date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2016-10-28,23.7,25.75,23.0,24.52,7489281,23.7,25.75,23.0,24.52,7489281,0.0,1.0
2016-10-31,22.75,24.23,22.7,24.0,519589,22.75,24.23,22.7,24.0,519589,0.0,1.0
2016-11-01,22.49,23.345,22.35,22.35,396233,22.49,23.345,22.35,22.35,396233,0.0,1.0
2016-11-02,22.15,23.0,22.1,22.35,322302,22.15,23.0,22.1,22.35,322302,0.0,1.0
2016-11-03,21.98,22.29,21.66,22.15,304894,21.98,22.29,21.66,22.15,304894,0.0,1.0
2016-11-04,21.78,22.06,21.75,21.77,105043,21.78,22.06,21.75,21.77,105043,0.0,1.0
2016-11-07,23.42,23.48,21.875,22.0,146591,23.42,23.48,21.875,22.0,146591,0.0,1.0
2016-11-08,22.6,23.5,22.0,22.0,267337,22.6,23.5,22.0,22.0,267337,0.0,1.0
2016-11-09,23.01,23.1799,22.0101,22.19,182634,23.01,23.1799,22.0101,22.19,182634,0.0,1.0
2016-11-10,24.41,24.51,22.95,23.02,247346,24.41,24.51,22.95,23.02,247346,0.0,1.0
2016-11-11,23.89,24.45,23.55,24.45,127943,23.89,24.45,23.55,24.45,127943,0.0,1.0
2016-11-14,23.49,24.34,22.39,24.17,186751,23.49,24.34,22.39,24.17,186751,0.0,1.0
2016-11-15,25.51,25.61,23.48,23.77,156858,25.51,25.61,23.48,23.77,156858,0.0,1.0
2016-11-16,24.8,26.66,24.33,25.22,186950,24.8,26.66,24.33,25.22,186950,0.0,1.0
2016-11-17,25.56,25.9399,24.4001,25.0,153974,25.56,25.9399,24.4001,25.0,153974,0.0,1.0
2016-11-18,27.53,27.86,25.3,25.94,269749,27.53,27.86,25.3,25.94,269749,0.0,1.0
2016-11-21,27.75,28.5,26.25,28.5,126438,27.75,28.5,26.25,28.5,126438,0.0,1.0
2016-11-22,27.0,27.45,26.4,27.45,311090,27.0,27.45,26.4,27.45,311090,0.0,1.0
2016-11-23,26.97,28.0912,26.67,27.0,160566,26.97,28.0912,26.67,27.0,160566,0.0,1.0
2016-11-25,26.84,27.7,26.13,27.22,81994,26.84,27.7,26.13,27.22,81994,0.0,1.0
2016-11-28,27.33,27.9599,26.5001,26.8,137002,27.33,27.9599,26.5001,26.8,137002,0.0,1.0
2016-11-29,28.3,28.77,26.76,27.56,179673,28.3,28.77,26.76,27.56,179673,0.0,1.0
2016-11-30,26.94,28.5,25.1,28.5,407658,26.94,28.5,25.1,28.5,407658,0.0,1.0
2016-12-01,26.79,27.95,25.72,26.06,233217,26.79,27.95,25.72,26.06,233217,0.0,1.0
2016-12-02,27.2,27.4,26.095,26.94,122266,27.2,27.4,26.095,26.94,122266,0.0,1.0
2016-12-05,26.89,27.75,26.19,27.43,157505,26.89,27.75,26.19,27.43,157505,0.0,1.0
2016-12-06,25.8,26.9,25.3497,26.9,226919,25.8,26.9,25.3497,26.9,226919,0.0,1.0
2016-12-07,26.22,26.49,24.7758,25.75,144832,26.22,26.49,24.7758,25.75,144832,0.0,1.0
2016-12-08,26.08,26.7346,25.75,26.47,128423,26.08,26.7346,25.75,26.47,128423,0.0,1.0
2016-12-09,25.8,26.5,25.72,25.96,116295,25.8,26.5,25.72,25.96,116295,0.0,1.0
2016-12-12,25.55,26.3963,25.25,25.82,123278,25.55,26.3963,25.25,25.82,123278,0.0,1.0
2016-12-13,25.08,25.75,24.17,25.47,222384,25.08,25.75,24.17,25.47,222384,0.0,1.0
2016-12-14,24.67,25.57,24.46,25.1,163927,24.67,25.57,24.46,25.1,163927,0.0,1.0
2016-12-15,24.65,25.3,24.14,24.51,140029,24.65,25.3,24.14,24.51,140029,0.0,1.0
2016-12-16,25.08,25.25,24.3,24.5,1593300,25.08,25.25,24.3,24.5,1593300,0.0,1.0
2016-12-19,26.2,27.34,24.961,25.25,130010,26.2,27.34,24.961,25.25,130010,0.0,1.0
2016-12-20,27.0,27.16,25.9,26.39,88261,27.0,27.16,25.9,26.39,88261,0.0,1.0
2016-12-21,28.06,28.525,26.5275,26.5275,104403,28.06,28.525,26.5275,26.5275,104403,0.0,1.0
2016-12-22,27.78,28.23,26.61,28.07,189621,27.78,28.23,26.61,28.07,189621,0.0,1.0
2016-12-23,27.4,28.06,26.96,27.79,44471,27.4,28.06,26.96,27.79,44471,0.0,1.0
2016-12-27,26.85,28.1322,26.36,27.63,81911,26.85,28.1322,26.36,27.63,81911,0.0,1.0
2016-12-28,26.92,27.16,25.9601,26.8,182320,26.92,27.16,25.9601,26.8,182320,0.0,1.0
2016-12-29,26.83,27.45,26.38,26.87,140203,26.83,27.45,26.38,26.87,140203,0.0,1.0
2016-12-30,27.63,27.64,26.56,26.8,54203,27.63,27.64,26.56,26.8,54203,0.0,1.0
2017-01-03,27.89,28.23,27.3401,28.1,100019,27.89,28.23,27.3401,28.1,100019,0.0,1.0
2017-01-04,27.66,28.33,27.215,27.99,96906,27.66,28.33,27.215,27.99,96906,0.0,1.0
2017-01-05,26.92,28.0,26.6,27.41,87956,26.92,28.0,26.6,27.41,87956,0.0,1.0
2017-01-06,27.17,27.55,26.6,26.72,143067,27.17,27.55,26.6,26.72,143067,0.0,1.0
2017-01-09,27.19,27.45,26.67,26.92,106635,27.19,27.45,26.67,26.92,106635,0.0,1.0
2017-01-10,26.71,27.32,25.95,27.07,162852,26.71,27.32,25.95,27.07,162852,0.0,1.0
2017-01-11,26.74,26.93,26.115,26.31,87543,26.74,26.93,26.115,26.31,87543,0.0,1.0
2017-01-12,26.47,26.83,26.27,26.55,52827,26.47,26.83,26.27,26.55,52827,0.0,1.0
2017-01-13,26.89,27.17,26.4,26.47,54769,26.89,27.17,26.4,26.47,54769,0.0,1.0
2017-01-17,26.79,27.0,26.3001,26.84,41793,26.79,27.0,26.3001,26.84,41793,0.0,1.0
2017-01-18,27.17,27.31,26.48,27.01,117824,27.17,27.31,26.48,27.01,117824,0.0,1.0
2017-01-19,26.89,27.26,26.7205,27.08,43302,26.89,27.26,26.7205,27.08,43302,0.0,1.0
2017-01-20,28.3,29.089,26.57,26.87,176282,28.3,29.089,26.57,26.87,176282,0.0,1.0
2017-01-23,27.45,28.8,27.19,28.33,51395,27.45,28.8,27.19,28.33,51395,0.0,1.0
2017-01-24,27.66,28.45,27.3,27.6,154694,27.66,28.45,27.3,27.6,154694,0.0,1.0
2017-01-25,28.09,28.3,27.67,27.95,82052,28.09,28.3,27.67,27.95,82052,0.0,1.0
2017-01-26,27.83,28.8306,27.28,28.3,79248,27.83,28.8306,27.28,28.3,79248,0.0,1.0
2017-01-27,27.64,28.64,27.295,27.7,118380,27.64,28.64,27.295,27.7,118380,0.0,1.0
2017-01-30,26.94,28.04,26.64,27.64,117733,26.94,28.04,26.64,27.64,117733,0.0,1.0
2017-01-31,27.18,27.28,26.46,26.8,47526,27.18,27.28,26.46,26.8,47526,0.0,1.0
2017-02-01,26.82,27.39,26.69,27.39,22123,26.82,27.39,26.69,27.39,22123,0.0,1.0
2017-02-02,26.96,27.08,26.512,26.585,61310,26.96,27.08,26.512,26.585,61310,0.0,1.0
2017-02-03,27.48,27.87,26.9,27.24,158823,27.48,27.87,26.9,27.24,158823,0.0,1.0
2017-02-06,27.26,27.92,27.01,27.38,99671,27.26,27.92,27.01,27.38,99671,0.0,1.0
2017-02-07,27.46,27.672,27.0,27.672,95812,27.46,27.672,27.0,27.672,95812,0.0,1.0
2017-02-08,27.15,27.53,27.1,27.29,94025,27.15,27.53,27.1,27.29,94025,0.0,1.0
2017-02-09,27.3,27.52,27.18,27.37,108268,27.3,27.52,27.18,27.37,108268,0.0,1.0
2017-02-10,27.46,27.8,27.25,27.25,27912,27.46,27.8,27.25,27.25,27912,0.0,1.0
2017-02-13,27.3,27.8,26.99,27.63,98425,27.3,27.8,26.99,27.63,98425,0.0,1.0
2017-02-14,27.54,27.54,27.04,27.44,52528,27.54,27.54,27.04,27.44,52528,0.0,1.0
2017-02-15,28.26,28.47,27.51,27.54,42579,28.26,28.47,27.51,27.54,42579,0.0,1.0
2017-02-16,28.43,28.65,28.15,28.15,47835,28.43,28.65,28.15,28.15,47835,0.0,1.0
2017-02-17,29.44,29.5,28.41,28.61,147254,29.44,29.5,28.41,28.61,147254,0.0,1.0
2017-02-21,29.59,30.37,29.47,29.49,206939,29.59,30.37,29.47,29.49,206939,0.0,1.0
2017-02-22,28.99,30.27,28.88,29.68,184113,28.99,30.27,28.88,29.68,184113,0.0,1.0
2017-02-23,29.3,29.96,28.7,29.26,228281,29.3,29.96,28.7,29.26,228281,0.0,1.0
2017-02-24,29.92,31.4,29.66,30.02,514914,29.92,31.4,29.66,30.02,514914,0.0,1.0
2017-02-27,29.56,30.17,29.21,30.12,412987,29.56,30.17,29.21,30.12,412987,0.0,1.0
2017-02-28,28.53,29.74,28.33,29.74,303159,28.53,29.74,28.33,29.74,303159,0.0,1.0
2017-03-01,28.9,29.04,28.015,29.0,226154,28.9,29.04,28.015,29.0,226154,0.0,1.0
2017-03-02,28.97,29.2,28.54,28.76,261836,28.97,29.2,28.54,28.76,261836,0.0,1.0
2017-03-03,28.6,29.03,28.44,28.62,113453,28.6,29.03,28.44,28.62,113453,0.0,1.0
2017-03-06,27.83,28.62,27.66,28.53,152760,27.83,28.62,27.66,28.53,152760,0.0,1.0
2017-03-07,27.5,27.95,27.31,27.862,147319,27.5,27.95,27.31,27.862,147319,0.0,1.0
2017-03-08,27.13,28.17,27.09,27.55,133024,27.13,28.17,27.09,27.55,133024,0.0,1.0
2017-03-09,26.95,27.27,26.79,27.02,170447,26.95,27.27,26.79,27.02,170447,0.0,1.0
2017-03-10,27.15,27.42,26.79,27.21,110311,27.15,27.42,26.79,27.21,110311,0.0,1.0
2017-03-13,27.44,27.52,27.0,27.23,119840,27.44,27.52,27.0,27.23,119840,0.0,1.0
2017-03-14,27.38,27.57,26.72,27.28,172115,27.38,27.57,26.72,27.28,172115,0.0,1.0
2017-03-15,28.14,28.32,27.36,27.48,181769,28.14,28.32,27.36,27.48,181769,0.0,1.0
2017-03-16,29.24,29.53,28.15,28.346,186475,29.24,29.53,28.15,28.346,186475,0.0,1.0
2017-03-17,30.33,30.49,28.92,29.07,514893,30.33,30.49,28.92,29.07,514893,0.0,1.0
2017-03-20,30.13,30.48,29.57,30.4,207201,30.13,30.48,29.57,30.4,207201,0.0,1.0
2017-03-21,29.52,30.4,29.17,30.4,258107,29.52,30.4,29.17,30.4,258107,0.0,1.0
2017-03-22,28.62,29.43,28.265,29.43,241006,28.62,29.43,28.265,29.43,241006,0.0,1.0
2017-03-23,28.77,29.15,28.39,28.7,72440,28.77,29.15,28.39,28.7,72440,0.0,1.0
2017-03-24,28.85,29.22,28.5,28.82,140915,28.85,29.22,28.5,28.82,140915,0.0,1.0
2017-03-27,28.7,28.97,28.21,28.55,142271,28.7,28.97,28.21,28.55,142271,0.0,1.0
2017-03-28,29.06,29.07,28.26,28.67,68247,29.06,29.07,28.26,28.67,68247,0.0,1.0
2017-03-29,29.34,29.65,28.7,28.95,325464,29.34,29.65,28.7,28.95,325464,0.0,1.0
2017-03-30,29.43,29.67,29.25,29.25,210830,29.43,29.67,29.25,29.25,210830,0.0,1.0
2017-03-31,29.76,29.89,29.37,29.47,161370,29.76,29.89,29.37,29.47,161370,0.0,1.0
2017-04-03,29.44,30.025,28.974,29.76,343675,29.44,30.025,28.974,29.76,343675,0.0,1.0
2017-04-04,29.76,30.51,29.1,29.4,114769,29.76,30.51,29.1,29.4,114769,0.0,1.0
2017-04-05,29.69,30.06,29.64,29.93,147579,29.69,30.06,29.64,29.93,147579,0.0,1.0
2017-04-06,29.99,30.17,29.56,29.83,155200,29.99,30.17,29.56,29.83,155200,0.0,1.0
2017-04-07,30.04,30.08,29.55,29.86,162675,30.04,30.08,29.55,29.86,162675,0.0,1.0
2017-04-10,30.0,30.36,29.6,30.01,139278,30.0,30.36,29.6,30.01,139278,0.0,1.0
2017-04-11,31.5,32.78,29.915,30.0,403220,31.5,32.78,29.915,30.0,403220,0.0,1.0
2017-04-12,31.21,31.5,30.875,31.35,389231,31.21,31.5,30.875,31.35,389231,0.0,1.0
2017-04-13,30.4,31.695,30.11,30.91,391530,30.4,31.695,30.11,30.91,391530,0.0,1.0
2017-04-17,31.37,31.48,30.36,30.57,160706,31.37,31.48,30.36,30.57,160706,0.0,1.0
2017-04-18,32.07,32.45,31.37,31.51,210371,32.07,32.45,31.37,31.51,210371,0.0,1.0
2017-04-19,32.44,32.65,31.98,32.32,130414,32.44,32.65,31.98,32.32,130414,0.0,1.0
2017-04-20,33.01,33.29,32.56,32.67,128300,33.01,33.29,32.56,32.67,128300,0.0,1.0
2017-04-21,32.79,33.13,32.63,33.02,76547,32.79,33.13,32.63,33.02,76547,0.0,1.0
2017-04-24,32.41,33.34,31.92,33.34,141694,32.41,33.34,31.92,33.34,141694,0.0,1.0
2017-04-25,32.65,32.89,32.355,32.58,164687,32.65,32.89,32.355,32.58,164687,0.0,1.0
2017-04-26,32.66,33.71,32.57,32.71,305526,32.66,33.71,32.57,32.71,305526,0.0,1.0
2017-04-27,33.0,33.6,32.08,32.83,248057,33.0,33.6,32.08,32.83,248057,0.0,1.0
2017-04-28,32.87,33.67,32.67,33.13,185491,32.87,33.67,32.67,33.13,185491,0.0,1.0
2017-05-01,32.42,33.11,31.963,32.68,177802,32.42,33.11,31.963,32.68,177802,0.0,1.0
2017-05-02,32.63,32.81,32.16,32.53,118571,32.63,32.81,32.16,32.53,118571,0.0,1.0
2017-05-03,32.04,32.5,31.5,32.49,173328,32.04,32.5,31.5,32.49,173328,0.0,1.0
2017-05-04,32.21,32.53,32.09,32.09,103745,32.21,32.53,32.09,32.09,103745,0.0,1.0
2017-05-05,32.86,33.42,32.0,32.75,167390,32.86,33.42,32.0,32.75,167390,0.0,1.0
2017-05-08,31.25,32.93,30.68,32.93,523207,31.25,32.93,30.68,32.93,523207,0.0,1.0
2017-05-09,31.22,31.7,30.33,30.33,116113,31.22,31.7,30.33,30.33,116113,0.0,1.0
2017-05-10,32.0,32.0,31.15,31.15,186185,32.0,32.0,31.15,31.15,186185,0.0,1.0
2017-05-11,31.87,32.2024,31.56,31.78,114706,31.87,32.2024,31.56,31.78,114706,0.0,1.0
2017-05-12,31.92,32.12,31.26,31.68,98332,31.92,32.12,31.26,31.68,98332,0.0,1.0
2017-05-15,31.43,32.36,31.145,31.22,437053,31.43,32.36,31.145,31.22,437053,0.0,1.0
2017-05-16,31.67,31.96,31.24,31.24,175631,31.67,31.96,31.24,31.24,175631,0.0,1.0
2017-05-17,31.55,32.0,30.975,31.56,178033,31.55,32.0,30.975,31.56,178033,0.0,1.0
2017-05-18,31.71,31.83,31.03,31.38,162417,31.71,31.83,31.03,31.38,162417,0.0,1.0
2017-05-19,32.33,32.5,31.36,31.36,161819,32.33,32.5,31.36,31.36,161819,0.0,1.0
2017-05-22,32.68,33.01,31.25,32.03,171748,32.68,33.01,31.25,32.03,171748,0.0,1.0
2017-05-23,32.6,33.05,32.46,32.85,126239,32.6,33.05,32.46,32.85,126239,0.0,1.0
2017-05-24,33.39,33.6,32.67,32.71,202902,33.39,33.6,32.67,32.71,202902,0.0,1.0
2017-05-25,34.99,36.37,33.83,34.1,2938746,34.99,36.37,33.83,34.1,2938746,0.0,1.0
2017-05-26,34.74,35.25,34.0589,34.15,583373,34.74,35.25,34.0589,34.15,583373,0.0,1.0
2017-05-30,34.0,34.96,33.3453,34.79,357514,34.0,34.96,33.3453,34.79,357514,0.0,1.0
2017-05-31,33.76,34.16,33.5,34.0,425718,33.76,34.16,33.5,34.0,425718,0.0,1.0
2017-06-01,34.09,34.3,33.65,33.65,226066,34.09,34.3,33.65,33.65,226066,0.0,1.0
2017-06-02,34.93,35.29,33.89,33.89,467199,34.93,35.29,33.89,33.89,467199,0.0,1.0
2017-06-05,34.86,34.895,34.43,34.65,216692,34.86,34.895,34.43,34.65,216692,0.0,1.0
2017-06-06,33.54,34.55,33.0,34.55,481012,33.54,34.55,33.0,34.55,481012,0.0,1.0
2017-06-07,33.01,33.75,32.7536,33.75,201913,33.01,33.75,32.7536,33.75,201913,0.0,1.0
2017-06-08,33.93,34.0,32.41,33.05,177562,33.93,34.0,32.41,33.05,177562,0.0,1.0
2017-06-09,33.21,33.9,32.77,33.56,236167,33.21,33.9,32.77,33.56,236167,0.0,1.0
2017-06-12,32.66,33.46,32.27,33.26,229156,32.66,33.46,32.27,33.26,229156,0.0,1.0
2017-06-13,33.26,33.49,32.5,32.59,162161,33.26,33.49,32.5,32.59,162161,0.0,1.0
2017-06-14,33.69,33.79,32.84,32.84,93239,33.69,33.79,32.84,32.84,93239,0.0,1.0
2017-06-15,33.78,33.96,33.21,33.21,92184,33.78,33.96,33.21,33.21,92184,0.0,1.0
2017-06-16,35.23,35.94,33.33,33.33,387293,35.23,35.94,33.33,33.33,387293,0.0,1.0
2017-06-19,35.71,35.85,34.05,35.48,251452,35.71,35.85,34.05,35.48,251452,0.0,1.0
2017-06-20,36.5,36.72,35.31,35.79,245071,36.5,36.72,35.31,35.79,245071,0.0,1.0
2017-06-21,37.35,37.43,36.59,37.0,291303,37.35,37.43,36.59,37.0,291303,0.0,1.0
2017-06-22,37.63,37.85,37.35,37.57,178156,37.63,37.85,37.35,37.57,178156,0.0,1.0
2017-06-23,38.06,38.31,37.42,37.53,386374,38.06,38.31,37.42,37.53,386374,0.0,1.0
2017-06-26,37.8,38.55,37.53,38.11,167890,37.8,38.55,37.53,38.11,167890,0.0,1.0
2017-06-27,36.76,38.83,36.72,38.23,284484,36.76,38.83,36.72,38.23,284484,0.0,1.0
2017-06-28,37.02,37.46,36.76,36.86,189149,37.02,37.46,36.76,36.86,189149,0.0,1.0
2017-06-29,36.26,37.285,36.04,37.14,158376,36.26,37.285,36.04,37.14,158376,0.0,1.0
2017-06-30,35.74,36.47,35.56,36.3,239463,35.74,36.47,35.56,36.3,239463,0.0,1.0
2017-07-03,36.0,36.19,35.21,35.75,145235,36.0,36.19,35.21,35.75,145235,0.0,1.0
2017-07-05,36.21,36.42,35.71,36.0,142578,36.21,36.42,35.71,36.0,142578,0.0,1.0
2017-07-06,35.95,36.57,35.4,36.05,179019,35.95,36.57,35.4,36.05,179019,0.0,1.0
2017-07-07,36.44,36.55,36.03,36.09,93861,36.44,36.55,36.03,36.09,93861,0.0,1.0
2017-07-10,36.95,37.005,36.08,36.4,121867,36.95,37.005,36.08,36.4,121867,0.0,1.0
2017-07-11,37.42,37.59,36.73,37.07,175684,37.42,37.59,36.73,37.07,175684,0.0,1.0
2017-07-12,37.65,38.02,37.46,37.83,175952,37.65,38.02,37.46,37.83,175952,0.0,1.0
2017-07-13,37.37,37.77,36.85,37.77,81468,37.37,37.77,36.85,37.77,81468,0.0,1.0
2017-07-14,37.29,37.68,36.922,37.43,209307,37.29,37.68,36.922,37.43,209307,0.0,1.0
2017-07-17,36.85,37.5,36.54,37.43,103016,36.85,37.5,36.54,37.43,103016,0.0,1.0
2017-07-18,37.12,37.73,36.8,36.91,144677,37.12,37.73,36.8,36.91,144677,0.0,1.0
2017-07-19,37.71,38.24,37.19,37.29,128475,37.71,38.24,37.19,37.29,128475,0.0,1.0
2017-07-20,37.64,37.91,37.32,37.91,124261,37.64,37.91,37.32,37.91,124261,0.0,1.0
2017-07-21,37.68,37.98,37.46,37.8,149101,37.68,37.98,37.46,37.8,149101,0.0,1.0
2017-07-24,38.42,38.56,37.0066,37.65,164540,38.42,38.56,37.0066,37.65,164540,0.0,1.0
2017-07-25,39.17,39.85,38.38,38.41,283043,39.17,39.85,38.38,38.41,283043,0.0,1.0
2017-07-26,39.29,39.47,38.86,39.38,196708,39.29,39.47,38.86,39.38,196708,0.0,1.0
2017-07-27,39.31,39.765,38.87,38.97,247853,39.31,39.765,38.87,38.97,247853,0.0,1.0
2017-07-28,39.1,40.28,39.01,39.34,279686,39.1,40.28,39.01,39.34,279686,0.0,1.0
2017-07-31,38.77,39.62,38.69,39.22,228275,38.77,39.62,38.69,39.22,228275,0.0,1.0
2017-08-01,38.28,39.14,38.06,39.14,265841,38.28,39.14,38.06,39.14,265841,0.0,1.0
2017-08-02,37.27,39.2,37.11,38.65,215563,37.27,39.2,37.11,38.65,215563,0.0,1.0
2017-08-03,37.45,37.81,36.9,37.41,329257,37.45,37.81,36.9,37.41,329257,0.0,1.0
2017-08-04,30.43,34.03,29.99,33.87,1262289,30.43,34.03,29.99,33.87,1262289,0.0,1.0
2017-08-07,29.8,32.29,28.84,30.69,1334188,29.8,32.29,28.84,30.69,1334188,0.0,1.0
2017-08-08,30.33,30.59,29.54,29.54,699065,30.33,30.59,29.54,29.54,699065,0.0,1.0
2017-08-09,30.51,30.89,29.93,30.31,335147,30.51,30.89,29.93,30.31,335147,0.0,1.0
2017-08-10,29.88,30.49,29.41,30.38,646261,29.88,30.49,29.41,30.38,646261,0.0,1.0
2017-08-11,29.88,30.58,29.85,29.86,311283,29.88,30.58,29.85,29.86,311283,0.0,1.0
2017-08-14,30.21,30.56,29.2,29.2,172278,30.21,30.56,29.2,29.2,172278,0.0,1.0
2017-08-15,29.82,30.51,29.8,30.51,170856,29.82,30.51,29.8,30.51,170856,0.0,1.0
2017-08-16,29.8,30.16,28.79,28.79,112738,29.8,30.16,28.79,28.79,112738,0.0,1.0
2017-08-17,29.85,30.0,29.57,29.85,209960,29.85,30.0,29.57,29.85,209960,0.0,1.0
2017-08-18,29.81,29.89,29.4,29.62,171351,29.81,29.89,29.4,29.62,171351,0.0,1.0
2017-08-21,29.9,30.01,29.07,29.37,288850,29.9,30.01,29.07,29.37,288850,0.0,1.0
2017-08-22,29.3,29.88,29.28,29.88,244013,29.3,29.88,29.28,29.88,244013,0.0,1.0
2017-08-23,29.17,29.41,28.91,28.97,198500,29.17,29.41,28.91,28.97,198500,0.0,1.0
2017-08-24,29.2,29.44,29.01,29.01,186036,29.2,29.44,29.01,29.01,186036,0.0,1.0
2017-08-25,29.65,29.92,29.06,29.06,222807,29.65,29.92,29.06,29.06,222807,0.0,1.0
2017-08-28,29.92,29.98,29.01,29.79,209700,29.92,29.98,29.01,29.79,209700,0.0,1.0
2017-08-29,29.8,30.15,29.14,29.16,262761,29.8,30.15,29.14,29.16,262761,0.0,1.0
2017-08-30,30.02,30.16,29.71,29.77,85859,30.02,30.16,29.71,29.77,85859,0.0,1.0
2017-08-31,30.87,31.0,29.91,29.91,350240,30.87,31.0,29.91,29.91,350240,0.0,1.0
2017-09-01,30.69,31.0,30.19,30.41,132557,30.69,31.0,30.19,30.41,132557,0.0,1.0
2017-09-05,30.85,30.94,30.22,30.41,145153,30.85,30.94,30.22,30.41,145153,0.0,1.0
2017-09-06,30.87,31.09,30.0,30.0,195865,30.87,31.09,30.0,30.0,195865,0.0,1.0
2017-09-07,32.18,32.53,30.96,31.0,362331,32.18,32.53,30.96,31.0,362331,0.0,1.0
2017-09-08,32.63,32.69,32.0,32.01,296514,32.63,32.69,32.0,32.01,296514,0.0,1.0
2017-09-11,34.23,34.34,31.95,31.95,360169,34.23,34.34,31.95,31.95,360169,0.0,1.0
2017-09-12,35.29,35.29,34.13,34.21,426453,35.29,35.29,34.13,34.21,426453,0.0,1.0
2017-09-13,36.35,36.53,35.2,35.5,922651,36.35,36.53,35.2,35.5,922651,0.0,1.0
2017-09-14,34.67,36.32,34.6,35.5,479188,34.67,36.32,34.6,35.5,479188,0.0,1.0
2017-09-15,33.88,34.61,33.57,34.52,822930,33.88,34.61,33.57,34.52,822930,0.0,1.0
2017-09-18,33.76,33.87,32.6,33.82,480728,33.76,33.87,32.6,33.82,480728,0.0,1.0
2017-09-19,33.44,34.15,32.83,33.89,432249,33.44,34.15,32.83,33.89,432249,0.0,1.0
2017-09-20,33.02,33.72,32.96,33.36,316928,33.02,33.72,32.96,33.36,316928,0.0,1.0
2017-09-21,33.15,33.34,32.31,32.86,456696,33.15,33.34,32.31,32.86,456696,0.0,1.0
2017-09-22,33.49,33.83,33.11,33.12,156515,33.49,33.83,33.11,33.12,156515,0.0,1.0
2017-09-25,33.24,33.62,32.93,33.32,567962,33.24,33.62,32.93,33.32,567962,0.0,1.0
2017-09-26,33.15,33.64,32.985,33.26,242168,33.15,33.64,32.985,33.26,242168,0.0,1.0
2017-09-27,33.62,34.02,33.0,33.22,277388,33.62,34.02,33.0,33.22,277388,0.0,1.0
2017-09-28,34.25,34.35,33.33,33.62,130212,34.25,34.35,33.33,33.62,130212,0.0,1.0
2017-09-29,34.12,34.61,34.03,34.19,169355,34.12,34.61,34.03,34.19,169355,0.0,1.0
2017-10-02,34.12,34.495,33.9,34.0,239078,34.12,34.495,33.9,34.0,239078,0.0,1.0
2017-10-03,33.98,34.5,33.93,34.21,227870,33.98,34.5,33.93,34.21,227870,0.0,1.0
2017-10-04,33.45,34.06,33.31,34.06,189534,33.45,34.06,33.31,34.06,189534,0.0,1.0
2017-10-05,33.51,33.715,33.29,33.48,112631,33.51,33.715,33.29,33.48,112631,0.0,1.0
2017-10-06,33.73,33.75,33.32,33.49,257795,33.73,33.75,33.32,33.49,257795,0.0,1.0
2017-10-09,33.31,33.97,33.13,33.83,144853,33.31,33.97,33.13,33.83,144853,0.0,1.0
2017-10-10,33.11,33.65,32.67,33.53,171119,33.11,33.65,32.67,33.53,171119,0.0,1.0
2017-10-11,33.28,33.35,32.97,32.97,59100,33.28,33.35,32.97,32.97,59100,0.0,1.0
2017-10-12,33.2,33.58,32.91,33.24,116192,33.2,33.58,32.91,33.24,116192,0.0,1.0
2017-10-13,33.63,33.63,33.13,33.31,70639,33.63,33.63,33.13,33.31,70639,0.0,1.0
2017-10-16,33.36,34.34,33.21,33.5,86739,33.36,34.34,33.21,33.5,86739,0.0,1.0
2017-10-17,33.54,33.68,33.133,33.14,77309,33.54,33.68,33.133,33.14,77309,0.0,1.0
2017-10-18,33.64,34.04,33.14,33.56,100369,33.64,34.04,33.14,33.56,100369,0.0,1.0
2017-10-19,33.56,33.735,33.25,33.71,108130,33.56,33.735,33.25,33.71,108130,0.0,1.0
2017-10-20,34.24,34.43,33.41,33.82,294805,34.24,34.43,33.41,33.82,294805,0.0,1.0
2017-10-23,34.0,34.42,33.74,34.32,134068,34.0,34.42,33.74,34.32,134068,0.0,1.0
2017-10-24,34.17,34.213,33.62,34.0,126810,34.17,34.213,33.62,34.0,126810,0.0,1.0
2017-10-25,34.5,35.159,33.77,34.07,283267,34.5,35.159,33.77,34.07,283267,0.0,1.0
2017-10-26,34.37,34.9,34.03,34.58,93580,34.37,34.9,34.03,34.58,93580,0.0,1.0
2017-10-27,35.26,35.38,34.45,34.67,163484,35.26,35.38,34.45,34.67,163484,0.0,1.0
2017-10-30,34.82,35.61,34.79,35.0,295465,34.82,35.61,34.79,35.0,295465,0.0,1.0
2017-10-31,35.52,35.84,34.78,35.0,162578,35.52,35.84,34.78,35.0,162578,0.0,1.0
2017-11-01,35.25,35.6,34.04,35.6,244246,35.25,35.6,34.04,35.6,244246,0.0,1.0
2017-11-02,35.08,35.4,34.63,35.27,468555,35.08,35.4,34.63,35.27,468555,0.0,1.0
2017-11-03,34.3,35.47,33.37,34.76,508367,34.3,35.47,33.37,34.76,508367,0.0,1.0
2017-11-06,35.54,35.67,34.02,34.1,296216,35.54,35.67,34.02,34.1,296216,0.0,1.0
2017-11-07,34.62,35.69,34.5,34.65,160243,34.62,35.69,34.5,34.65,160243,0.0,1.0
2017-11-08,35.21,35.29,34.23,34.76,108176,35.21,35.29,34.23,34.76,108176,0.0,1.0
2017-11-09,35.27,35.47,34.46,34.86,134460,35.27,35.47,34.46,34.86,134460,0.0,1.0
2017-11-10,36.12,36.15,34.63,35.3,202654,36.12,36.15,34.63,35.3,202654,0.0,1.0
2017-11-13,35.58,35.86,35.22,35.79,127677,35.58,35.86,35.22,35.79,127677,0.0,1.0
2017-11-14,35.69,35.955,34.98,35.56,102180,35.69,35.955,34.98,35.56,102180,0.0,1.0
2017-11-15,35.77,36.0,34.81,34.81,149808,35.77,36.0,34.81,34.81,149808,0.0,1.0
2017-11-16,37.53,38.685,35.35,35.35,677314,37.53,38.685,35.35,35.35,677314,0.0,1.0
2017-11-17,37.24,38.405,37.17,37.66,248905,37.24,38.405,37.17,37.66,248905,0.0,1.0
2017-11-20,37.48,37.55,36.52,37.27,203478,37.48,37.55,36.52,37.27,203478,0.0,1.0
2017-11-21,38.28,38.48,37.53,37.64,126412,38.28,38.48,37.53,37.64,126412,0.0,1.0
2017-11-22,38.54,38.77,38.17,38.49,147793,38.54,38.77,38.17,38.49,147793,0.0,1.0
2017-11-24,38.8,39.0,38.52,38.56,52977,38.8,39.0,38.52,38.56,52977,0.0,1.0
2017-11-27,38.11,38.9086,37.97,38.19,259511,38.11,38.9086,37.97,38.19,259511,0.0,1.0
2017-11-28,38.33,38.5,37.78,38.16,112790,38.33,38.5,37.78,38.16,112790,0.0,1.0
2017-11-29,36.45,38.345,35.92,38.31,275412,36.45,38.345,35.92,38.31,275412,0.0,1.0
2017-11-30,36.67,37.37,36.26,36.49,183936,36.67,37.37,36.26,36.49,183936,0.0,1.0
2017-12-01,36.13,36.61,35.275,36.25,257488,36.13,36.61,35.275,36.25,257488,0.0,1.0
2017-12-04,35.8,36.6,35.21,36.18,310813,35.8,36.6,35.21,36.18,310813,0.0,1.0
2017-12-05,34.0,34.97,33.43,33.94,1689048,34.0,34.97,33.43,33.94,1689048,0.0,1.0
2017-12-06,33.23,34.54,33.02,34.17,395939,33.23,34.54,33.02,34.17,395939,0.0,1.0
2017-12-07,34.35,35.07,33.27,33.27,303415,34.35,35.07,33.27,33.27,303415,0.0,1.0
2017-12-08,34.67,34.895,34.02,34.51,224922,34.67,34.895,34.02,34.51,224922,0.0,1.0
2017-12-11,35.04,35.235,34.51,34.73,469301,35.04,35.235,34.51,34.73,469301,0.0,1.0
2017-12-12,34.62,35.4,34.49,34.97,243128,34.62,35.4,34.49,34.97,243128,0.0,1.0
2017-12-13,34.9,35.058,34.25,34.64,159842,34.9,35.058,34.25,34.64,159842,0.0,1.0
2017-12-14,34.78,35.59,34.45,34.5,194195,34.78,35.59,34.45,34.5,194195,0.0,1.0
2017-12-15,34.74,35.38,34.6001,34.86,270397,34.74,35.38,34.6001,34.86,270397,0.0,1.0
2017-12-18,34.72,35.29,34.6,35.01,405890,34.72,35.29,34.6,35.01,405890,0.0,1.0
2017-12-19,34.92,35.25,34.5786,34.72,428863,34.92,35.25,34.5786,34.72,428863,0.0,1.0
2017-12-20,34.88,35.08,34.345,35.08,183935,34.88,35.08,34.345,35.08,183935,0.0,1.0
2017-12-21,35.02,35.33,34.705,35.0,750630,35.02,35.33,34.705,35.0,750630,0.0,1.0
2017-12-22,35.04,35.32,34.825,34.84,762284,35.04,35.32,34.825,34.84,762284,0.0,1.0
2017-12-26,35.16,35.365,34.76,34.93,229535,35.16,35.365,34.76,34.93,229535,0.0,1.0
2017-12-27,34.67,35.2,34.15,35.14,359880,34.67,35.2,34.15,35.14,359880,0.0,1.0
2017-12-28,33.89,34.8,33.76,34.42,688648,33.89,34.8,33.76,34.42,688648,0.0,1.0
2017-12-29,32.8,34.09,32.76,34.09,746829,32.8,34.09,32.76,34.09,746829,0.0,1.0
2018-01-02,33.41,33.78,32.84,32.84,613648,33.41,33.78,32.84,32.84,613648,0.0,1.0
2018-01-03,33.37,33.5,32.9,33.33,309021,33.37,33.5,32.9,33.33,309021,0.0,1.0
2018-01-04,34.95,35.35,33.64,33.64,420774,34.95,35.35,33.64,33.64,420774,0.0,1.0
2018-01-05,35.0,35.48,34.201,35.02,209542,35.0,35.48,34.201,35.02,209542,0.0,1.0
2018-01-08,34.32,35.01,34.15,35.01,196891,34.32,35.01,34.15,35.01,196891,0.0,1.0
2018-01-09,34.46,34.6275,33.92,34.28,298236,34.46,34.6275,33.92,34.28,298236,0.0,1.0
2018-01-10,34.31,34.72,34.06,34.43,122974,34.31,34.72,34.06,34.43,122974,0.0,1.0
2018-01-11,34.87,35.0,34.035,34.43,139647,34.87,35.0,34.035,34.43,139647,0.0,1.0
2018-01-12,34.9,35.17,34.59,34.98,147431,34.9,35.17,34.59,34.98,147431,0.0,1.0
2018-01-16,34.79,35.59,34.7129,35.08,136096,34.79,35.59,34.7129,35.08,136096,0.0,1.0
2018-01-17,34.85,35.49,34.63,35.02,171227,34.85,35.49,34.63,35.02,171227,0.0,1.0
2018-01-18,34.6,34.9099,34.04,34.88,141909,34.6,34.9099,34.04,34.88,141909,0.0,1.0
2018-01-19,34.6,34.99,34.36,34.61,162105,34.6,34.99,34.36,34.61,162105,0.0,1.0
2018-01-22,34.86,35.0,34.49,34.75,177145,34.86,35.0,34.49,34.75,177145,0.0,1.0
2018-01-23,34.42,34.87,34.08,34.87,190778,34.42,34.87,34.08,34.87,190778,0.0,1.0
2018-01-24,34.25,34.68,33.89,34.53,201881,34.25,34.68,33.89,34.53,201881,0.0,1.0
2018-01-25,33.35,33.47,32.0,32.1,497940,33.35,33.47,32.0,32.1,497940,0.0,1.0
2018-01-26,33.62,34.13,32.115,33.47,332861,33.62,34.13,32.115,33.47,332861,0.0,1.0
2018-01-29,32.94,33.48,31.53,33.21,870136,32.94,33.48,31.53,33.21,870136,0.0,1.0
2018-01-30,32.81,33.12,32.51,32.68,296605,32.81,33.12,32.51,32.68,296605,0.0,1.0
2018-01-31,33.23,33.389,32.81,32.99,239066,33.23,33.389,32.81,32.99,239066,0.0,1.0
2018-02-01,33.22,33.85,32.96,33.11,329769,33.22,33.85,32.96,33.11,329769,0.0,1.0
2018-02-02,32.98,33.25,32.195,32.93,288744,32.98,33.25,32.195,32.93,288744,0.0,1.0
2018-02-05,32.38,33.225,32.14,33.0,384782,32.38,33.225,32.14,33.0,384782,0.0,1.0
2018-02-06,32.6,32.8,32.0,32.0,405900,32.6,32.8,32.0,32.0,405900,0.0,1.0
2018-02-07,33.33,33.6,32.5,32.5,342706,33.33,33.6,32.5,32.5,342706,0.0,1.0
2018-02-08,32.77,33.54,32.65,33.38,421682,32.77,33.54,32.65,33.38,421682,0.0,1.0
2018-02-09,32.57,33.37,32.0779,33.03,588513,32.57,33.37,32.0779,33.03,588513,0.0,1.0
2018-02-12,33.5,33.69,32.5,32.7,533971,33.5,33.69,32.5,32.7,533971,0.0,1.0
2018-02-13,33.13,33.4,32.51,33.19,429634,33.13,33.4,32.51,33.19,429634,0.0,1.0
2018-02-14,33.51,33.9999,32.88,32.88,460195,33.51,33.9999,32.88,32.88,460195,0.0,1.0
2018-02-15,34.65,34.89,33.31,33.6,622613,34.65,34.89,33.31,33.6,622613,0.0,1.0
2018-02-16,39.04,39.64,36.7,37.15,1448407,39.04,39.64,36.7,37.15,1448407,0.0,1.0
2018-02-20,40.75,41.38,38.26,38.55,960149,40.75,41.38,38.26,38.55,960149,0.0,1.0
2018-02-21,40.29,41.47,40.27,40.79,556995,40.29,41.47,40.27,40.79,556995,0.0,1.0
2018-02-22,40.31,41.0,40.21,40.3,424805,40.31,41.0,40.21,40.3,424805,0.0,1.0
2018-02-23,40.19,40.74,39.53,40.58,635968,40.19,40.74,39.53,40.58,635968,0.0,1.0
2018-02-26,41.37,41.785,39.99,40.0,518931,41.37,41.785,39.99,40.0,518931,0.0,1.0
2018-02-27,43.18,43.48,41.4,41.59,661645,43.18,43.48,41.4,41.59,661645,0.0,1.0
2018-02-28,44.0,44.71,43.07,43.3,652555,44.0,44.71,43.07,43.3,652555,0.0,1.0
2018-03-01,43.81,44.13,42.9,44.13,480603,43.81,44.13,42.9,44.13,480603,0.0,1.0
2018-03-02,45.05,45.192,42.5224,43.48,427572,45.05,45.192,42.5224,43.48,427572,0.0,1.0
2018-03-05,44.27,44.78,42.73,43.86,501930,44.27,44.78,42.73,43.86,501930,0.0,1.0
2018-03-06,44.41,45.0,43.96,44.4,270411,44.41,45.0,43.96,44.4,270411,0.0,1.0
2018-03-07,44.24,44.57,42.79,44.1,270232,44.24,44.57,42.79,44.1,270232,0.0,1.0
2018-03-08,44.45,45.0,44.03,44.38,264261,44.45,45.0,44.03,44.38,264261,0.0,1.0
2018-03-09,44.31,44.9823,43.96,44.5,371986,44.31,44.9823,43.96,44.5,371986,0.0,1.0
2018-03-12,43.67,45.0,43.6501,44.53,631221,43.67,45.0,43.6501,44.53,631221,0.0,1.0
2018-03-13,40.0,41.22,39.98,40.92,4878283,40.0,41.22,39.98,40.92,4878283,0.0,1.0
2018-03-14,40.15,40.95,39.6,40.03,1313624,40.15,40.95,39.6,40.03,1313624,0.0,1.0
2018-03-15,39.7,40.67,39.28,40.29,1043108,39.7,40.67,39.28,40.29,1043108,0.0,1.0
2018-03-16,40.4,40.45,39.41,39.97,2587395,40.4,40.45,39.41,39.97,2587395,0.0,1.0
2018-03-19,38.39,39.29,38.03,39.01,860086,38.39,39.29,38.03,39.01,860086,0.0,1.0
2018-03-20,39.62,39.8,38.24,38.45,652823,39.62,39.8,38.24,38.45,652823,0.0,1.0
2018-03-21,40.02,40.35,39.265,39.53,876335,40.02,40.35,39.265,39.53,876335,0.0,1.0
2018-03-22,39.47,40.1879,39.29,39.76,320704,39.47,40.1879,39.29,39.76,320704,0.0,1.0
2018-03-23,38.64,39.8,38.64,39.48,617713,38.64,39.8,38.64,39.48,617713,0.0,1.0
2018-03-26,39.55,39.74,38.45,39.11,716044,39.55,39.74,38.45,39.11,716044,0.0,1.0
2018-03-27,38.95,39.8,38.74,39.8,742643,38.95,39.8,38.74,39.8,742643,0.0,1.0
2018-03-28,38.95,39.53,38.52,38.95,742762,38.95,39.53,38.52,38.95,742762,0.0,1.0
2018-03-29,39.21,39.73,38.83,38.97,461953,39.21,39.73,38.83,38.97,461953,0.0,1.0
2018-04-02,38.0,38.925,37.87,38.82,657884,38.0,38.925,37.87,38.82,657884,0.0,1.0
2018-04-03,38.46,38.54,37.86,38.41,551477,38.46,38.54,37.86,38.41,551477,0.0,1.0
2018-04-04,38.81,38.95,37.945,38.09,485749,38.81,38.95,37.945,38.09,485749,0.0,1.0
2018-04-05,38.78,40.27,38.66,40.27,331601,38.78,40.27,38.66,40.27,331601,0.0,1.0
2018-04-06,38.33,39.04,37.87,38.35,956687,38.33,39.04,37.87,38.35,956687,0.0,1.0
2018-04-09,38.26,38.855,38.22,38.45,302768,38.26,38.855,38.22,38.45,302768,0.0,1.0
2018-04-10,39.29,39.37,38.13,38.43,448716,39.29,39.37,38.13,38.43,448716,0.0,1.0
2018-04-11,39.63,39.63,38.524,39.18,329989,39.63,39.63,38.524,39.18,329989,0.0,1.0
2018-04-12,40.05,40.24,39.21,39.96,269698,40.05,40.24,39.21,39.96,269698,0.0,1.0
2018-04-13,40.24,40.3,39.63,40.26,325825,40.24,40.3,39.63,40.26,325825,0.0,1.0
2018-04-16,40.61,40.89,40.19,40.54,429390,40.61,40.89,40.19,40.54,429390,0.0,1.0
2018-04-17,41.36,41.54,40.8,40.83,430587,41.36,41.54,40.8,40.83,430587,0.0,1.0
2018-04-18,41.25,41.75,41.11,41.37,338367,41.25,41.75,41.11,41.37,338367,0.0,1.0
2018-04-19,41.46,41.59,40.88,41.11,295172,41.46,41.59,40.88,41.11,295172,0.0,1.0
2018-04-20,41.06,41.53,40.62,41.24,224678,41.06,41.53,40.62,41.24,224678,0.0,1.0
2018-04-23,40.97,41.68,40.725,41.08,221066,40.97,41.68,40.725,41.08,221066,0.0,1.0
2018-04-24,41.05,41.55,40.5864,41.27,526466,41.05,41.55,40.5864,41.27,526466,0.0,1.0
2018-04-25,41.04,41.24,39.81,40.95,287467,41.04,41.24,39.81,40.95,287467,0.0,1.0
2018-04-26,41.31,41.67,40.97,41.21,164019,41.31,41.67,40.97,41.21,164019,0.0,1.0
2018-04-27,40.97,41.45,40.66,41.45,153068,40.97,41.45,40.66,41.45,153068,0.0,1.0
2018-04-30,41.4,41.72,40.9,41.08,615890,41.4,41.72,40.9,41.08,615890,0.0,1.0
2018-05-01,41.57,41.7,40.6225,41.5,180957,41.57,41.7,40.6225,41.5,180957,0.0,1.0
2018-05-02,42.01,42.17,41.53,41.75,215716,42.01,42.17,41.53,41.75,215716,0.0,1.0
2018-05-03,42.84,43.17,41.42,41.8,380102,42.84,43.17,41.42,41.8,380102,0.0,1.0
2018-05-04,40.815,41.699,37.84,40.7,1065181,40.815,41.699,37.84,40.7,1065181,0.0,1.0
2018-05-07,40.74,41.34,40.415,41.07,405042,40.74,41.34,40.415,41.07,405042,0.0,1.0
2018-05-08,40.5,41.005,40.165,40.5,369094,40.5,41.005,40.165,40.5,369094,0.0,1.0
2018-05-09,41.37,41.39,40.36,40.48,191441,41.37,41.39,40.36,40.48,191441,0.0,1.0
2018-05-10,42.47,42.6,41.23,41.55,294621,42.47,42.6,41.23,41.55,294621,0.0,1.0
2018-05-11,41.6,42.4799,41.53,42.28,352729,41.6,42.4799,41.53,42.28,352729,0.0,1.0
2018-05-14,40.475,42.11,40.44,41.79,287315,40.475,42.11,40.44,41.79,287315,0.0,1.0
2018-05-15,39.97,40.44,39.01,40.44,431983,39.97,40.44,39.01,40.44,431983,0.0,1.0
2018-05-16,39.65,40.21,39.41,40.14,280840,39.65,40.21,39.41,40.14,280840,0.0,1.0
2018-05-17,39.52,40.08,39.06,39.65,205185,39.52,40.08,39.06,39.65,205185,0.0,1.0
2018-05-18,41.14,41.38,39.08,39.52,408022,41.14,41.38,39.08,39.52,408022,0.0,1.0
2018-05-21,41.63,41.66,41.02,41.1,250422,41.63,41.66,41.02,41.1,250422,0.0,1.0
2018-05-22,40.93,41.99,40.93,41.89,173840,40.93,41.99,40.93,41.89,173840,0.0,1.0
2018-05-23,39.96,40.45,39.08,39.69,2613850,39.96,40.45,39.08,39.69,2613850,0.0,1.0
2018-05-24,40.37,40.49,39.79,39.99,742596,40.37,40.49,39.79,39.99,742596,0.0,1.0
2018-05-25,40.24,40.83,40.11,40.37,361710,40.24,40.83,40.11,40.37,361710,0.0,1.0
2018-05-29,40.38,40.46,39.69,40.24,695091,40.38,40.46,39.69,40.24,695091,0.0,1.0
2018-05-30,40.57,41.13,40.01,40.67,389619,40.57,41.13,40.01,40.67,389619,0.0,1.0
2018-05-31,41.62,41.63,40.42,40.56,427456,41.62,41.63,40.42,40.56,427456,0.0,1.0
2018-06-01,42.64,42.81,41.5903,41.79,289754,42.64,42.81,41.5903,41.79,289754,0.0,1.0
2018-06-04,43.97,44.02,42.57,42.57,378717,43.97,44.02,42.57,42.57,378717,0.0,1.0
2018-06-05,43.73,44.65,43.66,43.87,432463,43.73,44.65,43.66,43.87,432463,0.0,1.0
2018-06-06,44.42,44.45,43.37,43.91,196145,44.42,44.45,43.37,43.91,196145,0.0,1.0
2018-06-07,42.9,44.6499,42.59,44.5,282344,42.9,44.6499,42.59,44.5,282344,0.0,1.0
2018-06-08,43.62,44.04,42.57,42.9,243594,43.62,44.04,42.57,42.9,243594,0.0,1.0
2018-06-11,44.55,44.61,43.57,43.76,529229,44.55,44.61,43.57,43.76,529229,0.0,1.0
2018-06-12,47.48,47.78,44.2,44.42,829643,47.48,47.78,44.2,44.42,829643,0.0,1.0
2018-06-13,48.91,49.86,47.51,47.63,1201486,48.91,49.86,47.51,47.63,1201486,0.0,1.0
2018-06-14,48.86,50.31,48.42,48.94,539697,48.86,50.31,48.42,48.94,539697,0.0,1.0
2018-06-15,49.79,49.97,48.33,48.56,439148,49.79,49.97,48.33,48.56,439148,0.0,1.0
2018-06-18,49.27,49.79,48.64,49.63,344393,49.27,49.79,48.64,49.63,344393,0.0,1.0
2018-06-19,48.47,49.27,47.68,49.03,259704,48.47,49.27,47.68,49.03,259704,0.0,1.0
2018-06-20,49.12,49.5,48.22,48.68,298446,49.12,49.5,48.22,48.68,298446,0.0,1.0
2018-06-21,48.03,49.805,47.7,49.5,297249,48.03,49.805,47.7,49.5,297249,0.0,1.0
2018-06-22,46.9,49.339,46.55,48.19,1155763,46.9,49.339,46.55,48.19,1155763,0.0,1.0
2018-06-25,44.55,46.96,44.23,46.56,541909,44.55,46.96,44.23,46.56,541909,0.0,1.0
2018-06-26,44.29,45.32,44.21,44.55,324435,44.29,45.32,44.21,44.55,324435,0.0,1.0
2018-06-27,42.82,44.6395,42.79,44.35,431053,42.82,44.6395,42.79,44.35,431053,0.0,1.0
2018-06-28,43.95,44.1,42.39,42.77,326011,43.95,44.1,42.39,42.77,326011,0.0,1.0
2018-06-29,43.43,44.23,42.98,44.09,240732,43.43,44.23,42.98,44.09,240732,0.0,1.0
2018-07-02,44.45,44.45,43.04,43.11,220764,44.45,44.45,43.04,43.11,220764,0.0,1.0
2018-07-03,44.74,44.99,43.92,44.49,119704,44.74,44.99,43.92,44.49,119704,0.0,1.0
2018-07-05,44.92,45.26,44.07,45.16,193428,44.92,45.26,44.07,45.16,193428,0.0,1.0
2018-07-06,45.18,45.7,44.64,44.78,211133,45.18,45.7,44.64,44.78,211133,0.0,1.0
2018-07-09,45.24,45.9399,44.52,45.56,253058,45.24,45.9399,44.52,45.56,253058,0.0,1.0
2018-07-10,45.31,46.2521,45.1501,45.41,224418,45.31,46.2521,45.1501,45.41,224418,0.0,1.0
2018-07-11,45.3,45.44,44.25,44.95,205659,45.3,45.44,44.25,44.95,205659,0.0,1.0
2018-07-12,47.17,47.2,45.4,45.4,193463,47.17,47.2,45.4,45.4,193463,0.0,1.0
2018-07-13,46.96,47.35,46.52,47.08,208258,46.96,47.35,46.52,47.08,208258,0.0,1.0
2018-07-16,46.64,47.46,46.37,47.12,146638,46.64,47.46,46.37,47.12,146638,0.0,1.0
2018-07-17,47.2,47.5299,46.17,46.44,172768,47.2,47.5299,46.17,46.44,172768,0.0,1.0
2018-07-18,47.0,47.8,46.77,47.25,156137,47.0,47.8,46.77,47.25,156137,0.0,1.0
2018-07-19,46.9,47.13,46.45,46.71,278539,46.9,47.13,46.45,46.71,278539,0.0,1.0
2018-07-20,47.03,47.17,46.59,47.05,190512,47.03,47.17,46.59,47.05,190512,0.0,1.0
2018-07-23,47.9,48.15,46.3627,46.84,279374,47.9,48.15,46.3627,46.84,279374,0.0,1.0
2018-07-24,46.62,48.6,46.41,48.02,239951,46.62,48.6,46.41,48.02,239951,0.0,1.0
2018-07-25,47.92,48.13,46.51,46.51,144470,47.92,48.13,46.51,46.51,144470,0.0,1.0
2018-07-26,47.49,48.13,47.02,47.79,247060,47.49,48.13,47.02,47.79,247060,0.0,1.0
2018-07-27,46.4,48.26,46.09,47.66,296369,46.4,48.26,46.09,47.66,296369,0.0,1.0
2018-07-30,43.69,46.48,43.6,46.25,410120,43.69,46.48,43.6,46.25,410120,0.0,1.0
2018-07-31,42.7,44.1,42.54,43.9,469344,42.7,44.1,42.54,43.9,469344,0.0,1.0
2018-08-01,43.28,43.6,42.83,42.85,296312,43.28,43.6,42.83,42.85,296312,0.0,1.0
2018-08-02,45.54,46.25,43.35,43.35,553486,45.54,46.25,43.35,43.35,553486,0.0,1.0
2018-08-03,47.07,49.26,45.0,45.08,924076,47.07,49.26,45.0,45.08,924076,0.0,1.0
2018-08-06,48.25,48.52,46.2279,47.0,397789,48.25,48.52,46.2279,47.0,397789,0.0,1.0
2018-08-07,49.04,49.17,47.19,47.58,533352,49.04,49.17,47.19,47.58,533352,0.0,1.0
2018-08-08,48.54,49.21,48.37,48.77,454718,48.54,49.21,48.37,48.77,454718,0.0,1.0
2018-08-09,47.75,49.105,47.72,48.47,481220,47.75,49.105,47.72,48.47,481220,0.0,1.0
2018-08-10,47.64,48.18,46.82,47.06,500569,47.64,48.18,46.82,47.06,500569,0.0,1.0
2018-08-13,46.58,48.17,46.47,48.17,380261,46.58,48.17,46.47,48.17,380261,0.0,1.0
2018-08-14,47.0,47.2,46.29,46.83,236526,47.0,47.2,46.29,46.83,236526,0.0,1.0
2018-08-15,46.99,47.2,46.1,46.88,431849,46.99,47.2,46.1,46.88,431849,0.0,1.0
2018-08-16,46.64,48.01,46.5,47.21,213096,46.64,48.01,46.5,47.21,213096,0.0,1.0
2018-08-17,46.56,46.88,45.99,46.47,165930,46.56,46.88,45.99,46.47,165930,0.0,1.0
2018-08-20,47.92,48.095,46.31,46.78,380472,47.92,48.095,46.31,46.78,380472,0.0,1.0
2018-08-21,48.67,49.52,48.12,48.12,362739,48.67,49.52,48.12,48.12,362739,0.0,1.0
2018-08-22,49.08,49.895,48.64,48.64,389244,49.08,49.895,48.64,48.64,389244,0.0,1.0
2018-08-23,49.92,51.175,48.69,49.14,1537355,49.92,51.175,48.69,49.14,1537355,0.0,1.0
2018-08-24,51.49,51.95,49.95,49.95,776517,51.49,51.95,49.95,49.95,776517,0.0,1.0
2018-08-27,52.2,52.69,51.0,51.98,453215,52.2,52.69,51.0,51.98,453215,0.0,1.0
2018-08-28,52.45,52.7,51.65,52.5,218369,52.45,52.7,51.65,52.5,218369,0.0,1.0
2018-08-29,52.63,53.76,52.44,52.64,335892,52.63,53.76,52.44,52.64,335892,0.0,1.0
2018-08-30,52.41,53.03,51.91,52.71,267726,52.41,53.03,51.91,52.71,267726,0.0,1.0
2018-08-31,52.76,52.85,51.71,52.11,344243,52.76,52.85,51.71,52.11,344243,0.0,1.0
2018-09-04,53.26,53.32,51.81,52.77,774054,53.26,53.32,51.81,52.77,774054,0.0,1.0
2018-09-05,52.64,53.37,51.278,53.21,337178,52.64,53.37,51.278,53.21,337178,0.0,1.0
2018-09-06,54.54,54.64,52.32,52.6,334582,54.54,54.64,52.32,52.6,334582,0.0,1.0
2018-09-07,55.04,56.44,53.58,53.91,431177,55.04,56.44,53.58,53.91,431177,0.0,1.0
2018-09-10,55.52,56.03,54.32,55.23,349649,55.52,56.03,54.32,55.23,349649,0.0,1.0
2018-09-11,55.81,56.265,55.09,55.4,272549,55.81,56.265,55.09,55.4,272549,0.0,1.0
2018-09-12,54.9,55.68,54.36,55.68,311953,54.9,55.68,54.36,55.68,311953,0.0,1.0
2018-09-13,54.29,55.7,54.03,55.61,297595,54.29,55.7,54.03,55.61,297595,0.0,1.0
2018-09-14,56.59,57.09,54.5203,54.7,481390,56.59,57.09,54.5203,54.7,481390,0.0,1.0
2018-09-17,54.73,56.5,54.45,56.5,277879,54.73,56.5,54.45,56.5,277879,0.0,1.0
2018-09-18,55.54,55.83,54.96,55.53,221319,55.54,55.83,54.96,55.53,221319,0.0,1.0
2018-09-19,54.44,55.76,54.135,55.49,328593,54.44,55.76,54.135,55.49,328593,0.0,1.0
2018-09-20,55.44,55.8,53.7,54.6,253795,55.44,55.8,53.7,54.6,253795,0.0,1.0
2018-09-21,55.4,56.26,55.155,55.45,574465,55.4,56.26,55.155,55.45,574465,0.0,1.0
2018-09-24,55.79,56.23,54.405,54.96,305683,55.79,56.23,54.405,54.96,305683,0.0,1.0
2018-09-25,57.09,57.83,55.84,55.93,476930,57.09,57.83,55.84,55.93,476930,0.0,1.0
2018-09-26,56.95,58.11,56.53,57.57,297502,56.95,58.11,56.53,57.57,297502,0.0,1.0
2018-09-27,55.99,57.9,55.95,57.15,282629,55.99,57.9,55.95,57.15,282629,0.0,1.0
2018-09-28,56.47,56.92,54.929,55.76,220483,56.47,56.92,54.929,55.76,220483,0.0,1.0
2018-10-01,55.49,56.87,55.15,56.87,323659,55.49,56.87,55.15,56.87,323659,0.0,1.0
2018-10-02,52.33,55.47,52.25,55.47,343943,52.33,55.47,52.25,55.47,343943,0.0,1.0
2018-10-03,53.7,54.02,52.295,52.65,286728,53.7,54.02,52.295,52.65,286728,0.0,1.0
2018-10-04,52.72,53.67,52.085,53.54,169257,52.72,53.67,52.085,53.54,169257,0.0,1.0
2018-10-05,50.87,53.59,49.89,52.85,377660,50.87,53.59,49.89,52.85,377660,0.0,1.0
2018-10-08,48.24,50.56,47.08,50.52,708251,48.24,50.56,47.08,50.52,708251,0.0,1.0
2018-10-09,46.12,49.08,46.02,47.9,504663,46.12,49.08,46.02,47.9,504663,0.0,1.0
2018-10-10,42.97,46.14,42.84,46.13,789561,42.97,46.14,42.84,46.13,789561,0.0,1.0
2018-10-11,43.32,44.26,42.48,42.48,556867,43.32,44.26,42.48,42.48,556867,0.0,1.0
2018-10-12,44.77,45.86,44.41,44.41,641352,44.77,45.86,44.41,44.41,641352,0.0,1.0
2018-10-15,43.22,44.79,43.05,44.67,385900,43.22,44.79,43.05,44.67,385900,0.0,1.0
2018-10-16,45.43,45.69,43.94,43.98,301575,45.43,45.69,43.94,43.98,301575,0.0,1.0
2018-10-17,45.59,45.6,44.31,45.16,214143,45.59,45.6,44.31,45.16,214143,0.0,1.0
2018-10-18,44.78,45.83,44.4,45.12,308769,44.78,45.83,44.4,45.12,308769,0.0,1.0
2018-10-19,43.4,45.85,43.3,44.66,331662,43.4,45.85,43.3,44.66,331662,0.0,1.0
2018-10-22,44.47,44.89,42.43,43.45,344098,44.47,44.89,42.43,43.45,344098,0.0,1.0
2018-10-23,43.76,44.01,42.77,43.96,321440,43.76,44.01,42.77,43.96,321440,0.0,1.0
2018-10-24,41.62,44.04,41.4,43.75,305737,41.62,44.04,41.4,43.75,305737,0.0,1.0
2018-10-25,43.25,43.69,42.12,42.13,371735,43.25,43.69,42.12,42.13,371735,0.0,1.0
2018-10-26,42.66,43.33,40.95,42.17,232822,42.66,43.33,40.95,42.17,232822,0.0,1.0
2018-10-29,41.81,44.6,40.9,43.85,509162,41.81,44.6,40.9,43.85,509162,0.0,1.0
2018-10-30,45.2,45.26,41.71,41.84,482390,45.2,45.26,41.71,41.84,482390,0.0,1.0
2018-10-31,46.38,47.63,45.7,46.04,354145,46.38,47.63,45.7,46.04,354145,0.0,1.0
2018-11-01,47.01,47.19,45.0,46.61,486085,47.01,47.19,45.0,46.61,486085,0.0,1.0
2018-11-02,42.51,46.76,41.65,46.48,2089177,42.51,46.76,41.65,46.48,2089177,0.0,1.0
2018-11-05,41.87,43.5716,41.72,42.69,787982,41.87,43.5716,41.72,42.69,787982,0.0,1.0
2018-11-06,41.15,42.82,40.7,42.01,653814,41.15,42.82,40.7,42.01,653814,0.0,1.0
2018-11-07,45.18,45.41,41.52,41.52,706215,45.18,45.41,41.52,41.52,706215,0.0,1.0
2018-11-08,43.32,45.76,43.27,45.0,496300,43.32,45.76,43.27,45.0,496300,0.0,1.0
2018-11-09,42.12,42.71,40.41,42.66,479955,42.12,42.71,40.41,42.66,479955,0.0,1.0
2018-11-12,40.54,42.3311,40.49,42.0,249289,40.54,42.3311,40.49,42.0,249289,0.0,1.0
2018-11-13,40.61,41.825,40.2,40.55,318285,40.61,41.825,40.2,40.55,318285,0.0,1.0
2018-11-14,38.8,41.75,38.7,41.22,381379,38.8,41.75,38.7,41.22,381379,0.0,1.0
2018-11-15,39.04,39.78,37.85,38.81,951091,39.04,39.78,37.85,38.81,951091,0.0,1.0
2018-11-16,36.99,38.73,36.96,38.51,874315,36.99,38.73,36.96,38.51,874315,0.0,1.0
2018-11-19,35.61,37.715,35.06,37.0,994096,35.61,37.715,35.06,37.0,994096,0.0,1.0
2018-11-20,36.38,36.92,34.0101,34.84,713572,36.38,36.92,34.0101,34.84,713572,0.0,1.0
2018-11-21,38.77,39.39,36.7199,36.99,647611,38.77,39.39,36.7199,36.99,647611,0.0,1.0
2018-11-23,38.85,39.5,38.31,38.35,211843,38.85,39.5,38.31,38.35,211843,0.0,1.0
2018-11-26,39.69,40.47,39.04,39.41,427558,39.69,40.47,39.04,39.41,427558,0.0,1.0
2018-11-27,39.04,39.865,38.52,39.31,630537,39.04,39.865,38.52,39.31,630537,0.0,1.0
2018-11-28,41.83,42.1,39.11,39.56,773539,41.83,42.1,39.11,39.56,773539,0.0,1.0
2018-11-29,42.6,43.17,41.3,41.63,551135,42.6,43.17,41.3,41.63,551135,0.0,1.0
2018-11-30,42.87,43.77,41.84,42.6,373531,42.87,43.77,41.84,42.6,373531,0.0,1.0
2018-12-03,43.61,44.18,42.26,44.18,436409,43.61,44.18,42.26,44.18,436409,0.0,1.0
2018-12-04,41.84,43.55,41.2,43.11,523261,41.84,43.55,41.2,43.11,523261,0.0,1.0
2018-12-06,41.61,41.72,40.0,40.95,302968,41.61,41.72,40.0,40.95,302968,0.0,1.0
2018-12-07,39.79,41.87,39.06,41.15,296244,39.79,41.87,39.06,41.15,296244,0.0,1.0
2018-12-10,40.4,41.07,39.58,39.6,226733,40.4,41.07,39.58,39.6,226733,0.0,1.0
2018-12-11,39.73,41.93,39.37,41.02,325852,39.73,41.93,39.37,41.02,325852,0.0,1.0
2018-12-12,40.38,41.3,39.74,40.61,276418,40.38,41.3,39.74,40.61,276418,0.0,1.0
2018-12-13,39.5,41.44,38.88,40.62,422268,39.5,41.44,38.88,40.62,422268,0.0,1.0
2018-12-14,39.51,40.19,38.3,39.07,384871,39.51,40.19,38.3,39.07,384871,0.0,1.0
2018-12-17,38.61,39.67,37.2401,39.16,569953,38.61,39.67,37.2401,39.16,569953,0.0,1.0
2018-12-18,39.65,40.13,38.98,38.98,517708,39.65,40.13,38.98,38.98,517708,0.0,1.0
2018-12-19,39.6,40.91,38.832,39.68,495720,39.6,40.91,38.832,39.68,495720,0.0,1.0
2018-12-20,39.35,40.4,37.8831,39.5,754615,39.35,40.4,37.8831,39.5,754615,0.0,1.0
2018-12-21,38.43,39.67,37.24,39.67,993625,38.43,39.67,37.24,39.67,993625,0.0,1.0
2018-12-24,37.38,38.37,36.85,38.14,190317,37.38,38.37,36.85,38.14,190317,0.0,1.0
2018-12-26,39.99,40.14,37.58,37.85,327053,39.99,40.14,37.58,37.85,327053,0.0,1.0
2018-12-27,40.57,40.64,38.92,39.4,486516,40.57,40.64,38.92,39.4,486516,0.0,1.0
2018-12-28,40.3,41.09,39.39,40.89,276778,40.3,41.09,39.39,40.89,276778,0.0,1.0
2018-12-31,40.95,41.49,40.21,40.52,250237,40.95,41.49,40.21,40.52,250237,0.0,1.0
2019-01-02,40.82,41.07,39.5148,40.11,400860,40.82,41.07,39.5148,40.11,400860,0.0,1.0
2019-01-03,39.43,40.985,38.4,40.23,376942,39.43,40.985,38.4,40.23,376942,0.0,1.0
2019-01-04,40.59,41.47,39.75,40.29,338407,40.59,41.47,39.75,40.29,338407,0.0,1.0
2019-01-07,42.49,42.83,40.2,40.62,386243,42.49,42.83,40.2,40.62,386243,0.0,1.0
2019-01-08,42.75,43.32,42.01,42.78,249888,42.75,43.32,42.01,42.78,249888,0.0,1.0
2019-01-09,42.8,43.22,42.09,43.08,386775,42.8,43.22,42.09,43.08,386775,0.0,1.0
2019-01-10,43.04,43.285,42.06,42.39,226459,43.04,43.285,42.06,42.39,226459,0.0,1.0
2019-01-11,42.67,43.18,42.25,42.88,197274,42.67,43.18,42.25,42.88,197274,0.0,1.0
2019-01-14,42.0,42.36,41.49,42.36,213500,42.0,42.36,41.49,42.36,213500,0.0,1.0
2019-01-15,44.2,44.24,41.97,41.97,238646,44.2,44.24,41.97,41.97,238646,0.0,1.0
2019-01-16,44.42,45.35,43.75,44.08,405891,44.42,45.35,43.75,44.08,405891,0.0,1.0
2019-01-17,45.1,45.51,44.21,44.21,164122,45.1,45.51,44.21,44.21,164122,0.0,1.0
2019-01-18,46.79,47.4,45.05,45.2,838006,46.79,47.4,45.05,45.2,838006,0.0,1.0
2019-01-22,43.98,45.69,43.32,44.7,773139,43.98,45.69,43.32,44.7,773139,0.0,1.0
2019-01-23,44.36,45.06,43.15,44.1,242169,44.36,45.06,43.15,44.1,242169,0.0,1.0
2019-01-24,45.06,45.54,44.09,44.49,226797,45.06,45.54,44.09,44.49,226797,0.0,1.0
2019-01-25,45.54,46.77,45.45,45.63,295792,45.54,46.77,45.45,45.63,295792,0.0,1.0
2019-01-28,45.02,45.38,44.49,44.95,196767,45.02,45.38,44.49,44.95,196767,0.0,1.0
2019-01-29,44.02,45.11,43.775,44.87,329946,44.02,45.11,43.775,44.87,329946,0.0,1.0
2019-01-30,45.13,45.35,44.165,44.45,316768,45.13,45.35,44.165,44.45,316768,0.0,1.0
2019-01-31,47.58,47.75,45.17,45.17,666277,47.58,47.75,45.17,45.17,666277,0.0,1.0
2019-02-01,48.53,49.19,47.73,47.93,530286,48.53,49.19,47.73,47.93,530286,0.0,1.0
2019-02-04,48.92,49.48,48.5,48.99,388511,48.92,49.48,48.5,48.99,388511,0.0,1.0
2019-02-05,48.55,49.4499,48.33,48.72,503506,48.55,49.4499,48.33,48.72,503506,0.0,1.0
2019-02-06,48.26,49.22,47.36,48.61,295134,48.26,49.22,47.36,48.61,295134,0.0,1.0
2019-02-07,47.55,48.27,46.61,47.67,293118,47.55,48.27,46.61,47.67,293118,0.0,1.0
2019-02-08,47.6,47.75,47.05,47.05,322471,47.6,47.75,47.05,47.05,322471,0.0,1.0
2019-02-11,47.82,48.17,47.39,48.04,528635,47.82,48.17,47.39,48.04,528635,0.0,1.0
2019-02-12,48.6,48.68,48.15,48.4,324139,48.6,48.68,48.15,48.4,324139,0.0,1.0
2019-02-13,48.45,48.91,48.195,48.6,357377,48.45,48.91,48.195,48.6,357377,0.0,1.0
2019-02-14,49.24,49.43,48.28,48.77,470186,49.24,49.43,48.28,48.77,470186,0.0,1.0
2019-02-15,51.49,52.9568,47.6607,50.04,898237,51.49,52.9568,47.6607,50.04,898237,0.0,1.0
2019-02-19,51.33,51.9,50.8,51.65,425335,51.33,51.9,50.8,51.65,425335,0.0,1.0
2019-02-20,51.28,51.57,49.48,50.78,319530,51.28,51.57,49.48,50.78,319530,0.0,1.0
2019-02-21,50.93,51.42,50.53,50.98,300581,50.93,51.42,50.53,50.98,300581,0.0,1.0
2019-02-22,52.16,52.25,50.56,51.17,249506,52.16,52.25,50.56,51.17,249506,0.0,1.0
2019-02-25,52.54,53.133,52.08,52.36,231082,52.54,53.133,52.08,52.36,231082,0.0,1.0
2019-02-26,53.25,53.31,52.16,52.38,328210,53.25,53.31,52.16,52.38,328210,0.0,1.0
2019-02-27,53.95,54.13,52.65,53.04,332586,53.95,54.13,52.65,53.04,332586,0.0,1.0
2019-02-28,52.34,53.98,52.2,53.98,533572,52.34,53.98,52.2,53.98,533572,0.0,1.0
2019-03-01,51.87,52.84,51.86,52.84,703808,51.87,52.84,51.86,52.84,703808,0.0,1.0
2019-03-04,49.85,52.5,49.55,51.96,592431,49.85,52.5,49.55,51.96,592431,0.0,1.0
2019-03-05,48.25,48.5,46.87,48.0,3243947,48.25,48.5,46.87,48.0,3243947,0.0,1.0
2019-03-06,46.34,48.49,46.33,48.19,956841,46.34,48.49,46.33,48.19,956841,0.0,1.0
2019-03-07,46.48,47.64,46.1,46.13,508514,46.48,47.64,46.1,46.13,508514,0.0,1.0
2019-03-08,46.37,47.3,45.89,46.36,500621,46.37,47.3,45.89,46.36,500621,0.0,1.0
2019-03-11,47.47,47.83,46.5,46.5,599968,47.47,47.83,46.5,46.5,599968,0.0,1.0
2019-03-12,47.79,48.165,46.83,47.51,497293,47.79,48.165,46.83,47.51,497293,0.0,1.0
2019-03-13,47.2,48.57,47.09,47.9,710218,47.2,48.57,47.09,47.9,710218,0.0,1.0
2019-03-14,46.83,47.83,45.7253,47.08,421816,46.83,47.83,45.7253,47.08,421816,0.0,1.0
2019-03-15,47.52,47.94,46.62,47.06,980169,47.52,47.94,46.62,47.06,980169,0.0,1.0
2019-03-18,46.7,48.14,46.23,47.42,304442,46.7,48.14,46.23,47.42,304442,0.0,1.0
2019-03-19,47.94,48.03,46.22,46.9,382681,47.94,48.03,46.22,46.9,382681,0.0,1.0
2019-03-20,48.12,48.41,47.19,47.78,365124,48.12,48.41,47.19,47.78,365124,0.0,1.0
2019-03-21,48.9,48.9,47.67,47.96,385953,48.9,48.9,47.67,47.96,385953,0.0,1.0
2019-03-22,47.05,48.645,46.1975,48.47,538123,47.05,48.645,46.1975,48.47,538123,0.0,1.0
2019-03-25,47.36,47.67,46.49,46.72,316002,47.36,47.67,46.49,46.72,316002,0.0,1.0
2019-03-26,46.81,48.04,46.25,47.9,691089,46.81,48.04,46.25,47.9,691089,0.0,1.0
2019-03-27,45.47,46.77,44.155,46.48,439842,45.47,46.77,44.155,46.48,439842,0.0,1.0
2019-03-28,46.0,46.07,44.685,45.6,257742,46.0,46.07,44.685,45.6,257742,0.0,1.0
2019-03-29,46.32,46.63,45.69,46.42,251629,46.32,46.63,45.69,46.42,251629,0.0,1.0
2019-04-01,46.1,47.17,45.88,46.84,274227,46.1,47.17,45.88,46.84,274227,0.0,1.0
2019-04-02,45.8,46.44,45.14,46.11,406229,45.8,46.44,45.14,46.11,406229,0.0,1.0
2019-04-03,46.12,46.65,45.735,45.85,244426,46.12,46.65,45.735,45.85,244426,0.0,1.0
2019-04-04,45.24,46.37,44.075,46.24,595279,45.24,46.37,44.075,46.24,595279,0.0,1.0
2019-04-05,46.33,46.5,45.06,45.32,443966,46.33,46.5,45.06,45.32,443966,0.0,1.0
2019-04-08,46.29,46.44,45.0,46.01,366688,46.29,46.44,45.0,46.01,366688,0.0,1.0
2019-04-09,46.16,46.73,45.84,46.01,265121,46.16,46.73,45.84,46.01,265121,0.0,1.0
2019-04-10,47.19,47.63,46.15,46.15,308469,47.19,47.63,46.15,46.15,308469,0.0,1.0
2019-04-11,47.44,47.75,46.9,47.24,276598,47.44,47.75,46.9,47.24,276598,0.0,1.0
2019-04-12,46.97,47.74,46.82,47.74,125720,46.97,47.74,46.82,47.74,125720,0.0,1.0
2019-04-15,48.23,48.39,47.02,47.02,410435,48.23,48.39,47.02,47.02,410435,0.0,1.0
2019-04-16,48.86,49.28,48.17,48.49,594840,48.86,49.28,48.17,48.49,594840,0.0,1.0
2019-04-17,48.6,49.0,47.72,49.0,619697,48.6,49.0,47.72,49.0,619697,0.0,1.0
2019-04-18,47.6,48.69,47.39,48.34,525335,47.6,48.69,47.39,48.34,525335,0.0,1.0
2019-04-22,47.32,48.16,47.155,47.38,287663,47.32,48.16,47.155,47.38,287663,0.0,1.0
2019-04-23,48.22,48.58,47.39,47.53,303267,48.22,48.58,47.39,47.53,303267,0.0,1.0
2019-04-24,48.0,48.63,47.827,48.47,541994,48.0,48.63,47.827,48.47,541994,0.0,1.0
2019-04-25,48.64,49.02,47.61,48.15,431093,48.64,49.02,47.61,48.15,431093,0.0,1.0
2019-04-26,49.4,49.41,48.4,48.63,238877,49.4,49.41,48.4,48.63,238877,0.0,1.0
2019-04-29,50.3,50.85,49.454,49.58,477000,50.3,50.85,49.454,49.58,477000,0.0,1.0
2019-04-30,51.08,51.18,50.11,50.26,534642,51.08,51.18,50.11,50.26,534642,0.0,1.0
2019-05-01,51.61,51.91,50.75,51.39,763317,51.61,51.91,50.75,51.39,763317,0.0,1.0
2019-05-02,53.28,53.4,51.41,51.66,860345,53.28,53.4,51.41,51.66,860345,0.0,1.0
2019-05-03,49.75,50.95,48.86,50.06,1593628,49.75,50.95,48.86,50.06,1593628,0.0,1.0
2019-05-06,48.26,49.46,47.675,48.31,1549498,48.26,49.46,47.675,48.31,1549498,0.0,1.0
2019-05-07,47.84,48.11,46.98,47.35,742759,47.84,48.11,46.98,47.35,742759,0.0,1.0
2019-05-08,47.96,48.53,47.36,47.62,318234,47.96,48.53,47.36,47.62,318234,0.0,1.0
2019-05-09,48.65,48.895,46.805,47.54,312612,48.65,48.895,46.805,47.54,312612,0.0,1.0
2019-05-10,50.04,50.075,47.8,48.25,373377,50.04,50.075,47.8,48.25,373377,0.0,1.0
2019-05-13,46.71,48.89,46.65,48.04,302905,46.71,48.89,46.65,48.04,302905,0.0,1.0
2019-05-14,47.75,48.0925,47.07,47.21,188642,47.75,48.0925,47.07,47.21,188642,0.0,1.0
2019-05-15,48.65,48.96,46.88,47.36,203591,48.65,48.96,46.88,47.36,203591,0.0,1.0
2019-05-16,50.19,50.47,48.86,48.86,199160,50.19,50.47,48.86,48.86,199160,0.0,1.0
2019-05-17,50.15,50.72,49.19,49.64,236134,50.15,50.72,49.19,49.64,236134,0.0,1.0
2019-05-20,50.46,50.56,48.59,49.88,224913,50.46,50.56,48.59,49.88,224913,0.0,1.0
2019-05-21,51.76,51.77,49.5,49.89,328688,51.76,51.77,49.5,49.89,328688,0.0,1.0
2019-05-22,52.17,52.985,51.03,51.67,292553,52.17,52.985,51.03,51.67,292553,0.0,1.0
2019-05-23,51.04,51.45,50.53,51.19,309199,51.04,51.45,50.53,51.19,309199,0.0,1.0
2019-05-24,51.85,52.71,51.4,51.46,185133,51.85,52.71,51.4,51.46,185133,0.0,1.0
2019-05-28,53.01,53.91,52.06,52.1,367765,53.01,53.91,52.06,52.1,367765,0.0,1.0
2019-05-29,51.71,52.9951,51.34,52.51,297951,51.71,52.9951,51.34,52.51,297951,0.0,1.0
2019-05-30,51.91,52.56,51.36,51.98,305338,51.91,52.56,51.36,51.98,305338,0.0,1.0
2019-05-31,51.41,52.115,50.7,51.21,249340,51.41,52.115,50.7,51.21,249340,0.0,1.0
2019-06-03,48.55,51.88,48.39,51.48,605477,48.55,51.88,48.39,51.48,605477,0.0,1.0
2019-06-04,50.52,50.88,48.5,49.34,489874,50.52,50.88,48.5,49.34,489874,0.0,1.0
2019-06-05,49.99,50.79,49.27,50.53,585521,49.99,50.79,49.27,50.53,585521,0.0,1.0
2019-06-06,50.35,50.71,48.72,50.0,716324,50.35,50.71,48.72,50.0,716324,0.0,1.0
2019-06-07,50.88,51.56,50.1,50.51,413234,50.88,51.56,50.1,50.51,413234,0.0,1.0
2019-06-10,51.58,53.59,51.43,51.46,834493,51.58,53.59,51.43,51.46,834493,0.0,1.0
2019-06-11,49.57,52.25,49.22,52.0,344657,49.57,52.25,49.22,52.0,344657,0.0,1.0
2019-06-12,50.39,50.46,49.02,49.44,480742,50.39,50.46,49.02,49.44,480742,0.0,1.0
2019-06-13,50.85,51.8989,50.42,50.81,233668,50.85,51.8989,50.42,50.81,233668,0.0,1.0
2019-06-14,48.96,50.36,48.89,50.36,405471,48.96,50.36,48.89,50.36,405471,0.0,1.0
2019-06-17,49.66,51.4,49.2,49.2,829823,49.66,51.4,49.2,49.2,829823,0.0,1.0
2019-06-18,50.2,51.02,50.1,50.71,843757,50.2,51.02,50.1,50.71,843757,0.0,1.0
2019-06-19,52.31,52.33,49.9,50.14,835499,52.31,52.33,49.9,50.14,835499,0.0,1.0
2019-06-20,55.06,55.16,53.47,53.47,745117,55.06,55.16,53.47,53.47,745117,0.0,1.0
2019-06-21,54.62,56.04,54.39,54.78,937245,54.62,56.04,54.39,54.78,937245,0.0,1.0
2019-06-24,53.93,55.2535,53.8,55.0,434601,53.93,55.2535,53.8,55.0,434601,0.0,1.0
2019-06-25,52.68,54.685,52.5,54.24,458923,52.68,54.685,52.5,54.24,458923,0.0,1.0
2019-06-26,51.72,54.26,51.64,52.86,525546,51.72,54.26,51.64,52.86,525546,0.0,1.0
2019-06-27,53.47,53.96,52.47,52.63,262833,53.47,53.96,52.47,52.63,262833,0.0,1.0
2019-06-28,53.51,54.59,53.13,53.72,1381596,53.51,54.59,53.13,53.72,1381596,0.0,1.0
2019-07-01,53.24,54.69,52.69,54.09,421861,53.24,54.69,52.69,54.09,421861,0.0,1.0
2019-07-02,49.26,49.83,46.63,48.73,1438135,49.26,49.83,46.63,48.73,1438135,0.0,1.0
2019-07-03,49.67,49.94,49.12,49.34,447920,49.67,49.94,49.12,49.34,447920,0.0,1.0
2019-07-05,49.54,49.59,48.16,49.4,477635,49.54,49.59,48.16,49.4,477635,0.0,1.0
2019-07-08,49.21,49.575,48.64,49.23,805476,49.21,49.575,48.64,49.23,805476,0.0,1.0
2019-07-09,49.57,50.3,48.52,48.79,502242,49.57,50.3,48.52,48.79,502242,0.0,1.0
2019-07-10,49.37,50.98,48.94,50.17,511343,49.37,50.98,48.94,50.17,511343,0.0,1.0
2019-07-11,49.32,49.7,48.905,49.61,308119,49.32,49.7,48.905,49.61,308119,0.0,1.0
2019-07-12,49.71,50.0,49.04,49.66,255972,49.71,50.0,49.04,49.66,255972,0.0,1.0
2019-07-15,49.57,50.09,49.11,49.7,177527,49.57,50.09,49.11,49.7,177527,0.0,1.0
2019-07-16,49.23,50.5901,49.05,49.74,198128,49.23,50.5901,49.05,49.74,198128,0.0,1.0
2019-07-17,49.73,50.37,49.19,49.23,328636,49.73,50.37,49.19,49.23,328636,0.0,1.0
2019-07-18,49.06,49.87,48.97,49.85,319123,49.06,49.87,48.97,49.85,319123,0.0,1.0
2019-07-19,48.26,49.55,48.24,49.12,393496,48.26,49.55,48.24,49.12,393496,0.0,1.0
2019-07-22,47.53,48.765,47.44,48.53,387041,47.53,48.765,47.44,48.53,387041,0.0,1.0
2019-07-23,47.05,47.92,46.37,47.92,328008,47.05,47.92,46.37,47.92,328008,0.0,1.0
2019-07-24,48.35,48.4,46.64,46.64,289907,48.35,48.4,46.64,46.64,289907,0.0,1.0
2019-07-25,46.46,48.23,46.42,48.05,488085,46.46,48.23,46.42,48.05,488085,0.0,1.0
2019-07-26,47.19,47.66,46.57,46.67,409788,47.19,47.66,46.57,46.67,409788,0.0,1.0
2019-07-29,45.63,47.21,45.07,47.2,440457,45.63,47.21,45.07,47.2,440457,0.0,1.0
2019-07-30,45.59,46.06,45.19,45.51,425442,45.59,46.06,45.19,45.51,425442,0.0,1.0
2019-07-31,44.6,45.695,43.91,45.45,582280,44.6,45.695,43.91,45.45,582280,0.0,1.0
2019-08-01,42.54,45.6223,42.23,44.5,1183578,42.54,45.6223,42.23,44.5,1183578,0.0,1.0
2019-08-02,56.01,56.29,48.91,50.0,2161671,56.01,56.29,48.91,50.0,2161671,0.0,1.0
2019-08-05,53.08,55.08,53.03,54.74,1646459,53.08,55.08,53.03,54.74,1646459,0.0,1.0
2019-08-06,53.25,54.83,52.69,53.8,778810,53.25,54.83,52.69,53.8,778810,0.0,1.0
2019-08-07,54.75,55.04,52.417,52.65,430761,54.75,55.04,52.417,52.65,430761,0.0,1.0
2019-08-08,53.38,55.0,53.04,53.05,1467015,53.38,55.0,53.04,53.05,1467015,0.0,1.0
2019-08-09,51.96,53.0,51.22,52.5,2486348,51.96,53.0,51.22,52.5,2486348,0.0,1.0
2019-08-12,52.53,52.9,51.55,51.71,928394,52.53,52.9,51.55,51.71,928394,0.0,1.0
2019-08-13,52.17,53.29,50.8272,52.12,779098,52.17,53.29,50.8272,52.12,779098,0.0,1.0
2019-08-14,50.89,52.15,50.86,51.56,691019,50.89,52.15,50.86,51.56,691019,0.0,1.0
2019-08-15,50.6,52.8373,50.56,51.38,582574,50.6,52.8373,50.56,51.38,582574,0.0,1.0
2019-08-16,50.01,51.15,49.92,50.79,866659,50.01,51.15,49.92,50.79,866659,0.0,1.0
2019-08-19,51.26,51.5,50.08,50.44,633327,51.26,51.5,50.08,50.44,633327,0.0,1.0
2019-08-20,51.04,51.557,50.59,51.3,407989,51.04,51.557,50.59,51.3,407989,0.0,1.0
2019-08-21,50.7,51.81,50.5727,51.54,328246,50.7,51.81,50.5727,51.54,328246,0.0,1.0
2019-08-22,50.77,51.39,50.165,50.78,561161,50.77,51.39,50.165,50.78,561161,0.0,1.0
2019-08-23,50.01,51.795,49.81,50.78,480419,50.01,51.795,49.81,50.78,480419,0.0,1.0
2019-08-26,50.42,50.63,49.33,50.63,283179,50.42,50.63,49.33,50.63,283179,0.0,1.0
2019-08-27,50.17,51.32,49.62,50.87,309602,50.17,51.32,49.62,50.87,309602,0.0,1.0
2019-08-28,50.5,50.69,48.67,49.95,433840,50.5,50.69,48.67,49.95,433840,0.0,1.0
2019-08-29,51.48,52.15,51.0,51.4,473818,51.48,52.15,51.0,51.4,473818,0.0,1.0
2019-08-30,50.93,51.99,50.38,51.91,210616,50.93,51.99,50.38,51.91,210616,0.0,1.0
2019-09-03,51.13,51.56,50.36,51.02,496532,51.13,51.56,50.36,51.02,496532,0.0,1.0
2019-09-04,51.99,52.465,51.35,51.81,355226,51.99,52.465,51.35,51.81,355226,0.0,1.0
2019-09-05,52.53,52.67,51.52,52.28,391678,52.53,52.67,51.52,52.28,391678,0.0,1.0
2019-09-06,51.82,53.31,51.7,52.7,454153,51.82,53.31,51.7,52.7,454153,0.0,1.0
2019-09-09,47.77,52.335,47.38,52.22,816351,47.77,52.335,47.38,52.22,816351,0.0,1.0
2019-09-10,49.52,49.54,46.63,47.32,816977,49.52,49.54,46.63,47.32,816977,0.0,1.0
2019-09-11,50.44,50.78,48.78,49.8,530663,50.44,50.78,48.78,49.8,530663,0.0,1.0
2019-09-12,51.86,52.18,50.39,50.95,872258,51.86,52.18,50.39,50.95,872258,0.0,1.0
2019-09-13,48.62,51.81,48.21,51.81,800321,48.62,51.81,48.21,51.81,800321,0.0,1.0
2019-09-16,49.49,50.09,47.8,48.2,709119,49.49,50.09,47.8,48.2,709119,0.0,1.0
2019-09-17,50.63,50.835,49.1425,49.75,736650,50.63,50.835,49.1425,49.75,736650,0.0,1.0
2019-09-18,50.27,50.58,48.78,50.38,1016595,50.27,50.58,48.78,50.38,1016595,0.0,1.0
2019-09-19,49.84,51.43,49.71,49.81,578896,49.84,51.43,49.71,49.81,578896,0.0,1.0
2019-09-20,48.62,50.6,48.205,49.91,1033379,48.62,50.6,48.205,49.91,1033379,0.0,1.0
2019-09-23,47.98,48.82,47.44,48.63,590887,47.98,48.82,47.44,48.63,590887,0.0,1.0
2019-09-24,47.41,48.14,46.64,48.07,620092,47.41,48.14,46.64,48.07,620092,0.0,1.0
2019-09-25,47.64,47.78,45.74,47.16,784950,47.64,47.78,45.74,47.16,784950,0.0,1.0
2019-09-26,47.68,47.79,46.49,47.58,325900,47.68,47.79,46.49,47.58,325900,0.0,1.0
2019-09-27,47.02,49.05,46.42,47.83,497580,47.02,49.05,46.42,47.83,497580,0.0,1.0
2019-09-30,47.81,48.17,46.665,47.38,402980,47.81,48.17,46.665,47.38,402980,0.0,1.0
2019-10-01,46.7,48.5,46.58,48.17,703549,46.7,48.5,46.58,48.17,703549,0.0,1.0
2019-10-02,46.15,46.81,45.31,46.62,742175,46.15,46.81,45.31,46.62,742175,0.0,1.0
2019-10-03,47.85,47.97,45.46,46.17,389530,47.85,47.97,45.46,46.17,389530,0.0,1.0
2019-10-04,47.5,48.58,46.76,48.0,643768,47.5,48.58,46.76,48.0,643768,0.0,1.0
2019-10-07,47.8,48.27,47.18,47.81,566113,47.8,48.27,47.18,47.81,566113,0.0,1.0
2019-10-08,46.77,47.58,46.37,47.37,321389,46.77,47.58,46.37,47.37,321389,0.0,1.0
2019-10-09,47.46,48.04,46.84,47.07,256725,47.46,48.04,46.84,47.07,256725,0.0,1.0
2019-10-10,46.51,47.7,46.19,47.43,291819,46.51,47.7,46.19,47.43,291819,0.0,1.0
2019-10-11,47.83,48.74,47.03,47.2,425649,47.83,48.74,47.03,47.2,425649,0.0,1.0
2019-10-14,48.28,48.52,47.09,47.55,229672,48.28,48.52,47.09,47.55,229672,0.0,1.0
2019-10-15,48.54,49.06,48.18,48.3,319429,48.54,49.06,48.18,48.3,319429,0.0,1.0
2019-10-16,46.79,48.23,46.61,48.23,456313,46.79,48.23,46.61,48.23,456313,0.0,1.0
2019-10-17,46.83,47.25,46.53,47.0,253170,46.83,47.25,46.53,47.0,253170,0.0,1.0
2019-10-18,46.36,46.97,45.05,46.51,570119,46.36,46.97,45.05,46.51,570119,0.0,1.0
2019-10-21,47.55,47.77,46.36,46.93,236300,47.55,47.77,46.36,46.93,236300,0.0,1.0
2019-10-22,46.14,48.07,45.89,47.48,342898,46.14,48.07,45.89,47.48,342898,0.0,1.0
2019-10-23,46.37,47.72,46.05,46.05,291975,46.37,47.72,46.05,46.05,291975,0.0,1.0
2019-10-24,48.15,48.19,46.315,46.83,459780,48.15,48.19,46.315,46.83,459780,0.0,1.0
2019-10-25,47.86,48.33,47.23,48.08,288752,47.86,48.33,47.23,48.08,288752,0.0,1.0
2019-10-28,47.65,48.48,47.33,48.16,235281,47.65,48.48,47.33,48.16,235281,0.0,1.0
2019-10-29,46.78,48.17,46.51,47.56,220920,46.78,48.17,46.51,47.56,220920,0.0,1.0
2019-10-30,47.64,47.92,46.53,47.04,232688,47.64,47.92,46.53,47.04,232688,0.0,1.0
2019-10-31,46.74,47.67,46.49,47.3,361599,46.74,47.67,46.49,47.3,361599,0.0,1.0
2019-11-01,46.76,47.52,46.01,47.01,330541,46.76,47.52,46.01,47.01,330541,0.0,1.0
2019-11-04,46.78,47.55,46.06,47.19,392536,46.78,47.55,46.06,47.19,392536,0.0,1.0
2019-11-05,47.23,47.36,46.23,47.16,394960,47.23,47.36,46.23,47.16,394960,0.0,1.0
2019-11-06,47.5,48.11,46.47,47.23,727426,47.5,48.11,46.47,47.23,727426,0.0,1.0
2019-11-07,49.71,52.62,48.4,51.01,1201977,49.71,52.62,48.4,51.01,1201977,0.0,1.0
2019-11-08,49.5,50.0,47.59,49.67,431323,49.5,50.0,47.59,49.67,431323,0.0,1.0
2019-11-11,49.65,50.35,48.03,48.88,461933,49.65,50.35,48.03,48.88,461933,0.0,1.0
2019-11-12,50.4,50.59,49.34,49.53,239286,50.4,50.59,49.34,49.53,239286,0.0,1.0
2019-11-13,50.47,50.56,49.2,50.02,559511,50.47,50.56,49.2,50.02,559511,0.0,1.0
2019-11-14,50.79,51.06,50.06,50.48,416795,50.79,51.06,50.06,50.48,416795,0.0,1.0
2019-11-15,52.46,52.6242,50.77,51.09,465391,52.46,52.6242,50.77,51.09,465391,0.0,1.0
2019-11-18,52.875,53.1,51.76,51.76,350857,52.875,53.1,51.76,51.76,350857,0.0,1.0
2019-11-19,53.09,53.4,52.23,52.9,315978,53.09,53.4,52.23,52.9,315978,0.0,1.0
2019-11-20,53.19,54.0,52.42,53.0,412264,53.19,54.0,52.42,53.0,412264,0.0,1.0
2019-11-21,52.7,53.97,52.57,53.19,269106,52.7,53.97,52.57,53.19,269106,0.0,1.0
2019-11-22,52.99,53.25,52.35,52.6,271485,52.99,53.25,52.35,52.6,271485,0.0,1.0
2019-11-25,54.24,55.0,53.15,53.15,410432,54.24,55.0,53.15,53.15,410432,0.0,1.0
2019-11-26,54.02,54.8,53.82,54.21,554169,54.02,54.8,53.82,54.21,554169,0.0,1.0
2019-11-27,53.96,54.39,53.5,54.39,305162,53.96,54.39,53.5,54.39,305162,0.0,1.0
2019-11-29,53.82,54.155,53.35,53.78,129780,53.82,54.155,53.35,53.78,129780,0.0,1.0
2019-12-02,52.45,53.82,51.555,53.82,563524,52.45,53.82,51.555,53.82,563524,0.0,1.0
2019-12-03,52.08,52.105,50.85,51.46,400140,52.08,52.105,50.85,51.46,400140,0.0,1.0
2019-12-04,52.2,52.61,51.51,52.61,421276,52.2,52.61,51.51,52.61,421276,0.0,1.0
2019-12-05,52.52,52.66,51.46,52.12,234279,52.52,52.66,51.46,52.12,234279,0.0,1.0
2019-12-06,51.91,52.9216,51.775,52.39,378397,51.91,52.9216,51.775,52.39,378397,0.0,1.0
2019-12-09,51.74,52.305,51.55,51.86,216336,51.74,52.305,51.55,51.86,216336,0.0,1.0
2019-12-10,51.32,52.01,51.04,51.06,427880,51.32,52.01,51.04,51.06,427880,0.0,1.0
2019-12-11,50.7,51.48,50.105,51.48,402391,50.7,51.48,50.105,51.48,402391,0.0,1.0
2019-12-12,49.0,51.15,48.94,50.46,372780,49.0,51.15,48.94,50.46,372780,0.0,1.0
2019-12-13,49.82,50.025,48.85,49.03,257888,49.82,50.025,48.85,49.03,257888,0.0,1.0
2019-12-16,51.26,51.4,50.125,50.15,456192,51.26,51.4,50.125,50.15,456192,0.0,1.0
2019-12-17,51.3,51.63,51.0,51.27,309604,51.3,51.63,51.0,51.27,309604,0.0,1.0
2019-12-18,51.59,52.13,51.47,51.52,391783,51.59,52.13,51.47,51.52,391783,0.0,1.0
2019-12-19,52.28,52.4,51.11,51.45,536502,52.28,52.4,51.11,51.45,536502,0.0,1.0
2019-12-20,52.7,53.1,52.4,52.79,522206,52.7,53.1,52.4,52.79,522206,0.0,1.0
2019-12-23,52.74,53.02,52.47,53.02,275078,52.74,53.02,52.47,53.02,275078,0.0,1.0
2019-12-24,52.42,52.92,52.27,52.82,83921,52.42,52.92,52.27,52.82,83921,0.0,1.0
2019-12-26,52.83,53.18,52.475,52.48,131056,52.83,53.18,52.475,52.48,131056,0.0,1.0
2019-12-27,52.42,53.04,51.9385,53.04,216961,52.42,53.04,51.9385,53.04,216961,0.0,1.0
2019-12-30,51.58,52.41,50.985,52.41,307778,51.58,52.41,50.985,52.41,307778,0.0,1.0
2019-12-31,51.56,51.7836,51.06,51.5,197508,51.56,51.7836,51.06,51.5,197508,0.0,1.0
2020-01-02,52.59,52.695,51.73,52.06,280305,52.59,52.695,51.73,52.06,280305,0.0,1.0
2020-01-03,52.81,53.41,51.6496,51.76,163586,52.81,53.41,51.6496,51.76,163586,0.0,1.0
2020-01-06,53.67,53.76,52.18,52.36,222333,53.67,53.76,52.18,52.36,222333,0.0,1.0
2020-01-07,53.47,53.77,52.85,53.44,336955,53.47,53.77,52.85,53.44,336955,0.0,1.0
2020-01-08,55.05,55.195,53.55,53.55,336331,55.05,55.195,53.55,53.55,336331,0.0,1.0
2020-01-09,55.49,55.94,55.13,55.74,234098,55.49,55.94,55.13,55.74,234098,0.0,1.0
2020-01-10,55.28,56.05,55.02,55.6,198895,55.28,56.05,55.02,55.6,198895,0.0,1.0
2020-01-13,55.66,55.99,55.2,55.26,251606,55.66,55.99,55.2,55.26,251606,0.0,1.0
2020-01-14,56.45,56.49,55.0001,55.61,403672,56.45,56.49,55.0001,55.61,403672,0.0,1.0
2020-01-15,57.86,58.23,56.19,56.75,454091,57.86,58.23,56.19,56.75,454091,0.0,1.0
2020-01-16,61.88,62.06,58.09,58.3,1757539,61.88,62.06,58.09,58.3,1757539,0.0,1.0
2020-01-17,62.295,65.32,61.81,64.2,1120259,62.295,65.32,61.81,64.2,1120259,0.0,1.0
2020-01-21,62.26,63.65,62.02,62.21,681716,62.26,63.65,62.02,62.21,681716,0.0,1.0
2020-01-22,61.39,63.55,61.19,62.82,433999,61.39,63.55,61.19,62.82,433999,0.0,1.0
2020-01-23,60.49,61.775,60.3414,61.49,332509,60.49,61.775,60.3414,61.49,332509,0.0,1.0
2020-01-24,60.28,61.72,59.91,61.04,315206,60.28,61.72,59.91,61.04,315206,0.0,1.0
2020-01-27,58.6,59.48,58.41,58.8,307840,58.6,59.48,58.41,58.8,307840,0.0,1.0
2020-01-28,59.69,59.83,58.64,59.03,196158,59.69,59.83,58.64,59.03,196158,0.0,1.0
2020-01-29,59.67,60.295,59.49,60.05,234095,59.67,60.295,59.49,60.05,234095,0.0,1.0
2020-01-30,60.91,60.98,59.37,59.6,381945,60.91,60.98,59.37,59.6,381945,0.0,1.0
2020-01-31,61.17,61.285,59.57,60.86,419570,61.17,61.285,59.57,60.86,419570,0.0,1.0
2020-02-03,61.51,62.2685,60.81,61.7,359487,61.51,62.2685,60.81,61.7,359487,0.0,1.0
2020-02-04,63.4,63.61,62.08,62.37,584092,63.4,63.61,62.08,62.37,584092,0.0,1.0
2020-02-05,61.35,64.46,60.79,64.31,296643,61.35,64.46,60.79,64.31,296643,0.0,1.0
2020-02-06,61.66,62.29,60.82,61.46,254616,61.66,62.29,60.82,61.46,254616,0.0,1.0
2020-02-07,62.0,62.01,61.05,61.2,305739,62.0,62.01,61.05,61.2,305739,0.0,1.0
2020-02-10,62.92,63.385,61.95,61.95,542855,62.92,63.385,61.95,61.95,542855,0.0,1.0
2020-02-11,63.18,64.0,62.12,63.97,448000,63.18,64.0,62.12,63.97,448000,0.0,1.0
2020-02-12,63.42,63.7081,62.4,63.46,402715,63.42,63.7081,62.4,63.46,402715,0.0,1.0
2020-02-13,65.0,65.25,63.11,63.13,1024402,65.0,65.25,63.11,63.13,1024402,0.0,1.0
2020-02-14,66.55,74.44,66.0,70.98,1568618,66.55,74.44,66.0,70.98,1568618,0.0,1.0
2020-02-18,68.0,68.44,65.63,66.12,902908,68.0,68.44,65.63,66.12,902908,0.0,1.0
2020-02-19,68.74,69.0609,67.83,68.59,736223,68.74,69.0609,67.83,68.59,736223,0.0,1.0
2020-02-20,68.42,70.05,67.05,68.37,426912,68.42,70.05,67.05,68.37,426912,0.0,1.0
2020-02-21,65.37,68.26,64.65,67.94,597137,65.37,68.26,64.65,67.94,597137,0.0,1.0
2020-02-24,64.71,65.01,62.54,63.0,438913,64.71,65.01,62.54,63.0,438913,0.0,1.0
2020-02-25,63.49,66.12,62.61,65.17,357536,63.49,66.12,62.61,65.17,357536,0.0,1.0
2020-02-26,64.24,66.0295,63.6,63.82,446947,64.24,66.0295,63.6,63.82,446947,0.0,1.0
2020-02-27,62.15,64.89,60.49,62.09,634926,62.15,64.89,60.49,62.09,634926,0.0,1.0
2020-02-28,62.57,64.08,59.85,59.97,900117,62.57,64.08,59.85,59.97,900117,0.0,1.0
2020-03-02,63.02,63.58,60.67,63.33,503462,63.02,63.58,60.67,63.33,503462,0.0,1.0
2020-03-03,61.35,63.28,60.99,62.85,760710,61.35,63.28,60.99,62.85,760710,0.0,1.0
2020-03-04,64.61,64.74,61.68,62.49,923281,64.61,64.74,61.68,62.49,923281,0.0,1.0
2020-03-05,63.57,64.285,61.5244,62.37,464201,63.57,64.285,61.5244,62.37,464201,0.0,1.0
2020-03-06,62.73,63.35,60.77,61.41,592207,62.73,63.35,60.77,61.41,592207,0.0,1.0
2020-03-09,60.28,63.0,60.08,62.5,1007489,60.28,63.0,60.08,62.5,1007489,0.0,1.0
2020-03-10,61.57,62.92,59.5957,61.64,1267943,61.57,62.92,59.5957,61.64,1267943,0.0,1.0
2020-03-11,61.66,61.86,60.205,60.3,1233146,61.66,61.86,60.205,60.3,1233146,0.0,1.0
2020-03-12,54.23,58.56,52.02,58.29,1018822,54.23,58.56,52.02,58.29,1018822,0.0,1.0
2020-03-13,53.11,59.14,50.22,56.18,1016744,53.11,59.14,50.22,56.18,1016744,0.0,1.0
2020-03-16,42.74,49.29,42.51,49.29,1152181,42.74,49.29,42.51,49.29,1152181,0.0,1.0
2020-03-17,42.38,44.07,38.81,38.93,1327236,42.38,44.07,38.81,38.93,1327236,0.0,1.0
2020-03-18,44.01,44.66,38.32,39.83,1144635,44.01,44.66,38.32,39.83,1144635,0.0,1.0
2020-03-19,48.98,50.9,43.09,43.58,666150,48.98,50.9,43.09,43.58,666150,0.0,1.0
2020-03-20,46.44,51.4,46.16,49.41,820992,46.44,51.4,46.16,49.41,820992,0.0,1.0
2020-03-23,49.55,49.81,45.34,46.4,561901,49.55,49.81,45.34,46.4,561901,0.0,1.0
2020-03-24,50.19,55.385,49.08,53.33,685571,50.19,55.385,49.08,53.33,685571,0.0,1.0
2020-03-25,47.17,51.7,46.69,50.2,551580,47.17,51.7,46.69,50.2,551580,0.0,1.0
2020-03-26,54.65,54.81,47.18,47.62,772932,54.65,54.81,47.18,47.62,772932,0.0,1.0
2020-03-27,52.82,54.42,51.16,52.82,580711,52.82,54.42,51.16,52.82,580711,0.0,1.0
2020-03-30,53.17,55.13,52.43,53.75,593600,53.17,55.13,52.43,53.75,593600,0.0,1.0
2020-03-31,52.61,55.5399,51.23,52.87,597288,52.61,55.5399,51.23,52.87,597288,0.0,1.0
2020-04-01,49.94,51.36,49.235,51.36,829793,49.94,51.36,49.235,51.36,829793,0.0,1.0
2020-04-02,49.8,50.0,48.0,49.35,546857,49.8,50.0,48.0,49.35,546857,0.0,1.0
2020-04-03,49.5,49.78,47.58,49.55,376690,49.5,49.78,47.58,49.55,376690,0.0,1.0
2020-04-06,52.0,52.83,50.52,51.34,601300,52.0,52.83,50.52,51.34,601300,0.0,1.0
2020-04-07,51.51,54.56,51.29,53.8,622177,51.51,54.56,51.29,53.8,622177,0.0,1.0
2020-04-08,53.53,54.35,51.34,52.68,472759,53.53,54.35,51.34,52.68,472759,0.0,1.0
2020-04-09,54.42,55.77,53.28,54.27,431039,54.42,55.77,53.28,54.27,431039,0.0,1.0
2020-04-13,54.86,55.26,52.41,53.63,257543,54.86,55.26,52.41,53.63,257543,0.0,1.0
2020-04-14,56.59,58.13,55.46,56.61,541738,56.59,58.13,55.46,56.61,541738,0.0,1.0
2020-04-15,57.11,57.43,54.66,55.48,337325,57.11,57.43,54.66,55.48,337325,0.0,1.0
2020-04-16,57.89,58.72,57.145,57.73,389207,57.89,58.72,57.145,57.73,389207,0.0,1.0
2020-04-17,58.65,59.18,57.28,58.76,411246,58.65,59.18,57.28,58.76,411246,0.0,1.0
2020-04-20,58.44,59.32,57.84,57.84,344229,58.44,59.32,57.84,57.84,344229,0.0,1.0
2020-04-21,55.94,57.77,54.0,57.42,497372,55.94,57.77,54.0,57.42,497372,0.0,1.0
2020-04-22,57.82,58.5662,56.3,57.25,384858,57.82,58.5662,56.3,57.25,384858,0.0,1.0
2020-04-23,58.72,59.93,57.34,57.34,356611,58.72,59.93,57.34,57.34,356611,0.0,1.0
2020-04-24,58.68,59.35,58.01,58.68,217135,58.68,59.35,58.01,58.68,217135,0.0,1.0
2020-04-27,60.05,61.26,59.04,59.47,347786,60.05,61.26,59.04,59.47,347786,0.0,1.0
2020-04-28,57.35,60.87,56.99,60.87,697723,57.35,60.87,56.99,60.87,697723,0.0,1.0
2020-04-29,59.5,60.3,56.86,58.4,556604,59.5,60.3,56.86,58.4,556604,0.0,1.0
2020-04-30,60.74,61.57,58.87,59.08,821741,60.74,61.57,58.87,59.08,821741,0.0,1.0
2020-05-01,59.66,61.48,57.28,60.18,828238,59.66,61.48,57.28,60.18,828238,0.0,1.0
2020-05-04,57.16,60.48,56.86,60.48,644313,57.16,60.48,56.86,60.48,644313,0.0,1.0
2020-05-05,61.05,61.73,57.76,57.76,935197,61.05,61.73,57.76,57.76,935197,0.0,1.0
2020-05-06,61.5,63.58,61.15,61.5,517921,61.5,63.58,61.15,61.5,517921,0.0,1.0
2020-05-07,63.6,64.0,61.63,62.26,596780,63.6,64.0,61.63,62.26,596780,0.0,1.0
2020-05-08,63.97,65.0,62.915,63.49,535585,63.97,65.0,62.915,63.49,535585,0.0,1.0
2020-05-11,64.8,65.35,62.0,62.78,530390,64.8,65.35,62.0,62.78,530390,0.0,1.0
2020-05-12,63.32,65.68,63.32,65.24,505186,63.32,65.68,63.32,65.24,505186,0.0,1.0
2020-05-13,61.46,63.4,60.06,63.03,532479,61.46,63.4,60.06,63.03,532479,0.0,1.0
2020-05-14,61.19,61.49,59.91,60.92,532222,61.19,61.49,59.91,60.92,532222,0.0,1.0
2020-05-15,64.27,64.79,61.19,61.51,601666,64.27,64.79,61.19,61.51,601666,0.0,1.0
2020-05-18,64.41,67.45,64.37,65.01,516044,64.41,67.45,64.37,65.01,516044,0.0,1.0
2020-05-19,66.59,67.25,64.23,64.23,502681,66.59,67.25,64.23,64.23,502681,0.0,1.0
2020-05-20,67.52,68.9162,66.865,67.59,392978,67.52,68.9162,66.865,67.59,392978,0.0,1.0
2020-05-21,67.65,68.33,66.35,67.38,269514,67.65,68.33,66.35,67.38,269514,0.0,1.0
2020-05-22,69.5,69.975,67.51,67.85,280554,69.5,69.975,67.51,67.85,280554,0.0,1.0
2020-05-26,69.85,71.91,68.945,70.0,379293,69.85,71.91,68.945,70.0,379293,0.0,1.0
2020-05-27,69.9,69.96,67.0,69.92,831522,69.9,69.96,67.0,69.92,831522,0.0,1.0
2020-05-28,72.2,74.5225,70.35,71.31,674172,72.2,74.5225,70.35,71.31,674172,0.0,1.0
2020-05-29,74.3,74.89,71.0223,71.81,969431,74.3,74.89,71.0223,71.81,969431,0.0,1.0
2020-06-01,77.44,79.69,74.07,74.11,966801,77.44,79.69,74.07,74.11,966801,0.0,1.0
2020-06-02,77.77,78.96,74.32,78.3,678835,77.77,78.96,74.32,78.3,678835,0.0,1.0
2020-06-03,79.0,79.29,76.69,78.19,402760,79.0,79.29,76.69,78.19,402760,0.0,1.0
2020-06-04,74.86,79.95,73.655,78.13,722046,74.86,79.95,73.655,78.13,722046,0.0,1.0
2020-06-05,75.0,76.18,72.73,74.56,939072,75.0,76.18,72.73,74.56,939072,0.0,1.0
2020-06-08,75.03,75.54,73.08,75.35,607722,75.03,75.54,73.08,75.35,607722,0.0,1.0
2020-06-09,76.19,77.51,73.7996,74.88,339807,76.19,77.51,73.7996,74.88,339807,0.0,1.0
2020-06-10,78.32,79.07,76.4506,76.48,427016,78.32,79.07,76.4506,76.48,427016,0.0,1.0
2020-06-11,74.45,77.61,73.12,76.84,624200,74.45,77.61,73.12,76.84,624200,0.0,1.0
2020-06-12,72.83,76.94,71.5932,75.7,602691,72.83,76.94,71.5932,75.7,602691,0.0,1.0
2020-06-15,75.94,76.75,71.27,71.57,496925,75.94,76.75,71.27,71.57,496925,0.0,1.0
2020-06-16,77.38,78.2,75.588,77.72,391477,77.38,78.2,75.588,77.72,391477,0.0,1.0
2020-06-17,78.56,79.63,77.82,78.07,384049,78.56,79.63,77.82,78.07,384049,0.0,1.0
2020-06-18,80.08,81.72,78.74,78.87,610698,80.08,81.72,78.74,78.87,610698,0.0,1.0
2020-06-19,79.65,81.25,78.8437,80.97,653132,79.65,81.25,78.8437,80.97,653132,0.0,1.0
2020-06-22,82.11,82.15,80.2,80.41,384838,82.11,82.15,80.2,80.41,384838,0.0,1.0
2020-06-23,82.13,83.5,81.69,82.46,522371,82.13,83.5,81.69,82.46,522371,0.0,1.0
2020-06-24,80.92,83.05,79.38,81.73,457109,80.92,83.05,79.38,81.73,457109,0.0,1.0
2020-06-25,84.22,84.22,79.98,80.95,525607,84.22,84.22,79.98,80.95,525607,0.0,1.0
2020-06-26,81.73,84.99,81.38,84.25,1797776,81.73,84.99,81.38,84.25,1797776,0.0,1.0
2020-06-29,82.78,83.46,79.72,82.02,505700,82.78,83.46,79.72,82.02,505700,0.0,1.0
2020-06-30,82.91,83.3,82.02,83.02,436300,82.91,83.3,82.02,83.02,436300,0.0,1.0
2020-07-01,87.16,87.9,82.91,83.74,575700,87.16,87.9,82.91,83.74,575700,0.0,1.0
2020-07-02,88.07,88.91,86.59,87.79,384800,88.07,88.91,86.59,87.79,384800,0.0,1.0
2020-07-06,87.75,90.7,87.37,89.5,349500,87.75,90.7,87.37,89.5,349500,0.0,1.0
2020-07-07,85.19,88.68,85.18,87.31,581500,85.19,88.68,85.18,87.31,581500,0.0,1.0
2020-07-08,86.41,86.76,85.39,85.42,330200,86.41,86.76,85.39,85.42,330200,0.0,1.0
2020-07-09,87.38,88.26,85.56,87.46,399600,87.38,88.26,85.565,87.46,399600,0.0,1.0
2020-07-10,87.44,87.77,85.53,87.31,314700,87.44,87.77,85.53,87.31,314700,0.0,1.0
2020-07-13,83.31,88.48,83.27,88.45,529000,83.31,88.48,83.27,88.45,529000,0.0,1.0
2020-07-14,84.0,84.71,80.02,82.85,501100,84.0,84.71,80.02,82.85,501100,0.0,1.0
2020-07-15,85.31,86.7,83.04,84.85,330900,85.31,86.7,83.04,84.85,330900,0.0,1.0
2020-07-16,84.11,84.86,82.12,84.56,465800,84.11,84.86,82.12,84.56,465800,0.0,1.0
2020-07-17,85.11,85.38,83.04,83.8,258200,85.11,85.38,83.04,83.8,258200,0.0,1.0
2020-07-20,88.8,88.98,85.625,85.8,313614,88.8,88.98,85.625,85.8,313614,0.0,1.0
2020-07-21,87.13,90.25,86.56,89.08,299679,87.13,90.25,86.56,89.08,299679,0.0,1.0
2020-07-22,87.38,89.05,86.9,87.51,332298,87.38,89.05,86.9,87.51,332298,0.0,1.0
2020-07-23,86.4,89.74,85.74,86.92,406880,86.4,89.74,85.74,86.92,406880,0.0,1.0
2020-07-24,84.7,85.71,82.31,85.04,322946,84.7,85.71,82.31,85.04,322946,0.0,1.0
2020-07-27,86.66,87.49,84.51,85.28,303479,86.66,87.49,84.51,85.28,303479,0.0,1.0
2020-07-28,85.12,87.045,84.945,86.25,233502,85.12,87.045,84.945,86.25,233502,0.0,1.0
2020-07-29,87.33,88.05,85.51,86.22,199584,87.33,88.05,85.51,86.22,199584,0.0,1.0
2020-07-30,88.57,89.03,86.25,86.86,173841,88.57,89.03,86.25,86.86,173841,0.0,1.0
2020-07-31,88.91,89.51,86.61,89.51,325915,88.91,89.51,86.61,89.51,325915,0.0,1.0
2020-08-03,90.85,91.62,88.12,89.88,319308,90.85,91.62,88.12,89.88,319308,0.0,1.0
2020-08-04,91.21,91.88,89.4,90.32,280018,91.21,91.88,89.4,90.32,280018,0.0,1.0
2020-08-05,92.8,94.0602,90.91,91.53,368460,92.8,94.0602,90.91,91.53,368460,0.0,1.0
2020-08-06,91.83,93.31,90.605,93.05,491204,91.83,93.31,90.605,93.05,491204,0.0,1.0
2020-08-07,79.26,89.81,78.5102,89.0,1565242,79.26,89.81,78.5102,89.0,1565242,0.0,1.0
2020-08-10,74.745,80.05,73.77,80.05,1309229,74.745,80.05,73.77,80.05,1309229,0.0,1.0
2020-08-11,72.59,74.69,71.2,74.69,1126959,72.59,74.69,71.2,74.69,1126959,0.0,1.0
2020-08-12,74.34,74.96,72.7267,72.94,613408,74.34,74.96,72.7267,72.94,613408,0.0,1.0
2020-08-13,74.93,76.82,73.8,74.49,499779,74.93,76.82,73.8,74.49,499779,0.0,1.0
2020-08-14,72.98,75.3,72.24,75.12,312357,72.98,75.3,72.24,75.12,312357,0.0,1.0
2020-08-17,75.19,75.53,73.235,73.93,595569,75.19,75.53,73.235,73.93,595569,0.0,1.0
2020-08-18,76.87,77.63,75.69,75.69,560939,76.87,77.63,75.69,75.69,560939,0.0,1.0
2020-08-19,76.74,77.25,74.7006,76.9,336694,76.74,77.25,74.7006,76.9,336694,0.0,1.0
2020-08-20,77.72,78.48,76.031,76.6,420797,77.72,78.48,76.031,76.6,420797,0.0,1.0
2020-08-21,75.595,77.63,75.07,77.63,324797,75.595,77.63,75.07,77.63,324797,0.0,1.0
2020-08-24,74.89,76.715,74.05,76.19,274866,74.89,76.715,74.05,76.19,274866,0.0,1.0
2020-08-25,74.75,75.54,73.45,74.39,275865,74.75,75.54,73.45,74.39,275865,0.0,1.0
2020-08-26,78.6,79.9,75.2,75.2,523883,78.6,79.9,75.2,75.2,523883,0.0,1.0
2020-08-27,84.83,87.45,76.08,78.88,2955736,84.83,87.45,76.08,78.88,2955736,0.0,1.0
2020-08-28,85.36,87.77,84.37,86.88,1054059,85.36,87.77,84.37,86.88,1054059,0.0,1.0
2020-08-31,87.37,88.51,85.485,86.64,774939,87.37,88.51,85.485,86.64,774939,0.0,1.0
2020-09-01,90.82,90.87,87.5,88.0,744991,90.82,90.87,87.5,88.0,744991,0.0,1.0
2020-09-02,92.77,93.59,88.14,92.6,746189,92.77,93.59,88.14,92.6,746189,0.0,1.0
2020-09-03,85.87,90.5,84.0117,90.5,973498,85.87,90.5,84.0117,90.5,973498,0.0,1.0
2020-09-04,81.46,86.11,77.23,84.94,903535,81.46,86.11,77.23,84.94,903535,0.0,1.0
2020-09-08,79.52,81.21,78.18,78.75,546998,79.52,81.21,78.18,78.75,546998,0.0,1.0
2020-09-09,83.05,83.645,78.77,81.33,530992,83.05,83.645,78.77,81.33,530992,0.0,1.0
2020-09-10,82.97,85.1208,81.67,83.95,547462,82.97,85.1208,81.67,83.95,547462,0.0,1.0
2020-09-11,80.01,84.486,79.65,83.89,576798,80.01,84.486,79.65,83.89,576798,0.0,1.0
2020-09-14,81.01,81.485,80.22,81.13,362777,81.01,81.485,80.22,81.13,362777,0.0,1.0
2020-09-15,81.78,82.86,80.8032,81.68,275361,81.78,82.86,80.8032,81.68,275361,0.0,1.0
2020-09-16,81.0,82.975,80.53,82.22,456123,81.0,82.975,80.53,82.22,456123,0.0,1.0
2020-09-17,79.84,80.5,78.37,79.22,770464,79.84,80.5,78.37,79.22,770464,0.0,1.0
2020-09-18,82.38,83.42,80.19,80.73,682397,82.38,83.42,80.19,80.73,682397,0.0,1.0
2020-09-21,85.47,85.49,81.21,81.22,447364,85.47,85.49,81.21,81.22,447364,0.0,1.0
2020-09-22,87.1,87.44,83.6,86.0,310157,87.1,87.44,83.6,86.0,310157,0.0,1.0
2020-09-23,84.56,88.01,84.1001,87.05,355036,84.56,88.01,84.1001,87.05,355036,0.0,1.0
2020-09-24,84.9,86.35,81.787,83.11,342053,84.9,86.35,81.787,83.11,342053,0.0,1.0
2020-09-25,89.24,90.02,84.98,84.98,594664,89.24,90.02,84.98,84.98,594664,0.0,1.0
2020-09-28,90.84,90.95,88.2801,90.13,453487,90.84,90.95,88.2801,90.13,453487,0.0,1.0
2020-09-29,90.33,90.73,89.24,90.2,458770,90.33,90.73,89.24,90.2,458770,0.0,1.0
2020-09-30,89.63,91.55,89.3153,90.67,579910,89.63,91.55,89.3153,90.67,579910,0.0,1.0
2020-10-01,90.94,91.475,90.3111,90.72,315049,90.94,91.475,90.3111,90.72,315049,0.0,1.0
2020-10-02,88.1,91.75,87.33,88.9,501181,88.1,91.75,87.33,88.9,501181,0.0,1.0
2020-10-05,88.26,88.99,87.34,88.49,346370,88.26,88.99,87.34,88.49,346370,0.0,1.0
2020-10-06,92.7,95.36,88.45,89.43,525819,92.7,95.36,88.45,89.43,525819,0.0,1.0
2020-10-07,96.82,98.0,93.6247,93.85,542881,96.82,98.0,93.6247,93.85,542881,0.0,1.0
2020-10-08,96.26,98.4499,95.5,98.01,325584,96.26,98.4499,95.5,98.01,325584,0.0,1.0
2020-10-09,98.43,98.56,96.34,96.52,312798,98.43,98.56,96.34,96.52,312798,0.0,1.0
2020-10-12,98.78,100.58,97.71,100.0,268915,98.78,100.58,97.71,100.0,268915,0.0,1.0
2020-10-13,99.9,100.8879,98.61,99.3,284678,99.9,100.8879,98.61,99.3,284678,0.0,1.0
2020-10-14,96.7,100.24,94.86,100.0,357657,96.7,100.24,94.86,100.0,357657,0.0,1.0
2020-10-15,98.18,98.47,93.33,94.49,338595,98.18,98.47,93.33,94.49,338595,0.0,1.0
2020-10-16,101.0,101.06,98.6649,98.79,312965,101.0,101.06,98.6649,98.79,312965,0.0,1.0
2020-10-19,102.52,105.07,101.19,101.45,937624,102.52,105.07,101.19,101.45,937624,0.0,1.0
2020-10-20,100.7,104.25,99.93,102.75,281508,100.7,104.25,99.93,102.75,281508,0.0,1.0
2020-10-21,97.72,101.9281,97.48,101.04,315352,97.72,101.9281,97.48,101.04,315352,0.0,1.0
2020-10-22,97.02,98.58,95.4,97.71,310831,97.02,98.58,95.4,97.71,310831,0.0,1.0
2020-10-23,99.03,99.21,95.68,97.82,454007,99.03,99.21,95.68,97.82,454007,0.0,1.0
2020-10-26,91.93,97.83,88.62,97.83,690079,91.93,97.83,88.62,97.83,690079,0.0,1.0
2020-10-27,95.02,97.32,93.1,93.1,483486,95.02,97.32,93.1,93.1,483486,0.0,1.0
2020-10-28,92.17,93.76,89.98,93.49,327845,92.17,93.76,89.98,93.49,327845,0.0,1.0
2020-10-29,92.3,93.4587,90.09,92.36,496106,92.3,93.4587,90.09,92.36,496106,0.0,1.0
2020-10-30,97.68,99.92,93.75,97.25,1378032,97.68,99.92,93.75,97.25,1378032,0.0,1.0
2020-11-02,97.44,99.26,93.995,98.53,592790,97.44,99.26,93.995,98.53,592790,0.0,1.0
2020-11-03,101.08,101.8999,95.72,96.58,472271,101.08,101.8999,95.72,96.58,472271,0.0,1.0
2020-11-04,108.46,111.25,102.61,102.99,816459,108.46,111.25,102.61,102.99,816459,0.0,1.0
2020-11-05,113.68,114.3,110.47,112.99,749740,113.68,114.3,110.47,112.99,749740,0.0,1.0
2020-11-06,111.35,113.025,109.19,112.71,477286,111.35,113.025,109.19,112.71,477286,0.0,1.0
2020-11-09,104.98,110.75,104.84,109.0,525953,104.98,110.75,104.84,109.0,525953,0.0,1.0
2020-11-10,106.58,107.92,101.2,105.0,586005,106.58,107.92,101.2,105.0,586005,0.0,1.0
2020-11-11,107.34,108.33,105.43,106.6,383729,107.34,108.33,105.43,106.6,383729,0.0,1.0
2020-11-12,107.19,110.8,105.95,108.0,822640,107.19,110.8,105.95,108.0,822640,0.0,1.0
2020-11-13,107.04,109.84,106.54,107.57,332679,107.04,109.84,106.54,107.57,332679,0.0,1.0
2020-11-16,106.3,108.48,103.89,105.57,394034,106.3,108.48,103.89,105.57,394034,0.0,1.0
2020-11-17,106.03,108.27,104.815,106.74,592409,106.03,108.27,104.815,106.74,592409,0.0,1.0
2020-11-18,107.3,108.88,105.16,108.29,358512,107.3,108.88,105.16,108.29,358512,0.0,1.0
2020-11-19,110.64,112.0,107.26,107.85,409935,110.64,112.0,107.26,107.85,409935,0.0,1.0
2020-11-20,112.62,114.45,108.0,108.68,461152,112.62,114.45,108.0,108.68,461152,0.0,1.0
2020-11-23,113.59,114.49,111.1193,113.0,294223,113.59,114.49,111.1193,113.0,294223,0.0,1.0
2020-11-24,112.59,114.315,111.6601,113.29,302404,112.59,114.315,111.6601,113.29,302404,0.0,1.0
2020-11-25,115.23,116.13,111.13,112.59,359098,115.23,116.13,111.13,112.59,359098,0.0,1.0
2020-11-27,120.38,120.53,116.13,116.38,273383,120.38,120.53,116.13,116.38,273383,0.0,1.0
2020-11-30,122.9,125.53,119.8,120.81,800318,122.9,125.53,119.8,120.81,800318,0.0,1.0
2020-12-01,120.08,125.3151,117.02,125.3151,664574,120.08,125.3151,117.02,125.3151,664574,0.0,1.0
2020-12-02,118.73,120.45,116.6,119.08,269147,118.73,120.45,116.6,119.08,269147,0.0,1.0
2020-12-03,120.76,122.91,118.29,118.39,209669,120.76,122.91,118.29,118.39,209669,0.0,1.0
2020-12-04,123.56,123.8,120.335,121.71,284283,123.56,123.8,120.335,121.71,284283,0.0,1.0
2020-12-07,124.28,126.46,122.75,124.38,367068,124.28,126.46,122.75,124.38,367068,0.0,1.0
2020-12-08,125.01,126.8025,123.79,125.23,461321,125.01,126.8025,123.79,125.23,461321,0.0,1.0
2020-12-09,120.86,126.0,119.45,125.01,330760,120.86,126.0,119.45,125.01,330760,0.0,1.0
2020-12-10,125.74,127.72,118.6,118.94,537787,125.74,127.72,118.6,118.94,537787,0.0,1.0
2020-12-11,126.5,129.0418,125.415,127.11,521534,126.5,129.0418,125.415,127.11,521534,0.0,1.0
2020-12-14,123.8,128.54,123.42,127.51,513660,123.8,128.54,123.42,127.51,513660,0.0,1.0
2020-12-15,127.2,127.23,124.01,124.88,462747,127.2,127.23,124.01,124.88,462747,0.0,1.0
2020-12-16,128.63,131.36,127.68,127.68,378970,128.63,131.36,127.68,127.68,378970,0.0,1.0
2020-12-17,132.5,133.4,129.44,131.28,460370,132.5,133.4,129.44,131.28,460370,0.0,1.0
2020-12-18,134.2,135.4,131.79,133.95,756902,134.2,135.4,131.79,133.95,756902,0.0,1.0
2020-12-21,135.64,137.23,132.02,132.88,410938,135.64,137.23,132.02,132.88,410938,0.0,1.0
2020-12-22,140.28,141.81,136.31,137.6,805812,140.28,141.81,136.31,137.6,805812,0.0,1.0
2020-12-23,137.42,141.82,136.91,140.65,523026,137.42,141.82,136.91,140.65,523026,0.0,1.0
2020-12-24,137.83,138.66,135.8,137.9,150646,137.83,138.66,135.8,137.9,150646,0.0,1.0
2020-12-28,135.14,139.75,132.7755,139.75,363022,135.14,139.75,132.7755,139.75,363022,0.0,1.0
2020-12-29,131.675,136.55,130.18,136.0,454483,131.675,136.55,130.18,136.0,454483,0.0,1.0
2020-12-30,133.15,135.185,132.54,132.89,370015,133.15,135.185,132.54,132.89,370015,0.0,1.0
2020-12-31,133.38,134.53,131.6,133.11,246059,133.38,134.53,131.6,133.11,246059,0.0,1.0
2021-01-04,127.36,134.0,124.475,133.55,713870,127.36,134.0,124.475,133.55,713870,0.0,1.0
2021-01-05,130.32,131.0,126.04,127.01,438687,130.32,131.0,126.04,127.01,438687,0.0,1.0
2021-01-06,126.65,128.82,123.6234,128.8,729801,126.65,128.82,123.6234,128.8,729801,0.0,1.0
2021-01-07,127.46,129.49,126.59,127.74,969233,127.46,129.49,126.59,127.74,969233,0.0,1.0
2021-01-08,129.69,132.51,127.229,128.12,1742818,129.69,132.51,127.229,128.12,1742818,0.0,1.0
2021-01-11,127.84,130.84,126.23,128.51,325599,127.84,130.84,126.23,128.51,325599,0.0,1.0
2021-01-12,127.07,128.76,124.43,128.05,455625,127.07,128.76,124.43,128.05,455625,0.0,1.0
2021-01-13,127.18,129.96,126.86,127.5,318425,127.18,129.96,126.86,127.5,318425,0.0,1.0
2021-01-14,129.39,130.82,127.85,127.85,378913,129.39,130.82,127.85,127.85,378913,0.0,1.0
2021-01-15,125.74,132.18,124.6,129.99,402844,125.74,132.18,124.6,129.99,402844,0.0,1.0
2021-01-19,130.24,130.76,125.925,127.97,389493,130.24,130.76,125.925,127.97,389493,0.0,1.0
2021-01-20,133.37,136.11,132.14,132.14,462498,133.37,136.11,132.14,132.14,462498,0.0,1.0
2021-01-21,132.38,134.25,129.64,133.99,290208,132.38,134.25,129.64,133.99,290208,0.0,1.0
2021-01-22,135.02,135.555,130.71,132.17,293660,135.02,135.555,130.71,132.17,293660,0.0,1.0
2021-01-25,135.35,140.28,132.96,136.75,441225,135.35,140.28,132.96,136.75,441225,0.0,1.0
2021-01-26,130.9,135.79,130.445,135.35,330697,130.9,135.79,130.445,135.35,330697,0.0,1.0
2021-01-27,128.98,132.39,122.104,127.34,563873,128.98,132.39,122.104,127.34,563873,0.0,1.0
2021-01-28,130.77,133.52,125.88,129.39,404911,130.77,133.52,125.88,129.39,404911,0.0,1.0
2021-01-29,129.62,130.74,126.21,129.88,341917,129.62,130.74,126.21,129.88,341917,0.0,1.0
2021-02-01,133.72,135.35,129.53,131.91,309979,133.72,135.35,129.53,131.91,309979,0.0,1.0
2021-02-02,138.79,141.63,136.25,137.1,399328,138.79,141.63,136.25,137.1,399328,0.0,1.0
2021-02-03,137.25,139.9563,136.1,139.5,386423,137.25,139.9563,136.1,139.5,386423,0.0,1.0
2021-02-04,142.89,145.125,137.0,137.95,931901,142.89,145.125,137.0,137.95,931901,0.0,1.0
2021-02-05,148.51,148.67,141.53,144.86,630748,148.51,148.67,141.53,144.86,630748,0.0,1.0
2021-02-08,148.1,154.61,146.01,152.0,569687,148.1,154.61,146.01,152.0,569687,0.0,1.0
2021-02-09,148.57,149.66,144.915,148.0,417513,148.57,149.66,144.915,148.0,417513,0.0,1.0
2021-02-10,148.0,150.9,144.32,149.58,1053545,148.0,150.9,144.32,149.58,1053545,0.0,1.0
2021-02-11,150.37,152.4418,146.025,149.59,872501,150.37,152.4418,146.025,149.59,872501,0.0,1.0
2021-02-12,133.47,143.51,127.2001,141.69,2705440,133.47,143.51,127.2001,141.69,2705440,0.0,1.0
2021-02-16,128.775,136.32,128.2,134.38,1076149,128.775,136.32,128.2,134.38,1076149,0.0,1.0
2021-02-17,129.9,130.33,126.266,128.0,663826,129.9,130.33,126.266,128.0,663826,0.0,1.0
2021-02-18,129.47,129.67,126.01,128.88,554387,129.47,129.67,126.01,128.88,554387,0.0,1.0
2021-02-19,132.06,132.54,128.26,130.32,555792,132.06,132.54,128.26,130.32,555792,0.0,1.0
2021-02-22,123.64,129.8,122.29,129.65,724115,123.64,129.8,122.29,129.65,724115,0.0,1.0
2021-02-23,123.0,123.86,114.04,120.1,889237,123.0,123.86,114.04,120.1,889237,0.0,1.0
2021-02-24,124.58,125.0,116.66,121.71,458091,124.58,125.0,116.66,121.71,458091,0.0,1.0
2021-02-25,121.51,126.99,119.49,123.88,1024642,121.51,126.99,119.49,123.88,1024642,0.0,1.0
2021-02-26,124.02,126.3,118.671,122.18,643836,124.02,126.3,118.671,122.18,643836,0.0,1.0
2021-03-01,127.6,127.99,123.96,125.41,363441,127.6,127.99,123.96,125.41,363441,0.0,1.0
2021-03-02,124.06,129.05,122.94,128.81,575195,124.06,129.05,122.94,128.81,575195,0.0,1.0
2021-03-03,117.76,124.64,117.01,124.19,854620,117.76,124.64,117.01,124.19,854620,0.0,1.0
2021-03-04,112.42,118.46,108.505,115.94,1206706,112.42,118.46,108.505,115.94,1206706,0.0,1.0
2021-03-05,111.53,113.94,104.405,113.94,1009311,111.53,113.94,104.405,113.94,1009311,0.0,1.0
2021-03-08,103.68,112.11,103.26,111.54,863585,103.68,112.11,103.26,111.54,863585,0.0,1.0
2021-03-09,110.13,111.645,107.81,108.99,820653,110.13,111.645,107.81,108.99,820653,0.0,1.0
2021-03-10,114.33,121.92,110.25,115.01,5148099,114.33,121.92,110.25,115.01,5148099,0.0,1.0
2021-03-11,115.09,118.52,113.76,116.79,2056608,115.09,118.52,113.76,116.79,2056608,0.0,1.0
2021-03-12,112.91,113.74,109.83,111.89,1310761,112.91,113.74,109.83,111.89,1310761,0.0,1.0
2021-03-15,113.77,114.64,111.16,112.78,428984,113.77,114.64,111.16,112.78,428984,0.0,1.0
2021-03-16,112.36,114.8517,110.3,114.33,595470,112.36,114.8517,110.3,114.33,595470,0.0,1.0
2021-03-17,114.33,115.99,109.15,110.88,670388,114.33,115.99,109.15,110.88,670388,0.0,1.0
2021-03-18,109.8,112.43,109.04,112.06,527511,109.8,112.43,109.04,112.06,527511,0.0,1.0
2021-03-19,111.34,112.15,108.6,109.7,1111938,111.34,112.15,108.6,109.7,1111938,0.0,1.0
2021-03-22,112.19,115.0,111.66,112.6,422380,112.19,115.0,111.66,112.6,422380,0.0,1.0
2021-03-23,113.07,114.086,110.73,113.0,460270,113.07,114.086,110.73,113.0,460270,0.0,1.0
2021-03-24,106.57,113.75,106.2,113.75,420710,106.57,113.75,106.2,113.75,420710,0.0,1.0
2021-03-25,107.07,108.09,103.705,104.89,719880,107.07,108.09,103.705,104.89,719880,0.0,1.0
2021-03-26,108.65,109.29,104.09,107.5,465411,108.65,109.29,104.09,107.5,465411,0.0,1.0
2021-03-29,104.15,108.65,103.34,108.44,402444,104.15,108.65,103.34,108.44,402444,0.0,1.0
2021-03-30,104.58,104.8479,100.58,103.72,722904,104.58,104.8479,100.58,103.72,722904,0.0,1.0
2021-03-31,108.4,110.37,106.22,106.22,861543,108.4,110.37,106.22,106.22,861543,0.0,1.0
2021-04-01,111.3,112.33,109.63,110.59,508721,111.3,112.33,109.63,110.59,508721,0.0,1.0
2021-04-05,112.09,113.44,110.29,113.44,399882,112.09,113.44,110.29,113.44,399882,0.0,1.0
2021-04-06,112.26,114.52,110.58,112.01,400328,112.26,114.52,110.58,112.01,400328,0.0,1.0
2021-04-07,111.01,112.68,110.22,111.56,308498,111.01,112.68,110.22,111.56,308498,0.0,1.0
2021-04-08,113.29,114.04,111.28,113.4,662192,113.29,114.04,111.28,113.4,662192,0.0,1.0
2021-04-09,112.88,113.28,109.6649,113.0,279907,112.88,113.28,109.6649,113.0,279907,0.0,1.0
2021-04-12,113.27,114.23,110.49,111.8,287822,113.27,114.23,110.49,111.8,287822,0.0,1.0
2021-04-13,115.33,116.89,113.33,115.0,410923,115.33,116.89,113.33,115.0,410923,0.0,1.0
2021-04-14,116.04,117.67,114.87,116.42,779223,116.04,117.67,114.87,116.42,779223,0.0,1.0
2021-04-15,118.7,119.46,115.78,117.179,677297,118.7,119.46,115.78,117.179,677297,0.0,1.0
2021-04-16,119.09,119.29,116.42,119.08,705936,119.09,119.29,116.42,119.08,705936,0.0,1.0
2021-04-19,115.14,120.32,113.81,118.72,981943,115.14,120.32,113.81,118.72,981943,0.0,1.0
2021-04-20,114.3,115.14,112.13,114.56,654474,114.3,115.14,112.13,114.56,654474,0.0,1.0
2021-04-21,117.01,117.88,112.6992,113.4,693314,117.01,117.88,112.6992,113.4,693314,0.0,1.0
2021-04-22,117.79,121.32,116.65,116.65,508179,117.79,121.32,116.65,116.65,508179,0.0,1.0
2021-04-23,120.05,120.33,117.7101,118.68,294141,120.05,120.33,117.7101,118.68,294141,0.0,1.0
2021-04-26,121.14,122.4,118.7,120.28,320455,121.14,122.4,118.7,120.28,320455,0.0,1.0
2021-04-27,120.7,122.49,119.22,121.95,436129,120.7,122.49,119.22,121.95,436129,0.0,1.0
2021-04-28,120.46,121.09,118.63,119.76,196804,120.46,121.09,118.63,119.76,196804,0.0,1.0
2021-04-29,117.08,121.27,114.51,121.25,356220,117.08,121.27,114.51,121.25,356220,0.0,1.0
2021-04-30,116.06,119.4415,114.78,116.32,356012,116.06,119.4415,114.78,116.32,356012,0.0,1.0
2021-05-03,112.46,116.8799,111.46,116.48,387125,112.46,116.8799,111.46,116.48,387125,0.0,1.0
2021-05-04,109.92,111.33,107.25,111.04,397776,109.92,111.33,107.25,111.04,397776,0.0,1.0
2021-05-05,107.45,111.46,106.26,111.46,328144,107.45,111.46,106.26,111.46,328144,0.0,1.0
2021-05-06,103.65,106.26,101.85,106.17,767498,103.65,106.26,101.85,106.17,767498,0.0,1.0
2021-05-07,107.47,109.555,102.72,102.72,625100,107.47,109.555,102.72,102.72,625100,0.0,1.0
2021-05-10,103.9,105.87,101.685,105.87,515651,103.9,105.87,101.685,105.87,515651,0.0,1.0
2021-05-11,106.11,107.72,98.22,99.86,669014,106.11,107.72,98.22,99.86,669014,0.0,1.0
2021-05-12,102.31,105.56,100.88,103.89,630713,102.31,105.56,100.88,103.89,630713,0.0,1.0
2021-05-13,100.14,104.22,98.06,102.75,414776,100.14,104.22,98.06,102.75,414776,0.0,1.0
2021-05-14,104.71,105.19,100.02,101.54,514708,104.71,105.19,100.02,101.54,514708,0.0,1.0
2021-05-17,102.31,104.53,100.71,102.92,486458,102.31,104.53,100.71,102.92,486458,0.0,1.0
2021-05-18,102.63,105.0,101.39,102.65,343270,102.63,105.0,101.39,102.65,343270,0.0,1.0
2021-05-19,102.76,103.59,99.01,99.91,305280,102.76,103.59,99.01,99.91,305280,0.0,1.0
2021-05-20,104.54,105.92,102.01,104.15,308488,104.54,105.92,102.01,104.15,308488,0.0,1.0
2021-05-21,104.04,106.255,103.62,105.96,669197,104.04,106.255,103.62,105.96,669197,0.0,1.0
2021-05-24,103.91,105.85,101.779,104.34,391878,103.91,105.85,101.779,104.34,391878,0.0,1.0
2021-05-25,104.07,105.61,104.01,104.77,492129,104.07,105.61,104.01,104.77,492129,0.0,1.0
2021-05-26,104.6,105.6,103.28,104.95,291487,104.6,105.6,103.28,104.95,291487,0.0,1.0
2021-05-27,103.95,104.59,102.07,103.97,374720,103.95,104.59,102.07,103.97,374720,0.0,1.0
2021-05-28,103.97,105.97,103.5,104.99,316228,103.97,105.97,103.5,104.99,316228,0.0,1.0
2021-06-01,102.86,103.95,101.04,103.95,311168,102.86,103.95,101.04,103.95,311168,0.0,1.0
2021-06-02,103.08,104.0682,101.89,102.91,265668,103.08,104.0682,101.89,102.91,265668,0.0,1.0
2021-06-03,101.18,103.38,100.0,102.23,372314,101.18,103.38,100.0,102.23,372314,0.0,1.0
2021-06-04,101.55,103.42,101.07,101.83,272434,101.55,103.42,101.07,101.83,272434,0.0,1.0
2021-06-07,103.07,103.8,100.67,101.26,299439,103.07,103.8,100.67,101.26,299439,0.0,1.0
2021-06-08,102.99,104.56,101.35,103.41,479332,102.99,104.56,101.35,103.41,479332,0.0,1.0
2021-06-09,102.87,104.3875,102.275,103.64,408291,102.87,104.3875,102.275,103.64,408291,0.0,1.0
2021-06-10,104.27,104.78,101.57,102.5,338328,104.27,104.78,101.57,102.5,338328,0.0,1.0
2021-06-11,106.1,106.1,102.26,104.14,245147,106.1,106.1,102.26,104.14,245147,0.0,1.0
2021-06-14,107.11,107.98,106.13,106.13,459977,107.11,107.98,106.13,106.13,459977,0.0,1.0
2021-06-15,105.03,107.34,104.0226,107.04,309562,105.03,107.34,104.0226,107.04,309562,0.0,1.0
2021-06-16,103.99,105.42,102.34,104.89,655936,103.99,105.42,102.34,104.89,655936,0.0,1.0
2021-06-17,107.28,108.02,102.66,103.03,318723,107.28,108.02,102.66,103.03,318723,0.0,1.0
2021-06-18,108.12,108.94,106.5,106.89,540365,108.12,108.94,106.5,106.89,540365,0.0,1.0
2021-06-21,109.16,110.42,105.53,107.8,361043,109.16,110.42,105.53,107.8,361043,0.0,1.0
2021-06-22,109.6,109.915,108.17,109.22,287849,109.6,109.915,108.17,109.22,287849,0.0,1.0
2021-06-23,110.21,111.095,108.98,109.8,360862,110.21,111.095,108.98,109.8,360862,0.0,1.0
2021-06-24,111.82,113.3799,111.03,111.38,250103,111.82,113.3799,111.03,111.38,250103,0.0,1.0
2021-06-25,112.18,114.01,111.15,111.93,559084,112.18,114.01,111.15,111.93,559084,0.0,1.0
2021-06-28,112.62,113.5,110.96,112.88,257170,112.62,113.5,110.96,112.88,257170,0.0,1.0
2021-06-29,113.79,113.79,111.46,112.29,212664,113.79,113.79,111.46,112.29,212664,0.0,1.0
2021-06-30,111.27,113.97,110.32,113.51,341138,111.27,113.97,110.32,113.51,341138,0.0,1.0
2021-07-01,111.82,112.47,110.07,110.74,222329,111.82,112.47,110.07,110.74,222329,0.0,1.0
2021-07-02,113.87,114.2699,112.9188,113.05,297705,113.87,114.2699,112.9188,113.05,297705,0.0,1.0
2021-07-06,114.46,115.425,112.16,114.25,321438,114.46,115.425,112.16,114.25,321438,0.0,1.0
2021-07-07,114.83,116.14,113.225,115.21,232350,114.83,116.14,113.225,115.21,232350,0.0,1.0
2021-07-08,114.1,114.6,111.0,112.07,262595,114.1,114.6,111.0,112.07,262595,0.0,1.0
2021-07-09,115.21,115.68,112.49,114.25,181303,115.21,115.68,112.49,114.25,181303,0.0,1.0
2021-07-12,113.84,116.05,112.22,115.64,177998,113.84,116.05,112.22,115.64,177998,0.0,1.0
2021-07-13,112.88,114.53,112.41,113.34,138847,112.88,114.53,112.41,113.34,138847,0.0,1.0
2021-07-14,110.98,114.06,110.795,113.49,205725,110.98,114.06,110.795,113.49,205725,0.0,1.0
2021-07-15,109.43,111.57,107.57,111.13,187614,109.43,111.57,107.57,111.13,187614,0.0,1.0
2021-07-16,109.96,111.89,109.62,110.41,187531,109.96,111.89,109.62,110.41,187531,0.0,1.0
2021-07-19,111.5,111.97,107.45,108.37,336445,111.5,111.97,107.45,108.37,336445,0.0,1.0
2021-07-20,113.15,114.735,110.82,112.63,299063,113.15,114.735,110.82,112.63,299063,0.0,1.0
2021-07-21,114.0,114.1699,111.33,112.53,201917,114.0,114.1699,111.33,112.53,201917,0.0,1.0
2021-07-22,114.76,115.63,114.35,114.4,239972,114.76,115.63,114.35,114.4,239972,0.0,1.0
2021-07-23,115.92,116.48,113.8,114.8,168329,115.92,116.48,113.8,114.8,168329,0.0,1.0
2021-07-26,115.25,115.8,114.02,115.64,138142,115.25,115.8,114.02,115.64,138142,0.0,1.0
2021-07-27,113.63,115.66,111.32,114.94,210448,113.63,115.66,111.32,114.94,210448,0.0,1.0
2021-07-28,114.98,115.85,113.91,113.97,199292,114.98,115.85,113.91,113.97,199292,0.0,1.0
2021-07-29,115.77,117.42,114.275,114.275,172605,115.77,117.42,114.275,114.275,172605,0.0,1.0
2021-07-30,114.39,116.34,113.73,115.22,215391,114.39,116.34,113.73,115.22,215391,0.0,1.0
2021-08-02,113.49,115.33,112.63,113.6,200766,113.49,115.33,112.63,113.6,200766,0.0,1.0
2021-08-03,114.57,114.8,112.0,114.1,202805,114.57,114.8,112.0,114.1,202805,0.0,1.0
2021-08-04,115.19,115.985,114.25,114.27,166105,115.19,115.985,114.25,114.27,166105,0.0,1.0
2021-08-05,115.97,116.43,113.62,115.33,298422,115.97,116.43,113.62,115.33,298422,0.0,1.0
2021-08-06,114.59,117.77,112.615,116.68,419777,114.59,117.77,112.615,116.68,419777,0.0,1.0
2021-08-09,115.6,117.08,113.24,114.46,241358,115.6,117.08,113.24,114.46,241358,0.0,1.0
2021-08-10,112.06,116.33,111.28,115.8,364091,112.06,116.33,111.28,115.8,364091,0.0,1.0
2021-08-11,111.89,112.775,110.52,111.75,210958,111.89,112.775,110.52,111.75,210958,0.0,1.0
2021-08-12,111.42,112.24,110.65,111.8,188819,111.42,112.24,110.65,111.8,188819,0.0,1.0
2021-08-13,112.09,112.57,110.53,111.07,134808,112.09,112.57,110.53,111.07,134808,0.0,1.0
2021-08-16,111.93,111.99,108.445,111.8,282308,111.93,111.99,108.445,111.8,282308,0.0,1.0
2021-08-17,109.83,111.1904,108.56,110.89,211461,109.83,111.1904,108.56,110.89,211461,0.0,1.0
2021-08-18,107.42,110.7,106.57,110.12,1047394,107.42,110.7,106.57,110.12,1047394,0.0,1.0
2021-08-19,105.62,107.64,104.34,106.55,334952,105.62,107.64,104.34,106.55,334952,0.0,1.0
2021-08-20,106.41,107.22,105.48,105.64,755011,106.41,107.22,105.48,105.64,755011,0.0,1.0
2021-08-23,109.1,109.26,105.28,106.46,327750,109.1,109.26,105.28,106.46,327750,0.0,1.0
2021-08-24,110.21,110.79,109.035,110.09,595768,110.21,110.79,109.035,110.09,595768,0.0,1.0
2021-08-25,108.9,111.135,108.56,110.06,245061,108.9,111.135,108.56,110.06,245061,0.0,1.0
2021-08-26,106.69,109.67,106.69,108.59,364485,106.69,109.67,106.69,108.59,364485,0.0,1.0
2021-08-27,110.05,110.85,106.32,106.97,340856,110.05,110.85,106.32,106.97,340856,0.0,1.0
2021-08-30,110.81,111.46,109.93,110.61,211288,110.81,111.46,109.93,110.61,211288,0.0,1.0
2021-08-31,109.1,110.53,108.32,110.53,227584,109.1,110.53,108.32,110.53,227584,0.0,1.0
2021-09-01,111.18,111.59,108.805,109.28,274641,111.18,111.59,108.805,109.28,274641,0.0,1.0
2021-09-02,113.83,113.95,111.57,111.99,298970,113.83,113.95,111.57,111.99,298970,0.0,1.0
2021-09-03,117.88,118.3599,113.6617,113.89,562356,117.88,118.3599,113.6617,113.89,562356,0.0,1.0
2021-09-07,119.71,120.1511,116.45,116.45,681539,119.71,120.1511,116.45,116.45,681539,0.0,1.0
2021-09-08,122.75,124.35,119.04,119.4,731429,122.75,124.35,119.04,119.4,731429,0.0,1.0
2021-09-09,121.26,126.0,121.26,122.51,717561,121.26,126.0,121.26,122.51,717561,0.0,1.0
2021-09-10,120.59,121.83,119.47,121.3,368546,120.59,121.83,119.47,121.3,368546,0.0,1.0
2021-09-13,119.51,121.0,117.79,120.59,353712,119.51,121.0,117.79,120.59,353712,0.0,1.0
2021-09-14,118.52,120.61,117.8101,120.12,438408,118.52,120.61,117.8101,120.12,438408,0.0,1.0
2021-09-15,121.19,121.48,117.76,118.25,518012,121.19,121.48,117.76,118.25,518012,0.0,1.0
2021-09-16,124.36,124.85,120.74,121.27,486844,124.36,124.85,120.74,121.27,486844,0.0,1.0
2021-09-17,122.89,125.82,121.85,125.13,788673,122.89,125.82,121.85,125.13,788673,0.0,1.0
2021-09-20,120.12,120.644,117.58,120.0,301152,120.12,120.644,117.58,120.0,301152,0.0,1.0
2021-09-21,120.76,122.25,118.88,121.39,216481,120.76,122.25,118.88,121.39,216481,0.0,1.0
2021-09-22,122.83,123.58,120.17,120.73,338154,122.83,123.58,120.17,120.73,338154,0.0,1.0
2021-09-23,126.23,126.59,122.44,123.8,687725,126.23,126.59,122.44,123.8,687725,0.0,1.0
2021-09-24,124.66,126.145,122.74,125.24,324575,124.66,126.145,122.74,125.24,324575,0.0,1.0
2021-09-27,121.96,123.32,120.71,123.32,223856,121.96,123.32,120.71,123.32,223856,0.0,1.0
2021-09-28,118.63,121.891,116.22,119.65,424312,118.63,121.891,116.22,119.65,424312,0.0,1.0
2021-09-29,118.01,120.09,116.49,119.31,291728,118.01,120.09,116.49,119.31,291728,0.0,1.0
2021-09-30,118.06,120.09,117.75,118.43,272467,118.06,120.09,117.75,118.43,272467,0.0,1.0
2021-10-01,119.52,120.49,116.11,118.5,384984,119.52,120.49,116.11,118.5,384984,0.0,1.0
2021-10-04,116.23,119.25,114.13,119.25,351037,116.23,119.25,114.13,119.25,351037,0.0,1.0
2021-10-05,116.67,118.25,115.02,116.67,200639,116.67,118.25,115.02,116.67,200639,0.0,1.0
2021-10-06,117.06,118.48,115.35,115.47,637563,117.06,118.48,115.35,115.47,637563,0.0,1.0
2021-10-07,118.65,120.5159,117.455,117.81,257967,118.65,120.5159,117.455,117.81,257967,0.0,1.0
2021-10-08,117.64,119.06,116.99,119.06,111866,117.64,119.06,116.99,119.06,111866,0.0,1.0
2021-10-11,116.81,118.5,116.04,117.13,119430,116.81,118.5,116.04,117.13,119430,0.0,1.0
2021-10-12,119.54,120.48,116.815,117.37,211124,119.54,120.48,116.815,117.37,211124,0.0,1.0
2021-10-13,122.31,124.9,120.2,121.44,593034,122.31,124.9,120.2,121.44,593034,0.0,1.0
2021-10-14,123.92,126.08,123.7901,124.82,514592,123.92,126.08,123.7901,124.82,514592,0.0,1.0
2021-10-15,123.35,125.96,123.07,125.0,354692,123.35,125.96,123.07,125.0,354692,0.0,1.0
2021-10-18,125.04,126.05,123.2101,123.41,401256,125.04,126.05,123.2101,123.41,401256,0.0,1.0
2021-10-19,123.88,126.13,123.67,124.97,247387,123.88,126.13,123.67,124.97,247387,0.0,1.0
2021-10-20,125.26,125.3828,123.51,124.23,272038,125.26,125.3828,123.51,124.23,272038,0.0,1.0
2021-10-21,126.19,127.0,125.34,125.34,414459,126.19,127.0,125.34,125.34,414459,0.0,1.0
2021-10-22,125.45,126.97,124.43,126.09,476188,125.45,126.97,124.43,126.09,476188,0.0,1.0
2021-10-25,123.59,126.6,123.27,126.24,393254,123.59,126.6,123.27,126.24,393254,0.0,1.0
2021-10-26,123.86,125.95,123.09,125.1,339245,123.86,125.95,123.09,125.1,339245,0.0,1.0
2021-10-27,122.0,124.58,121.26,123.81,302782,122.0,124.58,121.26,123.81,302782,0.0,1.0
2021-10-28,124.47,125.6876,122.15,122.25,282066,124.47,125.6876,122.15,122.25,282066,0.0,1.0
2021-10-29,126.87,127.03,124.17,124.17,343413,126.87,127.03,124.17,124.17,343413,0.0,1.0
2021-11-01,127.48,128.995,125.85,127.05,420344,127.48,128.995,125.85,127.05,420344,0.0,1.0
2021-11-02,126.9,128.64,125.7,127.31,348838,126.9,128.64,125.7,127.31,348838,0.0,1.0
2021-11-03,127.04,128.41,125.59,126.99,339938,127.04,128.41,125.59,126.99,339938,0.0,1.0
2021-11-04,129.0,129.85,127.35,127.35,390785,129.0,129.85,127.35,127.35,390785,0.0,1.0
2021-11-05,129.37,135.0,128.05,130.0,534900,129.37,135.0,128.05,130.0,534900,0.0,1.0
2021-11-08,129.97,131.2,129.18,130.33,364437,129.97,131.2,129.18,130.33,364437,0.0,1.0
2021-11-09,131.39,133.37,129.32,129.95,266816,131.39,133.37,129.32,129.95,266816,0.0,1.0
2021-11-10,127.84,132.08,126.57,130.03,540345,127.84,132.08,126.57,130.03,540345,0.0,1.0
2021-11-11,126.03,128.81,125.88,128.11,256740,126.03,128.81,125.88,128.11,256740,0.0,1.0
2021-11-12,128.26,128.28,125.26,126.5,285941,128.26,128.28,125.26,126.5,285941,0.0,1.0
2021-11-15,127.35,128.97,126.1,128.3,246980,127.35,128.97,126.1,128.3,246980,0.0,1.0
2021-11-16,124.71,127.11,123.6,127.11,370923,124.71,127.11,123.6,127.11,370923,0.0,1.0
2021-11-17,121.58,125.02,120.16,124.6,380975,121.58,125.02,120.16,124.6,380975,0.0,1.0
2021-11-18,120.09,122.33,119.02,121.5,369509,120.09,122.33,119.02,121.5,369509,0.0,1.0
2021-11-19,119.51,122.5,119.035,120.47,205317,119.51,122.5,119.035,120.47,205317,0.0,1.0
2021-11-22,115.72,119.99,114.12,119.5,526122,115.72,119.99,114.12,119.5,526122,0.0,1.0
2021-11-23,115.06,115.54,111.68,114.62,691639,115.06,115.54,111.68,114.62,691639,0.0,1.0
2021-11-24,112.28,114.27,111.505,113.65,441089,112.28,114.27,111.505,113.65,441089,0.0,1.0
2021-11-26,110.68,113.39,109.07,110.36,309888,110.68,113.39,109.07,110.36,309888,0.0,1.0
2021-11-29,111.51,113.0,110.0,111.22,317084,111.51,113.0,110.0,111.22,317084,0.0,1.0
2021-11-30,110.05,112.43,109.03,111.51,624365,110.05,112.43,109.03,111.51,624365,0.0,1.0
2021-12-01,104.6,112.11,104.47,112.11,645466,104.6,112.11,104.47,112.11,645466,0.0,1.0
2021-12-02,106.24,107.6,103.58,104.23,693125,106.24,107.6,103.58,104.23,693125,0.0,1.0
2021-12-03,103.43,106.42,101.23,106.42,732294,103.43,106.42,101.23,106.42,732294,0.0,1.0
2021-12-06,105.46,106.65,100.19,103.18,697828,105.46,106.65,100.19,103.18,697828,0.0,1.0
2021-12-07,108.13,110.64,107.43,108.58,523527,108.13,110.64,107.43,108.58,523527,0.0,1.0
2021-12-08,108.96,110.32,105.78,107.63,473329,108.96,110.32,105.78,107.63,473329,0.0,1.0
2021-12-09,106.45,109.89,105.4901,108.33,476325,106.45,109.89,105.4901,108.33,476325,0.0,1.0
2021-12-10,105.65,108.3,104.68,106.45,380158,105.65,108.3,104.68,106.45,380158,0.0,1.0
2021-12-13,104.36,107.28,103.73,105.47,405717,104.36,107.28,103.73,105.47,405717,0.0,1.0
2021-12-14,100.28,103.17,99.44,102.52,795064,100.28,103.17,99.44,102.52,795064,0.0,1.0
2021-12-15,100.8,101.71,98.23,99.82,1313256,100.8,101.71,98.23,99.82,1313256,0.0,1.0
2021-12-16,99.35,102.58,98.23,101.07,666608,99.35,102.58,98.23,101.07,666608,0.0,1.0
2021-12-17,103.89,104.88,95.1607,98.07,829642,103.89,104.88,95.1607,98.07,829642,0.0,1.0
2021-12-20,102.2,104.52,101.01,102.13,394072,102.2,104.52,101.01,102.13,394072,0.0,1.0
2021-12-21,104.05,105.56,102.34,103.06,276433,104.05,105.56,102.34,103.06,276433,0.0,1.0
2021-12-22,104.56,105.15,102.775,104.05,383283,104.56,105.15,102.775,104.05,383283,0.0,1.0
2021-12-23,103.92,104.655,102.8,104.64,251168,103.92,104.655,102.8,104.64,251168,0.0,1.0
2021-12-27,104.44,105.62,103.51,105.14,230102,104.44,105.62,103.51,105.14,230102,0.0,1.0
2021-12-28,103.41,105.355,103.04,105.2,179962,103.41,105.355,103.04,105.2,179962,0.0,1.0
2021-12-29,103.38,103.74,101.6,103.57,163165,103.38,103.74,101.6,103.57,163165,0.0,1.0
2021-12-30,103.6,105.4263,103.38,103.38,196987,103.6,105.4263,103.38,103.38,196987,0.0,1.0
2021-12-31,103.54,104.495,103.31,103.42,165968,103.54,104.495,103.31,103.42,165968,0.0,1.0
2022-01-03,103.04,104.64,101.1,103.7,565812,103.04,104.64,101.1,103.7,565812,0.0,1.0
2022-01-04,100.57,102.89,98.61,102.83,404508,100.57,102.89,98.61,102.83,404508,0.0,1.0
2022-01-05,96.7,100.53,96.155,99.43,512933,96.7,100.53,96.155,99.43,512933,0.0,1.0
2022-01-06,96.54,98.89,95.67,95.86,369149,96.54,98.89,95.67,95.86,369149,0.0,1.0
2022-01-07,96.21,98.19,95.45,96.05,510928,96.21,98.19,95.45,96.05,510928,0.0,1.0
2022-01-10,97.77,97.95,93.0,95.0,408788,97.77,97.95,93.0,95.0,408788,0.0,1.0
2022-01-11,98.74,98.9574,96.975,97.77,322227,98.74,98.9574,96.975,97.77,322227,0.0,1.0
2022-01-12,95.88,100.45,95.74,98.77,412343,95.88,100.45,95.74,98.77,412343,0.0,1.0
2022-01-13,89.72,95.86,89.61,95.71,826702,89.72,95.86,89.61,95.71,826702,0.0,1.0
2022-01-14,88.96,91.6,87.08,88.91,752177,88.96,91.6,87.08,88.91,752177,0.0,1.0
2022-01-18,86.98,88.51,85.94,87.29,473722,86.98,88.51,85.94,87.29,473722,0.0,1.0
2022-01-19,88.15,89.58,86.94,86.98,486825,88.15,89.58,86.94,86.98,486825,0.0,1.0
2022-01-20,87.29,91.0,87.22,89.38,914963,87.29,91.0,87.22,89.38,914963,0.0,1.0
2022-01-21,85.31,87.51,84.27,85.4661,571840,85.31,87.51,84.27,85.4661,571840,0.0,1.0
2022-01-24,88.62,88.79,82.1,83.25,646248,88.62,88.79,82.1,83.25,646248,0.0,1.0
2022-01-25,83.99,87.97,82.41,86.35,766304,83.99,87.97,82.41,86.35,766304,0.0,1.0
2022-01-26,84.0,88.44,83.29,86.9,700442,84.0,88.44,83.29,86.9,700442,0.0,1.0
2022-01-27,82.58,86.55,82.17,85.05,519157,82.58,86.55,82.17,85.05,519157,0.0,1.0
2022-01-28,86.88,86.89,81.54,83.03,546964,86.88,86.89,81.54,83.03,546964,0.0,1.0
2022-01-31,91.87,91.96,87.505,87.61,907224,91.87,91.96,87.505,87.61,907224,0.0,1.0
2022-02-01,91.73,92.83,88.715,92.08,755928,91.73,92.83,88.715,92.08,755928,0.0,1.0
2022-02-02,88.92,91.625,88.18,91.62,430823,88.92,91.625,88.18,91.62,430823,0.0,1.0
2022-02-03,86.67,88.26,86.1,87.18,380868,86.67,88.26,86.1,87.18,380868,0.0,1.0
2022-02-04,88.3,89.08,85.81,86.6,659835,88.3,89.08,85.81,86.6,659835,0.0,1.0
2022-02-07,87.81,90.6,87.61,88.53,313930,87.81,90.6,87.61,88.53,313930,0.0,1.0
2022-02-08,88.74,89.94,86.57,87.32,377863,88.74,89.94,86.57,87.32,377863,0.0,1.0
2022-02-09,92.1,92.33,89.28,90.28,442761,92.1,92.33,89.28,90.28,442761,0.0,1.0
2022-02-10,91.13,93.11,88.63,89.99,590832,91.13,93.11,88.63,89.99,590832,0.0,1.0
2022-02-11,76.73,83.88,75.31,81.0,2606286,76.73,83.88,75.31,81.0,2606286,0.0,1.0
2022-02-14,76.11,78.82,75.59,76.65,878288,76.11,78.82,75.59,76.65,878288,0.0,1.0
2022-02-15,79.11,79.73,76.755,77.96,1229760,79.11,79.73,76.755,77.96,1229760,0.0,1.0
2022-02-16,78.82,79.16,76.89,78.28,470215,78.82,79.16,76.89,78.28,470215,0.0,1.0
2022-02-17,74.88,78.05,74.8,78.03,603400,74.88,78.05,74.8,78.03,603400,0.0,1.0
2022-02-18,72.12,75.42,72.09,74.69,890157,72.12,75.42,72.09,74.69,890157,0.0,1.0
2022-02-22,69.75,72.18,69.52,71.13,929950,69.75,72.18,69.52,71.13,929950,0.0,1.0
2022-02-23,68.0,70.86,67.98,70.21,1070597,68.0,70.86,67.98,70.21,1070597,0.0,1.0
2022-02-24,70.48,70.8,65.15,65.38,1729790,70.48,70.8,65.15,65.38,1729790,0.0,1.0
2022-02-25,72.2,72.21,69.35,71.07,975839,72.2,72.21,69.35,71.07,975839,0.0,1.0
2022-02-28,75.31,75.47,71.09,71.93,1012585,75.31,75.47,71.09,71.93,1012585,0.0,1.0
2022-03-01,75.29,77.37,74.99,75.69,1042846,75.29,77.37,74.99,75.69,1042846,0.0,1.0
2022-03-02,74.51,75.79,73.115,75.51,393504,74.51,75.79,73.115,75.51,393504,0.0,1.0
2022-03-03,71.94,75.37,71.38,75.04,479074,71.94,75.37,71.38,75.04,479074,0.0,1.0
2022-03-04,69.94,72.8,69.53,71.69,474697,69.94,72.8,69.53,71.69,474697,0.0,1.0
2022-03-07,68.31,71.08,68.2,70.7,721185,68.31,71.08,68.2,70.7,721185,0.0,1.0
2022-03-08,68.52,70.52,66.88,68.01,608845,68.52,70.52,66.88,68.01,608845,0.0,1.0
2022-03-09,71.5,71.91,69.55,69.98,754956,71.5,71.91,69.55,69.98,754956,0.0,1.0
2022-03-10,70.7,71.16,69.17,69.17,440517,70.7,71.16,69.17,69.17,440517,0.0,1.0
2022-03-11,67.32,71.99,67.32,71.56,461416,67.32,71.99,67.32,71.56,461416,0.0,1.0
2022-03-14,65.77,67.73,65.54,67.26,570101,65.77,67.73,65.54,67.26,570101,0.0,1.0
2022-03-15,67.08,67.8,65.72,65.77,378268,67.08,67.8,65.72,65.77,378268,0.0,1.0
2022-03-16,69.68,70.505,67.6,68.08,433147,69.68,70.505,67.6,68.08,433147,0.0,1.0
2022-03-17,72.29,72.655,69.0,69.47,374872,72.29,72.655,69.0,69.47,374872,0.0,1.0
2022-03-18,74.35,74.565,71.04,72.07,698017,74.35,74.565,71.04,72.07,698017,0.0,1.0
2022-03-21,75.54,77.53,73.615,73.615,841262,75.54,77.53,73.615,73.615,841262,0.0,1.0
2022-03-22,76.85,77.79,74.4801,75.06,512425,76.85,77.79,74.4801,75.06,512425,0.0,1.0
2022-03-23,74.12,76.75,74.0,75.9,492268,74.12,76.75,74.0,75.9,492268,0.0,1.0
2022-03-24,73.66,74.5,72.32,74.5,591751,73.66,74.5,72.32,74.5,591751,0.0,1.0
2022-03-25,72.28,75.15,71.185,74.21,403588,72.28,75.15,71.185,74.21,403588,0.0,1.0
2022-03-28,72.16,73.42,71.0372,72.08,563742,72.16,73.42,71.0372,72.08,563742,0.0,1.0
2022-03-29,76.98,77.49,73.61,73.72,763233,76.98,77.49,73.61,73.72,763233,0.0,1.0
2022-03-30,74.13,76.34,73.565,76.31,290502,74.13,76.34,73.565,76.31,290502,0.0,1.0
2022-03-31,73.22,75.02,73.07,74.29,365360,73.22,75.02,73.07,74.29,365360,0.0,1.0
2022-04-01,73.91,74.88,73.03,73.35,305910,73.91,74.88,73.03,73.35,305910,0.0,1.0
2022-04-04,75.66,76.5,73.66,73.93,332028,75.66,76.5,73.66,73.93,332028,0.0,1.0
2022-04-05,73.91,75.77,73.04,75.77,261059,73.91,75.77,73.04,75.77,261059,0.0,1.0
2022-04-06,71.87,72.79,70.67,72.44,317117,71.87,72.79,70.67,72.44,317117,0.0,1.0
2022-04-07,70.85,72.47,69.85,71.65,430003,70.85,72.47,69.85,71.65,430003,0.0,1.0
2022-04-08,69.53,70.94,69.41,70.58,283926,69.53,70.94,69.41,70.58,283926,0.0,1.0
2022-04-11,70.41,70.7,67.83,68.54,348941,70.41,70.7,67.83,68.54,348941,0.0,1.0
2022-04-12,69.77,73.19,69.09,71.9,570707,69.77,73.19,69.09,71.9,570707,0.0,1.0
2022-04-13,71.28,71.805,69.61,69.63,562747,71.28,71.805,69.61,69.63,562747,0.0,1.0
2022-04-14,69.59,72.04,69.32,71.89,257150,69.59,72.04,69.32,71.89,257150,0.0,1.0
2022-04-18,68.96,69.63,67.51,69.26,289206,68.96,69.63,67.51,69.26,289206,0.0,1.0
2022-04-19,69.99,70.97,68.21,68.72,361204,69.99,70.97,68.21,68.72,361204,0.0,1.0
2022-04-20,67.48,71.27,67.23,70.58,550012,67.48,71.27,67.23,70.58,550012,0.0,1.0
2022-04-21,66.27,69.82,65.63,68.57,533318,66.27,69.82,65.63,68.57,533318,0.0,1.0
2022-04-22,65.63,67.15,65.3,66.25,454292,65.63,67.15,65.3,66.25,454292,0.0,1.0
2022-04-25,68.16,68.27,64.5,64.59,510218,68.16,68.27,64.5,64.59,510218,0.0,1.0
2022-04-26,66.21,68.12,65.51,68.12,578274,66.21,68.12,65.51,68.12,578274,0.0,1.0
2022-04-27,65.33,67.18,65.08,66.03,527298,65.33,67.18,65.08,66.03,527298,0.0,1.0
2022-04-28,68.07,68.19,64.03,66.05,640829,68.07,68.19,64.03,66.05,640829,0.0,1.0
2022-04-29,67.05,69.39,66.92,67.77,907440,67.05,69.39,66.92,67.77,907440,0.0,1.0
2022-05-02,67.12,68.06,65.62,66.37,505943,67.12,68.06,65.62,66.37,505943,0.0,1.0
2022-05-03,67.7,67.76,65.58,66.29,1070824,67.7,67.76,65.58,66.29,1070824,0.0,1.0
2022-05-04,67.84,68.245,63.06,67.91,888043,67.84,68.245,63.06,67.91,888043,0.0,1.0
2022-05-05,61.99,66.96,61.725,66.96,751312,61.99,66.96,61.725,66.96,751312,0.0,1.0
2022-05-06,60.94,63.74,59.6,61.18,868203,60.94,63.74,59.6,61.18,868203,0.0,1.0
2022-05-09,54.85,59.63,54.73,59.17,1001551,54.85,59.63,54.73,59.17,1001551,0.0,1.0
2022-05-10,53.74,56.63,50.9,56.08,959207,53.74,56.63,50.9,56.08,959207,0.0,1.0
2022-05-11,51.79,54.83,51.66,52.92,738053,51.79,54.83,51.66,52.92,738053,0.0,1.0
2022-05-12,54.39,54.48,49.66,50.14,1137592,54.39,54.48,49.66,50.14,1137592,0.0,1.0
2022-05-13,58.55,59.525,55.74,55.74,1327289,58.55,59.525,55.74,55.74,1327289,0.0,1.0
2022-05-16,58.43,59.0,56.775,57.9,1316250,58.43,59.0,56.775,57.9,1316250,0.0,1.0
2022-05-17,62.19,62.31,58.62,59.88,1863787,62.19,62.31,58.62,59.88,1863787,0.0,1.0
2022-05-18,61.9,63.29,60.51,61.02,1117763,61.9,63.29,60.51,61.02,1117763,0.0,1.0
2022-05-19,66.0,67.11,61.88,61.88,1274666,66.0,67.11,61.88,61.88,1274666,0.0,1.0
2022-05-20,72.07,72.48,66.935,67.06,1971459,72.07,72.48,66.935,67.06,1971459,0.0,1.0
2022-05-23,70.56,71.77,67.4,71.77,1219150,70.56,71.77,67.4,71.77,1219150,0.0,1.0
2022-05-24,71.48,72.87,67.68,69.3,1074622,71.48,72.87,67.68,69.3,1074622,0.0,1.0
2022-05-25,72.48,73.945,68.9,71.2,915794,72.48,73.945,68.9,71.2,915794,0.0,1.0
2022-05-26,73.0,74.04,71.171,72.6,712721,73.0,74.04,71.171,72.6,712721,0.0,1.0
2022-05-27,72.94,74.46,72.47,73.4,567157,72.94,74.46,72.47,73.4,567157,0.0,1.0
2022-05-31,73.22,73.89,71.33,72.22,820706,73.22,73.89,71.33,72.22,820706,0.0,1.0
2022-06-01,72.73,74.615,70.82,73.7,663053,72.73,74.615,70.82,73.7,663053,0.0,1.0
2022-06-02,77.29,77.45,71.37,73.11,640780,77.29,77.45,71.37,73.11,640780,0.0,1.0
2022-06-03,75.81,76.52,74.57,76.07,697027,75.81,76.52,74.57,76.07,697027,0.0,1.0
2022-06-06,76.09,77.66,75.2,76.72,742909,76.09,77.66,75.2,76.72,742909,0.0,1.0
2022-06-07,78.32,78.4,74.59,74.85,714508,78.32,78.4,74.59,74.85,714508,0.0,1.0
2022-06-08,76.8,79.23,76.4306,78.0,345644,76.8,79.23,76.4306,78.0,345644,0.0,1.0
2022-06-09,74.52,76.7,73.82,75.99,760945,74.52,76.7,73.82,75.99,760945,0.0,1.0
2022-06-10,72.77,73.68,71.22,73.03,715556,72.77,73.68,71.22,73.03,715556,0.0,1.0
2022-06-13,67.82,71.38,66.555,69.77,1126897,67.82,71.38,66.555,69.77,1126897,0.0,1.0
2022-06-14,68.06,69.34,66.53,67.69,763268,68.06,69.34,66.53,67.69,763268,0.0,1.0
2022-06-15,68.93,71.18,67.86,69.17,887981,68.93,71.18,67.86,69.17,887981,0.0,1.0
2022-06-16,66.13,67.43,64.33,66.88,1098787,66.13,67.43,64.33,66.88,1098787,0.0,1.0
2022-06-17,67.73,68.65,66.45,67.12,877669,67.73,68.65,66.45,67.12,877669,0.0,1.0
2022-06-21,68.14,70.04,68.03,68.13,351711,68.14,70.04,68.03,68.13,351711,0.0,1.0
2022-06-22,67.5,69.7,66.965,67.19,729821,67.5,69.7,66.965,67.19,729821,0.0,1.0
2022-06-23,69.81,70.4,67.26,68.21,672911,69.81,70.4,67.26,68.21,672911,0.0,1.0
2022-06-24,75.19,75.34,70.63,70.85,736930,75.19,75.34,70.63,70.85,736930,0.0,1.0
2022-06-27,73.05,75.93,72.61,75.23,462436,73.05,75.93,72.61,75.23,462436,0.0,1.0
2022-06-28,70.0,74.09,69.78,72.95,742354,70.0,74.09,69.78,72.95,742354,0.0,1.0
2022-06-29,68.95,70.175,68.21,69.77,526172,68.95,70.175,68.21,69.77,526172,0.0,1.0
2022-06-30,66.6,68.09,65.53,68.06,597644,66.6,68.09,65.53,68.06,597644,0.0,1.0
2022-07-01,68.01,68.26,65.79,67.0,345491,68.01,68.26,65.79,67.0,345491,0.0,1.0
2022-07-05,72.485,72.51,66.66,67.33,550002,72.485,72.51,66.66,67.33,550002,0.0,1.0
2022-07-06,70.65,73.76,70.61,73.04,312867,70.65,73.76,70.61,73.04,312867,0.0,1.0
2022-07-07,74.65,74.83,70.42,70.42,531019,74.65,74.83,70.42,70.42,531019,0.0,1.0
2022-07-08,75.75,76.28,73.56,73.7,512423,75.75,76.28,73.56,73.7,512423,0.0,1.0
2022-07-11,73.7,75.61,72.1,74.86,559256,73.7,75.61,72.1,74.86,559256,0.0,1.0
2022-07-12,69.72,75.25,68.79,73.41,617544,69.72,75.25,68.79,73.41,617544,0.0,1.0
2022-07-13,69.89,70.47,67.05,68.2,597312,69.89,70.47,67.05,68.2,597312,0.0,1.0
2022-07-14,65.93,71.18,65.34,69.79,810779,65.93,71.18,65.34,69.79,810779,0.0,1.0
2022-07-15,68.5,69.15,66.145,67.01,1130123,68.5,69.15,66.145,67.01,1130123,0.0,1.0
2022-07-18,61.38,67.87,61.08,66.47,1496211,61.38,67.87,61.08,66.47,1496211,0.0,1.0
2022-07-19,61.83,62.24,60.5668,61.85,857313,61.83,62.24,60.5668,61.85,857313,0.0,1.0
2022-07-20,65.03,65.5,62.14,62.14,723062,65.03,65.5,62.14,62.14,723062,0.0,1.0
2022-07-21,67.71,67.71,63.94,64.6,655691,67.71,67.71,63.94,64.6,655691,0.0,1.0
2022-07-22,65.35,68.5,64.03,67.71,530285,65.35,68.5,64.03,67.71,530285,0.0,1.0
2022-07-25,64.06,65.61,63.03,65.61,531480,64.06,65.61,63.03,65.61,531480,0.0,1.0
2022-07-26,61.62,63.63,61.065,63.63,516606,61.62,63.63,61.065,63.63,516606,0.0,1.0
2022-07-27,63.46,64.01,61.72,62.61,473806,63.46,64.01,61.72,62.61,473806,0.0,1.0
2022-07-28,63.41,64.47,61.745,63.41,295871,63.41,64.47,61.745,63.41,295871,0.0,1.0
2022-07-29,63.22,63.97,62.21,63.71,471980,63.22,63.97,62.21,63.71,471980,0.0,1.0
2022-08-01,63.33,64.38,60.41,62.42,464567,63.33,64.38,60.41,62.42,464567,0.0,1.0
2022-08-02,64.34,65.08,62.66,62.84,556005,64.34,65.08,62.66,62.84,556005,0.0,1.0
2022-08-03,66.93,67.45,64.7,64.99,448609,66.93,67.45,64.7,64.99,448609,0.0,1.0
2022-08-04,67.62,67.99,65.77,67.24,604263,67.62,67.99,65.77,67.24,604263,0.0,1.0
2022-08-05,67.27,68.945,64.7,65.59,668940,67.27,68.945,64.7,65.59,668940,0.0,1.0
2022-08-08,66.5,68.915,65.6501,68.0,493089,66.5,68.915,65.6501,68.0,493089,0.0,1.0
2022-08-09,65.39,65.65,63.56,65.65,583480,65.39,65.65,63.56,65.65,583480,0.0,1.0
2022-08-10,69.87,70.63,67.51,68.1,604647,69.87,70.63,67.51,68.1,604647,0.0,1.0
2022-08-11,67.92,71.04,67.34,71.04,449265,67.92,71.04,67.34,71.04,449265,0.0,1.0
2022-08-12,69.76,69.9125,68.02,68.81,287304,69.76,69.9125,68.02,68.81,287304,0.0,1.0
2022-08-15,70.17,70.49,68.64,69.39,305274,70.17,70.49,68.64,69.39,305274,0.0,1.0
2022-08-16,69.11,69.93,67.855,69.75,338103,69.11,69.93,67.855,69.75,338103,0.0,1.0
2022-08-17,74.35,76.08,67.51,67.85,1625379,74.35,76.08,67.51,67.85,1625379,0.0,1.0
2022-08-18,73.8,74.41,71.71,74.35,787929,73.8,74.41,71.71,74.35,787929,0.0,1.0
2022-08-19,71.39,73.27,70.67,72.91,474612,71.39,73.27,70.67,72.91,474612,0.0,1.0
2022-08-22,70.29,70.49,68.86,69.91,464565,70.29,70.49,68.86,69.91,464565,0.0,1.0
2022-08-23,68.85,70.97,68.29,70.22,611983,68.85,70.97,68.29,70.22,611983,0.0,1.0
2022-08-24,70.69,71.04,68.71,68.87,355391,70.69,71.04,68.71,68.87,355391,0.0,1.0
2022-08-25,71.35,71.77,70.22,71.58,483122,71.35,71.77,70.22,71.58,483122,0.0,1.0
2022-08-26,68.44,71.37,67.43,71.35,461677,68.44,71.37,67.43,71.35,461677,0.0,1.0
2022-08-29,67.27,68.66,67.25,67.25,241495,67.27,68.66,67.25,67.25,241495,0.0,1.0
2022-08-30,67.56,68.64,67.175,67.47,444193,67.56,68.64,67.175,67.47,444193,0.0,1.0
2022-08-31,67.94,69.72,67.76,69.18,430093,67.94,69.72,67.76,69.18,430093,0.0,1.0
2022-09-01,65.04,67.62,61.41,66.32,1345013,65.04,67.62,61.41,66.32,1345013,0.0,1.0
2022-09-02,65.67,66.59,64.625,65.71,525422,65.67,66.59,64.625,65.71,525422,0.0,1.0
2022-09-06,66.08,66.755,64.785,65.92,366506,66.08,66.755,64.785,65.92,366506,0.0,1.0
2022-09-07,68.56,68.69,65.9,66.2,399831,68.56,68.69,65.9,66.2,399831,0.0,1.0
2022-09-08,70.81,70.905,67.5475,68.1,528444,70.81,70.905,67.5475,68.1,528444,0.0,1.0
2022-09-09,73.21,74.0,71.5202,71.53,479903,73.21,74.0,71.5202,71.53,479903,0.0,1.0
2022-09-12,74.22,74.64,72.7895,73.49,369115,74.22,74.64,72.7895,73.49,369115,0.0,1.0
2022-09-13,70.82,72.17,69.165,70.81,397408,70.82,72.17,69.165,70.81,397408,0.0,1.0
2022-09-14,71.0,71.47,69.24,71.02,289995,71.0,71.47,69.24,71.02,289995,0.0,1.0
2022-09-15,69.86,72.51,69.24,70.12,259721,69.86,72.51,69.24,70.12,259721,0.0,1.0
2022-09-16,66.63,68.74,66.05,68.36,601101,66.63,68.74,66.05,68.36,601101,0.0,1.0
2022-09-19,66.45,66.525,64.38,65.52,377905,66.45,66.525,64.38,65.52,377905,0.0,1.0
2022-09-20,64.29,66.06,63.5501,65.84,268185,64.29,66.06,63.5501,65.84,268185,0.0,1.0
2022-09-21,62.83,65.29,62.57,64.59,425171,62.83,65.29,62.57,64.59,425171,0.0,1.0
2022-09-22,60.44,62.435,59.9,62.25,449679,60.44,62.435,59.9,62.25,449679,0.0,1.0
2022-09-23,58.15,59.27,57.05,58.9,751825,58.15,59.27,57.05,58.9,751825,0.0,1.0
2022-09-26,56.77,59.43,56.17,58.0,909208,56.77,59.43,56.17,58.0,909208,0.0,1.0
2022-09-27,55.83,57.82,55.48,57.73,579760,55.83,57.82,55.48,57.73,579760,0.0,1.0
2022-09-28,60.43,60.73,55.69,56.31,1190440,60.43,60.73,55.69,56.31,1190440,0.0,1.0
2022-09-29,60.27,60.5,58.19,59.21,638696,60.27,60.5,58.19,59.21,638696,0.0,1.0
2022-09-30,59.9,61.96,59.8,60.12,489213,59.9,61.96,59.8,60.12,489213,0.0,1.0
2022-10-03,61.51,62.135,59.96,60.68,337636,61.51,62.135,59.96,60.68,337636,0.0,1.0
2022-10-04,65.4,65.45,63.2,63.26,534961,65.4,65.45,63.2,63.26,534961,0.0,1.0
2022-10-05,65.19,65.89,63.435,64.06,354745,65.19,65.89,63.435,64.06,354745,0.0,1.0
2022-10-06,66.1,66.33,64.8,64.91,300303,66.1,66.33,64.8,64.91,300303,0.0,1.0
2022-10-07,62.52,64.74,61.32,64.74,341756,62.52,64.74,61.32,64.74,341756,0.0,1.0
2022-10-10,60.14,62.72,59.215,62.54,428593,60.14,62.72,59.215,62.54,428593,0.0,1.0
2022-10-11,58.36,59.95,57.56,59.89,431521,58.36,59.95,57.56,59.89,431521,0.0,1.0
2022-10-12,59.41,59.48,56.97,58.31,407939,59.41,59.48,56.97,58.31,407939,0.0,1.0
2022-10-13,60.49,62.37,56.41,57.54,562994,60.49,62.37,56.41,57.54,562994,0.0,1.0
2022-10-14,57.93,61.73,57.8,61.14,282692,57.93,61.73,57.8,61.14,282692,0.0,1.0
2022-10-17,60.73,62.15,60.27,60.27,336327,60.73,62.15,60.27,60.27,336327,0.0,1.0
2022-10-18,60.99,62.93,59.94,62.34,462429,60.99,62.93,59.94,62.34,462429,0.0,1.0
2022-10-19,55.48,59.68,55.355,58.36,551618,55.48,59.68,55.355,58.36,551618,0.0,1.0
2022-10-20,56.63,58.415,54.81,55.27,459117,56.63,58.415,54.81,55.27,459117,0.0,1.0
2022-10-21,53.18,55.66,51.83,55.545,946232,53.18,55.66,51.83,55.545,946232,0.0,1.0
2022-10-24,52.4,53.478,51.18,53.19,436748,52.4,53.478,51.18,53.19,436748,0.0,1.0
2022-10-25,56.63,56.85,52.42,53.13,759000,56.63,56.85,52.42,53.13,759000,0.0,1.0
2022-10-26,56.15,58.02,54.18,55.97,307779,56.15,58.02,54.18,55.97,307779,0.0,1.0
2022-10-27,56.91,58.22,56.19,56.85,278315,56.91,58.22,56.19,56.85,278315,0.0,1.0
2022-10-28,57.1,58.155,55.3625,57.01,482936,57.1,58.155,55.3625,57.01,482936,0.0,1.0
2022-10-31,56.0,57.39,55.78,56.98,475010,56.0,57.39,55.78,56.98,475010,0.0,1.0
2022-11-01,54.5,57.44,54.33,57.12,488844,54.5,57.44,54.33,57.12,488844,0.0,1.0
2022-11-02,51.5,54.82,51.205,54.65,1329389,51.5,54.82,51.205,54.65,1329389,0.0,1.0
2022-11-03,49.02,51.91,48.73,50.66,993166,49.02,51.91,48.73,50.66,993166,0.0,1.0
2022-11-04,57.86,58.56,52.94,55.0,1522766,57.86,58.56,52.94,55.0,1522766,0.0,1.0
2022-11-07,57.49,58.18,54.84,57.82,911326,57.49,58.18,54.84,57.82,911326,0.0,1.0
2022-11-08,55.24,57.9,54.96,57.9,710258,55.24,57.9,54.96,57.9,710258,0.0,1.0
2022-11-09,54.47,55.51,53.61,54.75,458413,54.47,55.51,53.61,54.75,458413,0.0,1.0
2022-11-10,62.12,62.32,58.51,58.52,813848,62.12,62.32,58.51,58.52,813848,0.0,1.0
2022-11-11,65.68,66.51,61.51,61.98,422502,65.68,66.51,61.51,61.98,422502,0.0,1.0
2022-11-14,63.49,65.06,63.4,65.04,379175,63.49,65.06,63.4,65.04,379175,0.0,1.0
2022-11-15,65.84,67.52,64.1,64.12,688725,65.84,67.52,64.1,64.12,688725,0.0,1.0
2022-11-16,64.2,66.305,63.55,65.05,309818,64.2,66.305,63.55,65.05,309818,0.0,1.0
2022-11-17,61.78,63.535,61.09,62.0,457660,61.78,63.535,61.09,62.0,457660,0.0,1.0
2022-11-18,60.52,63.91,59.99,63.72,278054,60.52,63.91,59.99,63.72,278054,0.0,1.0
2022-11-21,60.48,60.71,58.36,59.75,343959,60.48,60.71,58.36,59.75,343959,0.0,1.0
2022-11-22,60.57,60.7,58.03,60.19,253890,60.57,60.7,58.03,60.19,253890,0.0,1.0
2022-11-23,63.14,63.67,59.73,60.57,481937,63.14,63.67,59.73,60.57,481937,0.0,1.0
2022-11-25,63.08,63.84,61.97,62.94,102464,63.08,63.84,61.97,62.94,102464,0.0,1.0
2022-11-28,62.56,63.48,61.88,62.49,317114,62.56,63.48,61.88,62.49,317114,0.0,1.0
2022-11-29,63.86,64.06,62.4,62.72,255275,63.86,64.06,62.4,62.72,255275,0.0,1.0
2022-11-30,67.69,67.775,63.62,63.71,578001,67.69,67.775,63.62,63.71,578001,0.0,1.0
2022-12-01,69.22,69.88,66.995,67.46,429155,69.22,69.88,66.995,67.46,429155,0.0,1.0
2022-12-02,67.29,68.405,66.43,67.28,379744,67.29,68.405,66.43,67.28,379744,0.0,1.0
2022-12-05,65.17,66.995,64.25,66.69,397247,65.17,66.995,64.25,66.69,397247,0.0,1.0
2022-12-06,62.41,64.75,62.28,64.71,442184,62.41,64.75,62.28,64.71,442184,0.0,1.0
2022-12-07,63.85,63.96,61.45,62.17,411076,63.85,63.96,61.45,62.17,411076,0.0,1.0
2022-12-08,67.84,68.88,64.14,64.29,580816,67.84,68.88,64.14,64.29,580816,0.0,1.0
2022-12-09,66.19,68.6,66.02,67.53,330147,66.19,68.6,66.02,67.53,330147,0.0,1.0
2022-12-12,69.27,70.96,65.47,66.79,805276,69.27,70.96,65.47,66.79,805276,0.0,1.0
2022-12-13,71.13,73.64,69.795,72.96,412384,71.13,73.64,69.795,72.96,412384,0.0,1.0
2022-12-14,70.99,73.205,70.16,70.94,392106,70.99,73.205,70.16,70.94,392106,0.0,1.0
2022-12-15,68.23,70.49,67.6,69.58,463592,68.23,70.49,67.6,69.58,463592,0.0,1.0
2022-12-16,68.63,69.13,66.22,67.14,625396,68.63,69.13,66.22,67.14,625396,0.0,1.0
2022-12-19,65.55,68.59,65.22,68.59,356372,65.55,68.59,65.22,68.59,356372,0.0,1.0
2022-12-20,65.82,66.69,64.69,64.9,276254,65.82,66.69,64.69,64.9,276254,0.0,1.0
2022-12-21,66.08,66.95,65.21,66.27,297995,66.08,66.95,65.21,66.27,297995,0.0,1.0
2022-12-22,66.03,66.3,64.77,65.02,257701,66.03,66.3,64.77,65.02,257701,0.0,1.0
2022-12-23,65.81,66.28,64.69,65.68,224311,65.81,66.28,64.69,65.68,224311,0.0,1.0
2022-12-27,64.7,65.4899,64.0,65.36,223384,64.7,65.4899,64.0,65.36,223384,0.0,1.0
2022-12-28,64.35,64.85,63.87,64.56,275312,64.35,64.85,63.87,64.56,275312,0.0,1.0
2022-12-29,67.47,68.08,65.0281,65.26,245811,67.47,68.08,65.0281,65.26,245811,0.0,1.0
2022-12-30,67.27,67.77,65.57,66.24,238878,67.27,67.77,65.57,66.24,238878,0.0,1.0
2023-01-03,67.84,69.9,66.82,68.5,257224,67.84,69.9,66.82,68.5,257224,0.0,1.0
2023-01-04,68.66,69.15,67.72,69.11,377883,68.66,69.15,67.72,69.11,377883,0.0,1.0
2023-01-05,66.44,68.81,66.34,67.97,406765,66.44,68.81,66.34,67.97,406765,0.0,1.0
2023-01-06,69.02,69.4,65.27,67.15,384530,69.02,69.4,65.27,67.15,384530,0.0,1.0
2023-01-09,68.88,70.735,67.66,67.66,370756,68.88,70.735,67.66,67.66,370756,0.0,1.0
2023-01-10,70.81,71.12,68.21,68.48,254605,70.81,71.12,68.21,68.48,254605,0.0,1.0
2023-01-11,71.33,72.1933,70.621,71.0,274423,71.33,72.1933,70.621,71.0,274423,0.0,1.0
2023-01-12,72.82,72.94,69.5001,71.64,300747,72.82,72.94,69.5001,71.64,300747,0.0,1.0
2023-01-13,70.64,72.9805,70.45,71.77,420638,70.64,72.9805,70.45,71.77,420638,0.0,1.0
2023-01-17,70.16,71.114,67.995,70.19,496703,70.16,71.114,67.995,70.19,496703,0.0,1.0
2023-01-18,67.7,71.48,67.52,68.7,581685,67.7,71.48,67.52,68.7,581685,0.0,1.0
2023-01-19,65.9,68.38,65.835,67.19,611125,65.9,68.38,65.835,67.19,611125,0.0,1.0
2023-01-20,68.88,68.96,65.605,66.51,570481,68.88,68.96,65.605,66.51,570481,0.0,1.0
2023-01-23,70.79,70.89,68.61,69.1,422605,70.79,70.89,68.61,69.1,422605,0.0,1.0
2023-01-24,69.42,72.0,69.345,70.83,418503,69.42,72.0,69.345,70.83,418503,0.0,1.0
2023-01-25,67.2,67.67,64.64,67.33,642185,67.2,67.67,64.64,67.33,642185,0.0,1.0
2023-01-26,69.74,70.06,67.89,68.64,536652,69.74,70.06,67.89,68.64,536652,0.0,1.0
2023-01-27,71.73,71.99,69.25,69.25,414449,71.73,71.99,69.25,69.25,414449,0.0,1.0
2023-01-30,70.5,71.65,70.05,70.75,230657,70.5,71.65,70.05,70.75,230657,0.0,1.0
2023-01-31,71.8,72.145,70.73,70.75,325567,71.8,72.145,70.73,70.75,325567,0.0,1.0
2023-02-01,73.83,74.65,71.7,71.8,589614,73.83,74.65,71.7,71.8,589614,0.0,1.0
2023-02-02,77.6,77.9,75.19,75.31,685259,77.6,77.9,75.19,75.31,685259,0.0,1.0
2023-02-03,76.0,76.89,74.55,74.59,502322,76.0,76.89,74.55,74.59,502322,0.0,1.0
2023-02-06,73.62,75.68,73.485,75.0,361307,73.62,75.68,73.485,75.0,361307,0.0,1.0
2023-02-07,74.99,75.06,72.4868,73.62,479341,74.99,75.06,72.4868,73.62,479341,0.0,1.0
2023-02-08,74.3,75.05,73.47,74.99,353141,74.3,75.05,73.47,74.99,353141,0.0,1.0
2023-02-09,74.32,75.855,74.11,75.5,438757,74.32,75.855,74.11,75.5,438757,0.0,1.0
2023-02-10,72.55,73.65,72.33,73.07,516276,72.55,73.65,72.33,73.07,516276,0.0,1.0
2023-02-13,73.05,74.0,71.71,73.35,537229,73.05,74.0,71.71,73.35,537229,0.0,1.0
2023-02-14,72.57,75.31,71.565,72.56,894455,72.57,75.31,71.565,72.56,894455,0.0,1.0
2023-02-15,74.0,77.0,70.24,70.9,1322591,74.0,77.0,70.24,70.9,1322591,0.0,1.0
2023-02-16,72.31,73.4287,71.2529,72.12,811365,72.31,73.4287,71.2529,72.12,811365,0.0,1.0
2023-02-17,71.72,72.48,70.74,72.22,538038,71.72,72.48,70.74,72.22,538038,0.0,1.0
2023-02-21,71.42,71.8388,69.25,69.77,750620,71.42,71.8388,69.25,69.77,750620,0.0,1.0
2023-02-22,71.48,72.41,70.63,71.39,402317,71.48,72.41,70.63,71.39,402317,0.0,1.0
2023-02-23,70.83,72.5,69.96,71.92,232642,70.83,72.5,69.96,71.92,232642,0.0,1.0
2023-02-24,71.07,71.185,69.0,69.23,417162,71.07,71.185,69.0,69.23,417162,0.0,1.0
2023-02-27,68.87,72.09,68.41,72.09,361602,68.87,72.09,68.41,72.09,361602,0.0,1.0
2023-02-28,68.36,69.67,68.29,68.5,528388,68.36,69.67,68.29,68.5,528388,0.0,1.0
2023-03-01,69.22,69.76,67.54,68.31,364494,69.22,69.76,67.54,68.31,364494,0.0,1.0
2023-03-02,69.55,70.21,68.06,68.61,233687,69.55,70.21,68.06,68.61,233687,0.0,1.0
2023-03-03,70.51,71.34,69.76,70.48,409930,70.51,71.34,69.76,70.48,409930,0.0,1.0
2023-03-06,68.05,70.91,67.69,70.91,809055,68.05,70.91,67.69,70.91,809055,0.0,1.0
2023-03-07,67.17,69.29,66.99,67.94,459246,67.17,69.29,66.99,67.94,459246,0.0,1.0
2023-03-08,67.17,67.6,66.305,67.13,259354,67.17,67.6,66.305,67.13,259354,0.0,1.0
2023-03-09,64.17,67.75,64.08,67.1,534491,64.17,67.75,64.08,67.1,534491,0.0,1.0
2023-03-10,60.51,63.85,60.36,63.85,896311,60.51,63.85,60.36,63.85,896311,0.0,1.0
2023-03-13,61.99,63.175,59.6,60.13,879439,61.99,63.175,59.6,60.13,879439,0.0,1.0
2023-03-14,62.77,65.17,61.06,63.99,653054,62.77,65.17,61.06,63.99,653054,0.0,1.0
2023-03-15,63.96,63.97,60.86,61.46,721302,63.96,63.97,60.86,61.46,721302,0.0,1.0
2023-03-16,66.15,66.31,63.35,63.54,572103,66.15,66.31,63.35,63.54,572103,0.0,1.0
2023-03-17,66.75,66.97,65.46,66.29,731933,66.75,66.97,65.46,66.29,731933,0.0,1.0
2023-03-20,63.76,66.6,63.23,66.6,768314,63.76,66.6,63.23,66.6,768314,0.0,1.0
2023-03-21,65.5,66.07,63.83,64.34,352781,65.5,66.07,63.83,64.34,352781,0.0,1.0
2023-03-22,62.62,65.25,62.41,65.25,528458,62.62,65.25,62.41,65.25,528458,0.0,1.0
2023-03-23,63.67,65.28,63.25,63.25,269304,63.67,65.28,63.25,63.25,269304,0.0,1.0
2023-03-24,62.83,63.56,62.13,63.24,320202,62.83,63.56,62.13,63.24,320202,0.0,1.0
2023-03-27,63.81,64.53,62.82,63.7,250053,63.81,64.53,62.82,63.7,250053,0.0,1.0
2023-03-28,63.59,64.28,63.09,63.52,302621,63.59,64.28,63.09,63.52,302621,0.0,1.0
2023-03-29,65.36,65.89,64.25,64.59,363582,65.36,65.89,64.25,64.59,363582,0.0,1.0
2023-03-30,64.71,66.58,64.645,66.0,372104,64.71,66.58,64.645,66.0,372104,0.0,1.0
2023-03-31,67.15,67.45,65.35,65.35,547933,67.15,67.45,65.35,65.35,547933,0.0,1.0
2023-04-03,64.48,66.54,64.06,66.54,435013,64.48,66.54,64.06,66.54,435013,0.0,1.0
2023-04-04,63.33,64.79,62.99,64.55,555433,63.33,64.79,62.99,64.55,555433,0.0,1.0
2023-04-05,61.75,63.4,61.29,63.06,594098,61.75,63.4,61.29,63.06,594098,0.0,1.0
2023-04-06,61.05,61.9,60.78,61.9,458747,61.05,61.9,60.78,61.9,458747,0.0,1.0
2023-04-10,60.83,60.85,58.945,60.25,629752,60.83,60.85,58.945,60.25,629752,0.0,1.0
2023-04-11,61.64,61.67,59.7704,60.6,485323,61.64,61.67,59.7704,60.6,485323,0.0,1.0
2023-04-12,60.72,62.95,60.38,62.5,264623,60.72,62.95,60.38,62.5,264623,0.0,1.0
2023-04-13,63.67,63.79,61.185,61.33,676442,63.67,63.79,61.185,61.33,676442,0.0,1.0
2023-04-14,62.75,63.73,61.69,63.73,238240,62.75,63.73,61.69,63.73,238240,0.0,1.0
2023-04-17,63.28,63.335,62.3375,62.68,157599,63.28,63.335,62.3375,62.68,157599,0.0,1.0
2023-04-18,62.95,63.91,62.51,63.71,263139,62.95,63.91,62.51,63.71,263139,0.0,1.0
2023-04-19,62.07,62.95,62.04,62.27,164500,62.07,62.95,62.04,62.27,164500,0.0,1.0
2023-04-20,62.65,62.985,60.05,61.16,496856,62.65,62.985,60.05,61.16,496856,0.0,1.0
2023-04-21,61.78,62.95,61.62,62.54,259214,61.78,62.95,61.62,62.54,259214,0.0,1.0
2023-04-24,60.03,62.06,59.63,61.5,405244,60.03,62.06,59.63,61.5,405244,0.0,1.0
2023-04-25,55.46,59.22,55.23,59.22,1321429,55.46,59.22,55.23,59.22,1321429,0.0,1.0
2023-04-26,55.04,56.9,54.71,56.13,634681,55.04,56.9,54.71,56.13,634681,0.0,1.0
2023-04-27,54.99,55.82,54.6375,55.61,369982,54.99,55.82,54.6375,55.61,369982,0.0,1.0
2023-04-28,55.71,56.0,53.53,54.5,726409,55.71,56.0,53.53,54.5,726409,0.0,1.0
2023-05-01,55.6,56.235,54.9,55.42,598580,55.6,56.235,54.9,55.42,598580,0.0,1.0
2023-05-02,52.57,55.55,52.36,55.32,855495,52.57,55.55,52.36,55.32,855495,0.0,1.0
2023-05-03,51.76,53.12,51.38,52.58,788682,51.76,53.12,51.38,52.58,788682,0.0,1.0
2023-05-04,51.04,52.48,50.66,51.85,1065017,51.04,52.48,50.66,51.85,1065017,0.0,1.0
2023-05-05,53.82,56.73,53.2,56.0,1634661,53.82,56.73,53.2,56.0,1634661,0.0,1.0
2023-05-08,52.76,55.23,52.06,54.56,865709,52.76,55.23,52.06,54.56,865709,0.0,1.0
2023-05-09,53.53,53.725,52.36,52.36,582453,53.53,53.725,52.36,52.36,582453,0.0,1.0
2023-05-10,54.62,55.42,53.58,54.58,610579,54.62,55.42,53.58,54.58,610579,0.0,1.0
2023-05-11,53.53,54.46,53.18,54.21,354963,53.53,54.46,53.18,54.21,354963,0.0,1.0
2023-05-12,52.2,53.67,52.005,53.48,716235,52.2,53.67,52.005,53.48,716235,0.0,1.0
2023-05-15,53.15,53.37,51.83,52.1,812599,53.15,53.37,51.83,52.1,812599,0.0,1.0
2023-05-16,51.88,52.86,51.8,52.51,464509,51.88,52.86,51.8,52.51,464509,0.0,1.0
2023-05-17,54.01,54.08,51.91,52.07,549152,54.01,54.08,51.91,52.07,549152,0.0,1.0
2023-05-18,54.84,54.96,53.73,53.74,604535,54.84,54.96,53.73,53.74,604535,0.0,1.0
2023-05-19,53.59,55.29,53.35,55.02,369538,53.59,55.29,53.35,55.02,369538,0.0,1.0
2023-05-22,54.12,54.41,52.91,53.28,780091,54.12,54.41,52.91,53.28,780091,0.0,1.0
2023-05-23,51.87,54.31,51.7,53.41,960969,51.87,54.31,51.7,53.41,960969,0.0,1.0
2023-05-24,50.87,51.58,50.81,51.23,689599,50.87,51.58,50.81,51.23,689599,0.0,1.0
2023-05-25,49.51,51.46,49.47,51.02,746364,49.51,51.46,49.47,51.02,746364,0.0,1.0
2023-05-26,51.22,51.315,49.5701,49.81,1055885,51.22,51.315,49.5701,49.81,1055885,0.0,1.0
2023-05-30,50.04,52.43,49.931,52.15,504746,50.04,52.43,49.931,52.15,504746,0.0,1.0
2023-05-31,52.07,52.27,49.8,49.87,1328481,52.07,52.27,49.8,49.87,1328481,0.0,1.0
2023-06-01,52.81,53.26,51.15,52.0,737012,52.81,53.26,51.15,52.0,737012,0.0,1.0
2023-06-02,55.26,55.525,52.77,53.59,874454,55.26,55.525,52.77,53.59,874454,0.0,1.0
2023-06-05,55.25,55.35,53.58,54.85,503737,55.25,55.35,53.58,54.85,503737,0.0,1.0
2023-06-06,54.76,56.285,54.32,54.89,976283,54.76,56.285,54.32,54.89,976283,0.0,1.0
2023-06-07,53.1,55.84,52.745,55.11,999210,53.1,55.84,52.745,55.11,999210,0.0,1.0
2023-06-08,52.2,53.085,52.04,52.9,543972,52.2,53.085,52.04,52.9,543972,0.0,1.0
2023-06-09,52.27,53.18,51.9,52.3,494170,52.27,53.18,51.9,52.3,494170,0.0,1.0
2023-06-12,52.49,53.14,52.27,52.76,654396,52.49,53.14,52.27,52.76,654396,0.0,1.0
2023-06-13,54.12,54.38,52.01,53.28,2113015,54.12,54.38,52.01,53.28,2113015,0.0,1.0
2023-06-14,52.08,54.295,51.86,54.15,842388,52.08,54.295,51.86,54.15,842388,0.0,1.0
2023-06-15,54.27,54.71,51.47,51.71,965318,54.27,54.71,51.47,51.71,965318,0.0,1.0
2023-06-16,53.48,54.96,53.38,54.96,843294,53.48,54.96,53.38,54.96,843294,0.0,1.0
2023-06-20,53.74,53.78,52.04,52.65,462087,53.74,53.78,52.04,52.65,462087,0.0,1.0
2023-06-21,53.54,53.81,52.55,53.57,552339,53.54,53.81,52.55,53.57,552339,0.0,1.0
2023-06-22,54.68,54.72,52.82,53.2,665784,54.68,54.72,52.82,53.2,665784,0.0,1.0
2023-06-23,53.88,54.395,53.095,53.63,1016373,53.88,54.395,53.095,53.63,1016373,0.0,1.0
2023-06-26,54.51,54.79,53.2875,53.49,578650,54.51,54.79,53.2875,53.49,578650,0.0,1.0
2023-06-27,54.4,55.32,54.19,54.94,545964,54.4,55.32,54.19,54.94,545964,0.0,1.0
2023-06-28,54.09,54.6,53.25,54.12,568135,54.09,54.6,53.25,54.12,568135,0.0,1.0
2023-06-29,54.1,54.985,53.87,54.07,444889,54.1,54.985,53.87,54.07,444889,0.0,1.0
2023-06-30,53.82,55.08,53.77,54.74,453652,53.82,55.08,53.77,54.74,453652,0.0,1.0
2023-07-03,53.9,54.03,53.29,53.44,160888,53.9,54.03,53.29,53.44,160888,0.0,1.0
2023-07-05,53.97,54.9,52.4013,53.38,647448,53.97,54.9,52.4013,53.38,647448,0.0,1.0
2023-07-06,53.08,53.45,52.48,52.89,495348,53.08,53.45,52.48,52.89,495348,0.0,1.0
2023-07-07,53.06,53.8,52.99,52.99,520068,53.06,53.8,52.99,52.99,520068,0.0,1.0
2023-07-10,54.18,54.675,52.66,52.66,676263,54.18,54.675,52.66,52.66,676263,0.0,1.0
2023-07-11,54.75,54.8,53.8,54.35,421970,54.75,54.8,53.8,54.35,421970,0.0,1.0
2023-07-12,55.63,56.23,55.07,56.0,364317,55.63,56.23,55.07,56.0,364317,0.0,1.0
2023-07-13,56.8,57.19,55.04,55.87,464094,56.8,57.19,55.04,55.87,464094,0.0,1.0
2023-07-14,54.99,56.9875,54.76,56.6,445906,54.99,56.9875,54.76,56.6,445906,0.0,1.0
2023-07-17,56.79,57.025,54.6,54.8,554713,56.79,57.025,54.6,54.8,554713,0.0,1.0
2023-07-18,57.06,57.19,56.27,56.64,460180,57.06,57.19,56.27,56.64,460180,0.0,1.0
2023-07-19,57.89,58.715,57.22,57.81,782396,57.89,58.715,57.22,57.81,782396,0.0,1.0
2023-07-20,56.05,58.11,55.82,57.49,489074,56.05,58.11,55.82,57.49,489074,0.0,1.0
2023-07-21,54.82,56.89,54.757,56.84,761600,54.82,56.89,54.757,56.84,761600,0.0,1.0
2023-07-24,55.93,56.24,54.41,54.99,697820,55.93,56.24,54.41,54.99,697820,0.0,1.0
2023-07-25,56.85,56.86,55.2501,55.93,594691,56.85,56.86,55.2501,55.93,594691,0.0,1.0
2023-07-26,56.5,56.64,55.8621,56.64,404420,56.5,56.64,55.8621,56.64,404420,0.0,1.0
2023-07-27,55.61,57.25,55.24,57.12,395169,55.61,57.25,55.24,57.12,395169,0.0,1.0
2023-07-28,56.63,57.335,56.38,56.52,479309,56.63,57.335,56.38,56.52,479309,0.0,1.0
2023-07-31,58.08,58.26,56.6,56.6,525147,58.08,58.26,56.6,56.6,525147,0.0,1.0
2023-08-01,58.54,58.8,56.94,57.62,555702,58.54,58.8,56.94,57.62,555702,0.0,1.0
2023-08-02,54.98,56.74,54.94,56.74,516126,54.98,56.74,54.94,56.74,516126,0.0,1.0
2023-08-03,54.38,55.045,54.19,54.5,444291,54.38,55.045,54.19,54.5,444291,0.0,1.0
2023-08-04,53.96,55.29,53.8623,54.83,588800,53.96,55.29,53.8623,54.83,588800,0.0,1.0
2023-08-07,54.37,54.626,53.27,54.19,369682,54.37,54.626,53.27,54.19,369682,0.0,1.0
2023-08-08,52.48,53.39,52.28,53.18,1011295,52.48,53.39,52.28,53.18,1011295,0.0,1.0
2023-08-09,48.93,51.74,48.22,50.86,2050205,48.93,51.74,48.22,50.86,2050205,0.0,1.0
2023-08-10,50.54,50.59,49.34,50.29,853766,50.54,50.59,49.34,50.29,853766,0.0,1.0
2023-08-11,52.06,52.38,49.87,50.1,844399,52.06,52.38,49.87,50.1,844399,0.0,1.0
2023-08-14,52.2,52.46,51.21,51.49,467375,52.2,52.46,51.21,51.49,467375,0.0,1.0
2023-08-15,50.56,51.695,50.27,51.63,610610,50.56,51.695,50.27,51.63,610610,0.0,1.0
2023-08-16,50.92,51.36,50.1377,50.32,552993,50.92,51.36,50.1377,50.32,552993,0.0,1.0
2023-08-17,50.69,51.3,50.275,51.3,662322,50.69,51.3,50.275,51.3,662322,0.0,1.0
2023-08-18,52.07,52.45,49.63,49.69,655960,52.07,52.45,49.63,49.69,655960,0.0,1.0
2023-08-21,51.98,52.735,51.23,52.0,378242,51.98,52.735,51.23,52.0,378242,0.0,1.0
2023-08-22,51.71,52.8,51.575,52.5,502632,51.71,52.8,51.575,52.5,502632,0.0,1.0
2023-08-23,52.66,52.83,51.69,51.7,256838,52.66,52.83,51.69,51.7,256838,0.0,1.0
2023-08-24,52.37,52.85,52.02,52.63,375655,52.37,52.85,52.02,52.63,375655,0.0,1.0
2023-08-25,53.62,53.87,51.92,52.35,856595,53.62,53.87,51.92,52.35,856595,0.0,1.0
2023-08-28,55.43,55.61,53.45,53.94,719092,55.43,55.61,53.45,53.94,719092,0.0,1.0
2023-08-29,57.07,57.44,55.03,55.46,1043906,57.07,57.44,55.03,55.46,1043906,0.0,1.0
2023-08-30,59.52,59.87,56.725,56.79,1119058,59.52,59.87,56.725,56.79,1119058,0.0,1.0
2023-08-31,60.06,60.6,59.52,59.52,792767,60.06,60.6,59.52,59.52,792767,0.0,1.0
2023-09-01,58.36,60.79,58.21,60.34,689298,58.36,60.79,58.21,60.34,689298,0.0,1.0
2023-09-05,56.85,58.25,56.8,57.76,500704,56.85,58.25,56.8,57.76,500704,0.0,1.0
2023-09-06,56.49,57.3,55.63,56.66,844995,56.49,57.3,55.63,56.66,844995,0.0,1.0
2023-09-07,56.49,56.6525,55.3,55.44,494265,56.49,56.6525,55.3,55.44,494265,0.0,1.0
2023-09-08,56.1,57.54,55.61,56.73,394858,56.1,57.54,55.61,56.73,394858,0.0,1.0
2023-09-11,56.93,56.95,55.285,56.31,624841,56.93,56.95,55.285,56.31,624841,0.0,1.0
2023-09-12,55.62,56.7699,55.57,56.52,398695,55.62,56.7699,55.57,56.52,398695,0.0,1.0
2023-09-13,55.83,55.96,55.02,55.43,409292,55.83,55.96,55.02,55.43,409292,0.0,1.0
2023-09-14,55.81,56.5,55.46,56.23,636165,55.81,56.5,55.46,56.23,636165,0.0,1.0
2023-09-15,55.62,55.96,54.97,55.75,1048909,55.62,55.96,54.97,55.75,1048909,0.0,1.0
2023-09-18,55.71,56.2,55.02,55.49,433373,55.71,56.2,55.02,55.49,433373,0.0,1.0
2023-09-19,55.07,55.735,54.67,55.57,452520,55.07,55.735,54.67,55.57,452520,0.0,1.0
2023-09-20,54.91,55.755,54.6,55.17,380126,54.91,55.755,54.6,55.17,380126,0.0,1.0
2023-09-21,52.94,54.63,52.93,54.17,703970,52.94,54.63,52.93,54.17,703970,0.0,1.0
2023-09-22,54.6,54.77,53.1363,53.51,807569,54.6,54.77,53.1363,53.51,807569,0.0,1.0
2023-09-25,55.64,55.89,53.66,54.06,577296,55.64,55.89,53.66,54.06,577296,0.0,1.0
2023-09-26,52.8,55.7,52.71,55.21,858421,52.8,55.7,52.71,55.21,858421,0.0,1.0
2023-09-27,52.61,53.79,52.49,53.46,683575,52.61,53.79,52.49,53.46,683575,0.0,1.0
2023-09-28,53.49,54.04,52.28,52.51,663669,53.49,54.04,52.28,52.51,663669,0.0,1.0
2023-09-29,55.47,55.75,54.08,54.3,792960,55.47,55.75,54.08,54.3,792960,0.0,1.0
2023-10-02,53.83,55.23,53.66,55.23,522791,53.83,55.23,53.66,55.23,522791,0.0,1.0
2023-10-03,52.76,54.83,52.53,54.73,697988,52.76,54.83,52.53,54.73,697988,0.0,1.0
2023-10-04,53.35,53.43,52.39,52.85,313979,53.35,53.43,52.39,52.85,313979,0.0,1.0
2023-10-05,52.44,53.59,52.41,53.17,737672,52.44,53.59,52.41,53.17,737672,0.0,1.0
2023-10-06,54.25,54.455,51.76,51.76,573526,54.25,54.455,51.76,51.76,573526,0.0,1.0
2023-10-09,54.34,54.6901,53.4325,53.58,241119,54.34,54.6901,53.4325,53.58,241119,0.0,1.0
2023-10-10,55.29,55.91,54.04,54.34,330738,55.29,55.91,54.04,54.34,330738,0.0,1.0
2023-10-11,55.73,56.13,55.14,55.88,301770,55.73,56.13,55.14,55.88,301770,0.0,1.0
2023-10-12,53.79,55.75,53.79,55.75,321987,53.79,55.75,53.79,55.75,321987,0.0,1.0
2023-10-13,52.52,53.51,52.21,53.51,663131,52.52,53.51,52.21,53.51,663131,0.0,1.0
2023-10-16,55.08,55.14,52.86,53.15,556099,55.08,55.14,52.86,53.15,556099,0.0,1.0
2023-10-17,56.41,56.64,53.88,54.32,537768,56.41,56.64,53.88,54.32,537768,0.0,1.0
2023-10-18,54.85,56.36,54.74,56.21,344164,54.85,56.36,54.74,56.21,344164,0.0,1.0
2023-10-19,54.51,55.61,54.01,54.95,496747,54.51,55.61,54.01,54.95,496747,0.0,1.0
2023-10-20,53.7,54.94,53.17,54.52,602275,53.7,54.94,53.17,54.52,602275,0.0,1.0
2023-10-23,52.2,53.88,52.16,53.2,474405,52.2,53.88,52.16,53.2,474405,0.0,1.0
2023-10-24,53.24,53.75,52.39,52.78,385391,53.24,53.75,52.39,52.78,385391,0.0,1.0
2023-10-25,50.91,52.995,50.68,52.46,529095,50.91,52.995,50.68,52.46,529095,0.0,1.0
2023-10-26,50.17,51.57,50.02,51.04,384863,50.17,51.57,50.02,51.04,384863,0.0,1.0
2023-10-27,49.0,51.115,48.83,50.51,792164,49.0,51.115,48.83,50.51,792164,0.0,1.0
2023-10-30,48.81,50.02,48.4,49.82,429944,48.81,50.02,48.4,49.82,429944,0.0,1.0
2023-10-31,49.1,49.465,48.03,48.76,683888,49.1,49.465,48.03,48.76,683888,0.0,1.0
2023-11-01,48.07,49.29,47.265,48.86,721048,48.07,49.29,47.265,48.86,721048,0.0,1.0
2023-11-02,50.88,51.05,49.3,50.17,872312,50.88,51.05,49.3,50.17,872312,0.0,1.0
2023-11-03,55.19,55.39,52.78,52.78,1433584,55.19,55.39,52.78,52.78,1433584,0.0,1.0
2023-11-06,53.79,55.1975,52.315,55.07,532721,53.79,55.1975,52.315,55.07,532721,0.0,1.0
2023-11-07,54.16,55.2,53.48,54.13,434157,54.16,55.2,53.48,54.13,434157,0.0,1.0
2023-11-08,53.21,53.86,53.08,53.77,677828,53.21,53.86,53.08,53.77,677828,0.0,1.0
2023-11-09,52.0,54.05,51.77,53.53,524797,52.0,54.05,51.77,53.53,524797,0.0,1.0
2023-11-10,52.29,52.74,51.5,51.98,561130,52.29,52.74,51.5,51.98,561130,0.0,1.0
2023-11-13,52.14,52.44,50.98,51.75,406217,52.14,52.44,50.98,51.75,406217,0.0,1.0
2023-11-14,55.8,56.165,53.54,54.0,987947,55.8,56.165,53.54,54.0,987947,0.0,1.0
2023-11-15,56.08,56.7,55.28,55.97,625141,56.08,56.7,55.28,55.97,625141,0.0,1.0
2023-11-16,56.06,56.19,55.08,55.84,449064,56.06,56.19,55.08,55.84,449064,0.0,1.0
2023-11-17,56.4,56.77,55.25,56.25,596779,56.4,56.77,55.25,56.25,596779,0.0,1.0
2023-11-20,57.69,58.35,56.4,56.4,764692,57.69,58.35,56.4,56.4,764692,0.0,1.0
2023-11-21,56.01,57.69,55.99,56.76,604936,56.01,57.69,55.99,56.76,604936,0.0,1.0
2023-11-22,56.97,57.2,56.16,56.52,227909,56.97,57.2,56.16,56.52,227909,0.0,1.0
2023-11-24,57.3,57.5,56.51,56.61,229525,57.3,57.5,56.51,56.61,229525,0.0,1.0
2023-11-27,57.66,57.985,56.3312,57.0,403967,57.66,57.985,56.3312,57.0,403967,0.0,1.0
2023-11-28,57.92,58.67,57.18,57.45,434501,57.92,58.67,57.18,57.45,434501,0.0,1.0
2023-11-29,58.39,59.56,58.065,59.04,395362,58.39,59.56,58.065,59.04,395362,0.0,1.0
2023-11-30,57.85,58.82,57.525,58.35,615357,57.85,58.82,57.525,58.35,615357,0.0,1.0
2023-12-01,60.0,60.01,57.6,57.83,564007,60.0,60.01,57.6,57.83,564007,0.0,1.0
2023-12-04,59.72,60.39,59.18,59.61,540473,59.72,60.39,59.18,59.61,540473,0.0,1.0
2023-12-05,58.81,59.37,58.46,59.27,522762,58.81,59.37,58.46,59.27,522762,0.0,1.0
2023-12-06,61.37,61.505,58.74,59.25,595708,61.37,61.505,58.74,59.25,595708,0.0,1.0
2023-12-07,60.19,61.73,60.16,61.37,467933,60.19,61.73,60.16,61.37,467933,0.0,1.0
2023-12-08,61.07,61.13,59.81,59.99,287051,61.07,61.13,59.81,59.99,287051,0.0,1.0
2023-12-11,60.41,61.66,60.21,60.82,398609,60.41,61.66,60.21,60.82,398609,0.0,1.0
2023-12-12,60.18,60.74,59.42,60.39,451344,60.18,60.74,59.42,60.39,451344,0.0,1.0
2023-12-13,61.9,61.99,59.02,60.4,767363,61.9,61.99,59.02,60.4,767363,0.0,1.0
2023-12-14,62.22,63.66,61.83,62.97,772038,62.22,63.66,61.83,62.97,772038,0.0,1.0
2023-12-15,62.11,62.74,61.09,62.67,719207,62.11,62.74,61.09,62.67,719207,0.0,1.0
2023-12-18,61.94,62.61,61.415,62.45,480367,61.94,62.61,61.415,62.45,480367,0.0,1.0
2023-12-19,64.52,64.695,62.2,62.56,903720,64.52,64.695,62.2,62.56,903720,0.0,1.0
2023-12-20,62.0,64.47,61.95,64.33,719488,62.0,64.47,61.95,64.33,719488,0.0,1.0
2023-12-21,63.01,63.18,62.0975,62.94,320736,63.01,63.18,62.0975,62.94,320736,0.0,1.0
2023-12-22,63.91,63.97,62.67,63.19,364444,63.91,63.97,62.67,63.19,364444,0.0,1.0
2023-12-26,64.52,64.535,63.34,64.07,228382,64.52,64.535,63.34,64.07,228382,0.0,1.0
2023-12-27,64.49,64.64,63.88,64.64,240350,64.49,64.64,63.88,64.64,240350,0.0,1.0
2023-12-28,64.78,64.91,63.62,64.37,262991,64.78,64.91,63.62,64.37,262991,0.0,1.0
2023-12-29,62.44,64.98,62.315,64.5,362179,62.44,64.98,62.315,64.5,362179,0.0,1.0
2024-01-02,58.97,61.55,58.78,60.58,757779,58.97,61.55,58.78,60.58,757779,0.0,1.0
2024-01-03,56.35,58.535,56.26,58.39,849622,56.35,58.535,56.26,58.39,849622,0.0,1.0
2024-01-04,55.98,57.13,55.78,56.3,614783,55.98,57.13,55.78,56.3,614783,0.0,1.0
2024-01-05,55.71,56.6,55.24,55.24,617130,55.71,56.6,55.24,55.24,617130,0.0,1.0
2024-01-08,57.78,57.97,55.58,55.82,463377,57.78,57.97,55.58,55.82,463377,0.0,1.0
2024-01-09,57.25,57.79,56.52,56.69,435563,57.25,57.79,56.52,56.69,435563,0.0,1.0
2024-01-10,58.17,58.2385,56.62,57.16,309425,58.17,58.2385,56.62,57.16,309425,0.0,1.0
2024-01-11,57.85,58.61,56.59,58.1,407954,57.85,58.61,56.59,58.1,407954,0.0,1.0
2024-01-12,57.57,58.8653,57.46,58.58,304653,57.57,58.8653,57.46,58.58,304653,0.0,1.0
2024-01-16,57.62,57.975,56.43,56.82,366496,57.62,57.975,56.43,56.82,366496,0.0,1.0
2024-01-17,60.43,60.72,56.52,56.52,1068526,60.43,60.72,56.52,56.52,1068526,0.0,1.0
2024-01-18,58.55,61.04,58.275,60.89,660042,58.55,61.04,58.275,60.89,660042,0.0,1.0
2024-01-19,59.81,60.09,57.76,59.07,358071,59.81,60.09,57.76,59.07,358071,0.0,1.0
2024-01-22,60.8,61.175,59.72,60.78,250223,60.8,61.175,59.72,60.78,250223,0.0,1.0
2024-01-23,61.33,62.13,60.1,61.58,304445,61.33,62.13,60.1,61.58,304445,0.0,1.0
2024-01-24,60.55,62.37,60.49,62.37,369182,60.55,62.37,60.49,62.37,369182,0.0,1.0
2024-01-25,60.1,61.94,59.9271,61.55,528127,60.1,61.94,59.9271,61.55,528127,0.0,1.0
2024-01-26,59.95,60.955,59.81,60.63,518087,59.95,60.955,59.81,60.63,518087,0.0,1.0
2024-01-29,62.29,62.38,59.86,59.86,299585,62.29,62.38,59.86,59.86,299585,0.0,1.0
2024-01-30,59.97,62.28,59.97,62.07,314892,59.97,62.28,59.97,62.07,314892,0.0,1.0
2024-01-31,58.68,61.19,58.39,60.21,508930,58.68,61.19,58.39,60.21,508930,0.0,1.0
2024-02-01,60.53,60.66,58.8901,58.95,842015,60.53,60.66,58.8901,58.95,842015,0.0,1.0
2024-02-02,60.3,60.55,59.23,59.44,336282,60.3,60.55,59.23,59.44,336282,0.0,1.0
2024-02-05,58.41,60.0,57.94,59.71,428366,58.41,60.0,57.94,59.71,428366,0.0,1.0
2024-02-06,59.91,60.3184,58.1101,58.52,531292,59.91,60.3184,58.1101,58.52,531292,0.0,1.0
2024-02-07,60.24,60.62,59.355,60.12,599415,60.24,60.62,59.355,60.12,599415,0.0,1.0
2024-02-08,61.75,61.77,59.41,60.2,587454,61.75,61.77,59.41,60.2,587454,0.0,1.0
2024-02-09,61.94,62.71,61.25,62.43,468093,61.94,62.71,61.25,62.43,468093,0.0,1.0
2024-02-12,60.84,62.56,60.64,62.07,823473,60.84,62.56,60.64,62.07,823473,0.0,1.0
2024-02-13,58.3,59.52,57.41,57.96,1613669,58.3,59.52,57.41,57.96,1613669,0.0,1.0
2024-02-14,58.57,61.14,53.25,53.25,2358258,58.57,61.14,53.25,53.25,2358258,0.0,1.0
2024-02-15,60.12,60.145,57.72,59.55,683926,60.12,60.145,57.72,59.55,683926,0.0,1.0
2024-02-16,57.61,59.74,57.55,59.74,519120,57.61,59.74,57.55,59.74,519120,0.0,1.0
2024-02-20,57.45,57.6925,56.64,56.65,604687,57.45,57.6925,56.64,56.65,604687,0.0,1.0
2024-02-21,56.27,56.82,55.49,56.15,864662,56.27,56.82,55.49,56.15,864662,0.0,1.0
2024-02-22,56.72,57.2,56.06,56.75,463595,56.72,57.2,56.06,56.75,463595,0.0,1.0
2024-02-23,56.69,57.09,56.32,56.74,322589,56.69,57.09,56.32,56.74,322589,0.0,1.0
2024-02-26,56.84,57.38,56.1245,56.4,386826,56.84,57.38,56.1245,56.4,386826,0.0,1.0
2024-02-27,57.06,57.5,56.46,57.31,464086,57.06,57.5,56.46,57.31,464086,0.0,1.0
2024-02-28,56.69,56.9981,56.36,56.56,276898,56.69,56.9981,56.36,56.56,276898,0.0,1.0
2024-02-29,56.73,57.68,56.175,57.5,611245,56.73,57.68,56.175,57.5,611245,0.0,1.0
2024-03-01,58.71,58.81,56.635,57.01,526822,58.71,58.81,56.635,57.01,526822,0.0,1.0
2024-03-04,65.35,65.64,61.01,61.52,3328451,65.35,65.64,61.01,61.52,3328451,0.0,1.0
2024-03-05,62.58,66.45,61.76,66.45,1613138,62.58,66.45,61.76,66.45,1613138,0.0,1.0
2024-03-06,65.78,66.11,64.06,64.45,1611677,65.78,66.11,64.06,64.45,1611677,0.0,1.0
2024-03-07,66.14,67.21,65.85,66.11,1511762,66.14,67.21,65.85,66.11,1511762,0.0,1.0
2024-03-08,67.01,67.81,66.24,66.87,1297101,67.01,67.81,66.24,66.87,1297101,0.0,1.0
2024-03-11,67.14,67.42,65.735,66.67,916875,67.14,67.42,65.735,66.67,916875,0.0,1.0
2024-03-12,68.65,68.75,66.61,67.13,1317783,68.65,68.75,66.61,67.13,1317783,0.0,1.0
2024-03-13,68.03,69.31,67.85,68.5,1052169,68.03,69.31,67.85,68.5,1052169,0.0,1.0
2024-03-14,66.51,68.54,66.12,67.8,1379488,66.51,68.54,66.12,67.8,1379488,0.0,1.0
2024-03-15,65.63,67.32,64.99,65.92,11261483,65.63,67.32,64.99,65.92,11261483,0.0,1.0
2024-03-18,63.99,65.5,63.89,64.61,1321854,63.99,65.5,63.89,64.61,1321854,0.0,1.0
2024-03-19,64.28,65.61,62.9,63.28,740643,64.28,65.61,62.9,63.28,740643,0.0,1.0
2024-03-20,63.08,64.675,62.86,63.63,1264187,63.08,64.675,62.86,63.63,1264187,0.0,1.0
2024-03-21,63.33,64.83,63.11,63.11,869819,63.33,64.83,63.11,63.11,869819,0.0,1.0
2024-03-22,63.29,64.46,63.06,63.18,844941,63.29,64.46,63.06,63.18,844941,0.0,1.0
2024-03-25,63.31,63.805,62.83,62.99,363805,63.31,63.805,62.83,62.99,363805,0.0,1.0
2024-03-26,62.33,63.74,62.165,63.74,532256,62.33,63.74,62.165,63.74,532256,0.0,1.0
2024-03-27,63.63,63.865,62.66,63.08,653626,63.63,63.865,62.66,63.08,653626,0.0,1.0
2024-03-28,64.58,65.25,63.64,63.64,646688,64.58,65.25,63.64,63.64,646688,0.0,1.0
2024-04-01,64.0,64.9,63.18,64.9,706092,64.0,64.9,63.18,64.9,706092,0.0,1.0
2024-04-02,62.52,62.995,61.84,62.59,1061659,62.52,62.995,61.84,62.59,1061659,0.0,1.0
2024-04-03,63.92,64.02,61.8,61.94,651149,63.92,64.02,61.8,61.94,651149,0.0,1.0
2024-04-04,62.56,66.17,62.49,64.95,794279,62.56,66.17,62.49,64.95,794279,0.0,1.0
2024-04-05,62.2,63.21,61.74,62.36,535425,62.2,63.21,61.74,62.36,535425,0.0,1.0
2024-04-08,64.98,65.015,62.51,62.86,644402,64.98,65.015,62.51,62.86,644402,0.0,1.0
2024-04-09,68.61,69.09,65.1,65.35,1027816,68.61,69.09,65.1,65.35,1027816,0.0,1.0
2024-04-10,64.21,66.48,63.91,66.08,901229,64.21,66.48,63.91,66.08,901229,0.0,1.0
2024-04-11,64.71,65.035,63.64,64.63,330919,64.71,65.035,63.64,64.63,330919,0.0,1.0
2024-04-12,63.54,64.25,63.217,64.02,516970,63.54,64.25,63.217,64.02,516970,0.0,1.0
2024-04-15,60.84,63.66,60.74,63.57,802461,60.84,63.66,60.74,63.57,802461,0.0,1.0
2024-04-16,59.68,61.27,59.5,60.62,616694,59.68,61.27,59.5,60.62,616694,0.0,1.0
2024-04-17,58.67,60.93,58.61,60.02,926398,58.67,60.93,58.61,60.02,926398,0.0,1.0
2024-04-18,57.85,59.22,57.7,58.67,1063467,57.85,59.22,57.7,58.67,1063467,0.0,1.0
2024-04-19,57.37,58.485,56.49,57.59,672499,57.37,58.485,56.49,57.59,672499,0.0,1.0
2024-04-22,58.39,58.71,57.2,57.58,467384,58.39,58.71,57.2,57.58,467384,0.0,1.0
2024-04-23,61.46,61.59,59.58,60.22,641462,61.46,61.59,59.58,60.22,641462,0.0,1.0
2024-04-24,59.93,61.65,59.2201,61.01,554934,59.93,61.65,59.2201,61.01,554934,0.0,1.0
2024-04-25,58.89,59.315,57.97,58.51,540408,58.89,59.315,57.97,58.51,540408,0.0,1.0
2024-04-26,60.83,60.92,59.005,59.21,592743,60.83,60.92,59.005,59.21,592743,0.0,1.0
2024-04-29,60.28,61.95,60.2,61.26,583327,60.28,61.95,60.2,61.26,583327,0.0,1.0
2024-04-30,58.05,59.895,58.0,59.51,914596,58.05,59.895,58.0,59.51,914596,0.0,1.0
2024-05-01,57.94,59.48,56.81,58.0,809390,57.94,59.48,56.81,58.0,809390,0.0,1.0
2024-05-02,59.69,59.785,57.8,59.0,766254,59.69,59.785,57.8,59.0,766254,0.0,1.0
2024-05-03,60.91,61.9,59.69,60.81,675236,60.91,61.9,59.69,60.81,675236,0.0,1.0
2024-05-06,60.71,61.41,60.0701,61.21,734601,60.71,61.41,60.0701,61.21,734601,0.0,1.0
2024-05-07,60.43,60.95,59.88,60.83,677005,60.43,60.95,59.88,60.83,677005,0.0,1.0
2024-05-08,59.51,63.305,59.16,59.25,1235106,59.51,63.305,59.16,59.25,1235106,0.0,1.0
2024-05-09,58.99,59.865,58.47,59.33,831029,58.99,59.865,58.47,59.33,831029,0.0,1.0
2024-05-10,58.22,59.12,57.83,59.12,757105,58.22,59.12,57.83,59.12,757105,0.0,1.0
2024-05-13,57.92,58.945,57.75,58.76,640234,57.92,58.945,57.75,58.76,640234,0.0,1.0
2024-05-14,57.84,59.62,57.78,58.96,522101,57.84,59.62,57.78,58.96,522101,0.0,1.0
2024-05-15,58.9,59.315,58.02,59.0,472071,58.9,59.315,58.02,59.0,472071,0.0,1.0
2024-05-16,59.07,59.43,58.06,58.83,418051,59.07,59.43,58.06,58.83,418051,0.0,1.0
2024-05-17,58.46,59.51,58.06,59.12,381497,58.46,59.51,58.06,59.12,381497,0.0,1.0
2024-05-20,57.88,58.43,57.28,58.28,411385,57.88,58.43,57.28,58.28,411385,0.0,1.0
2024-05-21,52.67,55.65,52.6,55.43,3426443,52.67,55.65,52.6,55.43,3426443,0.0,1.0
2024-05-22,52.02,52.85,51.87,52.45,5740445,52.02,52.85,51.87,52.45,5740445,0.0,1.0
2024-05-23,50.62,52.255,50.02,52.15,1687680,50.62,52.255,50.02,52.15,1687680,0.0,1.0
2024-05-24,49.64,50.67,49.52,50.65,1066588,49.64,50.67,49.52,50.65,1066588,0.0,1.0
2024-05-28,48.72,50.19,48.35,50.04,1699483,48.72,50.19,48.35,50.04,1699483,0.0,1.0
2024-05-29,48.86,49.6879,48.0,48.6,1389152,48.86,49.6879,48.0,48.6,1389152,0.0,1.0
2024-05-30,47.74,48.77,47.37,48.73,961669,47.74,48.77,47.37,48.73,961669,0.0,1.0
2024-05-31,47.72,48.085,47.261,48.05,946444,47.72,48.085,47.261,48.05,946444,0.0,1.0
2024-06-03,46.99,48.4804,46.75,48.25,928210,46.99,48.4804,46.75,48.25,928210,0.0,1.0
2024-06-04,47.46,48.41,46.75,46.93,1551277,47.46,48.41,46.75,46.93,1551277,0.0,1.0
2024-06-05,47.83,48.43,47.47,47.86,1020274,47.83,48.43,47.47,47.86,1020274,0.0,1.0
2024-06-06,47.14,48.0599,47.01,47.56,863911,47.14,48.0599,47.01,47.56,863911,0.0,1.0
2024-06-07,46.01,46.955,45.63,46.55,826709,46.01,46.955,45.63,46.55,826709,0.0,1.0
2024-06-10,45.86,46.08,44.92,45.3,1123186,45.86,46.08,44.92,45.3,1123186,0.0,1.0
2024-06-11,45.81,46.32,45.05,45.49,686258,45.81,46.32,45.05,45.49,686258,0.0,1.0
2024-06-12,46.06,47.66,45.74,47.23,826306,46.06,47.66,45.74,47.23,826306,0.0,1.0
2024-06-13,45.42,46.63,44.59,46.63,1238282,45.42,46.63,44.59,46.63,1238282,0.0,1.0
2024-06-14,45.52,45.625,44.62,45.06,493818,45.52,45.625,44.62,45.06,493818,0.0,1.0
2024-06-17,45.37,45.6,45.0408,45.26,780203,45.37,45.6,45.0408,45.26,780203,0.0,1.0
2024-06-18,44.06,45.14,43.92,45.09,878993,44.06,45.14,43.92,45.09,878993,0.0,1.0
2024-06-20,44.89,44.99,43.795,44.0,709288,44.89,44.99,43.795,44.0,709288,0.0,1.0
2024-06-21,45.84,45.9,44.705,44.8,1483904,45.84,45.9,44.705,44.8,1483904,0.0,1.0
2024-06-24,47.52,49.82,45.6,45.62,2944990,47.52,49.82,45.6,45.62,2944990,0.0,1.0
2024-06-25,46.67,47.91,46.54,47.78,1742418,46.67,47.91,46.54,47.78,1742418,0.0,1.0
2024-06-26,47.17,47.66,45.5,46.22,1481469,47.17,47.66,45.5,46.22,1481469,0.0,1.0
2024-06-27,47.85,48.35,46.83,47.34,1448086,47.85,48.35,46.83,47.34,1448086,0.0,1.0
2024-06-28,48.45,48.71,47.66,48.2,1456377,48.45,48.71,47.66,48.2,1456377,0.0,1.0
2024-07-01,48.05,48.56,47.36,48.08,1094034,48.05,48.56,47.36,48.08,1094034,0.0,1.0
2024-07-02,48.07,48.815,47.76,48.43,1193719,48.07,48.815,47.76,48.43,1193719,0.0,1.0
2024-07-03,48.34,48.64,47.84,48.11,651395,48.34,48.64,47.84,48.11,651395,0.0,1.0
2024-07-05,48.29,48.65,47.915,48.04,832815,48.29,48.65,47.915,48.04,832815,0.0,1.0
2024-07-08,48.78,48.93,48.32,48.42,848991,48.78,48.93,48.32,48.42,848991,0.0,1.0
2024-07-09,47.21,48.61,46.99,48.61,848644,47.21,48.61,46.99,48.61,848644,0.0,1.0
2024-07-10,47.18,47.45,46.67,47.42,481107,47.18,47.45,46.67,47.42,481107,0.0,1.0
2024-07-11,47.89,48.58,47.22,48.3,1012991,47.89,48.58,47.22,48.3,1012991,0.0,1.0
2024-07-12,47.99,48.5,47.74,48.13,641124,47.99,48.5,47.74,48.13,641124,0.0,1.0
2024-07-15,48.23,48.66,47.83,48.3,885449,48.23,48.66,47.83,48.3,885449,0.0,1.0
2024-07-16,48.68,49.21,48.4,48.63,861289,48.68,49.21,48.4,48.63,861289,0.0,1.0
2024-07-17,47.93,48.42,47.36,48.07,1028762,47.93,48.42,47.36,48.07,1028762,0.0,1.0
2024-07-18,46.59,48.185,46.15,47.7,1197558,46.59,48.185,46.15,47.7,1197558,0.0,1.0
2024-07-19,46.77,47.2,46.1,46.59,996812,46.77,47.2,46.1,46.59,996812,0.0,1.0
2024-07-22,47.0,47.23,45.75,47.23,827338,47.0,47.23,45.75,47.23,827338,0.0,1.0
2024-07-23,47.74,48.03,46.97,46.97,1113945,47.74,48.03,46.97,46.97,1113945,0.0,1.0
2024-07-24,46.82,48.46,46.795,47.93,709836,46.82,48.46,46.795,47.93,709836,0.0,1.0
2024-07-25,47.51,48.51,46.87,47.19,780980,47.51,48.51,46.87,47.19,780980,0.0,1.0
2024-07-26,47.82,48.34,47.55,48.07,577768,47.82,48.34,47.55,48.07,577768,0.0,1.0
2024-07-29,47.52,48.159,47.35,47.84,524305,47.52,48.159,47.35,47.84,524305,0.0,1.0
2024-07-30,47.63,47.91,47.33,47.33,559403,47.63,47.91,47.33,47.33,559403,0.0,1.0
2024-07-31,47.52,48.21,47.34,47.96,640405,47.52,48.21,47.34,47.96,640405,0.0,1.0
2024-08-01,46.17,48.01,45.82,47.58,730568,46.17,48.01,45.82,47.58,730568,0.0,1.0
2024-08-02,45.57,45.65,44.44,44.44,750751,45.57,45.65,44.44,44.44,750751,0.0,1.0
2024-08-05,43.75,44.56,43.368,43.9,1045910,43.75,44.56,43.368,43.9,1045910,0.0,1.0
2024-08-06,44.09,44.47,43.535,43.73,1163938,44.09,44.47,43.535,43.73,1163938,0.0,1.0
2024-08-07,49.33,50.48,47.66,48.8,2293526,49.33,50.48,47.66,48.8,2293526,0.0,1.0
2024-08-08,51.18,51.285,49.41,49.67,1447863,51.18,51.285,49.41,49.67,1447863,0.0,1.0
2024-08-09,51.66,52.145,50.81,51.29,750576,51.66,52.145,50.81,51.29,750576,0.0,1.0
2024-08-12,51.06,51.95,50.76,51.53,529896,51.06,51.95,50.76,51.53,529896,0.0,1.0
2024-08-13,52.19,52.33,51.47,51.73,800594,52.19,52.33,51.47,51.73,800594,0.0,1.0
2024-08-14,51.99,52.84,51.81,52.2,1189402,51.99,52.84,51.81,52.2,1189402,0.0,1.0
2024-08-15,51.79,52.79,51.38,52.42,801992,51.79,52.79,51.38,52.42,801992,0.0,1.0
2024-08-16,51.56,51.985,51.25,51.59,506976,51.56,51.985,51.25,51.59,506976,0.0,1.0
2024-08-19,52.32,52.43,51.52,51.73,629621,52.32,52.43,51.52,51.73,629621,0.0,1.0
2024-08-20,51.59,52.495,51.56,52.49,787447,51.59,52.495,51.56,52.49,787447,0.0,1.0
2024-08-21,50.9,52.08,50.59,51.7,1251833,50.9,52.08,50.59,51.7,1251833,0.0,1.0
2024-08-22,49.5,51.38,49.44,50.9,703919,49.5,51.38,49.44,50.9,703919,0.0,1.0
2024-08-23,50.83,50.98,49.54,50.0,730203,50.83,50.98,49.54,50.0,730203,0.0,1.0
2024-08-26,50.25,51.22,50.2,50.91,909133,50.25,51.22,50.2,50.91,909133,0.0,1.0
2024-08-27,49.95,50.43,49.84,49.98,579470,49.95,50.43,49.84,49.98,579470,0.0,1.0
2024-08-28,49.26,50.12,48.9,49.73,750067,49.26,50.12,48.9,49.73,750067,0.0,1.0
2024-08-29,49.79,50.21,49.4,49.72,1017588,49.79,50.21,49.4,49.72,1017588,0.0,1.0
2024-08-30,49.55,50.25,49.18,49.89,738765,49.55,50.25,49.18,49.89,738765,0.0,1.0
2024-09-03,48.51,49.65,48.415,49.1,432259,48.51,49.65,48.415,49.1,432259,0.0,1.0
2024-09-04,48.97,49.2,48.0,48.13,335079,48.97,49.2,48.0,48.13,335079,0.0,1.0
2024-09-05,48.35,49.15,48.26,49.15,893743,48.35,49.15,48.26,49.15,893743,0.0,1.0
2024-09-06,47.92,48.79,47.75,48.42,862696,47.92,48.79,47.75,48.42,862696,0.0,1.0
2024-09-09,47.71,48.48,47.6,47.91,562110,47.71,48.48,47.6,47.91,562110,0.0,1.0
2024-09-10,48.18,48.39,47.255,47.9,510510,48.18,48.39,47.255,47.9,510510,0.0,1.0
2024-09-11,48.88,48.96,47.66,48.17,549086,48.88,48.96,47.66,48.17,549086,0.0,1.0
2024-09-12,49.26,49.48,48.408,49.04,426815,49.26,49.48,48.408,49.04,426815,0.0,1.0
2024-09-13,50.01,50.16,49.355,49.67,423605,50.01,50.16,49.355,49.67,423605,0.0,1.0
2024-09-16,50.06,50.83,49.56,50.22,530236,50.06,50.83,49.56,50.22,530236,0.0,1.0
2024-09-17,50.79,51.095,50.3,50.35,298635,50.79,51.095,50.3,50.35,298635,0.0,1.0
2024-09-18,51.3,51.68,50.5201,50.78,593940,51.3,51.68,50.5201,50.78,593940,0.0,1.0
2024-09-19,51.91,52.57,51.29,52.57,468154,51.91,52.57,51.29,52.57,468154,0.0,1.0
2024-09-20,51.98,52.08,51.36,52.03,1014995,51.98,52.08,51.36,52.03,1014995,0.0,1.0
2024-09-23,51.24,52.1,51.18,51.93,693214,51.24,52.1,51.18,51.93,693214,0.0,1.0
2024-09-24,51.11,52.0441,50.64,51.47,1275229,51.11,52.0441,50.64,51.47,1275229,0.0,1.0
2024-09-25,50.47,51.32,50.165,51.05,830726,50.47,51.32,50.165,51.05,830726,0.0,1.0
2024-09-26,52.29,52.595,50.44,51.53,651624,52.29,52.595,50.44,51.53,651624,0.0,1.0
2024-09-27,52.85,53.019,52.24,52.57,416356,52.85,53.019,52.24,52.57,416356,0.0,1.0
2024-09-30,55.14,56.48,53.16,54.67,1689419,55.14,56.48,53.16,54.67,1689419,0.0,1.0
2024-10-01,54.13,55.02,53.545,55.02,637323,54.13,55.02,53.545,55.02,637323,0.0,1.0
2024-10-02,54.6,55.31,54.01,54.13,490016,54.6,55.31,54.01,54.13,490016,0.0,1.0
2024-10-03,53.89,54.43,53.63,54.21,498862,53.89,54.43,53.63,54.21,498862,0.0,1.0
2024-10-04,54.51,54.82,54.19,54.63,479426,54.51,54.82,54.19,54.63,479426,0.0,1.0
2024-10-07,54.35,54.94,54.0,54.39,385976,54.35,54.94,54.0,54.39,385976,0.0,1.0
2024-10-08,54.55,55.09,54.355,54.42,516827,54.55,55.09,54.355,54.42,516827,0.0,1.0
2024-10-09,55.4,55.58,54.2,54.2,864188,55.4,55.58,54.2,54.2,864188,0.0,1.0
2024-10-10,54.88,55.17,54.295,54.72,328688,54.88,55.17,54.295,54.72,328688,0.0,1.0
2024-10-11,56.04,56.11,54.61,54.84,333345,56.04,56.11,54.61,54.84,333345,0.0,1.0
2024-10-14,56.4,56.44,55.13,56.14,528119,56.4,56.44,55.13,56.14,528119,0.0,1.0
2024-10-15,57.62,57.73,56.3121,56.45,833328,57.62,57.73,56.3121,56.45,833328,0.0,1.0
2024-10-16,58.29,58.3,57.545,57.58,807598,58.29,58.3,57.545,57.58,807598,0.0,1.0
2024-10-17,59.19,59.325,58.1114,58.55,699587,59.19,59.325,58.1114,58.55,699587,0.0,1.0
2024-10-18,58.93,60.22,58.8,59.42,1000436,58.93,60.22,58.8,59.42,1000436,0.0,1.0
2024-10-21,57.08,59.13,57.0,59.0,406173,57.08,59.13,57.0,59.0,406173,0.0,1.0
2024-10-22,57.57,57.62,56.73,57.12,337509,57.57,57.62,56.73,57.12,337509,0.0,1.0
2024-10-23,56.86,57.55,56.42,57.55,554218,56.86,57.55,56.42,57.55,554218,0.0,1.0
2024-10-24,57.22,57.51,56.76,57.13,340335,57.22,57.51,56.76,57.13,340335,0.0,1.0
2024-10-25,56.57,57.63,56.03,57.39,413463,56.57,57.63,56.03,57.39,413463,0.0,1.0
2024-10-28,57.04,58.44,57.02,57.24,822407,57.04,58.44,57.02,57.24,822407,0.0,1.0
2024-10-29,57.33,57.945,56.565,56.59,568818,57.33,57.945,56.565,56.59,568818,0.0,1.0
2024-10-30,56.13,57.515,56.05,57.06,391635,56.13,57.515,56.05,57.06,391635,0.0,1.0
2024-10-31,55.37,56.72,55.37,56.25,546244,55.37,56.72,55.37,56.25,546244,0.0,1.0
2024-11-01,55.51,56.17,55.3,55.47,395806,55.51,56.17,55.3,55.47,395806,0.0,1.0
2024-11-04,55.11,55.95,54.93,55.24,248985,55.11,55.95,54.93,55.24,248985,0.0,1.0
2024-11-05,55.99,56.19,54.87,54.87,506632,55.99,56.19,54.87,54.87,506632,0.0,1.0
2024-11-06,58.63,58.96,57.66,58.52,1151249,58.63,58.96,57.66,58.52,1151249,0.0,1.0
2024-11-07,59.45,59.62,58.26,58.83,1313122,59.45,59.62,58.26,58.83,1313122,0.0,1.0
2024-11-08,60.37,61.2,57.71,59.85,1268255,60.37,61.2,57.71,59.85,1268255,0.0,1.0
2024-11-11,62.52,62.59,60.2776,60.32,1139175,62.52,62.59,60.2776,60.32,1139175,0.0,1.0
2024-11-12,61.15,62.8,60.88,62.12,490675,61.15,62.8,60.88,62.12,490675,0.0,1.0
2024-11-13,62.39,63.1,60.25,61.42,699052,62.39,63.1,60.25,61.42,699052,0.0,1.0
2024-11-14,60.56,63.11,60.43,62.68,530539,60.56,63.11,60.43,62.68,530539,0.0,1.0
2024-11-15,59.31,61.41,58.94,61.41,671778,59.31,61.41,58.94,61.41,671778,0.0,1.0
2024-11-18,57.96,59.58,57.95,59.5,491670,57.96,59.58,57.95,59.5,491670,0.0,1.0
2024-11-19,57.7,59.68,57.365,59.46,869416,57.7,59.68,57.365,59.46,869416,0.0,1.0
2024-11-20,58.53,58.55,56.69,58.05,1087828,58.53,58.55,56.69,58.05,1087828,0.0,1.0
2024-11-21,61.69,62.23,59.2552,59.67,973166,61.69,62.23,59.2552,59.67,973166,0.0,1.0
2024-11-22,62.7,63.08,61.885,62.16,576984,62.7,63.08,61.885,62.16,576984,0.0,1.0
2024-11-25,62.77,63.785,62.52,63.0,745248,62.77,63.785,62.52,63.0,745248,0.0,1.0
2024-11-26,63.07,63.5,61.8,62.07,771365,63.07,63.5,61.8,62.07,771365,0.0,1.0
2024-11-27,61.88,63.59,61.83,63.28,537094,61.88,63.59,61.83,63.28,537094,0.0,1.0
2024-11-29,62.01,62.45,61.35,62.16,213272,62.01,62.45,61.35,62.16,213272,0.0,1.0
2024-12-02,62.37,62.99,61.4,62.15,562792,62.37,62.99,61.4,62.15,562792,0.0,1.0
2024-12-03,62.8,63.12,61.8823,62.05,697167,62.8,63.12,61.8823,62.05,697167,0.0,1.0
2024-12-04,63.5,64.305,62.67,63.04,597509,63.5,64.305,62.67,63.04,597509,0.0,1.0
2024-12-05,62.91,63.925,62.785,63.67,340202,62.91,63.925,62.785,63.67,340202,0.0,1.0
2024-12-06,64.23,64.43,63.175,63.52,452836,64.23,64.43,63.175,63.52,452836,0.0,1.0
2024-12-09,63.43,64.665,62.815,64.36,340492,63.43,64.665,62.815,64.36,340492,0.0,1.0
2024-12-10,63.33,63.6725,62.6801,63.06,333263,63.33,63.6725,62.6801,63.06,333263,0.0,1.0
2024-12-11,64.68,64.95,62.49,63.69,581849,64.68,64.95,62.49,63.69,581849,0.0,1.0
2024-12-12,64.8,65.005,63.66,64.28,584558,64.8,65.005,63.66,64.28,584558,0.0,1.0
2024-12-13,63.86,64.55,63.26,64.33,465511,63.86,64.55,63.26,64.33,465511,0.0,1.0
2024-12-16,64.94,65.0895,63.585,63.75,492404,64.94,65.0895,63.585,63.75,492404,0.0,1.0
2024-12-17,64.46,65.04,62.66,65.04,723988,64.46,65.04,62.66,65.04,723988,0.0,1.0
2024-12-18,62.72,65.1,61.63,64.6,953145,62.72,65.1,61.63,64.6,953145,0.0,1.0
2024-12-19,62.51,64.4419,62.125,63.17,635328,62.51,64.4419,62.125,63.17,635328,0.0,1.0
2024-12-20,63.43,63.93,61.7,61.7,1073617,63.43,63.93,61.7,61.7,1073617,0.0,1.0
2024-12-23,62.17,63.54,61.655,63.17,422676,62.17,63.54,61.655,63.17,422676,0.0,1.0
2024-12-24,62.38,62.54,61.83,62.53,123667,62.38,62.54,61.83,62.53,123667,0.0,1.0
2024-12-26,62.49,62.63,61.81,62.16,210832,62.49,62.63,61.81,62.16,210832,0.0,1.0
2024-12-27,61.2,62.29,60.54,62.1,335414,61.2,62.29,60.54,62.1,335414,0.0,1.0
2024-12-30,60.37,60.98,59.545,60.59,657301,60.37,60.98,59.545,60.59,657301,0.0,1.0
2024-12-31,60.76,60.97,59.675,60.77,578727,60.76,60.97,59.675,60.77,578727,0.0,1.0
2025-01-02,60.33,61.27,59.765,61.0,426628,60.33,61.27,59.765,61.0,426628,0.0,1.0
2025-01-03,61.64,61.66,60.57,60.87,376580,61.64,61.66,60.57,60.87,376580,0.0,1.0
2025-01-06,58.95,61.41,58.31,60.68,793426,58.95,61.41,58.31,60.68,793426,0.0,1.0
2025-01-07,57.75,59.11,57.46,58.99,620668,57.75,59.11,57.46,58.99,620668,0.0,1.0
2025-01-08,57.09,57.6799,56.84,57.34,500584,57.09,57.6799,56.84,57.34,500584,0.0,1.0
2025-01-10,55.66,56.4,55.27,56.2,515498,55.66,56.4,55.27,56.2,515498,0.0,1.0
2025-01-13,56.42,56.49,55.0,55.01,719418,56.42,56.49,55.0,55.01,719418,0.0,1.0
2025-01-14,58.21,58.425,56.205,56.78,617804,58.21,58.425,56.205,56.78,617804,0.0,1.0
2025-01-15,58.67,59.94,57.94,59.54,425413,58.67,59.94,57.94,59.54,425413,0.0,1.0
2025-01-16,60.01,60.25,59.15,59.66,651260,60.01,60.25,59.15,59.66,651260,0.0,1.0
2025-01-17,59.65,60.9,59.465,60.79,425665,59.65,60.9,59.465,60.79,425665,0.0,1.0
2025-01-21,61.2,61.29,60.0,60.14,442540,61.2,61.29,60.0,60.14,442540,0.0,1.0
2025-01-22,59.7,61.38,58.82,61.26,576573,59.7,61.38,58.82,61.26,576573,0.0,1.0
2025-01-23,60.45,60.525,58.76,58.98,349435,60.45,60.525,58.76,58.98,349435,0.0,1.0
2025-01-24,60.46,61.02,59.86,60.56,429575,60.46,61.02,59.86,60.56,429575,0.0,1.0
2025-01-27,61.72,63.39,60.03,60.19,454679,61.72,63.39,60.03,60.19,454679,0.0,1.0
2025-01-28,64.9,65.14,61.53,61.55,976681,64.9,65.14,61.53,61.55,976681,0.0,1.0
2025-01-29,62.89,64.81,62.85,64.81,508845,62.89,64.81,62.85,64.81,508845,0.0,1.0
2025-01-30,63.44,66.25,63.275,66.25,880188,63.44,66.25,63.275,66.25,880188,0.0,1.0
2025-01-31,63.85,64.37,63.17,63.72,619367,63.85,64.37,63.17,63.72,619367,0.0,1.0
2025-02-03,63.6,63.76,61.84,62.26,413920,63.6,63.76,61.84,62.26,413920,0.0,1.0
2025-02-04,64.57,64.67,63.68,63.71,538513,64.57,64.67,63.68,63.71,538513,0.0,1.0
2025-02-05,65.64,65.79,64.62,64.68,376224,65.64,65.79,64.62,64.68,376224,0.0,1.0
2025-02-06,65.125,66.02,64.82,65.9,416389,65.125,66.02,64.82,65.9,416389,0.0,1.0
2025-02-07,64.63,65.49,63.8329,65.13,463433,64.63,65.49,63.8329,65.13,463433,0.0,1.0
2025-02-10,64.41,65.51,63.57,65.06,925074,64.41,65.51,63.57,65.06,925074,0.0,1.0
2025-02-11,63.4,64.92,62.9801,63.99,826247,63.4,64.92,62.9801,63.99,826247,0.0,1.0
2025-02-12,51.935,55.19,51.6,54.05,4317640,51.935,55.19,51.6,54.05,4317640,0.0,1.0
2025-02-13,52.26,52.545,51.22,52.33,1201803,52.26,52.545,51.22,52.33,1201803,0.0,1.0
2025-02-14,51.37,53.0206,51.25,52.4,913448,51.37,53.0206,51.25,52.4,913448,0.0,1.0
2025-02-18,51.61,52.11,51.2,51.38,980494,51.61,52.11,51.2,51.38,980494,0.0,1.0
2025-02-19,49.96,51.36,49.85,51.24,1190321,49.96,51.36,49.85,51.24,1190321,0.0,1.0
2025-02-20,49.32,50.08,48.75,50.06,1096296,49.32,50.08,48.75,50.06,1096296,0.0,1.0
2025-02-21,49.1,49.855,48.891,49.67,1711126,49.1,49.855,48.891,49.67,1711126,0.0,1.0
2025-02-24,49.11,49.57,48.195,49.22,816828,49.11,49.57,48.195,49.22,816828,0.0,1.0
2025-02-25,49.26,50.0,48.18,49.34,1018930,49.26,50.0,48.18,49.34,1018930,0.0,1.0
2025-02-26,48.99,50.32,48.7315,49.65,886795,48.99,50.32,48.7315,49.65,886795,0.0,1.0
2025-02-27,48.27,49.6,48.25,49.07,847783,48.27,49.6,48.25,49.07,847783,0.0,1.0
2025-02-28,48.3,49.04,47.69,49.04,734723,48.3,49.04,47.69,49.04,734723,0.0,1.0
2025-03-03,48.03,49.075,47.875,48.22,720622,48.03,49.075,47.875,48.22,720622,0.0,1.0
2025-03-04,47.96,48.49,47.075,47.68,990155,47.96,48.49,47.075,47.68,990155,0.0,1.0
2025-03-05,47.97,48.49,47.825,47.97,540855,47.97,48.49,47.825,47.97,540855,0.0,1.0
2025-03-06,48.87,49.07,47.23,47.6,1056852,48.87,49.07,47.23,47.6,1056852,0.0,1.0
2025-03-07,48.88,49.41,47.7,48.5,718317,48.88,49.41,47.7,48.5,718317,0.0,1.0
2025-03-10,48.45,49.605,48.38,48.8,814599,48.45,49.605,48.38,48.8,814599,0.0,1.0
2025-03-11,48.05,48.89,47.65,48.37,699369,48.05,48.89,47.65,48.37,699369,0.0,1.0
2025-03-12,48.2,48.54,46.88,48.39,703841,48.2,48.54,46.88,48.39,703841,0.0,1.0
2025-03-13,47.46,47.985,47.12,47.94,637837,47.46,47.985,47.12,47.94,637837,0.0,1.0
2025-03-14,49.89,49.98,47.675,48.08,930512,49.89,49.98,47.675,48.08,930512,0.0,1.0
2025-03-17,49.18,50.505,48.77,49.77,651660,49.18,50.505,48.77,49.77,651660,0.0,1.0
2025-03-18,49.58,50.25,48.93,48.93,827497,49.58,50.25,48.93,48.93,827497,0.0,1.0
2025-03-19,50.16,50.31,49.315,49.39,455189,50.16,50.31,49.315,49.39,455189,0.0,1.0
2025-03-20,49.78,50.69,49.44,49.44,513386,49.78,50.69,49.44,49.44,513386,0.0,1.0
2025-03-21,50.29,50.3895,49.395,49.48,1310394,50.29,50.3895,49.395,49.48,1310394,0.0,1.0
2025-03-24,50.29,51.28,50.175,50.85,666063,50.29,51.28,50.175,50.85,666063,0.0,1.0
2025-03-25,50.66,50.87,50.11,50.5,513768,50.66,50.87,50.11,50.5,513768,0.0,1.0
2025-03-26,50.52,51.06,50.06,50.65,427645,50.52,51.06,50.06,50.65,427645,0.0,1.0
2025-03-27,50.19,50.85,49.945,50.32,441580,50.19,50.85,49.945,50.32,441580,0.0,1.0
2025-03-28,48.81,50.12,48.17,50.12,382766,48.81,50.12,48.17,50.12,382766,0.0,1.0
2025-03-31,48.42,48.86,47.82,48.45,655217,48.42,48.86,47.82,48.45,655217,0.0,1.0
2025-04-01,49.13,49.58,48.345,48.73,518572,49.13,49.58,48.345,48.73,518572,0.0,1.0
2025-04-02,49.44,49.89,48.3,48.3,548500,49.44,49.89,48.3,48.3,548500,0.0,1.0
2025-04-03,46.08,48.435,45.97,47.52,936861,46.08,48.435,45.97,47.52,936861,0.0,1.0
2025-04-04,44.1,45.195,43.02,44.9,1292352,44.1,45.195,43.02,44.9,1292352,0.0,1.0
2025-04-07,42.83,44.2075,40.8242,41.97,1791834,42.83,44.2075,40.8242,41.97,1791834,0.0,1.0
2025-04-08,42.27,44.075,41.75,43.64,1365546,42.27,44.075,41.75,43.64,1365546,0.0,1.0
2025-04-09,46.13,46.33,41.0,41.76,1232951,46.13,46.33,41.0,41.76,1232951,0.0,1.0
2025-04-10,45.25,45.51,43.31,45.13,949210,45.25,45.51,43.31,45.13,949210,0.0,1.0
2025-04-11,45.59,45.87,43.53,44.93,819624,45.59,45.87,43.53,44.93,819624,0.0,1.0
2025-04-14,46.05,46.28,44.49,46.28,868449,46.05,46.28,44.49,46.28,868449,0.0,1.0
2025-04-15,45.24,46.37,45.18,45.95,548092,45.24,46.37,45.18,45.95,548092,0.0,1.0
2025-04-16,44.62,45.47,44.13,44.85,484497,44.62,45.47,44.13,44.85,484497,0.0,1.0
2025-04-17,44.44,45.0006,44.11,44.62,412256,44.44,45.0006,44.11,44.62,412256,0.0,1.0
2025-04-21,43.48,44.85,43.165,44.08,493770,43.48,44.85,43.165,44.08,493770,0.0,1.0
2025-04-22,45.06,45.105,43.8498,44.0,547180,45.06,45.105,43.8498,44.0,547180,0.0,1.0
2025-04-23,45.56,46.9,45.12,46.78,563330,45.56,46.9,45.12,46.78,563330,0.0,1.0
2025-04-24,46.86,46.97,45.67,45.7,545042,46.86,46.97,45.67,45.7,545042,0.0,1.0
2025-04-25,47.22,47.31,46.475,46.83,496661,47.22,47.31,46.475,46.83,496661,0.0,1.0
2025-04-28,46.85,47.69,46.7,47.09,437954,46.85,47.69,46.7,47.09,437954,0.0,1.0
2025-04-29,47.8,48.065,46.85,46.9,575859,47.8,48.065,46.85,46.9,575859,0.0,1.0
2025-04-30,47.23,47.33,46.56,47.13,583827,47.23,47.33,46.56,47.13,583827,0.0,1.0
2025-05-01,47.33,47.96,47.17,47.58,401596,47.33,47.96,47.17,47.58,401596,0.0,1.0
2025-05-02,47.27,47.91,46.71,47.91,548000,47.27,47.91,46.71,47.91,548000,0.0,1.0
2025-05-05,47.15,48.04,46.63,46.63,892551,47.15,48.04,46.63,46.63,892551,0.0,1.0
2025-05-06,46.65,47.28,46.37,46.43,958044,46.65,47.28,46.37,46.43,958044,0.0,1.0
2025-05-07,50.67,50.92,48.43,49.295,1520800,50.67,50.92,48.43,49.295,1520800,0.0,1.0
2025-05-08,52.96,53.32,50.465,50.67,1318978,52.96,53.32,50.465,50.67,1318978,0.0,1.0
2025-05-09,53.23,53.915,52.86,53.0,762263,53.23,53.915,52.86,53.0,762263,0.0,1.0
2025-05-12,54.91,55.2,53.98,54.32,984707,54.91,55.2,53.98,54.32,984707,0.0,1.0
2025-05-13,55.16,55.45,54.355,55.0,694580,55.16,55.45,54.355,55.0,694580,0.0,1.0
2025-05-14,55.0,55.69,54.65,54.83,718979,55.0,55.69,54.65,54.83,718979,0.0,1.0
2025-05-15,55.04,55.32,54.15,55.0,333793,55.04,55.32,54.15,55.0,333793,0.0,1.0
2025-05-16,55.54,55.69,54.655,54.83,348681,55.54,55.69,54.655,54.83,348681,0.0,1.0
2025-05-19,54.87,55.565,54.4201,54.79,432863,54.87,55.565,54.4201,54.79,432863,0.0,1.0
2025-05-20,55.43,55.48,54.63,54.71,380532,55.43,55.48,54.63,54.71,380532,0.0,1.0
2025-05-21,53.94,55.06,53.85,54.65,589348,53.94,55.06,53.85,54.65,589348,0.0,1.0
2025-05-22,54.46,54.91,53.65,53.86,767999,54.46,54.91,53.65,53.86,767999,0.0,1.0
2025-05-23,54.16,54.45,53.3716,53.41,500484,54.16,54.45,53.3716,53.41,500484,0.0,1.0
2025-05-27,55.19,55.24,54.305,54.85,525672,55.19,55.24,54.305,54.85,525672,0.0,1.0
2025-05-28,55.05,55.44,54.77,55.2,541983,55.05,55.44,54.77,55.2,541983,0.0,1.0
2025-05-29,55.32,55.33,54.698,55.1,541557,55.32,55.33,54.698,55.1,541557,0.0,1.0
2025-05-30,55.93,55.99,54.77,54.88,964835,55.93,55.99,54.77,54.88,964835,0.0,1.0
2025-06-02,55.76,56.49,55.22,55.97,603749,55.76,56.49,55.22,55.97,603749,0.0,1.0
2025-06-03,57.59,57.74,55.25,55.53,970931,57.59,57.74,55.25,55.53,970931,0.0,1.0
2025-06-04,58.05,58.4693,57.305,57.4,816065,58.05,58.4693,57.305,57.4,816065,0.0,1.0
2025-06-05,58.22,59.43,57.98,58.05,1153878,58.22,59.43,57.98,58.05,1153878,0.0,1.0
2025-06-06,57.35,58.7,57.02,58.52,1410923,57.35,58.7,57.02,58.52,1410923,0.0,1.0
2025-06-09,57.3,57.97,57.16,57.55,483068,57.3,57.97,57.16,57.55,483068,0.0,1.0
2025-06-10,56.0,57.3761,55.84,57.28,513874,56.0,57.3761,55.84,57.28,513874,0.0,1.0
2025-06-11,56.63,56.75,55.43,55.95,918722,56.63,56.75,55.43,55.95,918722,0.0,1.0
2025-06-12,55.77,57.29,55.34,56.62,575835,55.77,57.29,55.34,56.62,575835,0.0,1.0
2025-06-13,54.06,55.295,53.99,54.9,810813,54.06,55.295,53.99,54.9,810813,0.0,1.0
2025-06-16,55.33,55.84,54.49,54.49,712594,55.33,55.84,54.49,54.49,712594,0.0,1.0
2025-06-17,54.98,55.87,54.81,54.81,579094,54.98,55.87,54.81,54.81,579094,0.0,1.0
2025-06-18,54.96,55.36,54.47,55.0,775424,54.96,55.36,54.47,55.0,775424,0.0,1.0
2025-06-20,54.78,55.52,53.985,55.23,1132816,54.78,55.52,53.985,55.23,1132816,0.0,1.0
2025-06-23,56.37,56.51,54.25,54.76,766962,56.37,56.51,54.25,54.76,766962,0.0,1.0
2025-06-24,56.74,57.1,55.83,56.85,801961,56.74,57.1,55.83,56.85,801961,0.0,1.0
2025-06-25,56.17,57.105,55.915,56.55,721357,56.17,57.105,55.915,56.55,721357,0.0,1.0
2025-06-26,56.53,56.62,55.6,56.32,590895,56.53,56.62,55.6,56.32,590895,0.0,1.0
2025-06-27,56.64,56.78,55.8,56.62,1570328,56.64,56.78,55.8,56.62,1570328,0.0,1.0
2025-06-30,56.62,57.44,56.19,57.07,794354,56.62,57.44,56.19,57.07,794354,0.0,1.0
2025-07-01,57.45,57.93,56.16,56.16,712100,57.45,57.93,56.16,56.16,712100,0.0,1.0
2025-07-02,56.96,57.68,56.1,57.16,673150,56.96,57.68,56.1,57.16,673150,0.0,1.0
2025-07-03,57.81,58.3199,56.68,57.41,296408,57.81,58.3199,56.68,57.41,296408,0.0,1.0
2025-07-07,57.16,58.195,56.99,57.6,458690,57.16,58.195,56.99,57.6,458690,0.0,1.0
2025-07-08,57.44,58.0,56.99,57.21,826065,57.44,58.0,56.99,57.21,826065,0.0,1.0
2025-07-09,56.63,57.52,55.97,57.47,528419,56.63,57.52,55.97,57.47,528419,0.0,1.0
2025-07-10,56.01,57.17,55.96,56.58,538584,56.01,57.17,55.96,56.58,538584,0.0,1.0
2025-07-11,53.65,55.81,53.47,55.81,574777,53.65,55.81,53.47,55.81,574777,0.0,1.0
2025-07-14,54.74,55.085,53.395,53.79,523179,54.74,55.085,53.395,53.79,523179,0.0,1.0
2025-07-15,54.17,55.18,54.15,54.89,838705,54.17,55.18,54.15,54.89,838705,0.0,1.0
2025-07-16,55.01,55.44,54.46,54.62,568256,55.01,55.44,54.46,54.62,568256,0.0,1.0
2025-07-17,55.93,55.99,55.215,55.26,444434,55.93,55.99,55.215,55.26,444434,0.0,1.0
2025-07-18,56.56,56.58,55.54,56.39,525197,56.56,56.58,55.54,56.39,525197,0.0,1.0
2025-07-21,56.34,56.94,56.11,56.815,361940,56.34,56.94,56.11,56.815,361940,0.0,1.0
2025-07-22,57.05,57.99,56.11,56.46,630135,57.05,57.99,56.11,56.46,630135,0.0,1.0
2025-07-23,57.15,57.77,56.7,57.27,364168,57.15,57.77,56.7,57.27,364168,0.0,1.0
2025-07-24,56.51,57.1319,56.46,56.83,259511,56.51,57.1319,56.46,56.83,259511,0.0,1.0
2025-07-25,56.0,57.0103,55.94,56.59,422138,56.0,57.0103,55.94,56.59,422138,0.0,1.0
2025-07-28,55.7,56.78,55.65,56.01,326032,55.7,56.78,55.65,56.01,326032,0.0,1.0
2025-07-29,55.75,57.5499,55.75,56.9,752991,55.75,57.5499,55.75,56.9,752991,0.0,1.0
2025-07-30,55.15,56.24,54.965,55.96,474197,55.15,56.24,54.965,55.96,474197,0.0,1.0
2025-07-31,53.78,55.35,53.72,55.07,562811,53.78,55.35,53.72,55.07,562811,0.0,1.0
2025-08-01,52.93,53.65,52.08,53.65,632380,52.93,53.65,52.08,53.65,632380,0.0,1.0
2025-08-04,53.5,53.8,52.99,53.1,610938,53.5,53.8,52.99,53.1,610938,0.0,1.0
2025-08-05,54.43,54.6,53.23,53.7,1429342,54.43,54.6,53.23,53.7,1429342,0.0,1.0
2025-08-06,52.0,54.31,51.39,54.22,1980583,52.0,54.31,51.39,54.22,1980583,0.0,1.0
2025-08-07,50.5,53.0,49.595,52.6,1328774,50.5,53.0,49.595,52.6,1328774,0.0,1.0
2025-08-08,48.35,50.55,48.28,50.55,995665,48.35,50.55,48.28,50.55,995665,0.0,1.0
2025-08-11,48.05,49.17,47.94,48.08,976750,48.05,49.17,47.94,48.08,976750,0.0,1.0
2025-08-12,49.34,49.71,48.29,48.52,1220686,49.34,49.71,48.29,48.52,1220686,0.0,1.0
2025-08-13,51.255,51.36,49.575,49.69,1496609,51.255,51.36,49.575,49.69,1496609,0.0,1.0
2025-08-14,50.37,51.505,50.17,51.2,828010,50.37,51.505,50.17,51.2,828010,0.0,1.0
2025-08-15,50.83,51.57,50.485,50.54,1247943,50.83,51.57,50.485,50.54,1247943,0.0,1.0
2025-08-18,51.48,51.79,50.805,50.97,785627,51.48,51.79,50.805,50.97,785627,0.0,1.0
2025-08-19,51.86,52.3,51.28,51.58,625323,51.86,52.3,51.28,51.58,625323,0.0,1.0
2025-08-20,52.23,52.39,51.5,51.8,681633,52.23,52.39,51.5,51.8,681633,0.0,1.0
2025-08-21,52.85,52.92,51.7,51.87,997159,52.85,52.92,51.7,51.87,997159,0.0,1.0
2025-08-22,53.98,54.14,52.5338,52.8,1132858,53.98,54.14,52.5338,52.8,1132858,0.0,1.0
2025-08-25,53.01,53.77,52.715,53.02,1036378,53.01,53.77,52.715,53.02,1036378,0.0,1.0
2025-08-26,52.91,53.605,52.67,53.0,831332,52.91,53.605,52.67,53.0,831332,0.0,1.0
2025-08-27,54.68,54.91,53.0,53.27,678306,54.68,54.91,53.0,53.27,678306,0.0,1.0
2025-08-28,54.24,55.05,54.165,54.73,517970,54.24,55.05,54.165,54.73,517970,0.0,1.0
2025-08-29,54.37,54.9,54.15,54.38,533541,54.37,54.9,54.15,54.38,533541,0.0,1.0
2025-09-02,53.95,54.49,53.57,53.81,759221,53.95,54.49,53.57,53.81,759221,0.0,1.0
2025-09-03,52.61,54.22,52.49,53.78,925519,52.61,54.22,52.49,53.78,925519,0.0,1.0
2025-09-04,53.07,53.4,51.35,52.08,763176,53.07,53.4,51.35,52.08,763176,0.0,1.0
2025-09-05,53.61,54.47,53.09,53.6,756409,53.61,54.47,53.09,53.6,756409,0.0,1.0
2025-09-08,54.43,54.67,53.03,53.45,893735,54.43,54.67,53.03,53.45,893735,0.0,1.0
2025-09-09,54.59,55.31,53.99,55.21,596527,54.59,55.31,53.99,55.21,596527,0.0,1.0
2025-09-10,53.66,55.75,53.62,55.52,842709,53.66,55.75,53.62,55.52,842709,0.0,1.0
2025-09-11,55.09,55.28,53.66,53.92,542076,55.09,55.28,53.66,53.92,542076,0.0,1.0
2025-09-12,54.29,55.15,53.91,55.0,389133,54.29,55.15,53.91,55.0,389133,0.0,1.0
2025-09-15,54.36,54.94,54.35,54.57,455383,54.36,54.94,54.35,54.57,455383,0.0,1.0
2025-09-16,54.67,54.815,54.005,54.18,458406,54.67,54.815,54.005,54.18,458406,0.0,1.0
2025-09-17,54.84,56.05,54.615,55.16,614321,54.84,56.05,54.615,55.16,614321,0.0,1.0
2025-09-18,55.1,55.67,54.73,55.0,523931,55.1,55.67,54.73,55.0,523931,0.0,1.0
2025-09-19,53.01,55.44,52.76,55.43,1623534,53.01,55.44,52.76,55.43,1623534,0.0,1.0
2025-09-22,54.73,55.11,52.6,52.94,709368,54.73,55.11,52.6,52.94,709368,0.0,1.0
2025-09-23,54.37,55.28,54.16,54.78,588407,54.37,55.28,54.16,54.78,588407,0.0,1.0
2025-09-24,53.81,55.02,53.51,54.33,443973,53.81,55.02,53.51,54.33,443973,0.0,1.0
2025-09-25,52.48,53.48,52.2,53.39,493906,52.48,53.48,52.2,53.39,493906,0.0,1.0
2025-09-26,52.84,53.34,52.3,52.7,514023,52.84,53.34,52.3,52.7,514023,0.0,1.0
2025-09-29,52.89,53.32,52.57,53.13,482546,52.89,53.32,52.57,53.13,482546,0.0,1.0
2025-09-30,53.1,53.17,52.08,52.8,619666,53.1,53.17,52.08,52.8,619666,0.0,1.0
2025-10-01,51.08,53.105,50.66,52.81,913618,51.08,53.105,50.66,52.81,913618,0.0,1.0
2025-10-02,51.32,51.42,50.51,51.0,454956,51.32,51.42,50.51,51.0,454956,0.0,1.0
2025-10-03,51.61,52.49,51.1301,51.41,558224,51.61,52.49,51.1301,51.41,558224,0.0,1.0
2025-10-06,52.22,52.5,51.1,51.63,512470,52.22,52.5,51.1,51.63,512470,0.0,1.0
2025-10-07,50.62,52.56,50.58,52.5,543740,50.62,52.56,50.58,52.5,543740,0.0,1.0
2025-10-08,50.76,51.25,50.21,50.76,508783,50.76,51.25,50.21,50.76,508783,0.0,1.0
2025-10-09,50.42,50.75,49.98,50.65,668653,50.42,50.75,49.98,50.65,668653,0.0,1.0
2025-10-10,49.09,50.695,48.8,50.43,883047,49.09,50.695,48.8,50.43,883047,0.0,1.0
2025-10-13,50.21,50.355,48.7401,49.56,1818734,50.21,50.355,48.7401,49.56,1818734,0.0,1.0
2025-10-14,49.21,50.105,49.19,49.65,804739,49.21,50.105,49.19,49.65,804739,0.0,1.0
2025-10-15,49.56,50.205,49.14,49.38,549718,49.56,50.205,49.14,49.38,549718,0.0,1.0
2025-10-16,49.74,50.45,49.47,49.75,588027,49.74,50.45,49.47,49.75,588027,0.0,1.0
2025-10-17,49.82,50.09,49.28,49.31,440618,49.82,50.09,49.28,49.31,440618,0.0,1.0
2025-10-20,52.29,52.41,50.09,50.09,705990,52.29,52.41,50.09,50.09,705990,0.0,1.0
2025-10-21,53.9,54.12,52.26,52.26,1024997,53.9,54.12,52.26,52.26,1024997,0.0,1.0
2025-10-22,53.95,54.98,53.755,53.89,956168,53.95,54.98,53.755,53.89,956168,0.0,1.0
2025-10-23,52.8,54.93,52.27,53.8,983818,52.8,54.93,52.27,53.8,983818,0.0,1.0
2025-10-24,52.56,53.355,52.54,53.05,574587,52.56,53.355,52.54,53.05,574587,0.0,1.0
2025-10-27,54.56,59.01,52.56,52.7,6785618,54.56,59.01,52.56,52.7,6785618,0.0,1.0
2025-10-28,55.13,56.89,53.8,55.93,1745995,55.13,56.89,53.8,55.93,1745995,0.0,1.0
2025-10-29,56.54,57.395,54.37,55.17,1701550,56.54,57.395,54.37,55.17,1701550,0.0,1.0
2025-10-30,56.74,58.48,56.46,57.55,1476417,56.74,58.48,56.46,57.55,1476417,0.0,1.0
2025-10-31,57.25,58.01,56.41,56.45,931991,57.25,58.01,56.41,56.45,931991,0.0,1.0
2025-11-03,57.26,57.85,56.725,57.25,902662,57.26,57.85,56.725,57.25,902662,0.0,1.0
2025-11-04,56.44,57.09,55.8,56.52,1480665,56.44,57.09,55.8,56.52,1480665,0.0,1.0
2025-11-05,56.92,58.965,55.94,56.78,955861,56.92,58.965,55.94,56.78,955861,0.0,1.0
2025-11-06,56.82,57.32,55.99,56.89,1187234,56.82,57.32,55.99,56.89,1187234,0.0,1.0
2025-11-07,53.58,56.17,50.7,52.225,1618839,53.58,56.17,50.7,52.225,1618839,0.0,1.0
2025-11-10,54.47,55.08,53.76,55.0,696241,54.47,55.08,53.76,55.0,696241,0.0,1.0
2025-11-11,55.27,55.41,54.09,54.12,649539,55.27,55.41,54.09,54.12,649539,0.0,1.0
2025-11-12,56.1,56.72,55.01,55.01,759942,56.1,56.72,55.01,55.01,759942,0.0,1.0
2025-11-13,55.44,56.06,54.7,55.58,816030,55.44,56.06,54.7,55.58,816030,0.0,1.0
2025-11-14,54.67,55.64,54.6,54.94,488699,54.67,55.64,54.6,54.94,488699,0.0,1.0
2025-11-17,52.49,54.6,52.355,54.25,967896,52.49,54.6,52.355,54.25,967896,0.0,1.0
2025-11-18,54.21,54.84,52.05,52.33,988869,54.21,54.84,52.05,52.33,988869,0.0,1.0
2025-11-19,53.62,54.225,53.53,54.06,568274,53.62,54.225,53.53,54.06,568274,0.0,1.0
2025-11-20,53.49,54.34,52.955,54.34,656906,53.49,54.34,52.955,54.34,656906,0.0,1.0
2025-11-21,54.86,54.94,52.82,53.49,815734,54.86,54.94,52.82,53.49,815734,0.0,1.0
2025-11-24,56.24,56.4375,54.86,55.25,756173,56.24,56.4375,54.86,55.25,756173,0.0,1.0
2025-11-25,57.76,57.9,56.3,56.53,755478,57.76,57.9,56.3,56.53,755478,0.0,1.0
2025-11-26,57.35,58.06,57.18,57.36,632054,57.35,58.06,57.18,57.36,632054,0.0,1.0