127,49.65,49.735,48.3,48.6,371127,0.0,1.0
2022-06-08,49.09,49.64,48.78,49.31,300210,49.09,49.64,48.78,49.31,300210,0.0,1.0
2022-06-09,46.94,49.0,46.92,48.69,371297,46.94,49.0,46.92,48.69,371297,0.0,1.0
2022-06-10,43.98,46.27,43.92,45.36,547830,43.98,46.27,43.92,45.36,547830,0.0,1.0
2022-06-13,41.0,42.87,40.7,42.25,730211,41.0,42.87,40.7,42.25,730211,0.0,1.0
2022-06-14,41.67,42.0,41.0,41.46,874934,41.67,42.0,41.0,41.46,874934,0.0,1.0
2022-06-15,42.24,43.0,41.32,42.51,734676,42.24,43.0,41.32,42.51,734676,0.0,1.0
2022-06-16,39.29,41.1,38.82,41.0,1076642,39.29,41.1,38.82,41.0,1076642,0.0,1.0
2022-06-17,40.63,41.01,39.06,39.35,1576557,40.63,41.01,39.06,39.35,1576557,0.0,1.0
2022-06-21,41.7,42.75,41.15,42.34,1101323,41.7,42.75,41.15,42.34,1101323,0.0,1.0
2022-06-22,41.42,41.66,40.125,40.78,949200,41.42,41.66,40.125,40.78,949200,0.0,1.0
2022-06-23,40.28,41.31,39.47,41.26,514737,40.28,41.31,39.47,41.26,514737,0.0,1.0
2022-06-24,42.17,42.42,40.7,40.7,1294745,42.17,42.42,40.7,40.7,1294745,0.0,1.0
2022-06-27,41.63,42.36,41.44,42.25,727883,41.63,42.36,41.44,42.25,727883,0.0,1.0
2022-06-28,41.84,43.23,41.73,42.25,1011559,41.84,43.23,41.73,42.25,1011559,0.0,1.0
2022-06-29,41.32,42.23,40.97,41.32,899631,41.32,42.23,40.97,41.32,899631,0.0,1.0
2022-06-30,41.02,41.41,39.0037,40.35,1053499,41.02,41.41,39.0037,40.35,1053499,0.0,1.0
2022-07-01,42.61,42.79,40.82,40.82,1066697,42.61,42.79,40.82,40.82,1066697,0.0,1.0
2022-07-05,41.4,41.71,40.49,41.71,739753,41.4,41.71,40.49,41.71,739753,0.0,1.0
2022-07-06,39.95,41.43,39.53,40.82,1344221,39.95,41.43,39.53,40.82,1344221,0.0,1.0
2022-07-07,40.59,41.535,40.44,41.13,744572,40.59,41.535,40.44,41.13,744572,0.0,1.0
2022-07-08,40.54,41.09,40.25,40.51,567299,40.54,41.09,40.25,40.51,567299,0.0,1.0
2022-07-11,40.61,40.73,39.65,39.67,496411,40.61,40.73,39.65,39.67,496411,0.0,1.0
2022-07-12,41.42,42.33,40.19,40.2,582257,41.42,42.33,40.19,40.2,582257,0.0,1.0
2022-07-13,39.98,40.78,39.24,40.78,786108,39.98,40.78,39.24,40.78,786108,0.0,1.0
2022-07-14,38.97,39.4299,38.3802,38.6,531307,38.97,39.4299,38.3802,38.6,531307,0.0,1.0
2022-07-15,40.08,40.4439,39.03,39.78,463682,40.08,40.4439,39.03,39.78,463682,0.0,1.0
2022-07-18,40.19,41.395,39.97,40.87,473641,40.19,41.395,39.97,40.87,473641,0.0,1.0
2022-07-19,41.65,42.02,40.99,41.05,410554,41.65,42.02,40.99,41.05,410554,0.0,1.0
2022-07-20,41.97,42.175,41.06,41.25,471524,41.97,42.175,41.06,41.25,471524,0.0,1.0
2022-07-21,42.01,42.06,40.98,41.54,358754,42.01,42.06,40.98,41.54,358754,0.0,1.0
2022-07-22,41.64,42.51,41.07,42.24,294701,41.64,42.51,41.07,42.24,294701,0.0,1.0
2022-07-25,42.33,42.5,41.77,41.87,401136,42.33,42.5,41.77,41.87,401136,0.0,1.0
2022-07-26,41.46,42.28,41.35,41.84,423190,41.46,42.28,41.35,41.84,423190,0.0,1.0
2022-07-27,42.67,42.9,41.79,42.0,360741,42.67,42.9,41.79,42.0,360741,0.0,1.0
2022-07-28,42.65,42.93,41.73,42.42,421923,42.65,42.93,41.73,42.42,421923,0.0,1.0
2022-07-29,43.42,44.0,42.72,42.73,680817,43.42,44.0,42.72,42.73,680817,0.0,1.0
2022-08-01,43.21,43.5,42.34,42.91,494103,43.21,43.5,42.34,42.91,494103,0.0,1.0
2022-08-02,42.29,43.24,42.27,42.99,470810,42.29,43.24,42.27,42.99,470810,0.0,1.0
2022-08-03,43.85,44.0,42.65,42.8,907336,43.85,44.0,42.65,42.8,907336,0.0,1.0
2022-08-04,42.5,44.03,42.45,43.77,891535,42.5,44.03,42.45,43.77,891535,0.0,1.0
2022-08-05,45.13,48.73,44.8,48.73,1141017,45.13,48.73,44.8,48.73,1141017,0.0,1.0
2022-08-08,45.89,46.61,45.495,45.61,860665,45.89,46.61,45.495,45.61,860665,0.0,1.0
2022-08-09,46.87,46.94,45.79,46.0,723889,46.87,46.94,45.79,46.0,723889,0.0,1.0
2022-08-10,48.15,48.64,47.535,47.71,425521,48.15,48.64,47.535,47.71,425521,0.0,1.0
2022-08-11,49.51,49.57,48.8,48.92,743368,49.51,49.57,48.8,48.92,743368,0.0,1.0
2022-08-12,50.39,50.45,49.3,49.76,413584,50.39,50.45,49.3,49.76,413584,0.0,1.0
2022-08-15,49.92,50.195,49.36,49.43,366663,49.92,50.195,49.36,49.43,366663,0.0,1.0
2022-08-16,50.61,50.8,49.78,49.78,434057,50.61,50.8,49.78,49.78,434057,0.0,1.0
2022-08-17,50.32,50.61,49.57,49.91,622192,50.32,50.61,49.57,49.91,622192,0.0,1.0
2022-08-18,51.32,51.54,50.1646,50.19,416813,51.32,51.54,50.1646,50.19,416813,0.0,1.0
2022-08-19,49.58,50.97,49.43,50.78,351442,49.58,50.97,49.43,50.78,351442,0.0,1.0
2022-08-22,48.34,48.795,48.22,48.47,417847,48.34,48.795,48.22,48.47,417847,0.0,1.0
2022-08-23,48.49,49.09,48.34,48.34,529128,48.49,49.09,48.34,48.34,529128,0.0,1.0
2022-08-24,48.89,49.17,48.16,48.27,298129,48.89,49.17,48.16,48.27,298129,0.0,1.0
2022-08-25,50.48,50.87,48.6275,49.07,312609,50.48,50.87,48.6275,49.07,312609,0.0,1.0
2022-08-26,48.45,50.835,48.38,50.59,381128,48.45,50.835,48.38,50.59,381128,0.0,1.0
2022-08-29,48.09,48.54,47.62,47.88,366485,48.09,48.54,47.62,47.88,366485,0.0,1.0
2022-08-30,47.73,48.23,47.37,48.11,356947,47.73,48.23,47.37,48.11,356947,0.0,1.0
2022-08-31,47.55,48.18,47.34,47.95,418150,47.55,48.18,47.34,47.95,418150,0.0,1.0
2022-09-01,47.24,47.51,46.22,47.51,398194,47.24,47.51,46.22,47.51,398194,0.0,1.0
2022-09-02,46.88,48.54,46.6,48.22,504596,46.88,48.54,46.6,48.22,504596,0.0,1.0
2022-09-06,46.67,47.51,46.065,47.09,580267,46.67,47.51,46.065,47.09,580267,0.0,1.0
2022-09-07,47.8,47.9,46.3,46.64,514649,47.8,47.9,46.3,46.64,514649,0.0,1.0
2022-09-08,48.55,48.68,47.29,47.5,353972,48.55,48.68,47.29,47.5,353972,0.0,1.0
2022-09-09,50.72,50.75,49.13,49.13,576120,50.72,50.75,49.13,49.13,576120,0.0,1.0
2022-09-12,50.96,52.03,50.7212,50.92,425740,50.96,52.03,50.7212,50.92,425740,0.0,1.0
2022-09-13,49.24,50.481,49.15,49.66,477831,49.24,50.481,49.15,49.66,477831,0.0,1.0
2022-09-14,49.07,49.5823,48.22,49.49,414788,49.07,49.5823,48.22,49.49,414788,0.0,1.0
2022-09-15,49.27,50.065,48.865,49.18,584028,49.27,50.065,48.865,49.18,584028,0.0,1.0
2022-09-16,47.88,48.78,47.58,48.78,1753431,47.88,48.78,47.58,48.78,1753431,0.0,1.0
2022-09-19,49.21,49.25,47.03,47.03,543607,49.21,49.25,47.03,47.03,543607,0.0,1.0
2022-09-20,48.65,48.96,48.14,48.69,463345,48.65,48.96,48.14,48.69,463345,0.0,1.0
2022-09-21,48.13,49.72,48.11,48.87,366347,48.13,49.72,48.11,48.87,366347,0.0,1.0
2022-09-22,46.91,48.27,46.59,48.27,495703,46.91,48.27,46.59,48.27,495703,0.0,1.0
2022-09-23,44.68,46.37,44.13,46.01,580184,44.68,46.37,44.13,46.01,580184,0.0,1.0
2022-09-26,43.45,44.92,43.26,43.97,518031,43.45,44.92,43.26,43.97,518031,0.0,1.0
2022-09-27,42.82,44.29,42.325,43.77,704936,42.82,44.29,42.325,43.77,704936,0.0,1.0
2022-09-28,44.53,44.79,42.5,42.6,643688,44.53,44.79,42.5,42.6,643688,0.0,1.0
2022-09-29,43.81,43.83,42.66,43.74,699853,43.81,43.83,42.66,43.74,699853,0.0,1.0
2022-09-30,43.42,44.62,43.32,43.81,537084,43.42,44.62,43.32,43.81,537084,0.0,1.0
2022-10-03,45.11,45.32,43.21,44.09,446151,45.11,45.32,43.21,44.09,446151,0.0,1.0
2022-10-04,48.57,48.58,45.91,45.91,856839,48.57,48.58,45.91,45.91,856839,0.0,1.0
2022-10-05,48.26,48.39,47.16,47.55,383999,48.26,48.39,47.16,47.55,383999,0.0,1.0
2022-10-06,48.29,48.42,47.54,47.54,437302,48.29,48.42,47.54,47.54,437302,0.0,1.0
2022-10-07,46.99,47.96,46.4,47.55,601154,46.99,47.96,46.4,47.55,601154,0.0,1.0
2022-10-10,46.93,47.63,46.4,47.27,308681,46.93,47.63,46.4,47.27,308681,0.0,1.0
2022-10-11,46.82,47.88,46.23,46.41,737277,46.82,47.88,46.23,46.41,737277,0.0,1.0
2022-10-12,46.71,47.45,45.72,46.52,731333,46.71,47.45,45.72,46.52,731333,0.0,1.0
2022-10-13,48.93,49.01,45.44,46.1,576326,48.93,49.01,45.44,46.1,576326,0.0,1.0
2022-10-14,48.63,50.05,48.11,49.4,434044,48.63,50.05,48.11,49.4,434044,0.0,1.0
2022-10-17,49.84,50.28,49.4,49.92,593181,49.84,50.28,49.4,49.92,593181,0.0,1.0
2022-10-18,51.42,51.88,50.88,51.31,589683,51.42,51.88,50.88,51.31,589683,0.0,1.0
2022-10-19,50.57,51.67,49.69,50.67,379456,50.57,51.67,49.69,50.67,379456,0.0,1.0
2022-10-20,49.78,51.135,49.5,50.77,425647,49.78,51.135,49.5,50.77,425647,0.0,1.0
2022-10-21,52.15,52.53,49.92,50.01,721331,52.15,52.53,49.92,50.01,721331,0.0,1.0
2022-10-24,52.88,53.175,52.13,52.33,395892,52.88,53.175,52.13,52.33,395892,0.0,1.0
2022-10-25,53.97,54.42,52.3,52.42,508853,53.97,54.42,52.3,52.42,508853,0.0,1.0
2022-10-26,54.55,54.95,54.07,54.25,494905,54.55,54.95,54.07,54.25,494905,0.0,1.0
2022-10-27,54.43,55.5,54.27,55.09,363747,54.43,55.5,54.27,55.09,363747,0.0,1.0
2022-10-28,57.16,57.38,54.56,54.56,681764,57.16,57.38,54.56,54.56,681764,0.0,1.0
2022-10-31,57.07,57.69,56.3396,56.56,506285,57.07,57.69,56.3396,56.56,506285,0.0,1.0
2022-11-01,57.71,58.4,57.1,57.43,789955,57.71,58.4,57.1,57.43,789955,0.0,1.0
2022-11-02,56.37,58.0,56.1,57.15,557081,56.37,58.0,56.1,57.15,557081,0.0,1.0
2022-11-03,54.04,54.765,52.9,54.61,721520,54.04,54.765,52.9,54.61,721520,0.0,1.0
2022-11-04,56.04,56.33,54.685,55.27,620648,56.04,56.33,54.685,55.27,620648,0.0,1.0
2022-11-07,56.44,56.635,55.76,56.18,714274,56.44,56.635,55.76,56.18,714274,0.0,1.0
2022-11-08,52.24,54.5,50.75,54.5,1441796,52.24,54.5,50.75,54.5,1441796,0.0,1.0
2022-11-09,50.29,51.77,50.1,51.0,761870,50.29,51.77,50.1,51.0,761870,0.0,1.0
2022-11-10,53.93,54.36,51.73,52.28,1087547,53.93,54.36,51.73,52.28,1087547,0.0,1.0
2022-11-11,54.52,55.45,53.94,54.57,666166,54.52,55.45,53.94,54.57,666166,0.0,1.0
2022-11-14,54.02,54.56,53.48,53.85,422302,54.02,54.56,53.48,53.85,422302,0.0,1.0
2022-11-15,54.51,55.56,54.25,54.89,363049,54.51,55.56,54.25,54.89,363049,0.0,1.0
2022-11-16,52.71,54.54,52.27,54.32,482519,52.71,54.54,52.27,54.32,482519,0.0,1.0
2022-11-17,52.61,52.905,51.32,51.43,449337,52.61,52.905,51.32,51.43,449337,0.0,1.0
2022-11-18,53.8,54.84,53.02,53.45,338556,53.8,54.84,53.02,53.45,338556,0.0,1.0
2022-11-21,54.06,54.18,52.95,53.52,399347,54.06,54.18,52.95,53.52,399347,0.0,1.0
2022-11-22,55.3,55.66,54.69,54.71,364329,55.3,55.66,54.69,54.71,364329,0.0,1.0
2022-11-23,54.68,55.43,54.4,54.68,260576,54.68,55.43,54.4,54.68,260576,0.0,1.0
2022-11-25,55.34,55.5,52.05,54.69,138775,55.34,55.5,52.05,54.69,138775,0.0,1.0
2022-11-28,54.01,55.17,53.36,54.49,404996,54.01,55.17,53.36,54.49,404996,0.0,1.0
2022-11-29,54.54,54.87,53.99,53.99,254566,54.54,54.87,53.99,53.99,254566,0.0,1.0
2022-11-30,55.74,55.78,53.47,54.11,399972,55.74,55.78,53.47,54.11,399972,0.0,1.0
2022-12-01,55.6,56.17,55.39,55.99,329444,55.6,56.17,55.39,55.99,329444,0.0,1.0
2022-12-02,55.03,55.94,54.575,54.98,440406,55.03,55.94,54.575,54.98,440406,0.0,1.0
2022-12-05,53.16,54.62,52.74,54.47,622960,53.16,54.62,52.74,54.47,622960,0.0,1.0
2022-12-06,53.39,53.51,52.415,52.82,541038,53.39,53.51,52.415,52.82,541038,0.0,1.0
2022-12-07,52.98,53.7799,52.88,53.01,283631,52.98,53.7799,52.88,53.01,283631,0.0,1.0
2022-12-08,53.12,54.12,52.955,53.35,365546,53.12,54.12,52.955,53.35,365546,0.0,1.0
2022-12-09,52.17,53.17,52.16,52.41,266332,52.17,53.17,52.16,52.41,266332,0.0,1.0
2022-12-12,53.2,53.3,51.62,52.31,574413,53.2,53.3,51.62,52.31,574413,0.0,1.0
2022-12-13,52.72,54.94,52.25,54.94,502566,52.72,54.94,52.25,54.94,502566,0.0,1.0
2022-12-14,52.32,53.64,51.92,52.71,341532,52.32,53.64,51.92,52.71,341532,0.0,1.0
2022-12-15,50.69,51.5796,50.5,51.4,376117,50.69,51.5796,50.5,51.4,376117,0.0,1.0
2022-12-16,49.78,50.315,49.27,49.96,1338134,49.78,50.315,49.27,49.96,1338134,0.0,1.0
2022-12-19,49.85,50.605,49.495,50.0,416593,49.85,50.605,49.495,50.0,416593,0.0,1.0
2022-12-20,50.52,50.68,49.78,49.94,556667,50.52,50.68,49.78,49.94,556667,0.0,1.0
2022-12-21,52.03,52.44,51.17,51.19,497578,52.03,52.44,51.17,51.19,497578,0.0,1.0
2022-12-22,50.91,51.78,50.18,51.78,459016,50.91,51.78,50.18,51.78,459016,0.0,1.0
2022-12-23,51.13,51.46,50.64,50.85,310712,51.13,51.46,50.64,50.85,310712,0.0,1.0
2022-12-27,50.79,51.39,50.44,51.35,254295,50.79,51.39,50.44,51.35,254295,0.0,1.0
2022-12-28,49.69,51.03,49.655,50.71,363444,49.69,51.03,49.655,50.71,363444,0.0,1.0
2022-12-29,51.54,51.73,49.71,49.78,288679,51.54,51.73,49.71,49.78,288679,0.0,1.0
2022-12-30,51.27,51.69,50.81,51.25,242243,51.27,51.69,50.81,51.25,242243,0.0,1.0
2023-01-03,51.04,52.275,50.65,51.51,269009,51.04,52.275,50.65,51.51,269009,0.0,1.0
2023-01-04,52.14,52.48,51.555,51.59,334690,52.14,52.48,51.555,51.59,334690,0.0,1.0
2023-01-05,51.75,52.5,51.37,52.5,369558,51.75,52.5,51.37,52.5,369558,0.0,1.0
2023-01-06,53.18,53.275,52.51,52.73,325592,53.18,53.275,52.51,52.73,325592,0.0,1.0
2023-01-09,51.89,53.385,51.73,53.33,483989,51.89,53.385,51.73,53.33,483989,0.0,1.0
2023-01-10,51.86,52.32,51.51,52.32,426406,51.86,52.32,51.51,52.32,426406,0.0,1.0
2023-01-11,53.8,53.95,52.055,52.21,432800,53.8,53.95,52.055,52.21,432800,0.0,1.0
2023-01-12,53.74,54.465,53.57,54.37,305959,53.74,54.465,53.57,54.37,305959,0.0,1.0
2023-01-13,54.02,54.27,53.51,53.51,432405,54.02,54.27,53.51,53.51,432405,0.0,1.0
2023-01-17,53.94,54.155,53.43,54.01,355913,53.94,54.155,53.43,54.01,355913,0.0,1.0
2023-01-18,51.64,53.9,51.63,53.75,274487,51.64,53.9,51.63,53.75,274487,0.0,1.0
2023-01-19,51.29,51.53,50.35,51.0,557294,51.29,51.53,50.35,51.0,557294,0.0,1.0
2023-01-20,53.03,53.07,51.22,51.36,321710,53.03,53.07,51.22,51.36,321710,0.0,1.0
2023-01-23,53.82,54.28,52.2812,52.96,303948,53.82,54.28,52.2812,52.96,303948,0.0,1.0
2023-01-24,53.98,54.51,52.64,53.39,252975,53.98,54.51,52.64,53.39,252975,0.0,1.0
2023-01-25,55.0,55.17,53.62,53.62,243520,55.0,55.17,53.62,53.62,243520,0.0,1.0
2023-01-26,55.32,55.74,54.485,55.44,286006,55.32,55.74,54.485,55.44,286006,0.0,1.0
2023-01-27,55.4,55.845,55.12,55.26,254947,55.4,55.845,55.12,55.26,254947,0.0,1.0
2023-01-30,54.86,56.21,54.78,54.81,316306,54.86,56.21,54.78,54.81,316306,0.0,1.0
2023-01-31,56.27,56.28,54.5,55.01,474479,56.27,56.28,54.5,55.01,474479,0.0,1.0
2023-02-01,56.55,57.08,55.42,56.01,345367,56.55,57.08,55.42,56.01,345367,0.0,1.0
2023-02-02,57.91,58.25,55.8,56.86,515896,57.91,58.25,55.8,56.86,515896,0.0,1.0
2023-02-03,56.88,57.99,56.775,57.35,453016,56.88,57.99,56.775,57.35,453016,0.0,1.0
2023-02-06,56.65,57.29,55.91,56.36,452371,56.65,57.29,55.91,56.36,452371,0.0,1.0
2023-02-07,57.67,57.86,55.85,56.22,615311,57.67,57.86,55.85,56.22,615311,0.0,1.0
2023-02-08,58.44,58.85,56.87,57.21,455779,58.44,58.85,56.87,57.21,455779,0.0,1.0
2023-02-09,57.84,59.68,57.675,58.86,557577,57.84,59.68,57.675,58.86,557577,0.0,1.0
2023-02-10,57.84,58.76,53.27,57.17,955999,57.84,58.76,53.27,57.17,955999,0.0,1.0
2023-02-13,59.98,60.02,57.48,57.8,552854,59.98,60.02,57.48,57.8,552854,0.0,1.0
2023-02-14,59.74,60.3,58.86,59.68,402656,59.74,60.3,58.86,59.68,402656,0.0,1.0
2023-02-15,59.87,59.929,59.02,59.48,307163,59.87,59.929,59.02,59.48,307163,0.0,1.0
2023-02-16,59.37,60.54,59.07,59.39,351078,59.37,60.54,59.07,59.39,351078,0.0,1.0
2023-02-17,59.16,59.99,58.31,59.16,328296,59.16,59.99,58.31,59.16,328296,0.0,1.0
2023-02-21,56.71,58.69,56.34,58.28,349322,56.71,58.69,56.34,58.28,349322,0.0,1.0
2023-02-22,56.8,57.095,56.45,56.62,298986,56.8,57.095,56.45,56.62,298986,0.0,1.0
2023-02-23,57.21,58.26,56.48,57.17,294583,57.21,58.26,56.48,57.17,294583,0.0,1.0
2023-02-24,57.28,57.4,56.17,56.46,332686,57.28,57.4,56.17,56.46,332686,0.0,1.0
2023-02-27,57.41,58.395,57.18,57.73,341569,57.41,58.395,57.18,57.73,341569,0.0,1.0
2023-02-28,57.83,58.4873,57.12,57.35,442810,57.83,58.4873,57.12,57.35,442810,0.0,1.0
2023-03-01,58.35,59.21,57.4,57.4,451790,58.35,59.21,57.4,57.4,451790,0.0,1.0
2023-03-02,57.79,58.16,56.7,58.16,393083,57.79,58.16,56.7,58.16,393083,0.0,1.0
2023-03-03,58.45,58.8,57.39,57.85,360473,58.45,58.8,57.39,57.85,360473,0.0,1.0
2023-03-06,57.39,58.7738,57.21,58.38,511321,57.39,58.7738,57.21,58.38,511321,0.0,1.0
2023-03-07,56.28,57.36,56.04,57.01,369713,56.28,57.36,56.04,57.01,369713,0.0,1.0
2023-03-08,55.03,57.44,54.66,56.42,434297,55.03,57.44,54.66,56.42,434297,0.0,1.0
2023-03-09,51.84,54.825,51.57,54.79,627969,51.84,54.825,51.57,54.79,627969,0.0,1.0
2023-03-10,48.75,51.71,48.51,50.98,534098,48.75,51.71,48.51,50.98,534098,0.0,1.0
2023-03-13,45.13,47.11,43.42,47.05,1106439,45.13,47.11,43.42,47.05,1106439,0.0,1.0
2023-03-14,45.19,48.79,44.78,46.86,1052434,45.19,48.79,44.78,46.86,1052434,0.0,1.0
2023-03-15,42.98,43.26,41.49,42.54,932967,42.98,43.26,41.49,42.54,932967,0.0,1.0
2023-03-16,43.65,44.18,40.7,42.19,1478556,43.65,44.18,40.7,42.19,1478556,0.0,1.0
2023-03-17,40.67,43.2425,40.21,43.07,1424263,40.67,43.2425,40.21,43.07,1424263,0.0,1.0
2023-03-20,42.45,43.5,41.2,41.44,946699,42.45,43.5,41.2,41.44,946699,0.0,1.0
2023-03-21,44.48,45.22,44.1401,44.32,903957,44.48,45.22,44.1401,44.32,903957,0.0,1.0
2023-03-22,42.04,44.4,41.951,44.4,510895,42.04,44.4,41.951,44.4,510895,0.0,1.0
2023-03-23,40.83,42.685,40.425,42.21,727590,40.83,42.685,40.425,42.21,727590,0.0,1.0
2023-03-24,41.39,41.53,39.54,39.93,857690,41.39,41.53,39.54,39.93,857690,0.0,1.0
2023-03-27,42.66,43.195,41.67,42.26,911108,42.66,43.195,41.67,42.26,911108,0.0,1.0
2023-03-28,42.42,42.605,41.87,42.23,821040,42.42,42.605,41.87,42.23,821040,0.0,1.0
2023-03-29,43.1,43.28,42.4909,43.17,555613,43.1,43.28,42.4909,43.17,555613,0.0,1.0
2023-03-30,43.28,44.35,43.19,43.78,393089,43.28,44.35,43.19,43.78,393089,0.0,1.0
2023-03-31,44.11,44.18,43.09,43.49,318285,44.11,44.18,43.09,43.49,318285,0.0,1.0
2023-04-03,44.06,44.69,43.58,44.22,512175,44.06,44.69,43.58,44.22,512175,0.0,1.0
2023-04-04,42.42,44.45,41.54,44.01,915873,42.42,44.45,41.54,44.01,915873,0.0,1.0
2023-04-05,41.8,42.54,41.29,41.78,1582483,41.8,42.54,41.29,41.78,1582483,0.0,1.0
2023-04-06,41.98,42.54,41.52,42.01,666817,41.98,42.54,41.52,42.01,666817,0.0,1.0
2023-04-10,42.61,42.84,41.52,41.81,526851,42.61,42.84,41.52,41.81,526851,0.0,1.0
2023-04-11,43.13,43.415,42.23,42.62,415235,43.13,43.415,42.23,42.62,415235,0.0,1.0
2023-04-12,42.49,43.96,42.37,43.77,364053,42.49,43.96,42.37,43.77,364053,0.0,1.0
2023-04-13,42.52,42.93,42.16,42.53,408966,42.52,42.93,42.16,42.53,408966,0.0,1.0
2023-04-14,42.61,43.585,42.195,43.14,414206,42.61,43.585,42.195,43.14,414206,0.0,1.0
2023-04-17,43.61,43.66,42.17,42.43,385056,43.61,43.66,42.17,42.43,385056,0.0,1.0
2023-04-18,43.92,44.19,42.83,43.66,449632,43.92,44.19,42.83,43.66,449632,0.0,1.0
2023-04-19,44.75,44.86,43.75,43.93,537474,44.75,44.86,43.75,43.93,537474,0.0,1.0
2023-04-20,44.05,44.69,43.7,44.2,427085,44.05,44.69,43.7,44.2,427085,0.0,1.0
2023-04-21,43.47,44.05,42.97,44.03,437675,43.47,44.05,42.97,44.03,437675,0.0,1.0
2023-04-24,43.05,44.0,42.91,43.08,569020,43.05,44.0,42.91,43.08,569020,0.0,1.0
2023-04-25,42.13,42.6,41.87,42.19,383871,42.13,42.6,41.87,42.19,383871,0.0,1.0
2023-04-26,41.85,42.71,41.59,42.13,520226,41.85,42.71,41.59,42.13,520226,0.0,1.0
2023-04-27,42.93,43.04,41.77,42.1,446636,42.93,43.04,41.77,42.1,446636,0.0,1.0
2023-04-28,44.2,44.25,42.695,42.9,322250,44.2,44.25,42.695,42.9,322250,0.0,1.0
2023-05-01,44.05,44.67,43.8,44.07,491244,44.05,44.67,43.8,44.07,491244,0.0,1.0
2023-05-02,42.47,43.6,41.82,43.59,602000,42.47,43.6,41.82,43.59,602000,0.0,1.0
2023-05-03,42.11,43.67,41.97,42.75,611339,42.11,43.67,41.97,42.75,611339,0.0,1.0
2023-05-04,40.71,41.57,39.88,41.51,769038,40.71,41.57,39.88,41.51,769038,0.0,1.0
2023-05-05,42.93,42.97,41.9,41.93,590219,42.93,42.97,41.9,41.93,590219,0.0,1.0
2023-05-08,43.41,43.66,42.78,43.36,680110,43.41,43.66,42.78,43.36,680110,0.0,1.0
2023-05-09,41.85,42.37,41.08,41.83,692249,41.85,42.37,41.08,41.83,692249,0.0,1.0
2023-05-10,40.75,42.0,39.235,41.8,838609,40.75,42.0,39.235,41.8,838609,0.0,1.0
2023-05-11,40.95,40.99,39.82,40.19,533506,40.95,40.99,39.82,40.19,533506,0.0,1.0
2023-05-12,39.86,41.83,39.37,41.42,589932,39.86,41.83,39.37,41.42,589932,0.0,1.0
2023-05-15,40.61,40.93,39.8,39.92,442553,40.61,40.93,39.8,39.92,442553,0.0,1.0
2023-05-16,39.91,40.73,39.86,40.32,359009,39.91,40.73,39.86,40.32,359009,0.0,1.0
2023-05-17,41.64,41.87,40.375,40.54,461005,41.64,41.87,40.375,40.54,461005,0.0,1.0
2023-05-18,41.97,42.045,41.19,41.39,477363,41.97,42.045,41.19,41.39,477363,0.0,1.0
2023-05-19,40.87,42.28,40.77,42.08,396952,40.87,42.28,40.77,42.08,396952,0.0,1.0
2023-05-22,41.48,41.635,40.57,41.06,366707,41.48,41.635,40.57,41.06,366707,0.0,1.0
2023-05-23,41.3,42.46,41.14,41.33,465737,41.3,42.46,41.14,41.33,465737,0.0,1.0
2023-05-24,40.18,41.05,39.81,41.05,348583,40.18,41.05,39.81,41.05,348583,0.0,1.0
2023-05-25,40.78,40.8,39.98,40.12,425420,40.78,40.8,39.98,40.12,425420,0.0,1.0
2023-05-26,41.44,41.45,40.46,40.95,359948,41.44,41.45,40.46,40.95,359948,0.0,1.0
2023-05-30,41.5,41.76,40.6,41.44,690767,41.5,41.76,40.6,41.44,690767,0.0,1.0
2023-05-31,40.26,41.3,39.615,41.02,979629,40.26,41.3,39.615,41.02,979629,0.0,1.0
2023-06-01,41.59,41.73,40.271,40.56,507831,41.59,41.73,40.271,40.56,507831,0.0,1.0
2023-06-02,43.57,44.07,42.47,42.53,956968,43.57,44.07,42.47,42.53,956968,0.0,1.0
2023-06-05,42.83,43.66,42.62,43.38,392244,42.83,43.66,42.62,43.38,392244,0.0,1.0
2023-06-06,44.16,44.765,42.66,42.66,624563,44.16,44.765,42.66,42.66,624563,0.0,1.0
2023-06-07,45.49,45.945,43.885,44.6,809030,45.49,45.945,43.885,44.6,809030,0.0,1.0
2023-06-08,44.55,45.56,44.28,45.23,334633,44.55,45.56,44.28,45.23,334633,0.0,1.0
2023-06-09,44.42,44.74,44.2,44.56,251420,44.42,44.74,44.2,44.56,251420,0.0,1.0
2023-06-12,44.77,45.155,44.04,44.22,338310,44.77,45.155,44.04,44.22,338310,0.0,1.0
2023-06-13,45.96,46.18,44.78,44.94,473035,45.96,46.18,44.78,44.94,473035,0.0,1.0
2023-06-14,44.83,46.9,44.52,46.02,405707,44.83,46.9,44.52,46.02,405707,0.0,1.0
2023-06-15,45.48,45.49,44.42,44.42,290575,45.48,45.49,44.42,44.42,290575,0.0,1.0
2023-06-16,45.04,45.6,44.62,45.56,947130,45.04,45.6,44.62,45.56,947130,0.0,1.0
2023-06-20,44.92,45.08,43.72,44.83,449798,44.92,45.08,43.72,44.83,449798,0.0,1.0
2023-06-21,44.95,45.44,44.38,44.59,323202,44.95,45.44,44.38,44.59,323202,0.0,1.0
2023-06-22,44.67,44.89,43.87,44.82,357316,44.67,44.89,43.87,44.82,357316,0.0,1.0
2023-06-23,44.11,44.59,43.82,44.1,623637,44.11,44.59,43.82,44.1,623637,0.0,1.0
2023-06-26,44.71,45.18,44.13,44.2,275576,44.71,45.18,44.13,44.2,275576,0.0,1.0
2023-06-27,45.8,46.07,44.87,45.02,1166538,45.8,46.07,44.87,45.02,1166538,0.0,1.0
2023-06-28,45.6,45.9,45.01,45.9,492016,45.6,45.9,45.01,45.9,492016,0.0,1.0
2023-06-29,46.82,46.9,45.55,45.6,864662,46.82,46.9,45.55,45.6,864662,0.0,1.0
2023-06-30,47.35,47.83,46.83,47.58,432617,47.35,47.83,46.83,47.58,432617,0.0,1.0
2023-07-03,47.74,48.13,47.2,47.2,179048,47.74,48.13,47.2,47.2,179048,0.0,1.0
2023-07-05,47.25,47.79,46.79,47.28,456612,47.25,47.79,46.79,47.28,456612,0.0,1.0
2023-07-06,46.95,47.16,46.205,46.52,729210,46.95,47.16,46.205,46.52,729210,0.0,1.0
2023-07-07,48.51,48.935,47.255,47.42,437341,48.51,48.935,47.255,47.42,437341,0.0,1.0
2023-07-10,47.93,48.76,47.69,48.27,662590,47.93,48.76,47.69,48.27,662590,0.0,1.0
2023-07-11,48.82,49.135,47.85,48.33,326598,48.82,49.135,47.85,48.33,326598,0.0,1.0
2023-07-12,48.4,49.88,48.18,49.45,296903,48.4,49.88,48.18,49.45,296903,0.0,1.0
2023-07-13,49.21,49.22,48.14,48.51,238872,49.21,49.22,48.14,48.51,238872,0.0,1.0
2023-07-14,48.3,49.6,47.94,49.6,296132,48.3,49.6,47.94,49.6,296132,0.0,1.0
2023-07-17,49.0,49.29,48.04,48.39,267829,49.0,49.29,48.04,48.39,267829,0.0,1.0
2023-07-18,49.76,50.19,48.86,48.86,195746,49.76,50.19,48.86,48.86,195746,0.0,1.0
2023-07-19,50.44,50.66,49.65,49.65,311708,50.44,50.66,49.65,49.65,311708,0.0,1.0
2023-07-20,50.86,50.99,50.28,50.79,348041,50.86,50.99,50.28,50.79,348041,0.0,1.0
2023-07-21,50.38,51.02,50.33,51.02,355408,50.38,51.02,50.33,51.02,355408,0.0,1.0
2023-07-24,50.9,51.115,50.39,50.39,452635,50.9,51.115,50.39,50.39,452635,0.0,1.0
2023-07-25,50.94,51.305,50.6,50.74,258685,50.94,51.305,50.6,50.74,258685,0.0,1.0
2023-07-26,51.79,52.125,50.84,50.84,328744,51.79,52.125,50.84,50.84,328744,0.0,1.0
2023-07-27,51.63,52.78,51.53,51.97,303651,51.63,52.78,51.53,51.97,303651,0.0,1.0
2023-07-28,51.84,52.37,51.7,52.02,443872,51.84,52.37,51.7,52.02,443872,0.0,1.0
2023-07-31,52.13,52.71,51.95,51.95,258479,52.13,52.71,51.95,51.95,258479,0.0,1.0
2023-08-01,52.18,52.29,51.39,52.2,307145,52.18,52.29,51.39,52.2,307145,0.0,1.0
2023-08-02,51.94,52.23,51.2,51.52,288485,51.94,52.23,51.2,51.52,288485,0.0,1.0
2023-08-03,52.69,53.1,51.6,51.76,396345,52.69,53.1,51.6,51.76,396345,0.0,1.0
2023-08-04,53.43,54.08,52.405,52.71,477620,53.43,54.08,52.405,52.71,477620,0.0,1.0
2023-08-07,54.08,54.33,53.25,53.31,267825,54.08,54.33,53.25,53.31,267825,0.0,1.0
2023-08-08,54.6,54.73,52.58,53.15,402402,54.6,54.73,52.58,53.15,402402,0.0,1.0
2023-08-09,50.72,54.6,50.69,54.6,703500,50.72,54.6,50.69,54.6,703500,0.0,1.0
2023-08-10,50.04,51.78,49.66,51.3,501962,50.04,51.78,49.66,51.3,501962,0.0,1.0
2023-08-11,50.05,50.44,49.14,49.61,470649,50.05,50.44,49.14,49.61,470649,0.0,1.0
2023-08-14,48.92,49.89,48.83,49.89,360698,48.92,49.89,48.83,49.89,360698,0.0,1.0
2023-08-15,47.71,48.5277,47.54,48.45,411385,47.71,48.5277,47.54,48.45,411385,0.0,1.0
2023-08-16,47.67,48.42,47.46,47.47,281865,47.67,48.42,47.46,47.47,281865,0.0,1.0
2023-08-17,47.32,48.27,47.21,47.85,261578,47.32,48.27,47.21,47.85,261578,0.0,1.0
2023-08-18,47.57,47.93,46.96,46.96,313873,47.57,47.93,46.96,46.96,313873,0.0,1.0
2023-08-21,47.49,47.89,47.09,47.72,288618,47.49,47.89,47.09,47.72,288618,0.0,1.0
2023-08-22,46.61,47.77,46.49,47.49,218290,46.61,47.77,46.49,47.49,218290,0.0,1.0
2023-08-23,47.32,47.38,46.52,46.62,220091,47.32,47.38,46.52,46.62,220091,0.0,1.0
2023-08-24,47.92,48.41,47.24,47.24,223256,47.92,48.41,47.24,47.24,223256,0.0,1.0
2023-08-25,48.0,48.36,47.51,47.92,303056,48.0,48.36,47.51,47.92,303056,0.0,1.0
2023-08-28,48.5,49.015,48.03,48.18,216967,48.5,49.015,48.03,48.18,216967,0.0,1.0
2023-08-29,49.47,49.67,48.32,48.7,291479,49.47,49.67,48.32,48.7,291479,0.0,1.0
2023-08-30,49.7,50.06,49.33,49.33,242522,49.7,50.06,49.33,49.33,242522,0.0,1.0
2023-08-31,49.66,50.5,49.56,49.76,414725,49.66,50.5,49.56,49.76,414725,0.0,1.0
2023-09-01,51.15,51.2,50.0,50.0,399294,51.15,51.2,50.0,50.0,399294,0.0,1.0
2023-09-05,48.61,51.0,48.57,50.79,472245,48.61,51.0,48.57,50.79,472245,0.0,1.0
2023-09-06,49.36,49.5,48.37,48.61,325624,49.36,49.5,48.37,48.61,325624,0.0,1.0
2023-09-07,48.88,49.59,48.43,49.43,388864,48.88,49.59,48.43,49.43,388864,0.0,1.0
2023-09-08,49.69,49.965,48.31,48.74,364750,49.69,49.965,48.31,48.74,364750,0.0,1.0
2023-09-11,49.79,50.36,49.72,49.82,438204,49.79,50.36,49.72,49.82,438204,0.0,1.0
2023-09-12,50.55,51.04,49.76,49.94,392298,50.55,51.04,49.76,49.94,392298,0.0,1.0
2023-09-13,50.33,51.0,50.12,50.93,406173,50.33,51.0,50.12,50.93,406173,0.0,1.0
2023-09-14,51.31,51.56,50.82,51.08,500286,51.31,51.56,50.82,51.08,500286,0.0,1.0
2023-09-15,51.9,52.06,50.59,50.92,1189844,51.9,52.06,50.59,50.92,1189844,0.0,1.0
2023-09-18,51.57,52.1,51.55,52.01,375172,51.57,52.1,51.55,52.01,375172,0.0,1.0
2023-09-19,51.43,52.02,51.39,51.68,483523,51.43,52.02,51.39,51.68,483523,0.0,1.0
2023-09-20,51.27,52.22,51.23,51.81,400307,51.27,52.22,51.23,51.81,400307,0.0,1.0
2023-09-21,47.42,49.12,46.81,48.56,985277,47.42,49.12,46.81,48.56,985277,0.0,1.0
2023-09-22,47.35,47.87,47.21,47.32,663215,47.35,47.87,47.21,47.32,663215,0.0,1.0
2023-09-25,49.38,49.545,47.02,47.23,444367,49.38,49.545,47.02,47.23,444367,0.0,1.0
2023-09-26,47.89,49.5,47.88,48.85,396589,47.89,49.5,47.88,48.85,396589,0.0,1.0
2023-09-27,48.1,48.34,47.59,48.05,384789,48.1,48.34,47.59,48.05,384789,0.0,1.0
2023-09-28,48.98,49.7,47.55,48.2,358086,48.98,49.7,47.55,48.2,358086,0.0,1.0
2023-09-29,48.94,49.915,48.8401,49.0,317649,48.94,49.915,48.8401,49.0,317649,0.0,1.0
2023-10-02,47.97,48.9,47.66,48.89,585840,47.97,48.9,47.66,48.89,585840,0.0,1.0
2023-10-03,46.11,47.52,45.87,47.44,461428,46.11,47.52,45.87,47.44,461428,0.0,1.0
2023-10-04,46.15,46.24,45.27,46.055,565933,46.15,46.24,45.27,46.055,565933,0.0,1.0
2023-10-05,46.45,46.64,45.88,45.94,338141,46.45,46.64,45.88,45.94,338141,0.0,1.0
2023-10-06,47.74,48.15,46.2,46.27,337996,47.74,48.15,46.2,46.27,337996,0.0,1.0
2023-10-09,47.6,47.975,47.2,47.37,222813,47.6,47.975,47.2,47.37,222813,0.0,1.0
2023-10-10,48.14,48.78,48.03,48.05,488867,48.14,48.78,48.03,48.05,488867,0.0,1.0
2023-10-11,48.86,48.89,47.91,48.09,262423,48.86,48.89,47.91,48.09,262423,0.0,1.0
2023-10-12,48.1,49.09,47.85,49.09,307593,48.1,49.09,47.85,49.09,307593,0.0,1.0
2023-10-13,47.59,48.83,47.21,48.6,281118,47.59,48.83,47.21,48.6,281118,0.0,1.0
2023-10-16,49.23,49.437,48.23,48.23,357510,49.23,49.437,48.23,48.23,357510,0.0,1.0
2023-10-17,49.99,50.43,48.9,48.9,483616,49.99,50.43,48.9,48.9,483616,0.0,1.0
2023-10-18,48.99,49.69,48.59,49.44,241949,48.99,49.69,48.59,49.44,241949,0.0,1.0
2023-10-19,48.03,48.98,47.955,48.76,407277,48.03,48.98,47.955,48.76,407277,0.0,1.0
2023-10-20,46.19,48.02,46.15,48.02,393121,46.19,48.02,46.15,48.02,393121,0.0,1.0
2023-10-23,45.21,46.18,45.18,45.82,504683,45.21,46.18,45.18,45.82,504683,0.0,1.0
2023-10-24,45.31,45.87,45.01,45.56,330125,45.31,45.87,45.01,45.56,330125,0.0,1.0
2023-10-25,44.18,45.25,44.1,44.77,310066,44.18,45.25,44.1,44.77,310066,0.0,1.0
2023-10-26,45.44,45.72,44.38,44.38,279631,45.44,45.72,44.38,44.38,279631,0.0,1.0
2023-10-27,44.64,45.55,44.235,45.53,267666,44.64,45.55,44.235,45.53,267666,0.0,1.0
2023-10-30,44.99,46.21,44.77,45.3,253765,44.99,46.21,44.77,45.3,253765,0.0,1.0
2023-10-31,45.3,45.49,44.79,44.94,219762,45.3,45.49,44.79,44.94,219762,0.0,1.0
2023-11-01,45.04,45.66,44.13,45.13,397944,45.04,45.66,44.13,45.13,397944,0.0,1.0
2023-11-02,47.33,47.33,45.615,45.73,402208,47.33,47.33,45.615,45.73,402208,0.0,1.0
2023-11-03,48.66,49.48,47.8687,48.5,334791,48.66,49.48,47.8687,48.5,334791,0.0,1.0
2023-11-06,48.08,48.7,47.58,48.51,286127,48.08,48.7,47.58,48.51,286127,0.0,1.0
2023-11-07,48.03,48.115,47.27,47.75,361563,48.03,48.115,47.27,47.75,361563,0.0,1.0
2023-11-08,46.73,50.0,46.085,50.0,565925,46.73,50.0,46.085,50.0,565925,0.0,1.0
2023-11-09,46.05,47.2,45.7,46.98,470847,46.05,47.2,45.7,46.98,470847,0.0,1.0
2023-11-10,46.97,47.14,45.9,46.25,330138,46.97,47.14,45.9,46.25,330138,0.0,1.0
2023-11-13,46.97,47.7,46.49,46.54,314780,46.97,47.7,46.49,46.54,314780,0.0,1.0
2023-11-14,49.16,49.7,48.12,48.55,301803,49.16,49.7,48.12,48.55,301803,0.0,1.0
2023-11-15,49.52,49.835,48.96,49.0,382875,49.52,49.835,48.96,49.0,382875,0.0,1.0
2023-11-16,48.77,49.63,48.76,49.63,313207,48.77,49.63,48.76,49.63,313207,0.0,1.0
2023-11-17,50.64,50.715,49.7566,49.78,382757,50.64,50.715,49.7566,49.78,382757,0.0,1.0
2023-11-20,50.11,50.44,49.39,50.4,406108,50.11,50.44,49.39,50.4,406108,0.0,1.0
2023-11-21,49.85,50.34,49.36,50.0,280734,49.85,50.34,49.36,50.0,280734,0.0,1.0
2023-11-22,50.61,50.69,49.66,50.05,250735,50.61,50.69,49.66,50.05,250735,0.0,1.0
2023-11-24,51.52,51.9,50.44,50.44,160057,51.52,51.9,50.44,50.44,160057,0.0,1.0
2023-11-27,52.02,52.13,50.32,51.1,431488,52.02,52.13,50.32,51.1,431488,0.0,1.0
2023-11-28,51.53,52.13,51.13,52.13,272893,51.53,52.13,51.13,52.13,272893,0.0,1.0
2023-11-29,51.43,52.425,51.41,51.87,340524,51.43,52.425,51.41,51.87,340524,0.0,1.0
2023-11-30,52.03,52.32,51.3,51.5,322262,52.03,52.32,51.3,51.5,322262,0.0,1.0
2023-12-01,52.61,52.895,51.5,51.63,330259,52.61,52.895,51.5,51.63,330259,0.0,1.0
2023-12-04,53.38,53.5,52.37,52.37,256387,53.38,53.5,52.37,52.37,256387,0.0,1.0
2023-12-05,52.34,53.065,52.3,52.96,307256,52.34,53.065,52.3,52.96,307256,0.0,1.0
2023-12-06,52.23,53.5,52.19,52.74,204652,52.23,53.5,52.19,52.74,204652,0.0,1.0
2023-12-07,52.49,52.81,52.245,52.4,281455,52.49,52.81,52.245,52.4,281455,0.0,1.0
2023-12-08,53.23,53.475,52.31,52.31,222364,53.23,53.475,52.31,52.31,222364,0.0,1.0
2023-12-11,53.06,53.82,52.94,53.0,345773,53.06,53.82,52.94,53.0,345773,0.0,1.0
2023-12-12,53.03,53.45,52.755,52.8,244490,53.03,53.45,52.755,52.8,244490,0.0,1.0
2023-12-13,54.45,54.87,52.78,52.79,389428,54.45,54.87,52.78,52.79,389428,0.0,1.0
2023-12-14,54.65,56.245,54.36,55.23,492973,54.65,56.245,54.36,55.23,492973,0.0,1.0
2023-12-15,52.98,54.19,52.61,53.99,1187082,52.98,54.19,52.61,53.99,1187082,0.0,1.0
2023-12-18,52.69,53.47,52.46,53.47,415913,52.69,53.47,52.46,53.47,415913,0.0,1.0
2023-12-19,53.75,53.84,52.61,53.0,590667,53.75,53.84,52.61,53.0,590667,0.0,1.0
2023-12-20,52.89,54.3,52.88,53.7,286496,52.89,54.3,52.88,53.7,286496,0.0,1.0
2023-12-21,53.63,53.65,52.765,53.23,241174,53.63,53.65,52.765,53.23,241174,0.0,1.0
2023-12-22,53.61,54.285,53.51,53.57,194310,53.61,54.285,53.51,53.57,194310,0.0,1.0
2023-12-26,54.11,54.21,53.5,53.52,193309,54.11,54.21,53.5,53.52,193309,0.0,1.0
2023-12-27,53.58,54.29,53.36,54.29,192475,53.58,54.29,53.36,54.29,192475,0.0,1.0
2023-12-28,53.73,53.93,53.33,53.33,179828,53.73,53.93,53.33,53.33,179828,0.0,1.0
2023-12-29,52.92,53.8,52.85,53.74,238215,52.92,53.8,52.85,53.74,238215,0.0,1.0
2024-01-02,52.83,53.41,52.5,52.64,339448,52.83,53.41,52.5,52.64,339448,0.0,1.0
2024-01-03,51.63,52.33,50.89,51.95,407022,51.63,52.33,50.89,51.95,407022,0.0,1.0
2024-01-04,52.36,52.69,51.525,51.72,484257,52.36,52.69,51.525,51.72,484257,0.0,1.0
2024-01-05,52.89,53.83,52.14,52.14,553968,52.89,53.83,52.14,52.14,553968,0.0,1.0
2024-01-08,53.21,53.315,52.425,52.83,278012,53.21,53.315,52.425,52.83,278012,0.0,1.0
2024-01-09,51.7,52.66,51.69,52.47,405424,51.7,52.66,51.69,52.47,405424,0.0,1.0
2024-01-10,52.53,52.53,51.67,51.77,405286,52.53,52.53,51.67,51.77,405286,0.0,1.0
2024-01-11,51.71,52.3,51.35,52.07,300158,51.71,52.3,51.35,52.07,300158,0.0,1.0
2024-01-12,51.46,52.23,51.105,52.01,262422,51.46,52.23,51.105,52.01,262422,0.0,1.0
2024-01-16,49.8,51.6,49.67,51.6,462831,49.8,51.6,49.67,51.6,462831,0.0,1.0
2024-01-17,49.3,49.97,49.08,49.08,468646,49.3,49.97,49.08,49.08,468646,0.0,1.0
2024-01-18,50.0,50.39,48.92,49.56,551684,50.0,50.39,48.92,49.56,551684,0.0,1.0
2024-01-19,51.04,51.08,49.79,50.39,399465,51.04,51.08,49.79,50.39,399465,0.0,1.0
2024-01-22,51.37,52.09,51.315,51.44,326042,51.37,52.09,51.315,51.44,326042,0.0,1.0
2024-01-23,51.2,52.25,51.16,51.84,270990,51.2,52.25,51.16,51.84,270990,0.0,1.0
2024-01-24,51.9,52.285,51.5,51.59,215350,51.9,52.285,51.5,51.59,215350,0.0,1.0
2024-01-25,53.58,53.58,52.1685,52.32,372496,53.58,53.58,52.1685,52.32,372496,0.0,1.0
2024-01-26,53.72,54.065,53.42,53.5,313618,53.72,54.065,53.42,53.5,313618,0.0,1.0
2024-01-29,53.61,53.69,53.11,53.69,253997,53.61,53.69,53.11,53.69,253997,0.0,1.0
2024-01-30,53.36,53.7,53.22,53.39,228630,53.36,53.7,53.22,53.39,228630,0.0,1.0
2024-01-31,51.77,53.44,51.65,53.18,538823,51.77,53.44,51.65,53.18,538823,0.0,1.0
2024-02-01,50.85,51.94,49.69,51.47,338477,50.85,51.94,49.69,51.47,338477,0.0,1.0
2024-02-02,51.13,51.355,50.16,50.26,290831,51.13,51.355,50.16,50.26,290831,0.0,1.0
2024-02-05,51.19,51.505,50.51,51.0,285726,51.19,51.505,50.51,51.0,285726,0.0,1.0
2024-02-06,51.48,51.83,51.08,51.13,496790,51.48,51.83,51.08,51.13,496790,0.0,1.0
2024-02-07,52.3,52.505,51.6,51.87,295360,52.3,52.505,51.6,51.87,295360,0.0,1.0
2024-02-08,52.64,52.64,51.5,52.0,309742,52.64,52.64,51.5,52.0,309742,0.0,1.0
2024-02-09,52.7,52.84,51.755,52.69,304301,52.7,52.84,51.755,52.69,304301,0.0,1.0
2024-02-12,53.46,54.73,53.05,53.11,783764,53.46,54.73,53.05,53.11,783764,0.0,1.0
2024-02-13,46.64,47.3,44.52,46.2,1765908,46.64,47.3,44.52,46.2,1765908,0.0,1.0
2024-02-14,47.53,48.32,45.94,46.98,899222,47.53,48.32,45.94,46.98,899222,0.0,1.0
2024-02-15,48.83,49.68,47.76,47.76,643120,48.83,49.68,47.76,47.76,643120,0.0,1.0
2024-02-16,47.63,48.53,47.55,48.24,427893,47.63,48.53,47.55,48.24,427893,0.0,1.0
2024-02-20,47.63,48.01,46.93,46.96,359964,47.63,48.01,46.93,46.96,359964,0.0,1.0
2024-02-21,47.8,47.93,47.06,47.71,331377,47.8,47.93,47.06,47.71,331377,0.0,1.0
2024-02-22,47.71,48.32,47.29,48.06,393108,47.71,48.32,47.29,48.06,393108,0.0,1.0
2024-02-23,47.89,48.325,46.875,47.25,567437,47.89,48.325,46.875,47.25,567437,0.0,1.0
2024-02-26,46.85,47.92,46.58,47.63,443882,46.85,47.92,46.58,47.63,443882,0.0,1.0
2024-02-27,47.21,47.7,46.88,47.18,383810,47.21,47.7,46.88,47.18,383810,0.0,1.0
2024-02-28,47.13,47.68,47.11,47.12,327416,47.13,47.68,47.11,47.12,327416,0.0,1.0
2024-02-29,46.55,48.08,46.3,47.66,600745,46.55,48.08,46.3,47.66,600745,0.0,1.0
2024-03-01,46.16,46.88,45.68,46.14,438788,46.16,46.88,45.68,46.14,438788,0.0,1.0
2024-03-04,45.61,46.48,45.26,46.08,570430,45.61,46.48,45.26,46.08,570430,0.0,1.0
2024-03-05,45.79,46.46,45.26,45.26,404804,45.79,46.46,45.26,45.26,404804,0.0,1.0
2024-03-06,45.9,46.44,45.1414,46.09,487227,45.9,46.44,45.1414,46.09,487227,0.0,1.0
2024-03-07,45.86,46.71,45.81,46.19,436228,45.86,46.71,45.81,46.19,436228,0.0,1.0
2024-03-08,46.2,46.895,43.47,43.47,420232,46.2,46.895,43.47,43.47,420232,0.0,1.0
2024-03-11,46.79,47.08,45.995,46.09,348419,46.79,47.08,45.995,46.09,348419,0.0,1.0
2024-03-12,47.21,47.22,46.58,47.0,343823,47.21,47.22,46.58,47.0,343823,0.0,1.0
2024-03-13,47.64,47.9671,47.35,47.35,373734,47.64,47.9671,47.35,47.35,373734,0.0,1.0
2024-03-14,47.09,47.77,46.66,47.77,363715,47.09,47.77,46.66,47.77,363715,0.0,1.0
2024-03-15,47.58,47.995,47.15,47.15,737566,47.58,47.995,47.15,47.15,737566,0.0,1.0
2024-03-18,47.15,47.76,47.13,47.52,442339,47.15,47.76,47.13,47.52,442339,0.0,1.0
2024-03-19,47.44,47.88,46.91,47.14,501329,47.44,47.88,46.91,47.14,501329,0.0,1.0
2024-03-20,48.67,48.69,47.11,47.11,395639,48.67,48.69,47.11,47.11,395639,0.0,1.0
2024-03-21,49.13,49.6,48.49,48.91,402814,49.13,49.6,48.49,48.91,402814,0.0,1.0
2024-03-22,47.64,49.27,47.58,49.27,445120,47.64,49.27,47.58,49.27,445120,0.0,1.0
2024-03-25,49.03,49.23,47.64,47.64,309791,49.03,49.23,47.64,47.64,309791,0.0,1.0
2024-03-26,49.49,49.865,48.8,49.04,378085,49.49,49.865,48.8,49.04,378085,0.0,1.0
2024-03-27,51.19,51.22,49.76,49.89,313716,51.19,51.22,49.76,49.89,313716,0.0,1.0
2024-03-28,51.54,51.9,50.85,51.33,446831,51.54,51.9,50.85,51.33,446831,0.0,1.0
2024-04-01,50.95,51.5,50.715,51.4,294625,50.95,51.5,50.715,51.4,294625,0.0,1.0
2024-04-02,50.74,51.55,50.695,51.08,414820,50.74,51.55,50.695,51.08,414820,0.0,1.0
2024-04-03,51.49,51.595,50.48,50.54,235193,51.49,51.595,50.48,50.54,235193,0.0,1.0
2024-04-04,50.75,52.48,50.74,52.37,334920,50.75,52.48,50.74,52.37,334920,0.0,1.0
2024-04-05,51.3,51.53,50.57,50.57,387342,51.3,51.53,50.57,50.57,387342,0.0,1.0
2024-04-08,51.08,51.73,51.05,51.42,267475,51.08,51.73,51.05,51.42,267475,0.0,1.0
2024-04-09,50.25,51.38,49.79,50.83,313301,50.25,51.38,49.79,50.83,313301,0.0,1.0
2024-04-10,49.06,49.78,48.56,49.37,368134,49.06,49.78,48.56,49.37,368134,0.0,1.0
2024-04-11,47.8,49.04,47.5,49.04,419052,47.8,49.04,47.5,49.04,419052,0.0,1.0
2024-04-12,47.96,48.24,47.55,47.65,459576,47.96,48.24,47.55,47.65,459576,0.0,1.0
2024-04-15,46.98,49.08,46.97,48.54,319347,46.98,49.08,46.97,48.54,319347,0.0,1.0
2024-04-16,47.35,47.45,46.16,46.77,527474,47.35,47.45,46.16,46.77,527474,0.0,1.0
2024-04-17,46.94,47.85,46.94,47.35,289963,46.94,47.85,46.94,47.35,289963,0.0,1.0
2024-04-18,47.58,47.89,47.08,47.25,260661,47.58,47.89,47.08,47.25,260661,0.0,1.0
2024-04-19,48.91,49.01,47.56,47.56,379320,48.91,49.01,47.56,47.56,379320,0.0,1.0
2024-04-22,49.15,49.87,48.63,49.12,316648,49.15,49.87,48.63,49.12,316648,0.0,1.0
2024-04-23,49.9,50.475,49.26,49.26,593404,49.9,50.475,49.26,49.26,593404,0.0,1.0
2024-04-24,50.5,50.815,48.895,49.56,971234,50.5,50.815,48.895,49.56,971234,0.0,1.0
2024-04-25,49.03,50.305,48.84,50.2,592711,49.03,50.305,48.84,50.2,592711,0.0,1.0
2024-04-26,48.73,48.9,48.28,48.9,591148,48.73,48.9,48.28,48.9,591148,0.0,1.0
2024-04-29,48.67,49.75,48.63,49.11,514977,48.67,49.75,48.63,49.11,514977,0.0,1.0
2024-04-30,48.25,48.8,48.1,48.1,320564,48.25,48.8,48.1,48.1,320564,0.0,1.0
2024-05-01,48.75,49.545,48.04,48.04,617975,48.75,49.545,48.04,48.04,617975,0.0,1.0
2024-05-02,48.5,49.34,48.45,49.34,483687,48.5,49.34,48.45,49.34,483687,0.0,1.0
2024-05-03,48.99,49.385,48.34,49.04,622198,48.99,49.385,48.34,49.04,622198,0.0,1.0
2024-05-06,50.73,50.96,49.11,49.53,976221,50.73,50.96,49.11,49.53,976221,0.0,1.0
2024-05-07,51.07,51.61,50.67,51.13,1061108,51.07,51.61,50.67,51.13,1061108,0.0,1.0
2024-05-08,45.77,49.45,45.44,49.24,1309451,45.77,49.45,45.44,49.24,1309451,0.0,1.0
2024-05-09,46.57,46.78,45.69,45.84,826850,46.57,46.78,45.69,45.84,826850,0.0,1.0
2024-05-10,45.68,47.05,45.6,46.66,577075,45.68,47.05,45.6,46.66,577075,0.0,1.0
2024-05-13,46.12,46.98,45.81,45.81,499360,46.12,46.98,45.81,45.81,499360,0.0,1.0
2024-05-14,46.03,46.7,45.98,46.25,445848,46.03,46.7,45.98,46.25,445848,0.0,1.0
2024-05-15,45.65,46.28,45.3,46.19,368722,45.65,46.28,45.3,46.19,368722,0.0,1.0
2024-05-16,46.22,46.39,45.62,45.94,459902,46.22,46.39,45.62,45.94,459902,0.0,1.0
2024-05-17,45.86,46.6,45.82,46.32,297217,45.86,46.6,45.82,46.32,297217,0.0,1.0
2024-05-20,45.02,46.02,44.82,45.8,389115,45.02,46.02,44.82,45.8,389115,0.0,1.0
2024-05-21,44.64,45.2,44.59,44.87,327925,44.64,45.2,44.59,44.87,327925,0.0,1.0
2024-05-22,44.2,45.0516,44.0175,44.5,452064,44.2,45.0516,44.0175,44.5,452064,0.0,1.0
2024-05-23,43.23,44.55,43.05,44.29,338810,43.23,44.55,43.05,44.29,338810,0.0,1.0
2024-05-24,43.3,43.48,43.14,43.21,329547,43.3,43.48,43.14,43.21,329547,0.0,1.0
2024-05-28,42.75,43.36,42.21,43.24,415077,42.75,43.36,42.21,43.24,415077,0.0,1.0
2024-05-29,42.27,42.36,41.73,42.17,342641,42.27,42.36,41.73,42.17,342641,0.0,1.0
2024-05-30,43.58,43.59,42.0944,42.48,470650,43.58,43.59,42.0944,42.48,470650,0.0,1.0
2024-05-31,44.51,44.57,43.59,43.84,517009,44.51,44.57,43.59,43.84,517009,0.0,1.0
2024-06-03,44.46,45.12,44.05,45.12,384615,44.46,45.12,44.05,45.12,384615,0.0,1.0
2024-06-04,43.42,44.515,43.4,44.04,350819,43.42,44.515,43.4,44.04,350819,0.0,1.0
2024-06-05,43.58,43.71,42.755,43.6,315106,43.58,43.71,42.755,43.6,315106,0.0,1.0
2024-06-06,42.85,43.7399,42.8,43.4,355534,42.85,43.7399,42.8,43.4,355534,0.0,1.0
2024-06-07,42.86,43.16,42.52,42.63,249313,42.86,43.16,42.52,42.63,249313,0.0,1.0
2024-06-10,42.61,42.68,41.91,42.22,485041,42.61,42.68,41.91,42.22,485041,0.0,1.0
2024-06-11,41.91,42.55,41.5301,42.41,436676,41.91,42.55,41.5301,42.41,436676,0.0,1.0
2024-06-12,41.9,42.87,41.66,42.82,460165,41.9,42.87,41.66,42.82,460165,0.0,1.0
2024-06-13,41.25,41.97,40.925,41.77,356045,41.25,41.97,40.925,41.77,356045,0.0,1.0
2024-06-14,41.01,41.02,40.24,40.7,326204,41.01,41.02,40.24,40.7,326204,0.0,1.0
2024-06-17,41.79,41.99,41.03,41.42,513632,41.79,41.99,41.03,41.42,513632,0.0,1.0
2024-06-18,42.07,42.33,41.6,41.72,299813,42.07,42.33,41.6,41.72,299813,0.0,1.0
2024-06-20,43.06,43.2,41.97,41.97,365006,43.06,43.2,41.97,41.97,365006,0.0,1.0
2024-06-21,43.07,43.29,42.7,43.16,1045814,43.07,43.29,42.7,43.16,1045814,0.0,1.0
2024-06-24,43.72,44.11,43.34,43.34,338361,43.72,44.11,43.34,43.34,338361,0.0,1.0
2024-06-25,43.43,43.675,43.13,43.58,320029,43.43,43.675,43.13,43.58,320029,0.0,1.0
2024-06-26,43.25,43.33,42.725,43.32,303460,43.25,43.33,42.725,43.32,303460,0.0,1.0
2024-06-27,43.55,43.74,42.965,43.24,391207,43.55,43.74,42.965,43.24,391207,0.0,1.0
2024-06-28,43.34,44.1,43.17,43.58,759985,43.34,44.1,43.17,43.58,759985,0.0,1.0
2024-07-01,43.37,44.18,43.09,43.51,360212,43.37,44.18,43.09,43.51,360212,0.0,1.0
2024-07-02,43.88,43.88,43.2,43.4,488199,43.88,43.88,43.2,43.4,488199,0.0,1.0
2024-07-03,43.95,44.62,43.72,44.01,213064,43.95,44.62,43.72,44.01,213064,0.0,1.0
2024-07-05,42.98,43.94,42.81,43.87,298692,42.98,43.94,42.81,43.87,298692,0.0,1.0
2024-07-08,43.36,44.11,43.14,43.14,550333,43.36,44.11,43.14,43.14,550333,0.0,1.0
2024-07-09,43.73,44.52,43.235,43.36,350571,43.73,44.52,43.235,43.36,350571,0.0,1.0
2024-07-10,46.47,46.555,44.87,45.37,810992,46.47,46.555,44.87,45.37,810992,0.0,1.0
2024-07-11,47.61,47.64,46.735,46.75,466779,47.61,47.64,46.735,46.75,466779,0.0,1.0
2024-07-12,48.02,48.33,47.565,47.6,414250,48.02,48.33,47.565,47.6,414250,0.0,1.0
2024-07-15,48.77,49.28,48.175,48.23,407637,48.77,49.28,48.175,48.23,407637,0.0,1.0
2024-07-16,49.52,49.83,49.065,49.13,451043,49.52,49.83,49.065,49.13,451043,0.0,1.0
2024-07-17,48.73,50.07,48.68,49.37,629163,48.73,50.07,48.68,49.37,629163,0.0,1.0
2024-07-18,48.35,49.639,48.26,48.88,356335,48.35,49.639,48.26,48.88,356335,0.0,1.0
2024-07-19,47.68,48.66,47.57,48.2,412064,47.68,48.66,47.57,48.2,412064,0.0,1.0
2024-07-22,48.16,48.25,47.39,47.95,269566,48.16,48.25,47.39,47.95,269566,0.0,1.0
2024-07-23,48.66,48.67,47.77,47.91,350426,48.66,48.67,47.77,47.91,350426,0.0,1.0
2024-07-24,47.66,49.16,47.64,48.52,298436,47.66,49.16,47.64,48.52,298436,0.0,1.0
2024-07-25,48.21,49.18,47.77,47.77,379818,48.21,49.18,47.77,47.77,379818,0.0,1.0
2024-07-26,49.1,49.28,48.62,48.62,326317,49.1,49.28,48.62,48.62,326317,0.0,1.0
2024-07-29,49.08,49.94,49.01,49.23,298162,49.08,49.94,49.01,49.23,298162,0.0,1.0
2024-07-30,50.66,50.92,49.36,49.36,726592,50.66,50.92,49.36,49.36,726592,0.0,1.0
2024-07-31,49.87,51.1,49.84,50.52,462032,49.87,51.1,49.84,50.52,462032,0.0,1.0
2024-08-01,48.84,50.65,48.18,50.02,497393,48.84,50.65,48.18,50.02,497393,0.0,1.0
2024-08-02,45.92,48.035,45.53,48.01,448990,45.92,48.035,45.53,48.01,448990,0.0,1.0
2024-08-05,43.45,45.0,42.44,45.0,686387,43.45,45.0,42.44,45.0,686387,0.0,1.0
2024-08-06,43.96,44.73,43.45,43.78,415964,43.96,44.73,43.45,43.78,415964,0.0,1.0
2024-08-07,44.37,45.12,44.0,44.66,475877,44.37,45.12,44.0,44.66,475877,0.0,1.0
2024-08-08,42.16,44.0,41.53,41.63,951304,42.16,44.0,41.53,41.63,951304,0.0,1.0
2024-08-09,41.96,42.46,41.46,42.42,588556,41.96,42.46,41.46,42.42,588556,0.0,1.0
2024-08-12,40.78,42.45,40.75,41.35,568155,40.78,42.45,40.75,41.35,568155,0.0,1.0
2024-08-13,41.52,41.53,40.82,41.07,382455,41.52,41.53,40.82,41.07,382455,0.0,1.0
2024-08-14,41.34,41.755,41.3,41.58,362222,41.34,41.755,41.3,41.58,362222,0.0,1.0
2024-08-15,42.17,42.68,41.44,41.89,364621,42.17,42.68,41.44,41.89,364621,0.0,1.0
2024-08-16,43.46,43.48,42.17,42.17,333501,43.46,43.48,42.17,42.17,333501,0.0,1.0
2024-08-19,43.52,43.84,42.915,43.33,402291,43.52,43.84,42.915,43.33,402291,0.0,1.0
2024-08-20,43.5,43.78,43.25,43.39,294760,43.5,43.78,43.25,43.39,294760,0.0,1.0
2024-08-21,43.79,43.82,42.99,43.73,341788,43.79,43.82,42.99,43.73,341788,0.0,1.0
2024-08-22,44.29,44.43,43.6,43.67,319903,44.29,44.43,43.6,43.67,319903,0.0,1.0
2024-08-23,45.37,45.72,44.67,44.71,301757,45.37,45.72,44.67,44.71,301757,0.0,1.0
2024-08-26,45.5,46.25,45.35,45.62,324170,45.5,46.25,45.35,45.62,324170,0.0,1.0
2024-08-27,45.36,45.7,44.93,45.35,261102,45.36,45.7,44.93,45.35,261102,0.0,1.0
2024-08-28,45.56,45.795,45.09,45.12,302268,45.56,45.795,45.09,45.12,302268,0.0,1.0
2024-08-29,45.7,46.16,45.29,46.16,219221,45.7,46.16,45.29,46.16,219221,0.0,1.0
2024-08-30,45.9,46.11,45.53,45.74,371516,45.9,46.11,45.53,45.74,371516,0.0,1.0
2024-09-03,45.14,45.9,44.755,45.35,330027,45.14,45.9,44.755,45.35,330027,0.0,1.0
2024-09-04,45.49,46.075,44.99,45.14,313913,45.49,46.075,44.99,45.14,313913,0.0,1.0
2024-09-05,44.36,45.76,44.25,45.76,252093,44.36,45.76,44.25,45.76,252093,0.0,1.0
2024-09-06,42.26,44.79,42.21,44.46,411594,42.26,44.79,42.21,44.46,411594,0.0,1.0
2024-09-09,41.86,42.72,41.44,42.69,380330,41.86,42.72,41.44,42.69,380330,0.0,1.0
2024-09-10,41.5,41.84,40.93,41.84,383425,41.5,41.84,40.93,41.84,383425,0.0,1.0
2024-09-11,41.15,41.2,40.0,41.19,527896,41.15,41.2,40.0,41.19,527896,0.0,1.0
2024-09-12,42.29,42.59,40.85,41.38,391629,42.29,42.59,40.85,41.38,391629,0.0,1.0
2024-09-13,42.7,42.97,42.53,42.8,305549,42.7,42.97,42.53,42.8,305549,0.0,1.0
2024-09-16,42.74,43.1,42.56,42.97,265564,42.74,43.1,42.56,42.97,265564,0.0,1.0
2024-09-17,43.23,43.74,42.79,42.79,264309,43.23,43.74,42.79,42.79,264309,0.0,1.0
2024-09-18,43.21,44.045,42.91,43.17,297097,43.21,44.045,42.91,43.17,297097,0.0,1.0
2024-09-19,44.36,44.67,43.785,44.1,363194,44.36,44.67,43.785,44.1,363194,0.0,1.0
2024-09-20,44.06,44.275,43.69,44.02,939350,44.06,44.275,43.69,44.02,939350,0.0,1.0
2024-09-23,44.1,44.74,44.03,44.32,351447,44.1,44.74,44.03,44.32,351447,0.0,1.0
2024-09-24,43.51,44.91,43.42,44.16,376397,43.51,44.91,43.42,44.16,376397,0.0,1.0
2024-09-25,43.71,43.835,43.26,43.64,261380,43.71,43.835,43.26,43.64,261380,0.0,1.0
2024-09-26,44.29,44.68,44.04,44.04,275248,44.29,44.68,44.04,44.04,275248,0.0,1.0
2024-09-27,44.63,45.105,44.1,44.58,251772,44.63,45.105,44.1,44.58,251772,0.0,1.0
2024-09-30,45.03,45.11,44.06,44.26,344762,45.03,45.11,44.06,44.26,344762,0.0,1.0
2024-10-01,43.95,45.0,43.56,45.0,278814,43.95,45.0,43.56,45.0,278814,0.0,1.0
2024-10-02,44.25,44.885,43.775,43.89,345204,44.25,44.885,43.775,43.89,345204,0.0,1.0
2024-10-03,43.94,44.09,43.45,44.09,255453,43.94,44.09,43.45,44.09,255453,0.0,1.0
2024-10-04,45.69,45.79,44.84,44.84,386903,45.69,45.79,44.84,44.84,386903,0.0,1.0
2024-10-07,44.53,45.71,44.29,45.55,294830,44.53,45.71,44.29,45.55,294830,0.0,1.0
2024-10-08,44.79,44.95,44.1525,44.53,254474,44.79,44.95,44.1525,44.53,254474,0.0,1.0
2024-10-09,45.17,45.58,44.61,44.65,279767,45.17,45.58,44.61,44.65,279767,0.0,1.0
2024-10-10,45.24,45.72,45.01,45.36,263697,45.24,45.72,45.01,45.36,263697,0.0,1.0
2024-10-11,46.16,46.2,45.27,45.27,273602,46.16,46.2,45.27,45.27,273602,0.0,1.0
2024-10-14,46.58,46.67,46.03,46.08,242523,46.58,46.67,46.03,46.08,242523,0.0,1.0
2024-10-15,47.35,47.86,46.41,46.86,489185,47.35,47.86,46.41,46.86,489185,0.0,1.0
2024-10-16,48.12,48.285,47.26,47.39,451075,48.12,48.285,47.26,47.39,451075,0.0,1.0
2024-10-17,48.91,49.06,47.97,48.46,416143,48.91,49.06,47.97,48.46,416143,0.0,1.0
2024-10-18,49.15,49.26,48.48,48.79,488344,49.15,49.26,48.48,48.79,488344,0.0,1.0
2024-10-21,48.51,49.36,48.39,49.1,540967,48.51,49.36,48.39,49.1,540967,0.0,1.0
2024-10-22,48.37,48.57,47.61,48.34,355930,48.37,48.57,47.61,48.34,355930,0.0,1.0
2024-10-23,48.55,48.74,48.14,48.37,393486,48.55,48.74,48.14,48.37,393486,0.0,1.0
2024-10-24,48.92,48.93,48.31,48.65,283948,48.92,48.93,48.31,48.65,283948,0.0,1.0
2024-10-25,47.41,49.35,47.16,49.07,464903,47.41,49.35,47.16,49.07,464903,0.0,1.0
2024-10-28,48.78,48.93,47.72,47.72,338959,48.78,48.93,47.72,47.72,338959,0.0,1.0
2024-10-29,48.22,49.42,48.21,48.67,385301,48.22,49.42,48.21,48.67,385301,0.0,1.0
2024-10-30,48.69,49.42,48.22,48.22,372658,48.69,49.42,48.22,48.22,372658,0.0,1.0
2024-10-31,47.3,48.73,47.3,48.4,292550,47.3,48.73,47.3,48.4,292550,0.0,1.0
2024-11-01,47.74,48.335,47.3,47.3,415799,47.74,48.335,47.3,47.3,415799,0.0,1.0
2024-11-04,47.46,48.1,46.92,47.69,408260,47.46,48.1,46.92,47.69,408260,0.0,1.0
2024-11-05,47.31,47.76,46.99,47.29,355386,47.31,47.76,46.99,47.29,355386,0.0,1.0
2024-11-06,52.91,52.94,50.5,51.1,803301,52.91,52.94,50.5,51.1,803301,0.0,1.0
2024-11-07,51.09,52.69,50.9,52.36,533703,51.09,52.69,50.9,52.36,533703,0.0,1.0
2024-11-08,50.51,53.24,50.48,52.9,626139,50.51,53.24,50.48,52.9,626139,0.0,1.0
2024-11-11,52.24,52.6,50.97,51.0,596001,52.24,52.6,50.97,51.0,596001,0.0,1.0
2024-11-12,52.48,52.982,51.735,52.19,385991,52.48,52.982,51.735,52.19,385991,0.0,1.0
2024-11-13,51.34,52.91,51.25,52.68,403276,51.34,52.91,51.25,52.68,403276,0.0,1.0
2024-11-14,51.09,52.0,50.54,51.75,359985,51.09,52.0,50.54,51.75,359985,0.0,1.0
2024-11-15,50.97,51.56,50.57,51.16,560780,50.97,51.56,50.57,51.16,560780,0.0,1.0
2024-11-18,51.06,51.36,50.47,51.0,383147,51.06,51.36,50.47,51.0,383147,0.0,1.0
2024-11-19,50.11,50.59,49.54,49.86,324831,50.11,50.59,49.54,49.86,324831,0.0,1.0
2024-11-20,50.0,50.45,49.28,50.11,321079,50.0,50.45,49.28,50.11,321079,0.0,1.0
2024-11-21,50.45,50.87,49.9,50.3,314568,50.45,50.87,49.9,50.3,314568,0.0,1.0
2024-11-22,51.74,51.84,49.87,50.29,271505,51.74,51.84,49.87,50.29,271505,0.0,1.0
2024-11-25,52.82,53.5,52.16,52.16,506433,52.82,53.5,52.16,52.16,506433,0.0,1.0
2024-11-26,52.42,52.73,51.71,52.39,286484,52.42,52.73,51.71,52.39,286484,0.0,1.0
2024-11-27,52.33,53.24,51.975,52.5,212793,52.33,53.24,51.975,52.5,212793,0.0,1.0
2024-11-29,52.27,53.044,52.2,52.83,151237,52.27,53.044,52.2,52.83,151237,0.0,1.0
2024-12-02,52.38,52.83,51.5,52.21,373741,52.38,52.83,51.5,52.21,373741,0.0,1.0
2024-12-03,50.8,52.651,50.47,52.31,546498,50.8,52.651,50.47,52.31,546498,0.0,1.0
2024-12-04,50.85,51.01,50.18,50.74,335933,50.85,51.01,50.18,50.74,335933,0.0,1.0
2024-12-05,51.22,51.63,51.08,51.17,334162,51.22,51.63,51.08,51.17,334162,0.0,1.0
2024-12-06,51.04,51.505,50.46,51.36,242689,51.04,51.505,50.46,51.36,242689,0.0,1.0
2024-12-09,50.1,51.54,49.995,51.54,329715,50.1,51.54,49.995,51.54,329715,0.0,1.0
2024-12-10,48.45,49.92,47.79,49.83,387327,48.45,49.92,47.79,49.83,387327,0.0,1.0
2024-12-11,48.52,48.61,47.66,48.5,386027,48.52,48.61,47.66,48.5,386027,0.0,1.0
2024-12-12,48.96,49.3624,48.74,48.74,302975,48.96,49.3624,48.74,48.74,302975,0.0,1.0
2024-12-13,48.78,49.31,48.6,48.96,281547,48.78,49.31,48.6,48.96,281547,0.0,1.0
2024-12-16,49.68,49.74,48.515,48.66,310119,49.68,49.74,48.515,48.66,310119,0.0,1.0
2024-12-17,48.96,49.495,48.78,49.43,371030,48.96,49.495,48.78,49.43,371030,0.0,1.0
2024-12-18,45.97,49.11,45.93,48.98,358348,45.97,49.11,45.93,48.98,358348,0.0,1.0
2024-12-19,46.63,47.16,46.28,46.28,331879,46.63,47.16,46.28,46.28,331879,0.0,1.0
2024-12-20,47.99,48.14,46.43,46.43,912021,47.99,48.14,46.43,46.43,912021,0.0,1.0
2024-12-23,48.07,48.16,47.32,47.69,292558,48.07,48.16,47.32,47.69,292558,0.0,1.0
2024-12-24,48.65,48.745,48.0,48.2,129957,48.65,48.745,48.0,48.2,129957,0.0,1.0
2024-12-26,48.8,48.89,48.15,48.22,164346,48.8,48.89,48.15,48.22,164346,0.0,1.0
2024-12-27,48.22,49.16,47.715,48.28,174401,48.22,49.16,47.715,48.28,174401,0.0,1.0
2024-12-30,47.97,48.49,47.04,47.63,321540,47.97,48.49,47.04,47.63,321540,0.0,1.0
2024-12-31,48.04,48.895,47.84,48.13,286487,48.04,48.895,47.84,48.13,286487,0.0,1.0
2025-01-02,47.99,48.74,47.75,48.26,233312,47.99,48.74,47.75,48.26,233312,0.0,1.0
2025-01-03,48.09,48.54,47.835,48.32,333188,48.09,48.54,47.835,48.32,333188,0.0,1.0
2025-01-06,48.04,49.25,47.98,48.11,298284,48.04,49.25,47.98,48.11,298284,0.0,1.0
2025-01-07,48.24,48.93,47.68,48.07,308797,48.24,48.93,47.68,48.07,308797,0.0,1.0
2025-01-08,47.75,47.93,46.95,47.93,216509,47.75,47.93,46.95,47.93,216509,0.0,1.0
2025-01-10,45.74,46.9,45.615,46.88,259026,45.74,46.9,45.615,46.88,259026,0.0,1.0
2025-01-13,46.44,46.57,45.42,45.42,269761,46.44,46.57,45.42,45.42,269761,0.0,1.0
2025-01-14,47.78,47.83,45.99,46.59,364707,47.78,47.83,45.99,46.59,364707,0.0,1.0
2025-01-15,49.55,49.8,48.56,49.1,329619,49.55,49.8,48.56,49.1,329619,0.0,1.0
2025-01-16,50.11,50.25,49.31,49.39,320236,50.11,50.25,49.31,49.39,320236,0.0,1.0
2025-01-17,50.56,50.84,50.3,50.57,257572,50.56,50.84,50.3,50.57,257572,0.0,1.0
2025-01-21,51.49,51.61,50.65,50.7,396015,51.49,51.61,50.65,50.7,396015,0.0,1.0
2025-01-22,50.15,51.46,50.15,51.3,245026,50.15,51.46,50.15,51.3,245026,0.0,1.0
2025-01-23,50.82,51.03,49.78,50.07,360440,50.82,51.03,49.78,50.07,360440,0.0,1.0
2025-01-24,50.68,51.07,49.4,50.53,254654,50.68,51.07,49.4,50.53,254654,0.0,1.0
2025-01-27,51.09,51.3,50.605,50.69,287596,51.09,51.3,50.605,50.69,287596,0.0,1.0
2025-01-28,58.33,64.0,50.92,50.92,3111701,58.33,64.0,50.92,50.92,3111701,0.0,1.0
2025-01-29,62.0,63.3275,60.3,61.03,2287970,62.0,63.3275,60.3,61.03,2287970,0.0,1.0
2025-01-30,61.26,62.95,61.03,62.4,1137126,61.26,62.95,61.03,62.4,1137126,0.0,1.0
2025-01-31,61.71,63.41,60.78,61.0,1428309,61.71,63.41,60.78,61.0,1428309,0.0,1.0
2025-02-03,59.98,61.255,58.95,59.2,1096412,59.98,61.255,58.95,59.2,1096412,0.0,1.0
2025-02-04,59.96,60.91,59.5,59.88,927761,59.96,60.91,59.5,59.88,927761,0.0,1.0
2025-02-05,59.5,60.4344,59.38,60.16,935390,59.5,60.4344,59.38,60.16,935390,0.0,1.0
2025-02-06,59.39,60.26,58.45,60.26,880725,59.39,60.26,58.45,60.26,880725,0.0,1.0
2025-02-07,59.96,60.3,59.04,59.69,566349,59.96,60.3,59.04,59.69,566349,0.0,1.0
2025-02-10,58.98,60.41,58.9,60.09,591654,58.98,60.41,58.9,60.09,591654,0.0,1.0
2025-02-11,58.49,59.37,58.48,59.03,843438,58.49,59.37,58.48,59.03,843438,0.0,1.0
2025-02-12,58.49,59.585,57.235,58.95,1391626,58.49,59.585,57.235,58.95,1391626,0.0,1.0
2025-02-13,58.74,59.2,57.795,58.43,841300,58.74,59.2,57.795,58.43,841300,0.0,1.0
2025-02-14,62.14,62.5699,58.83,58.83,1262147,62.14,62.5699,58.83,58.83,1262147,0.0,1.0
2025-02-18,62.81,63.28,61.635,62.25,1209895,62.81,63.28,61.635,62.25,1209895,0.0,1.0
2025-02-19,62.97,64.12,62.42,63.54,830024,62.97,64.12,62.42,63.54,830024,0.0,1.0
2025-02-20,61.87,62.89,61.19,62.58,637363,61.87,62.89,61.19,62.58,637363,0.0,1.0
2025-02-21,59.45,62.65,59.245,62.25,632609,59.45,62.65,59.245,62.25,632609,0.0,1.0
2025-02-24,59.44,60.5,58.84,60.23,1045610,59.44,60.5,58.84,60.23,1045610,0.0,1.0
2025-02-25,59.09,60.045,58.35,59.55,640830,59.09,60.045,58.35,59.55,640830,0.0,1.0
2025-02-26,58.3,60.245,58.0,59.12,609498,58.3,60.245,58.0,59.12,609498,0.0,1.0
2025-02-27,58.7,59.61,58.57,58.98,913561,58.7,59.61,58.57,58.98,913561,0.0,1.0
2025-02-28,59.31,59.72,58.02,59.28,1421481,59.31,59.72,58.02,59.28,1421481,0.0,1.0
2025-03-03,58.08,60.5,57.82,59.33,762479,58.08,60.5,57.82,59.33,762479,0.0,1.0
2025-03-04,54.96,57.125,53.77,57.12,1231394,54.96,57.125,53.77,57.12,1231394,0.0,1.0
2025-03-05,56.35,57.0,54.36,54.94,1351720,56.35,57.0,54.36,54.94,1351720,0.0,1.0
2025-03-06,54.91,56.065,54.2,55.67,798680,54.91,56.065,54.2,55.67,798680,0.0,1.0
2025-03-07,54.21,55.6,53.25,54.64,795502,54.21,55.6,53.25,54.64,795502,0.0,1.0
2025-03-10,50.48,54.43,49.82,53.45,902625,50.48,54.43,49.82,53.45,902625,0.0,1.0
2025-03-11,53.34,53.6364,50.3156,50.68,1134280,53.34,53.6364,50.3156,50.68,1134280,0.0,1.0
2025-03-12,54.25,54.84,52.85,54.28,796150,54.25,54.84,52.85,54.28,796150,0.0,1.0
2025-03-13,53.3,54.94,53.125,54.49,580065,53.3,54.94,53.125,54.49,580065,0.0,1.0
2025-03-14,55.6,55.7,53.4987,54.22,336492,55.6,55.7,53.4987,54.22,336492,0.0,1.0
2025-03-17,56.95,57.07,55.27,55.27,537808,56.95,57.07,55.27,55.27,537808,0.0,1.0
2025-03-18,57.12,58.74,56.975,57.2,809682,57.12,58.74,56.975,57.2,809682,0.0,1.0
2025-03-19,58.08,58.98,57.26,57.58,632359,58.08,58.98,57.26,57.58,632359,0.0,1.0
2025-03-20,57.98,58.8,57.45,57.45,317299,57.98,58.8,57.45,57.45,317299,0.0,1.0
2025-03-21,57.98,58.61,57.15,57.15,865807,57.98,58.61,57.15,57.15,865807,0.0,1.0
2025-03-24,59.34,59.99,58.64,59.07,570387,59.34,59.99,58.64,59.07,570387,0.0,1.0
2025-03-25,59.2,60.28,58.82,59.25,590883,59.2,60.28,58.82,59.25,590883,0.0,1.0
2025-03-26,59.09,60.98,58.59,59.57,433542,59.09,60.98,58.59,59.57,433542,0.0,1.0
2025-03-27,58.97,59.15,57.41,58.6,366320,58.97,59.15,57.41,58.6,366320,0.0,1.0
2025-03-28,57.55,59.265,56.81,58.68,390854,57.55,59.265,56.81,58.68,390854,0.0,1.0
2025-03-31,57.99,58.56,56.37,56.37,918644,57.99,58.56,56.37,56.37,918644,0.0,1.0
2025-04-01,58.17,58.625,57.01,57.93,739822,58.17,58.625,57.01,57.93,739822,0.0,1.0
2025-04-02,59.78,60.14,57.35,57.35,838072,59.78,60.14,57.35,57.35,838072,0.0,1.0
2025-04-03,54.99,57.21,54.7941,56.45,2181138,54.99,57.21,54.7941,56.45,2181138,0.0,1.0
2025-04-04,49.06,52.19,48.3075,51.26,1742764,49.06,52.19,48.3075,51.26,1742764,0.0,1.0
2025-04-07,47.83,50.725,45.68,47.38,1217742,47.83,50.725,45.68,47.38,1217742,0.0,1.0
2025-04-08,47.33,51.22,46.675,50.0,1431586,47.33,51.22,46.675,50.0,1431586,0.0,1.0
2025-04-09,53.88,54.1,44.29,46.38,2388801,53.88,54.1,44.29,46.38,2388801,0.0,1.0
2025-04-10,47.29,52.21,46.7,51.56,1039398,47.29,52.21,46.7,51.56,1039398,0.0,1.0
2025-04-11,47.82,47.92,45.39,47.16,980313,47.82,47.92,45.39,47.16,980313,0.0,1.0
2025-04-14,50.5,50.9,48.57,49.02,875226,50.5,50.9,48.57,49.02,875226,0.0,1.0
2025-04-15,50.66,52.075,50.465,50.85,743681,50.66,52.075,50.465,50.85,743681,0.0,1.0
2025-04-16,49.72,51.22,49.26,50.09,543180,49.72,51.22,49.26,50.09,543180,0.0,1.0
2025-04-17,50.65,51.27,49.75,49.92,520966,50.65,51.27,49.75,49.92,520966,0.0,1.0
2025-04-21,48.79,51.05,48.225,50.06,580160,48.79,51.05,48.225,50.06,580160,0.0,1.0
2025-04-22,51.82,51.86,48.6,49.94,808410,51.82,51.86,48.6,49.94,808410,0.0,1.0
2025-04-23,52.23,54.8,51.5,53.83,1433378,52.23,54.8,51.5,53.83,1433378,0.0,1.0
2025-04-24,53.86,54.46,51.33,52.25,554775,53.86,54.46,51.33,52.25,554775,0.0,1.0
2025-04-25,54.67,54.835,53.14,53.72,622228,54.67,54.835,53.14,53.72,622228,0.0,1.0
2025-04-28,54.41,55.335,53.98,54.66,474290,54.41,55.335,53.98,54.66,474290,0.0,1.0
2025-04-29,56.64,58.95,53.35,54.17,3893855,56.64,58.95,53.35,54.17,3893855,0.0,1.0
2025-04-30,58.22,58.55,55.16,55.83,1387573,58.22,58.55,55.16,55.83,1387573,0.0,1.0
2025-05-01,58.3,59.56,57.99,58.41,654970,58.3,59.56,57.99,58.41,654970,0.0,1.0
2025-05-02,58.89,60.23,58.79,59.52,751837,58.89,60.23,58.79,59.52,751837,0.0,1.0
2025-05-05,57.6,58.95,57.5,58.0,674084,57.6,58.95,57.5,58.0,674084,0.0,1.0
2025-05-06,57.39,58.365,57.0,57.19,1164832,57.39,58.365,57.0,57.19,1164832,0.0,1.0
2025-05-07,58.41,58.765,57.5,57.81,1228149,58.41,58.765,57.5,57.81,1228149,0.0,1.0
2025-05-08,57.89,58.895,57.375,58.63,1003560,57.89,58.895,57.375,58.63,1003560,0.0,1.0
2025-05-09,58.74,60.1,56.13,56.13,1326117,58.74,60.1,56.13,56.13,1326117,0.0,1.0
2025-05-12,59.43,62.58,59.38,61.35,794858,59.43,62.58,59.38,61.35,794858,0.0,1.0
2025-05-13,59.78,60.5,59.51,59.51,1048357,59.78,60.5,59.51,59.51,1048357,0.0,1.0
2025-05-14,59.35,60.18,58.895,59.66,886997,59.35,60.18,58.895,59.66,886997,0.0,1.0
2025-05-15,59.7,59.8,58.99,59.01,670704,59.7,59.8,58.99,59.01,670704,0.0,1.0
2025-05-16,60.99,61.45,59.46,59.51,902193,60.99,61.45,59.46,59.51,902193,0.0,1.0
2025-05-19,61.145,61.21,59.0224,60.31,559114,61.145,61.21,59.0224,60.31,559114,0.0,1.0
2025-05-20,61.15,61.99,60.81,61.19,502273,61.15,61.99,60.81,61.19,502273,0.0,1.0
2025-05-21,58.33,61.21,58.14,61.21,794119,58.33,61.21,58.14,61.21,794119,0.0,1.0
2025-05-22,58.77,59.21,57.95,58.36,680517,58.77,59.21,57.95,58.36,680517,0.0,1.0
2025-05-23,57.91,58.83,57.215,57.28,780144,57.91,58.83,57.215,57.28,780144,0.0,1.0
2025-05-27,60.79,60.879,58.08,58.85,703216,60.79,60.879,58.08,58.85,703216,0.0,1.0
2025-05-28,58.95,60.94,58.78,60.75,582091,58.95,60.94,58.78,60.75,582091,0.0,1.0
2025-05-29,59.1,59.66,58.175,59.66,656000,59.1,59.66,58.175,59.66,656000,0.0,1.0
2025-05-30,59.81,60.1,58.79,58.95,1224351,59.81,60.1,58.79,58.95,1224351,0.0,1.0
2025-06-02,59.13,60.11,57.74,59.51,815506,59.13,60.11,57.74,59.51,815506,0.0,1.0
2025-06-03,59.12,59.97,58.0,59.12,483433,59.12,59.97,58.0,59.12,483433,0.0,1.0
2025-06-04,58.08,59.53,57.955,59.2,499330,58.08,59.53,57.955,59.2,499330,0.0,1.0
2025-06-05,58.08,58.445,57.31,58.02,458824,58.08,58.445,57.31,58.02,458824,0.0,1.0
2025-06-06,59.31,59.85,58.6925,59.41,363528,59.31,59.85,58.6925,59.41,363528,0.0,1.0
2025-06-09,58.89,59.66,58.475,59.66,475982,58.89,59.66,58.475,59.66,475982,0.0,1.0
2025-06-10,57.67,58.965,57.34,58.82,455590,57.67,58.965,57.34,58.82,455590,0.0,1.0
2025-06-11,56.98,58.55,56.85,57.62,464986,56.98,58.55,56.85,57.62,464986,0.0,1.0
2025-06-12,58.15,58.24,55.78,56.33,378391,58.15,58.24,55.78,56.33,378391,0.0,1.0
2025-06-13,57.04,57.935,56.63,56.92,437259,57.04,57.935,56.63,56.92,437259,0.0,1.0
2025-06-16,58.48,58.92,57.75,57.75,360711,58.48,58.92,57.75,57.75,360711,0.0,1.0
2025-06-17,58.04,58.605,57.51,57.72,571597,58.04,58.605,57.51,57.72,571597,0.0,1.0
2025-06-18,58.87,59.355,57.96,57.96,722866,58.87,59.355,57.96,57.96,722866,0.0,1.0
2025-06-20,58.86,60.1,58.53,59.56,1178075,58.86,60.1,58.53,59.56,1178075,0.0,1.0
2025-06-23,58.89,59.13,57.2951,58.67,591552,58.89,59.13,57.2951,58.67,591552,0.0,1.0
2025-06-24,53.85,62.73,53.38,59.75,3329527,53.85,62.73,53.38,59.75,3329527,0.0,1.0
2025-06-25,52.91,53.66,51.35,53.66,1443620,52.91,53.66,51.35,53.66,1443620,0.0,1.0
2025-06-26,53.84,53.99,52.613,53.1,891952,53.84,53.99,52.613,53.1,891952,0.0,1.0
2025-06-27,54.44,54.83,53.76,53.84,1047115,54.44,54.83,53.76,53.84,1047115,0.0,1.0
2025-06-30,53.77,54.9,53.47,54.43,815200,53.77,54.9,53.47,54.43,815200,0.0,1.0
2025-07-01,53.78,54.75,53.39,53.73,842339,53.78,54.75,53.39,53.73,842339,0.0,1.0
2025-07-02,53.78,54.18,52.27,53.94,1131366,53.78,54.18,52.27,53.94,1131366,0.0,1.0
2025-07-03,53.34,54.72,52.81,53.9,750620,53.34,54.72,52.81,53.9,750620,0.0,1.0
2025-07-07,50.7,53.37,50.61,53.02,783118,50.7,53.37,50.61,53.02,783118,0.0,1.0
2025-07-08,52.11,52.86,50.875,51.11,823108,52.11,52.86,50.875,51.11,823108,0.0,1.0
2025-07-09,52.01,52.84,51.7891,52.84,564876,52.01,52.84,51.7891,52.84,564876,0.0,1.0
2025-07-10,52.13,52.59,51.74,52.08,644097,52.13,52.59,51.74,52.08,644097,0.0,1.0
2025-07-11,48.79,51.63,47.95,51.5,1597547,48.79,51.63,47.95,51.5,1597547,0.0,1.0
2025-07-14,49.13,49.48,48.67,48.67,681294,49.13,49.48,48.67,48.67,681294,0.0,1.0
2025-07-15,47.32,49.2,47.19,49.0,978791,47.32,49.2,47.19,49.0,978791,0.0,1.0
2025-07-16,50.27,52.71,50.1401,52.06,2299805,50.27,52.71,50.1401,52.06,2299805,0.0,1.0
2025-07-17,51.09,51.26,49.7,49.76,824741,51.09,51.26,49.7,49.76,824741,0.0,1.0
2025-07-18,50.84,51.2699,49.985,51.22,738003,50.84,51.2699,49.985,51.22,738003,0.0,1.0
2025-07-21,49.755,51.17,49.63,50.85,590719,49.755,51.17,49.63,50.85,590719,0.0,1.0
2025-07-22,50.47,50.7,49.62,49.67,771637,50.47,50.7,49.62,49.67,771637,0.0,1.0
2025-07-23,50.51,51.07,50.39,50.78,636010,50.51,51.07,50.39,50.78,636010,0.0,1.0
2025-07-24,49.57,50.34,48.55,49.81,1575786,49.57,50.34,48.55,49.81,1575786,0.0,1.0
2025-07-25,50.21,50.57,49.36,49.73,1733189,50.21,50.57,49.36,49.73,1733189,0.0,1.0
2025-07-28,48.69,50.17,48.69,50.17,457013,48.69,50.17,48.69,50.17,457013,0.0,1.0
2025-07-29,48.27,49.28,48.18,48.69,610940,48.27,49.28,48.18,48.69,610940,0.0,1.0
2025-07-30,47.15,48.21,46.495,48.21,901829,47.15,48.21,46.495,48.21,901829,0.0,1.0
2025-07-31,47.85,48.52,46.69,47.08,644448,47.85,48.52,46.69,47.08,644448,0.0,1.0
2025-08-01,46.18,47.38,45.1,47.0,998869,46.18,47.38,45.1,47.0,998869,0.0,1.0
2025-08-04,46.96,47.58,46.02,46.5,727757,46.96,47.58,46.02,46.5,727757,0.0,1.0
2025-08-05,46.79,47.465,46.62,47.38,641162,46.79,47.465,46.62,47.38,641162,0.0,1.0
2025-08-06,47.48,48.3399,46.7,47.03,740067,47.48,48.3399,46.7,47.03,740067,0.0,1.0
2025-08-07,46.07,47.89,45.77,47.42,1019382,46.07,47.89,45.77,47.42,1019382,0.0,1.0
2025-08-08,44.52,45.625,43.16,43.88,1257147,44.52,45.625,43.16,43.88,1257147,0.0,1.0
2025-08-11,45.19,45.51,44.76,44.97,615888,45.19,45.51,44.76,44.97,615888,0.0,1.0
2025-08-12,46.14,46.405,45.42,45.46,464030,46.14,46.405,45.42,45.46,464030,0.0,1.0
2025-08-13,47.0,47.008,46.25,46.25,652930,47.0,47.008,46.25,46.25,652930,0.0,1.0
2025-08-14,46.68,46.85,45.97,46.52,528842,46.68,46.85,45.97,46.52,528842,0.0,1.0
2025-08-15,45.68,47.0,45.33,47.0,600136,45.68,47.0,45.33,47.0,600136,0.0,1.0
2025-08-18,45.59,45.745,45.0,45.4,554269,45.59,45.745,45.0,45.4,554269,0.0,1.0
2025-08-19,46.13,46.76,45.44,45.59,630012,46.13,46.76,45.44,45.59,630012,0.0,1.0
2025-08-20,46.69,46.9299,45.95,46.07,744879,46.69,46.9299,45.95,46.07,744879,0.0,1.0
2025-08-21,46.42,46.735,46.1,46.58,434071,46.42,46.735,46.1,46.58,434071,0.0,1.0
2025-08-22,47.09,47.91,46.645,46.69,448181,47.09,47.91,46.645,46.69,448181,0.0,1.0
2025-08-25,46.79,47.1,46.37,46.75,619618,46.79,47.1,46.37,46.75,619618,0.0,1.0
2025-08-26,46.89,47.04,46.49,46.63,542390,46.89,47.04,46.49,46.63,542390,0.0,1.0
2025-08-27,46.89,47.44,46.5401,46.64,441958,46.89,47.44,46.5401,46.64,441958,0.0,1.0
2025-08-28,46.72,46.99,46.37,46.84,467061,46.72,46.99,46.37,46.84,467061,0.0,1.0
2025-08-29,47.26,47.6,46.49,46.78,473220,47.26,47.6,46.49,46.78,473220,0.0,1.0
2025-09-02,46.16,46.82,45.75,46.6,527188,46.16,46.82,45.75,46.6,527188,0.0,1.0
2025-09-03,44.69,45.85,44.295,45.69,1217327,44.69,45.85,44.295,45.69,1217327,0.0,1.0
2025-09-04,44.23,45.07,44.1,45.07,1165031,44.23,45.07,44.1,45.07,1165031,0.0,1.0
2025-09-05,43.36,44.796,43.245,44.245,643378,43.36,44.796,43.245,44.245,643378,0.0,1.0
2025-09-08,43.38,43.69,42.07,43.3,1066974,43.38,43.69,42.07,43.3,1066974,0.0,1.0
2025-09-09,48.81,49.61,47.44,48.58,2328377,48.81,49.61,47.44,48.58,2328377,0.0,1.0
2025-09-10,48.75,49.28,46.63,48.23,1968394,48.75,49.28,46.63,48.23,1968394,0.0,1.0
2025-09-11,48.88,49.38,48.13,48.63,984240,48.88,49.38,48.13,48.63,984240,0.0,1.0
2025-09-12,48.99,49.58,48.55,48.55,539854,48.99,49.58,48.55,48.55,539854,0.0,1.0
2025-09-15,47.21,49.035,47.18,48.82,889899,47.21,49.035,47.18,48.82,889899,0.0,1.0
2025-09-16,46.82,47.335,46.37,47.03,740955,46.82,47.335,46.37,47.03,740955,0.0,1.0
2025-09-17,45.95,47.225,45.62,46.9,626784,45.95,47.225,45.62,46.9,626784,0.0,1.0
2025-09-18,45.26,46.54,44.93,45.96,1101220,45.26,46.54,44.93,45.96,1101220,0.0,1.0
2025-09-19,57.59,60.74,44.73,45.36,10405088,57.59,60.74,44.73,45.36,10405088,0.0,1.0
2025-09-22,55.17,57.7,54.51,56.56,4245194,55.17,57.7,54.51,56.56,4245194,0.0,1.0
2025-09-23,53.52,55.69,53.47,55.06,1792114,53.52,55.69,53.47,55.06,1792114,0.0,1.0
2025-09-24,54.21,54.78,53.88,54.0,1336189,54.21,54.78,53.88,54.0,1336189,0.0,1.0
2025-09-25,54.94,55.93,53.89,53.97,1834976,54.94,55.93,53.89,53.97,1834976,0.0,1.0
2025-09-26,55.74,56.15,54.96,54.96,1152638,55.74,56.15,54.96,54.96,1152638,0.0,1.0
2025-09-29,54.58,56.0,54.3,55.5,1145479,54.58,56.0,54.3,55.5,1145479,0.0,1.0
2025-09-30,53.08,54.79,52.5,54.52,1087698,53.08,54.79,52.5,54.52,1087698,0.0,1.0
2025-10-01,53.205,54.0,52.69,52.69,913914,53.205,54.0,52.69,52.69,913914,0.0,1.0
2025-10-02,51.89,53.31,51.75,53.1,1086515,51.89,53.31,51.75,53.1,1086515,0.0,1.0
2025-10-03,53.08,53.14,51.465,51.89,1103695,53.08,53.14,51.465,51.89,1103695,0.0,1.0
2025-10-06,51.04,53.31,50.9,52.86,1022938,51.04,53.31,50.9,52.86,1022938,0.0,1.0
2025-10-07,48.61,51.52,48.56,51.52,1096721,48.61,51.52,48.56,51.52,1096721,0.0,1.0
2025-10-08,48.635,49.1846,47.98,49.06,724019,48.635,49.1846,47.98,49.06,724019,0.0,1.0
2025-10-09,48.31,48.99,47.99,48.59,496442,48.31,48.99,47.99,48.59,496442,0.0,1.0
2025-10-10,47.28,48.99,47.23,48.31,741496,47.28,48.99,47.23,48.31,741496,0.0,1.0
2025-10-13,48.04,48.21,47.1501,47.91,770016,48.04,48.21,47.1501,47.91,770016,0.0,1.0
2025-10-14,49.92,50.35,47.71,47.71,940094,49.92,50.35,47.71,47.71,940094,0.0,1.0
2025-10-15,48.26,50.53,47.77,50.2,705563,48.26,50.53,47.77,50.2,705563,0.0,1.0
2025-10-16,45.14,49.97,45.091,48.01,4662134,45.14,49.97,45.091,48.01,4662134,0.0,1.0
2025-10-17,46.54,47.13,44.51,45.01,2389331,46.54,47.13,44.51,45.01,2389331,0.0,1.0
2025-10-20,46.62,47.1,45.95,46.51,740504,46.62,47.1,45.95,46.51,740504,0.0,1.0
2025-10-21,47.1,48.0801,46.43,46.6,762030,47.1,48.0801,46.43,46.6,762030,0.0,1.0
2025-10-22,46.57,47.27,45.93,46.85,751567,46.57,47.27,45.93,46.85,751567,0.0,1.0
2025-10-23,47.01,47.15,46.03,46.51,578802,47.01,47.15,46.03,46.51,578802,0.0,1.0
2025-10-24,46.64,47.29,46.28,47.24,511476,46.64,47.29,46.28,47.24,511476,0.0,1.0
2025-10-27,46.81,47.26,46.635,46.69,653750,46.81,47.26,46.635,46.69,653750,0.0,1.0
2025-10-28,46.21,46.93,45.87,46.93,401471,46.21,46.93,45.87,46.93,401471,0.0,1.0
2025-10-29,46.29,46.895,45.73,46.0,456879,46.29,46.895,45.73,46.0,456879,0.0,1.0
2025-10-30,45.69,46.7265,45.665,45.94,380361,45.69,46.7265,45.665,45.94,380361,0.0,1.0
2025-10-31,57.07,58.58,54.01,56.25,4282519,57.07,58.58,54.01,56.25,4282519,0.0,1.0
2025-11-03,53.575,54.79,51.075,54.79,2379160,53.575,54.79,51.075,54.79,2379160,0.0,1.0
2025-11-04,54.29,55.28,52.16005,52.95,1741625,54.29,55.28,52.16005,52.95,1741625,0.0,1.0
2025-11-05,51.8,54.19,51.6,53.89,1318826,51.8,54.19,51.6,53.89,1318826,0.0,1.0
2025-11-06,65.7,66.0,65.46,65.6,13991633,65.7,66.0,65.46,65.6,13991633,0.0,1.0
2025-11-07,66.01,66.09,65.57,65.7,4323919,66.01,66.09,65.57,65.7,4323919,0.0,1.0
2025-11-10,65.91,66.33,65.84,65.98,1882460,65.91,66.33,65.84,65.98,1882460,0.0,1.0
2025-11-11,65.83,66.11,65.79,65.95,2078166,65.83,66.11,65.79,65.95,2078166,0.0,1.0
2025-11-12,65.82,65.97,65.775,65.85,1753936,65.82,65.97,65.775,65.85,1753936,0.0,1.0
2025-11-13,65.79,65.94,65.6,65.89,1990324,65.79,65.94,65.6,65.89,1990324,0.0,1.0
2025-11-14,65.78,65.89,65.6,65.72,1700756,65.78,65.89,65.6,65.72,1700756,0.0,1.0
2025-11-17,65.62,65.86,65.51,65.81,1562312,65.62,65.86,65.51,65.81,1562312,0.0,1.0
2025-11-18,65.78,65.92,65.53,65.62,1355217,65.78,65.92,65.53,65.62,1355217,0.0,1.0
2025-11-19,65.67,65.9,65.56,65.76,1148207,65.67,65.9,65.56,65.76,1148207,0.0,1.0
2025-11-20,65.53,65.75,65.1401,65.74,1489119,65.53,65.75,65.1401,65.74,1489119,0.0,1.0
2025-11-21,65.57,65.72,65.42,65.55,984891,65.57,65.72,65.42,65.55,984891,0.0,1.0
2025-11-24,65.52,65.67,65.45,65.58,1238261,65.52,65.67,65.45,65.58,1238261,0.0,1.0
2025-11-25,65.58,65.72,65.52,65.67,1000198,65.58,65.72,65.52,65.67,1000198,0.0,1.0
2025-11-26,65.41,65.68,65.0,65.67,1326868,65.41,65.68,65.0,65.67,1326868,0.0,1.0