date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2019-08-01,23.85,26.37,23.65,25.5,29037103,23.85,26.37,23.65,25.5,29037103,0.0,1.0
2019-08-02,26.07,26.94,22.96,23.18,2785197,26.07,26.94,22.96,23.18,2785197,0.0,1.0
2019-08-05,23.74,25.29,22.32,25.2,2628529,23.74,25.29,22.32,25.2,2628529,0.0,1.0
2019-08-06,24.52,24.9,23.2,24.06,1614922,24.52,24.9,23.2,24.06,1614922,0.0,1.0
2019-08-07,26.15,26.62,23.5,23.75,5085375,26.15,26.62,23.5,23.75,5085375,0.0,1.0
2019-08-08,26.0,27.48,24.1,26.9,2222675,26.0,27.48,24.1,26.9,2222675,0.0,1.0
2019-08-09,25.25,26.5,24.4669,26.5,992956,25.25,26.5,24.4669,26.5,992956,0.0,1.0
2019-08-12,23.27,25.3,23.0,25.3,1724955,23.27,25.3,23.0,25.3,1724955,0.0,1.0
2019-08-13,23.6,24.55,23.11,23.28,1037773,23.6,24.55,23.11,23.28,1037773,0.0,1.0
2019-08-14,21.43,23.315,21.22,23.03,1976932,21.43,23.315,21.22,23.03,1976932,0.0,1.0
2019-08-15,21.33,22.3595,20.4601,21.61,1218480,21.33,22.3595,20.4601,21.61,1218480,0.0,1.0
2019-08-16,22.39,22.64,21.4,21.59,1146371,22.39,22.64,21.4,21.59,1146371,0.0,1.0
2019-08-19,23.97,24.46,22.64,22.64,706775,23.97,24.46,22.64,22.64,706775,0.0,1.0
2019-08-20,24.48,24.76,23.79,24.01,439632,24.48,24.76,23.79,24.01,439632,0.0,1.0
2019-08-21,25.04,25.48,24.56,24.6,562929,25.04,25.48,24.56,24.6,562929,0.0,1.0
2019-08-22,24.18,25.35,23.81,25.09,546282,24.18,25.35,23.81,25.09,546282,0.0,1.0
2019-08-23,23.9,24.31,23.5313,24.04,297173,23.9,24.31,23.5313,24.04,297173,0.0,1.0
2019-08-26,23.87,24.5,23.78,24.27,601986,23.87,24.5,23.78,24.27,601986,0.0,1.0
2019-08-27,23.4,24.9,22.68,24.0,764297,23.4,24.9,22.68,24.0,764297,0.0,1.0
2019-08-28,23.01,24.0,22.6,23.31,470519,23.01,24.0,22.6,23.31,470519,0.0,1.0
2019-08-29,23.44,23.49,22.52,23.17,442739,23.44,23.49,22.52,23.17,442739,0.0,1.0
2019-08-30,22.98,23.75,22.27,23.54,1191595,22.98,23.75,22.27,23.54,1191595,0.0,1.0
2019-09-03,23.1,23.28,22.3,22.5,1438882,23.1,23.28,22.3,22.5,1438882,0.0,1.0
2019-09-04,23.98,24.1995,23.09,23.47,1145186,23.98,24.1995,23.09,23.47,1145186,0.0,1.0
2019-09-05,24.73,24.96,21.67,22.31,1852738,24.73,24.96,21.67,22.31,1852738,0.0,1.0
2019-09-06,23.8,25.3,23.58,25.26,843416,23.8,25.3,23.58,25.26,843416,0.0,1.0
2019-09-09,21.51,23.9484,19.71,23.93,2368220,21.51,23.9484,19.71,23.93,2368220,0.0,1.0
2019-09-10,20.11,21.75,19.82,21.32,1242329,20.11,21.75,19.82,21.32,1242329,0.0,1.0
2019-09-11,20.91,20.98,19.76,20.48,548581,20.91,20.98,19.76,20.48,548581,0.0,1.0
2019-09-12,21.25,21.83,20.522,21.0,728229,21.25,21.83,20.522,21.0,728229,0.0,1.0
2019-09-13,21.02,21.57,20.78,21.57,822711,21.02,21.57,20.78,21.57,822711,0.0,1.0
2019-09-16,20.04,20.82,19.88,20.82,1763664,20.04,20.82,19.88,20.82,1763664,0.0,1.0
2019-09-17,20.13,20.6252,20.05,20.31,778997,20.13,20.6252,20.05,20.31,778997,0.0,1.0
2019-09-18,20.79,20.97,20.0,20.35,562300,20.79,20.97,20.0,20.35,562300,0.0,1.0
2019-09-19,21.36,21.97,20.79,20.79,1009358,21.36,21.97,20.79,20.79,1009358,0.0,1.0
2019-09-20,21.53,21.73,21.28,21.73,4193494,21.53,21.73,21.28,21.73,4193494,0.0,1.0
2019-09-23,21.76,21.98,21.26,21.26,459684,21.76,21.98,21.26,21.26,459684,0.0,1.0
2019-09-24,21.59,22.12,21.49,22.12,1461840,21.59,22.12,21.49,22.12,1461840,0.0,1.0
2019-09-25,20.9,21.77,20.735,21.76,1033538,20.9,21.77,20.735,21.76,1033538,0.0,1.0
2019-09-26,20.04,20.9646,19.9,20.94,853590,20.04,20.9646,19.9,20.94,853590,0.0,1.0
2019-09-27,18.95,20.47,18.55,20.17,1695870,18.95,20.47,18.55,20.17,1695870,0.0,1.0
2019-09-30,18.67,19.04,18.52,19.04,1911032,18.67,19.04,18.52,19.04,1911032,0.0,1.0
2019-10-01,18.1,18.9,18.0,18.5,1107084,18.1,18.9,18.0,18.5,1107084,0.0,1.0
2019-10-02,18.17,18.62,17.43,18.34,1417569,18.17,18.62,17.43,18.34,1417569,0.0,1.0
2019-10-03,19.16,19.21,17.69,18.31,798360,19.16,19.21,17.69,18.31,798360,0.0,1.0
2019-10-04,19.88,19.9,18.92,19.62,888354,19.88,19.9,18.92,19.62,888354,0.0,1.0
2019-10-07,19.5,20.18,19.29,19.76,680674,19.5,20.18,19.29,19.76,680674,0.0,1.0
2019-10-08,19.09,19.44,18.92,19.05,306465,19.09,19.44,18.92,19.05,306465,0.0,1.0
2019-10-09,19.04,19.44,18.92,19.14,430297,19.04,19.44,18.92,19.14,430297,0.0,1.0
2019-10-10,18.5,19.08,18.46,18.95,746235,18.5,19.08,18.46,18.95,746235,0.0,1.0
2019-10-11,18.7,18.835,18.55,18.66,812995,18.7,18.835,18.55,18.66,812995,0.0,1.0
2019-10-14,18.5,18.68,17.955,18.58,946150,18.5,18.68,17.955,18.58,946150,0.0,1.0
2019-10-15,18.2,18.8,18.02,18.68,508974,18.2,18.8,18.02,18.68,508974,0.0,1.0
2019-10-16,17.25,18.05,17.05,18.03,791047,17.25,18.05,17.05,18.03,791047,0.0,1.0
2019-10-17,17.93,18.24,17.37,17.41,533882,17.93,18.24,17.37,17.41,533882,0.0,1.0
2019-10-18,17.94,18.06,17.47,17.8,535106,17.94,18.06,17.47,17.8,535106,0.0,1.0
2019-10-21,18.27,18.38,17.86,18.02,391555,18.27,18.38,17.86,18.02,391555,0.0,1.0
2019-10-22,18.04,18.3,17.74,18.3,1037888,18.04,18.3,17.74,18.3,1037888,0.0,1.0
2019-10-23,18.32,18.48,17.84,17.92,609264,18.32,18.48,17.84,17.92,609264,0.0,1.0
2019-10-24,18.78,19.15,18.321,18.41,513780,18.78,19.15,18.321,18.41,513780,0.0,1.0
2019-10-25,18.48,19.08,18.445,18.68,474782,18.48,19.08,18.445,18.68,474782,0.0,1.0
2019-10-28,18.9,19.08,18.51,18.7,748360,18.9,19.08,18.51,18.7,748360,0.0,1.0
2019-10-29,18.51,19.015,18.35,18.96,236940,18.51,19.015,18.35,18.96,236940,0.0,1.0
2019-10-30,19.76,20.15,18.35,18.54,1209354,19.76,20.15,18.35,18.54,1209354,0.0,1.0
2019-10-31,20.23,24.0,19.5,23.0,2558265,20.23,24.0,19.5,23.0,2558265,0.0,1.0
2019-11-01,21.15,21.4031,19.91,20.61,803547,21.15,21.4031,19.91,20.61,803547,0.0,1.0
2019-11-04,20.79,22.48,20.72,21.37,926217,20.79,22.48,20.72,21.37,926217,0.0,1.0
2019-11-05,20.48,21.21,20.2,20.79,963370,20.48,21.21,20.2,20.79,963370,0.0,1.0
2019-11-06,20.0,20.7,19.89,20.4,704983,20.0,20.7,19.89,20.4,704983,0.0,1.0
2019-11-07,19.17,20.35,19.11,20.1,670400,19.17,20.35,19.11,20.1,670400,0.0,1.0
2019-11-08,19.4,19.44,18.755,19.05,651344,19.4,19.44,18.755,19.05,651344,0.0,1.0
2019-11-11,20.18,20.39,19.1,19.3,456884,20.18,20.39,19.1,19.3,456884,0.0,1.0
2019-11-12,20.15,20.59,19.83,20.19,403509,20.15,20.59,19.83,20.19,403509,0.0,1.0
2019-11-13,21.33,21.5605,19.84,19.97,803281,21.33,21.5605,19.84,19.97,803281,0.0,1.0
2019-11-14,21.09,21.6668,20.79,21.65,622478,21.09,21.6668,20.79,21.65,622478,0.0,1.0
2019-11-15,21.45,21.64,20.8455,20.98,413611,21.45,21.64,20.8455,20.98,413611,0.0,1.0
2019-11-18,22.07,22.299,21.3,21.43,362326,22.07,22.299,21.3,21.43,362326,0.0,1.0
2019-11-19,22.36,22.67,21.43,22.0,497000,22.36,22.67,21.43,22.0,497000,0.0,1.0
2019-11-20,23.53,23.81,22.08,22.51,1089181,23.53,23.81,22.08,22.51,1089181,0.0,1.0
2019-11-21,25.15,25.39,23.7628,23.98,1108819,25.15,25.39,23.7628,23.98,1108819,0.0,1.0
2019-11-22,24.19,25.9764,23.75,25.86,628070,24.19,25.9764,23.75,25.86,628070,0.0,1.0
2019-11-25,25.12,25.28,24.5,24.5,420115,25.12,25.28,24.5,24.5,420115,0.0,1.0
2019-11-26,26.21,26.25,25.16,25.16,788714,26.21,26.25,25.16,25.16,788714,0.0,1.0
2019-11-27,26.85,27.13,26.07,26.59,1021414,26.85,27.13,26.07,26.59,1021414,0.0,1.0
2019-11-29,26.57,26.85,26.3,26.55,204529,26.57,26.85,26.3,26.55,204529,0.0,1.0
2019-12-02,26.3,26.955,25.18,26.88,587762,26.3,26.955,25.18,26.88,587762,0.0,1.0
2019-12-03,27.02,27.189,25.51,25.65,746251,27.02,27.189,25.51,25.65,746251,0.0,1.0
2019-12-04,25.01,26.4216,23.8002,25.76,2722755,25.01,26.4216,23.8002,25.76,2722755,0.0,1.0
2019-12-05,25.1,25.425,24.36,24.86,636999,25.1,25.425,24.36,24.86,636999,0.0,1.0
2019-12-06,24.41,24.65,24.06,24.5,11307243,24.41,24.65,24.06,24.5,11307243,0.0,1.0
2019-12-09,24.43,24.64,24.07,24.25,2544625,24.43,24.64,24.07,24.25,2544625,0.0,1.0
2019-12-10,24.35,24.85,24.35,24.43,3222009,24.35,24.85,24.35,24.43,3222009,0.0,1.0
2019-12-11,24.01,24.42,23.9,24.3,2184130,24.01,24.42,23.9,24.3,2184130,0.0,1.0
2019-12-12,23.82,24.28,23.6,24.0,1505819,23.82,24.28,23.6,24.0,1505819,0.0,1.0
2019-12-13,24.36,24.49,23.45,23.6,1056390,24.36,24.49,23.45,23.6,1056390,0.0,1.0
2019-12-16,25.33,25.54,24.53,24.66,2251195,25.33,25.54,24.53,24.66,2251195,0.0,1.0
2019-12-17,24.63,25.514,24.585,25.43,760372,24.63,25.514,24.585,25.43,760372,0.0,1.0
2019-12-18,24.64,24.87,24.5,24.6,823708,24.64,24.87,24.5,24.6,823708,0.0,1.0
2019-12-19,24.74,25.13,24.59,24.63,962568,24.74,25.13,24.59,24.63,962568,0.0,1.0
2019-12-20,25.52,25.67,24.7887,25.01,3205240,25.52,25.67,24.7887,25.01,3205240,0.0,1.0
2019-12-23,25.87,26.06,25.53,25.66,1571745,25.87,26.06,25.53,25.66,1571745,0.0,1.0
2019-12-24,25.72,26.36,25.42,26.14,553614,25.72,26.36,25.42,26.14,553614,0.0,1.0
2019-12-26,26.6,26.99,25.47,25.5,844967,26.6,26.99,25.47,25.5,844967,0.0,1.0
2019-12-27,25.66,27.0,25.6,26.88,863024,25.66,27.0,25.6,26.88,863024,0.0,1.0
2019-12-30,26.02,26.48,25.05,25.62,1193470,26.02,26.48,25.05,25.62,1193470,0.0,1.0
2019-12-31,25.3,26.74,25.16,25.9,1731647,25.3,26.74,25.16,25.9,1731647,0.0,1.0
2020-01-02,26.03,26.42,25.43,25.57,1040279,26.03,26.42,25.43,25.57,1040279,0.0,1.0
2020-01-03,26.32,26.4,25.52,25.64,711590,26.32,26.4,25.52,25.64,711590,0.0,1.0
2020-01-06,28.95,29.21,26.07,26.07,4647630,28.95,29.21,26.07,26.07,4647630,0.0,1.0
2020-01-07,28.13,29.65,27.91,29.52,2198607,28.13,29.65,27.91,29.52,2198607,0.0,1.0
2020-01-08,28.01,28.25,26.62,28.03,2521062,28.01,28.25,26.62,28.03,2521062,0.0,1.0
2020-01-09,27.48,28.7399,27.25,28.5,1000654,27.48,28.7399,27.25,28.5,1000654,0.0,1.0
2020-01-10,27.76,29.08,27.55,27.94,1501564,27.76,29.08,27.55,27.94,1501564,0.0,1.0
2020-01-13,28.83,29.13,27.55,28.0,1338255,28.83,29.13,27.55,28.0,1338255,0.0,1.0
2020-01-14,27.79,30.15,27.22,29.72,2479775,27.79,30.15,27.22,29.72,2479775,0.0,1.0
2020-01-15,27.5,28.44,27.31,27.88,1058466,27.5,28.44,27.31,27.88,1058466,0.0,1.0
2020-01-16,27.4,27.89,26.88,27.7,1663109,27.4,27.89,26.88,27.7,1663109,0.0,1.0
2020-01-17,26.82,27.6,26.64,27.5,1275554,26.82,27.6,26.64,27.5,1275554,0.0,1.0
2020-01-21,26.26,27.65,26.2,27.0,2466970,26.26,27.65,26.2,27.0,2466970,0.0,1.0
2020-01-22,26.09,26.91,25.73,26.51,2020579,26.09,26.91,25.73,26.51,2020579,0.0,1.0
2020-01-23,27.88,28.2,26.1,26.29,1915374,27.88,28.2,26.1,26.29,1915374,0.0,1.0
2020-01-24,27.76,28.44,27.54,28.09,1347416,27.76,28.44,27.54,28.09,1347416,0.0,1.0
2020-01-27,27.94,28.1293,26.6,26.91,2015291,27.94,28.1293,26.6,26.91,2015291,0.0,1.0
2020-01-28,28.68,28.7978,27.76,28.22,3343859,28.68,28.7978,27.76,28.22,3343859,0.0,1.0
2020-01-29,31.0,32.9465,29.85,31.35,4292271,31.0,32.9465,29.85,31.35,4292271,0.0,1.0
2020-01-30,32.06,32.09,30.03,31.0,1923101,32.06,32.09,30.03,31.0,1923101,0.0,1.0
2020-01-31,31.31,32.277,30.75,32.18,1136612,31.31,32.277,30.75,32.18,1136612,0.0,1.0
2020-02-03,30.22,30.52,29.4,29.55,5566879,30.22,30.52,29.4,29.55,5566879,0.0,1.0
2020-02-04,32.4,32.51,30.355,30.63,2597168,32.4,32.51,30.355,30.63,2597168,0.0,1.0
2020-02-05,31.95,33.33,31.16,33.26,2170401,31.95,33.33,31.16,33.26,2170401,0.0,1.0
2020-02-06,31.94,32.69,31.03,31.94,1000681,31.94,32.69,31.03,31.94,1000681,0.0,1.0
2020-02-07,32.69,34.34,31.26,32.16,1982055,32.69,34.34,31.26,32.16,1982055,0.0,1.0
2020-02-10,33.82,33.9603,32.7,33.09,812875,33.82,33.9603,32.7,33.09,812875,0.0,1.0
2020-02-11,35.69,35.9,33.91,34.08,2781814,35.69,35.9,33.91,34.08,2781814,0.0,1.0
2020-02-12,36.21,36.3637,34.9,35.5,1827646,36.21,36.3637,34.9,35.5,1827646,0.0,1.0
2020-02-13,35.98,36.49,35.52,36.0,2527578,35.98,36.49,35.52,36.0,2527578,0.0,1.0
2020-02-14,36.12,36.46,35.78,36.31,1181707,36.12,36.46,35.78,36.31,1181707,0.0,1.0
2020-02-18,35.14,36.12,35.0,35.79,1325447,35.14,36.12,35.0,35.79,1325447,0.0,1.0
2020-02-19,35.12,35.94,33.6098,33.71,2588024,35.12,35.94,33.6098,33.71,2588024,0.0,1.0
2020-02-20,35.39,37.065,34.16,35.72,3141111,35.39,37.065,34.16,35.72,3141111,0.0,1.0
2020-02-21,33.46,34.35,33.31,34.22,10470809,33.46,34.35,33.31,34.22,10470809,0.0,1.0
2020-02-24,32.93,33.24,32.05,32.05,2768317,32.93,33.24,32.05,32.05,2768317,0.0,1.0
2020-02-25,32.6,33.5,32.09,33.31,5124348,32.6,33.5,32.09,33.31,5124348,0.0,1.0
2020-02-26,32.58,33.39,32.31,32.46,2217564,32.58,33.39,32.31,32.46,2217564,0.0,1.0
2020-02-27,31.64,32.71,30.7804,31.98,3407812,31.64,32.71,30.7804,31.98,3407812,0.0,1.0
2020-02-28,32.3,32.32,30.06,30.43,2856106,32.3,32.32,30.06,30.43,2856106,0.0,1.0
2020-03-02,32.38,32.8,31.1206,32.5,3429040,32.38,32.8,31.1206,32.5,3429040,0.0,1.0
2020-03-03,31.54,33.345,30.59,32.92,2521692,31.54,33.345,30.59,32.92,2521692,0.0,1.0
2020-03-04,32.89,33.23,32.1,33.23,2108131,32.89,33.23,32.1,33.23,2108131,0.0,1.0
2020-03-05,33.29,33.7678,32.36,32.62,1990986,33.29,33.7678,32.36,32.62,1990986,0.0,1.0
2020-03-06,30.25,32.94,29.62,32.68,4144656,30.25,32.94,29.62,32.68,4144656,0.0,1.0
2020-03-09,26.36,28.45,25.7,26.5,5478087,26.36,28.45,25.7,26.5,5478087,0.0,1.0
2020-03-10,27.1,27.49,24.96,27.11,2982685,27.1,27.49,24.96,27.11,2982685,0.0,1.0
2020-03-11,24.22,26.75,23.53,26.47,3548375,24.22,26.75,23.53,26.47,3548375,0.0,1.0
2020-03-12,22.11,23.19,21.26,22.0,3309973,22.11,23.19,21.26,22.0,3309973,0.0,1.0
2020-03-13,23.47,24.38,21.1401,23.5,2581699,23.47,24.38,21.1401,23.5,2581699,0.0,1.0
2020-03-16,19.37,21.8568,18.79,20.96,3536236,19.37,21.8568,18.79,20.96,3536236,0.0,1.0
2020-03-17,19.51,20.42,18.5,20.0,3315808,19.51,20.42,18.5,20.0,3315808,0.0,1.0
2020-03-18,19.52,19.74,17.1,18.29,2582582,19.52,19.74,17.1,18.29,2582582,0.0,1.0
2020-03-19,20.88,21.65,18.22,19.52,1757831,20.88,21.65,18.22,19.52,1757831,0.0,1.0
2020-03-20,22.78,23.975,20.76,21.15,5717393,22.78,23.975,20.76,21.15,5717393,0.0,1.0
2020-03-23,22.19,23.05,20.965,22.97,1749938,22.19,23.05,20.965,22.97,1749938,0.0,1.0
2020-03-24,25.75,26.0,23.07,23.52,1831067,25.75,26.0,23.07,23.52,1831067,0.0,1.0
2020-03-25,26.34,27.39,24.325,25.57,2179657,26.34,27.39,24.325,25.57,2179657,0.0,1.0
2020-03-26,25.65,26.86,25.11,25.52,1398985,25.65,26.86,25.11,25.52,1398985,0.0,1.0
2020-03-27,24.49,25.0,23.74,24.83,1373964,24.49,25.0,23.74,24.83,1373964,0.0,1.0
2020-03-30,24.55,25.29,23.96,24.55,770396,24.55,25.29,23.96,24.55,770396,0.0,1.0
2020-03-31,23.84,25.81,23.53,24.4,1578531,23.84,25.81,23.53,24.4,1578531,0.0,1.0
2020-04-01,22.52,22.87,21.59,22.72,1319593,22.52,22.87,21.59,22.72,1319593,0.0,1.0
2020-04-02,21.38,23.04,20.74,21.81,1750189,21.38,23.04,20.74,21.81,1750189,0.0,1.0
2020-04-03,20.65,21.96,19.95,21.25,1531503,20.65,21.96,19.95,21.25,1531503,0.0,1.0
2020-04-06,22.54,22.88,20.65,20.75,2457117,22.54,22.88,20.65,20.75,2457117,0.0,1.0
2020-04-07,23.0,23.705,22.22,23.26,1993249,23.0,23.705,22.22,23.26,1993249,0.0,1.0
2020-04-08,24.48,24.89,22.46,23.43,2026553,24.48,24.89,22.46,23.43,2026553,0.0,1.0
2020-04-09,24.76,26.25,24.2606,24.7,1319625,24.76,26.25,24.2606,24.7,1319625,0.0,1.0
2020-04-13,24.22,24.67,23.05,24.67,1451340,24.22,24.67,23.05,24.67,1451340,0.0,1.0
2020-04-14,25.55,25.96,24.501,25.0,1261832,25.55,25.96,24.501,25.0,1261832,0.0,1.0
2020-04-15,25.05,25.175,24.2,25.0,1598120,25.05,25.175,24.2,25.0,1598120,0.0,1.0
2020-04-16,25.78,26.25,25.1,26.01,1634150,25.78,26.25,25.1,26.01,1634150,0.0,1.0
2020-04-17,25.7,26.425,25.355,25.85,1599570,25.7,26.425,25.355,25.85,1599570,0.0,1.0
2020-04-20,26.54,27.105,25.14,25.68,1967531,26.54,27.105,25.14,25.68,1967531,0.0,1.0
2020-04-21,25.56,27.17,25.34,26.22,1601936,25.56,27.17,25.34,26.22,1601936,0.0,1.0
2020-04-22,27.29,28.12,26.09,27.01,3310616,27.29,28.12,26.09,27.01,3310616,0.0,1.0
2020-04-23,27.55,28.3,26.53,27.46,1478610,27.55,28.3,26.53,27.46,1478610,0.0,1.0
2020-04-24,28.55,29.49,27.53,27.93,1828542,28.55,29.49,27.53,27.93,1828542,0.0,1.0
2020-04-27,28.89,29.5,28.62,29.37,1219615,28.89,29.5,28.62,29.37,1219615,0.0,1.0
2020-04-28,28.49,30.47,27.57,29.35,1831807,28.49,30.47,27.57,29.35,1831807,0.0,1.0
2020-04-29,30.19,30.69,29.0784,29.2,1279084,30.19,30.69,29.0784,29.2,1279084,0.0,1.0
2020-04-30,29.85,30.81,29.57,30.11,879999,29.85,30.81,29.57,30.11,879999,0.0,1.0
2020-05-01,27.16,29.17,26.92,29.17,2133650,27.16,29.17,26.92,29.17,2133650,0.0,1.0
2020-05-04,28.26,29.23,26.99,26.99,1131670,28.26,29.23,26.99,26.99,1131670,0.0,1.0
2020-05-05,29.3,30.1,28.8,28.85,1153437,29.3,30.1,28.8,28.85,1153437,0.0,1.0
2020-05-06,29.81,30.21,29.01,29.48,1104220,29.81,30.21,29.01,29.48,1104220,0.0,1.0
2020-05-07,31.89,32.52,30.85,31.01,2457354,31.89,32.52,30.85,31.01,2457354,0.0,1.0
2020-05-08,31.22,32.64,31.05,32.42,2752761,31.22,32.64,31.05,32.42,2752761,0.0,1.0
2020-05-11,33.5,34.28,31.69,32.22,3723718,33.5,34.28,31.69,32.22,3723718,0.0,1.0
2020-05-12,32.4,33.41,30.25,31.73,4928293,32.4,33.41,30.25,31.73,4928293,0.0,1.0
2020-05-13,32.93,33.61,31.4,33.53,3679205,32.93,33.61,31.4,33.53,3679205,0.0,1.0
2020-05-14,33.0,33.39,31.75,32.56,2031587,33.0,33.39,31.75,32.56,2031587,0.0,1.0
2020-05-15,33.03,33.42,32.435,32.87,2059917,33.03,33.42,32.435,32.87,2059917,0.0,1.0
2020-05-18,34.89,35.0,33.5,33.79,2098209,34.89,35.0,33.5,33.79,2098209,0.0,1.0
2020-05-19,36.49,37.05,35.06,35.19,3132296,36.49,37.05,35.06,35.19,3132296,0.0,1.0
2020-05-20,36.82,39.0,36.62,37.83,2639690,36.82,39.0,36.62,37.83,2639690,0.0,1.0
2020-05-21,36.05,37.04,35.12,36.68,2401032,36.05,37.04,35.12,36.68,2401032,0.0,1.0
2020-05-22,37.0,37.15,35.55,36.04,2158518,37.0,37.15,35.55,36.04,2158518,0.0,1.0
2020-05-26,37.28,38.34,36.21,38.31,2388755,37.28,38.34,36.21,38.31,2388755,0.0,1.0
2020-05-27,35.93,37.3,33.31,37.06,2321621,35.93,37.3,33.31,37.06,2321621,0.0,1.0
2020-05-28,37.73,38.9,36.065,36.09,2483883,37.73,38.9,36.065,36.09,2483883,0.0,1.0
2020-05-29,38.47,39.1,37.36,38.14,9993205,38.47,39.1,37.36,38.14,9993205,0.0,1.0
2020-06-01,38.66,38.95,36.08,37.98,3246080,38.66,38.95,36.08,37.98,3246080,0.0,1.0
2020-06-02,36.77,38.59,36.4,38.59,3331029,36.77,38.59,36.4,38.59,3331029,0.0,1.0
2020-06-03,36.23,36.3,34.61,35.0,15303694,36.23,36.3,34.61,35.0,15303694,0.0,1.0
2020-06-04,36.15,36.49,35.01,35.88,8071685,36.15,36.49,35.01,35.88,8071685,0.0,1.0
2020-06-05,37.3,38.19,35.27,35.41,6456605,37.3,38.19,35.27,35.41,6456605,0.0,1.0
2020-06-08,36.52,37.38,35.42,37.22,2347351,36.52,37.38,35.42,37.22,2347351,0.0,1.0
2020-06-09,37.96,39.41,36.22,36.52,4457003,37.96,39.41,36.22,36.52,4457003,0.0,1.0
2020-06-10,37.9,39.26,37.02,38.95,2324590,37.9,39.26,37.02,38.95,2324590,0.0,1.0
2020-06-11,35.44,37.45,35.219,36.26,2426979,35.44,37.45,35.219,36.26,2426979,0.0,1.0
2020-06-12,35.89,37.1,35.16,36.31,2020715,35.89,37.1,35.16,36.31,2020715,0.0,1.0
2020-06-15,38.58,38.8199,34.88,35.31,3714875,38.58,38.8199,34.88,35.31,3714875,0.0,1.0
2020-06-16,39.96,40.66,38.7605,39.63,4403318,39.96,40.66,38.7605,39.63,4403318,0.0,1.0
2020-06-17,40.65,41.67,40.07,40.49,4113381,40.65,41.67,40.07,40.49,4113381,0.0,1.0
2020-06-18,40.41,40.91,39.41,40.64,1701631,40.41,40.91,39.41,40.64,1701631,0.0,1.0
2020-06-19,41.8,43.1,40.9291,42.83,3845301,41.8,43.1,40.9291,42.83,3845301,0.0,1.0
2020-06-22,42.6,43.16,41.63,41.95,1961592,42.6,43.16,41.63,41.95,1961592,0.0,1.0
2020-06-23,42.66,44.16,42.4,42.95,2048175,42.66,44.16,42.4,42.95,2048175,0.0,1.0
2020-06-24,42.34,43.12,41.03,42.14,2247115,42.34,43.12,41.03,42.14,2247115,0.0,1.0
2020-06-25,40.98,42.5566,40.07,42.29,2732515,40.98,42.5566,40.07,42.29,2732515,0.0,1.0
2020-06-26,41.4,41.8,40.1,41.21,4877394,41.4,41.8,40.1,41.21,4877394,0.0,1.0
2020-06-29,40.53,41.44,38.21,41.25,3004300,40.53,41.439,38.21,41.25,3004300,0.0,1.0
2020-06-30,40.6,40.92,39.78,40.63,4013800,40.6,40.92,39.775,40.63,4013800,0.0,1.0
2020-07-01,42.85,43.31,40.61,40.61,2317200,42.85,43.31,40.61,40.61,2317200,0.0,1.0
2020-07-02,42.35,43.38,41.62,43.21,2021800,42.35,43.385,41.62,43.21,2021800,0.0,1.0
2020-07-06,41.08,42.91,41.02,42.75,2747500,41.08,42.91,41.02,42.75,2747500,0.0,1.0
2020-07-07,41.82,42.47,40.8,41.2,1935800,41.82,42.47,40.805,41.2,1935800,0.0,1.0
2020-07-08,42.36,42.9,41.59,42.5,2407100,42.36,42.9,41.59,42.5,2407100,0.0,1.0
2020-07-09,44.06,44.37,41.06,42.82,3916500,44.06,44.37,41.06,42.82,3916500,0.0,1.0
2020-07-10,43.38,44.64,42.21,44.41,2830300,43.38,44.645,42.21,44.41,2830300,0.0,1.0
2020-07-13,39.49,44.2,38.88,43.65,4576500,39.49,44.198,38.88,43.65,4576500,0.0,1.0
2020-07-14,40.83,40.86,37.27,38.37,2459600,40.83,40.86,37.27,38.37,2459600,0.0,1.0
2020-07-15,42.19,42.21,40.45,41.09,2263700,42.19,42.21,40.45,41.09,2263700,0.0,1.0
2020-07-16,40.44,42.13,39.07,42.13,2135300,40.44,42.13,39.07,42.13,2135300,0.0,1.0
2020-07-17,41.64,42.04,39.93,40.45,1544500,41.64,42.04,39.93,40.45,1544500,0.0,1.0
2020-07-20,43.47,43.6,41.41,42.41,1178320,43.47,43.6,41.41,42.41,1178320,0.0,1.0
2020-07-21,43.03,44.25,42.56,44.0,1068026,43.03,44.25,42.56,44.0,1068026,0.0,1.0
2020-07-22,43.16,43.68,42.79,43.0,939103,43.16,43.68,42.79,43.0,939103,0.0,1.0
2020-07-23,42.59,44.45,41.77,42.97,1939081,42.59,44.45,41.77,42.97,1939081,0.0,1.0
2020-07-24,41.28,42.15,39.81,41.8,1882859,41.28,42.15,39.81,41.8,1882859,0.0,1.0
2020-07-27,42.4,42.43,41.45,42.27,2126900,42.4,42.43,41.45,42.27,2126900,0.0,1.0
2020-07-28,40.74,42.63,40.635,42.39,3934751,40.74,42.63,40.635,42.39,3934751,0.0,1.0
2020-07-29,41.91,42.59,38.44,41.97,3926935,41.91,42.59,38.44,41.97,3926935,0.0,1.0
2020-07-30,42.37,42.83,40.365,41.53,2085199,42.37,42.83,40.365,41.53,2085199,0.0,1.0
2020-07-31,41.83,43.32,40.89,43.2,1263040,41.83,43.32,40.89,43.2,1263040,0.0,1.0
2020-08-03,41.4,41.47,40.43,40.72,10473309,41.4,41.47,40.43,40.72,10473309,0.0,1.0
2020-08-04,41.5,41.67,40.51,41.4,5640532,41.5,41.67,40.51,41.4,5640532,0.0,1.0
2020-08-05,42.15,42.93,41.44,41.8,6900560,42.15,42.93,41.44,41.8,6900560,0.0,1.0
2020-08-06,41.24,42.7199,39.92,42.19,3903444,41.24,42.7199,39.92,42.19,3903444,0.0,1.0
2020-08-07,37.84,40.76,37.48,40.76,6301377,37.84,40.76,37.48,40.76,6301377,0.0,1.0
2020-08-10,36.8,38.22,35.53,37.5,5720649,36.8,38.22,35.53,37.5,5720649,0.0,1.0
2020-08-11,36.81,37.62,35.42,36.42,5392141,36.81,37.62,35.42,36.42,5392141,0.0,1.0
2020-08-12,36.78,37.353,36.31,36.87,3859843,36.78,37.353,36.31,36.87,3859843,0.0,1.0
2020-08-13,37.53,38.275,36.52,36.76,2324771,37.53,38.275,36.52,36.76,2324771,0.0,1.0
2020-08-14,37.31,38.285,37.24,37.83,2153058,37.31,38.285,37.24,37.83,2153058,0.0,1.0
2020-08-17,38.3,38.39,36.35,36.36,2516980,38.3,38.39,36.35,36.36,2516980,0.0,1.0
2020-08-18,38.83,39.0,38.23,38.77,2629985,38.83,39.0,38.23,38.77,2629985,0.0,1.0
2020-08-19,39.29,39.54,38.125,39.0,2392049,39.29,39.54,38.125,39.0,2392049,0.0,1.0
2020-08-20,40.12,40.37,38.702,38.89,2463807,40.12,40.37,38.702,38.89,2463807,0.0,1.0
2020-08-21,39.76,40.175,39.425,39.98,1989041,39.76,40.175,39.425,39.98,1989041,0.0,1.0
2020-08-24,39.51,40.36,38.85,40.0,1980134,39.51,40.36,38.85,40.0,1980134,0.0,1.0
2020-08-25,40.12,40.39,39.48,39.5,1761730,40.12,40.39,39.48,39.5,1761730,0.0,1.0
2020-08-26,43.63,44.1292,40.89,40.94,3562882,43.63,44.1292,40.89,40.94,3562882,0.0,1.0
2020-08-27,42.68,43.44,42.16,43.44,1411853,42.68,43.44,42.16,43.44,1411853,0.0,1.0
2020-08-28,43.25,44.13,42.99,42.99,2277559,43.25,44.13,42.99,42.99,2277559,0.0,1.0
2020-08-31,44.23,44.4,42.9,43.39,3527772,44.23,44.4,42.9,43.39,3527772,0.0,1.0
2020-09-01,47.09,47.6799,44.81,44.91,5061868,47.09,47.6799,44.81,44.91,5061868,0.0,1.0
2020-09-02,46.69,48.85,44.9,48.75,5477859,46.69,48.85,44.9,48.75,5477859,0.0,1.0
2020-09-03,41.74,45.5,40.27,45.0,4714098,41.74,45.5,40.27,45.0,4714098,0.0,1.0
2020-09-04,39.99,41.75,37.66,40.7,3586446,39.99,41.75,37.66,40.7,3586446,0.0,1.0
2020-09-08,38.59,40.22,37.585,38.3,2441441,38.59,40.22,37.585,38.3,2441441,0.0,1.0
2020-09-09,40.01,40.87,38.61,39.67,3463916,40.01,40.87,38.61,39.67,3463916,0.0,1.0
2020-09-10,39.11,41.0,38.95,40.25,1983980,39.11,41.0,38.95,40.25,1983980,0.0,1.0
2020-09-11,39.13,40.07,38.49,39.62,2311009,39.13,40.07,38.49,39.62,2311009,0.0,1.0
2020-09-14,39.72,40.04,38.5805,39.67,2403737,39.72,40.04,38.5805,39.67,2403737,0.0,1.0
2020-09-15,40.53,41.31,39.86,40.08,2048261,40.53,41.31,39.86,40.08,2048261,0.0,1.0
2020-09-16,39.11,40.7,39.08,40.4,2237242,39.11,40.7,39.08,40.4,2237242,0.0,1.0
2020-09-17,39.85,39.93,37.9,38.2,3871012,39.85,39.93,37.9,38.2,3871012,0.0,1.0
2020-09-18,39.44,40.18,38.53,40.1,2761454,39.44,40.18,38.53,40.1,2761454,0.0,1.0
2020-09-21,40.34,40.39,38.15,38.65,1626704,40.34,40.39,38.15,38.65,1626704,0.0,1.0
2020-09-22,41.23,41.47,40.05,41.0,1741817,41.23,41.47,40.05,41.0,1741817,0.0,1.0
2020-09-23,40.29,41.9,40.26,41.14,2088299,40.29,41.9,40.26,41.14,2088299,0.0,1.0
2020-09-24,38.95,40.34,38.46,39.86,1778087,38.95,40.34,38.46,39.86,1778087,0.0,1.0
2020-09-25,41.18,41.67,39.1028,39.83,1912707,41.18,41.67,39.1028,39.83,1912707,0.0,1.0
2020-09-28,40.82,42.07,40.585,41.55,1411802,40.82,42.07,40.585,41.55,1411802,0.0,1.0
2020-09-29,41.22,41.68,40.45,41.06,1746128,41.22,41.68,40.45,41.06,1746128,0.0,1.0
2020-09-30,41.02,42.39,40.52,40.86,2174153,41.02,42.39,40.52,40.86,2174153,0.0,1.0
2020-10-01,41.39,42.16,41.195,41.83,1987649,41.39,42.16,41.195,41.83,1987649,0.0,1.0
2020-10-02,39.57,41.79,39.5,40.25,1846825,39.57,41.79,39.5,40.25,1846825,0.0,1.0
2020-10-05,39.89,40.79,39.345,39.83,3072128,39.89,40.79,39.345,39.83,3072128,0.0,1.0
2020-10-06,40.07,40.79,39.16,39.47,2517179,40.07,40.79,39.16,39.47,2517179,0.0,1.0
2020-10-07,41.68,42.18,40.93,41.16,2496281,41.68,42.18,40.93,41.16,2496281,0.0,1.0
2020-10-08,41.53,42.13,40.901,42.1,2133361,41.53,42.13,40.901,42.1,2133361,0.0,1.0
2020-10-09,43.05,43.1,41.29,41.75,3041795,43.05,43.1,41.29,41.75,3041795,0.0,1.0
2020-10-12,43.47,43.99,42.62,43.91,2211252,43.47,43.99,42.62,43.91,2211252,0.0,1.0
2020-10-13,44.39,44.8,43.17,43.47,1694511,44.39,44.8,43.17,43.47,1694511,0.0,1.0
2020-10-14,43.71,45.18,43.35,44.68,1814010,43.71,45.18,43.35,44.68,1814010,0.0,1.0
2020-10-15,43.5,43.89,41.83,42.73,1453067,43.5,43.89,41.83,42.73,1453067,0.0,1.0
2020-10-16,42.91,43.8099,42.875,43.5,900682,42.91,43.8099,42.875,43.5,900682,0.0,1.0
2020-10-19,43.87,44.86,43.0496,43.17,2609739,43.87,44.86,43.0496,43.17,2609739,0.0,1.0
2020-10-20,43.16,44.87,43.1,44.0,1172327,43.16,44.87,43.1,44.0,1172327,0.0,1.0
2020-10-21,42.92,43.98,42.5,43.65,1319664,42.92,43.98,42.5,43.65,1319664,0.0,1.0
2020-10-22,42.61,43.15,41.31,42.74,1306987,42.61,43.15,41.31,42.74,1306987,0.0,1.0
2020-10-23,43.32,43.41,42.12,42.94,1141423,43.32,43.41,42.12,42.94,1141423,0.0,1.0
2020-10-26,40.31,43.25,39.54,42.8,2751191,40.31,43.25,39.54,42.8,2751191,0.0,1.0
2020-10-27,40.79,41.55,40.5,41.13,2170584,40.79,41.55,40.5,41.13,2170584,0.0,1.0
2020-10-28,36.11,39.99,36.06,39.03,9965787,36.11,39.99,36.06,39.03,9965787,0.0,1.0
2020-10-29,36.15,37.78,36.11,36.54,5518160,36.15,37.78,36.11,36.54,5518160,0.0,1.0
2020-10-30,35.31,36.17,34.69,36.0,4254511,35.31,36.17,34.69,36.0,4254511,0.0,1.0
2020-11-02,34.5,35.86,34.16,35.82,4188397,34.5,35.86,34.16,35.82,4188397,0.0,1.0
2020-11-03,35.38,35.89,34.425,34.69,4823141,35.38,35.89,34.425,34.69,4823141,0.0,1.0
2020-11-04,36.33,37.67,35.9,36.59,5545848,36.33,37.67,35.9,36.59,5545848,0.0,1.0
2020-11-05,38.68,39.39,37.8,37.9,3687635,38.68,39.39,37.8,37.9,3687635,0.0,1.0
2020-11-06,36.94,39.02,36.855,38.68,2809132,36.94,39.02,36.855,38.68,2809132,0.0,1.0
2020-11-09,35.49,37.53,35.18,37.2,3771214,35.49,37.53,35.18,37.2,3771214,0.0,1.0
2020-11-10,34.36,35.75,33.83,35.22,4224034,34.36,35.75,33.83,35.22,4224034,0.0,1.0
2020-11-11,35.99,36.07,34.66,35.0,2383446,35.99,36.07,34.66,35.0,2383446,0.0,1.0
2020-11-12,35.41,36.56,35.05,36.47,2250405,35.41,36.56,35.05,36.47,2250405,0.0,1.0
2020-11-13,35.19,36.36,34.65,35.79,2118132,35.19,36.36,34.65,35.79,2118132,0.0,1.0
2020-11-16,35.97,36.09,34.815,35.24,1786800,35.97,36.09,34.815,35.24,1786800,0.0,1.0
2020-11-17,36.17,36.4,35.51,35.78,1669877,36.17,36.4,35.51,35.78,1669877,0.0,1.0
2020-11-18,35.47,36.87,35.29,36.22,2110988,35.47,36.87,35.29,36.22,2110988,0.0,1.0
2020-11-19,35.96,36.4699,35.07,35.25,1727651,35.96,36.4699,35.07,35.25,1727651,0.0,1.0
2020-11-20,36.58,37.26,35.51,36.08,1878765,36.58,37.26,35.51,36.08,1878765,0.0,1.0
2020-11-23,36.18,37.045,35.94,36.75,2747197,36.18,37.045,35.94,36.75,2747197,0.0,1.0
2020-11-24,36.37,36.82,35.45,36.0,2903945,36.37,36.82,35.45,36.0,2903945,0.0,1.0
2020-11-25,38.27,38.39,36.47,36.97,2383075,38.27,38.39,36.47,36.97,2383075,0.0,1.0
2020-11-27,38.42,39.26,38.0,39.05,1073316,38.42,39.26,38.0,39.05,1073316,0.0,1.0
2020-11-30,38.02,39.37,37.62,38.74,2535793,38.02,39.37,37.62,38.74,2535793,0.0,1.0
2020-12-01,38.49,38.53,37.22,37.82,2078213,38.49,38.53,37.22,37.82,2078213,0.0,1.0
2020-12-02,38.04,38.12,36.88,37.89,2408458,38.04,38.12,36.88,37.89,2408458,0.0,1.0
2020-12-03,38.65,39.39,38.2,38.24,1664387,38.65,39.39,38.2,38.24,1664387,0.0,1.0
2020-12-04,39.53,39.66,38.61,38.94,1356263,39.53,39.66,38.61,38.94,1356263,0.0,1.0
2020-12-07,39.56,40.06,39.33,39.87,821606,39.56,40.06,39.33,39.87,821606,0.0,1.0
2020-12-08,40.76,41.11,39.35,39.48,1516784,40.76,41.11,39.35,39.48,1516784,0.0,1.0
2020-12-09,38.66,40.25,37.96,40.25,5582413,38.66,40.25,37.96,40.25,5582413,0.0,1.0
2020-12-10,38.71,39.5,37.91,38.5,2599730,38.71,39.5,37.91,38.5,2599730,0.0,1.0
2020-12-11,39.09,39.44,38.47,38.96,2295526,39.09,39.44,38.47,38.96,2295526,0.0,1.0
2020-12-14,38.45,39.22,38.0,39.07,3027315,38.45,39.22,38.0,39.07,3027315,0.0,1.0
2020-12-15,39.48,39.99,38.39,39.05,2279236,39.48,39.99,38.39,39.05,2279236,0.0,1.0
2020-12-16,42.75,43.35,39.405,39.63,5211495,42.75,43.35,39.405,39.63,5211495,0.0,1.0
2020-12-17,43.74,43.95,42.26,43.5,3179459,43.74,43.95,42.26,43.5,3179459,0.0,1.0
2020-12-18,44.12,44.7,43.7218,44.0,3299297,44.12,44.7,43.7218,44.0,3299297,0.0,1.0
2020-12-21,44.09,44.45,43.0622,43.45,1584537,44.09,44.45,43.0622,43.45,1584537,0.0,1.0
2020-12-22,44.51,45.07,43.75,44.27,1729993,44.51,45.07,43.75,44.27,1729993,0.0,1.0
2020-12-23,43.9,44.76,43.5889,44.7,1266792,43.9,44.76,43.5889,44.7,1266792,0.0,1.0
2020-12-24,43.18,44.04,43.08,43.5,649163,43.18,44.04,43.08,43.5,649163,0.0,1.0
2020-12-28,41.55,44.0,41.47,43.97,1588288,41.55,44.0,41.47,43.97,1588288,0.0,1.0
2020-12-29,41.88,42.755,41.19,41.8,1511629,41.88,42.755,41.19,41.8,1511629,0.0,1.0
2020-12-30,43.69,44.08,42.25,42.4,1836258,43.69,44.08,42.25,42.4,1836258,0.0,1.0
2020-12-31,43.27,43.9,42.73,43.44,1185492,43.27,43.9,42.73,43.44,1185492,0.0,1.0
2021-01-04,42.07,43.74,41.02,43.58,1815573,42.07,43.74,41.02,43.58,1815573,0.0,1.0
2021-01-05,41.23,41.8798,40.67,41.85,1432773,41.23,41.8798,40.67,41.85,1432773,0.0,1.0
2021-01-06,39.97,40.47,39.12,40.32,3053647,39.97,40.47,39.12,40.32,3053647,0.0,1.0
2021-01-07,41.18,41.295,40.0501,40.11,1546554,41.18,41.295,40.0501,40.11,1546554,0.0,1.0
2021-01-08,42.27,42.5823,41.49,41.49,2173056,42.27,42.5823,41.49,41.49,2173056,0.0,1.0
2021-01-11,42.02,42.7743,41.12,41.87,2002235,42.02,42.7743,41.12,41.87,2002235,0.0,1.0
2021-01-12,42.9,43.055,41.88,42.27,2009466,42.9,43.055,41.88,42.27,2009466,0.0,1.0
2021-01-13,43.67,44.1743,42.96,43.38,2528415,43.67,44.1743,42.96,43.38,2528415,0.0,1.0
2021-01-14,42.5,44.23,42.31,43.5,2343945,42.5,44.23,42.31,43.5,2343945,0.0,1.0
2021-01-15,43.3,43.75,42.16,43.2,1698894,43.3,43.75,42.16,43.2,1698894,0.0,1.0
2021-01-19,43.8,44.16,43.1,43.77,1479874,43.8,44.16,43.1,43.77,1479874,0.0,1.0
2021-01-20,47.3,48.2,44.68,44.68,4183703,47.3,48.2,44.68,44.68,4183703,0.0,1.0
2021-01-21,46.01,47.72,45.86,47.3,2439325,46.01,47.72,45.86,47.3,2439325,0.0,1.0
2021-01-22,45.07,46.2677,45.02,45.77,1751339,45.07,46.2677,45.02,45.77,1751339,0.0,1.0
2021-01-25,44.39,45.82,41.83,45.55,2894383,44.39,45.82,41.83,45.55,2894383,0.0,1.0
2021-01-26,43.53,44.545,43.3401,44.5,1758221,43.53,44.545,43.3401,44.5,1758221,0.0,1.0
2021-01-27,40.08,42.68,39.82,42.3,4589249,40.08,42.68,39.82,42.3,4589249,0.0,1.0
2021-01-28,42.64,43.47,41.1,42.22,2066531,42.64,43.47,41.1,42.22,2066531,0.0,1.0
2021-01-29,41.51,42.3,40.74,41.97,2350869,41.51,42.3,40.74,41.97,2350869,0.0,1.0
2021-02-01,42.38,42.765,41.3914,42.0,1565331,42.38,42.765,41.3914,42.0,1565331,0.0,1.0
2021-02-02,44.02,44.2198,43.02,43.16,2791298,44.02,44.2198,43.02,43.16,2791298,0.0,1.0
2021-02-03,50.12,52.48,47.7206,48.55,9316853,50.12,52.48,47.7206,48.55,9316853,0.0,1.0
2021-02-04,51.75,53.17,50.28,51.0,3862794,51.75,53.17,50.28,51.0,3862794,0.0,1.0
2021-02-05,55.46,55.7,52.0,52.24,3750234,55.46,55.7,52.0,52.24,3750234,0.0,1.0
2021-02-08,56.11,56.623,54.56,55.88,2612400,56.11,56.623,54.56,55.88,2612400,0.0,1.0
2021-02-09,55.16,56.77,54.96,56.13,2758537,55.16,56.77,54.96,56.13,2758537,0.0,1.0
2021-02-10,54.48,56.2,53.0038,55.5,1426880,54.48,56.2,53.0038,55.5,1426880,0.0,1.0
2021-02-11,54.0,55.295,53.25,55.0,1320013,54.0,55.295,53.25,55.0,1320013,0.0,1.0
2021-02-12,53.53,54.1,52.52,53.75,1960510,53.53,54.1,52.52,53.75,1960510,0.0,1.0
2021-02-16,52.97,53.79,52.01,53.53,1820871,52.97,53.79,52.01,53.53,1820871,0.0,1.0
2021-02-17,52.5,52.75,51.184,51.51,1643972,52.5,52.75,51.184,51.51,1643972,0.0,1.0
2021-02-18,52.99,53.45,50.32,51.26,2372158,52.99,53.45,50.32,51.26,2372158,0.0,1.0
2021-02-19,52.88,54.82,52.42,53.47,2214992,52.88,54.82,52.42,53.47,2214992,0.0,1.0
2021-02-22,50.49,53.2,50.16,52.03,2567513,50.49,53.2,50.16,52.03,2567513,0.0,1.0
2021-02-23,50.63,51.16,46.16,48.08,2739292,50.63,51.16,46.16,48.08,2739292,0.0,1.0
2021-02-24,51.86,52.18,49.56,50.72,1339335,51.86,52.18,49.56,50.72,1339335,0.0,1.0
2021-02-25,50.06,51.98,49.7,51.98,5776527,50.06,51.98,49.7,51.98,5776527,0.0,1.0
2021-02-26,49.76,50.95,48.1201,50.46,2952431,49.76,50.95,48.1201,50.46,2952431,0.0,1.0
2021-03-01,53.35,53.36,50.04,50.71,2414921,53.35,53.36,50.04,50.71,2414921,0.0,1.0
2021-03-02,52.26,53.78,51.55,53.65,2981905,52.26,53.78,51.55,53.65,2981905,0.0,1.0
2021-03-03,50.46,52.92,50.0,52.8,1992994,50.46,52.92,50.0,52.8,1992994,0.0,1.0
2021-03-04,48.12,51.45,46.85,49.52,3492434,48.12,51.45,46.85,49.52,3492434,0.0,1.0
2021-03-05,49.93,50.3,45.58,49.0,3688063,49.93,50.3,45.58,49.0,3688063,0.0,1.0
2021-03-08,47.88,51.19,47.5,50.0,1990551,47.88,51.19,47.5,50.0,1990551,0.0,1.0
2021-03-09,50.85,51.3949,49.34,49.77,2189943,50.85,51.3949,49.34,49.77,2189943,0.0,1.0
2021-03-10,51.1,52.97,50.46,51.72,1758526,51.1,52.97,50.46,51.72,1758526,0.0,1.0
2021-03-11,54.11,54.41,52.0,52.72,2003898,54.11,54.41,52.0,52.72,2003898,0.0,1.0
2021-03-12,52.76,53.47,51.37,53.47,1612331,52.76,53.47,51.37,53.47,1612331,0.0,1.0
2021-03-15,54.27,54.35,51.75,52.1,1576837,54.27,54.35,51.75,52.1,1576837,0.0,1.0
2021-03-16,54.38,56.94,53.68,55.0,2332196,54.38,56.94,53.68,55.0,2332196,0.0,1.0
2021-03-17,54.25,55.22,51.94,53.49,1827683,54.25,55.22,51.94,53.49,1827683,0.0,1.0
2021-03-18,50.09,53.26,49.64,53.14,2332926,50.09,53.26,49.64,53.14,2332926,0.0,1.0
2021-03-19,50.9,51.44,48.96,50.07,2778527,50.9,51.44,48.96,50.07,2778527,0.0,1.0
2021-03-22,51.76,53.62,51.45,53.12,2592926,51.76,53.62,51.45,53.12,2592926,0.0,1.0
2021-03-23,50.6,52.22,50.46,51.86,1906550,50.6,52.22,50.46,51.86,1906550,0.0,1.0
2021-03-24,48.04,51.37,47.93,51.36,2036548,48.04,51.37,47.93,51.36,2036548,0.0,1.0
2021-03-25,47.98,48.1925,45.92,46.2,2780669,47.98,48.1925,45.92,46.2,2780669,0.0,1.0
2021-03-26,47.33,48.42,46.52,47.86,1673487,47.33,48.42,46.52,47.86,1673487,0.0,1.0
2021-03-29,46.75,47.5,46.17,47.26,2655559,46.75,47.5,46.17,47.26,2655559,0.0,1.0
2021-03-30,46.72,47.2,45.51,46.31,1912875,46.72,47.2,45.51,46.31,1912875,0.0,1.0
2021-03-31,48.24,49.0,46.98,47.2,1851100,48.24,49.0,46.98,47.2,1851100,0.0,1.0
2021-04-01,49.55,50.59,49.17,49.28,1651759,49.55,50.59,49.17,49.28,1651759,0.0,1.0
2021-04-05,49.9,50.59,49.12,50.3,1805988,49.9,50.59,49.12,50.3,1805988,0.0,1.0
2021-04-06,50.63,51.44,49.01,49.46,1861838,50.63,51.44,49.01,49.46,1861838,0.0,1.0
2021-04-07,49.85,50.74,49.66,50.12,1462052,49.85,50.74,49.66,50.12,1462052,0.0,1.0
2021-04-08,52.51,52.96,50.73,51.06,1693833,52.51,52.96,50.73,51.06,1693833,0.0,1.0
2021-04-09,52.89,53.28,50.93,52.0,1314036,52.89,53.28,50.93,52.0,1314036,0.0,1.0
2021-04-12,53.01,53.63,52.33,52.54,1237770,53.01,53.63,52.33,52.54,1237770,0.0,1.0
2021-04-13,54.54,54.57,52.71,53.58,972655,54.54,54.57,52.71,53.58,972655,0.0,1.0
2021-04-14,54.14,56.135,53.92,54.98,1317539,54.14,56.135,53.92,54.98,1317539,0.0,1.0
2021-04-15,54.25,55.035,53.63,54.94,1028422,54.25,55.035,53.63,54.94,1028422,0.0,1.0
2021-04-16,53.11,54.22,52.2,54.14,1004818,53.11,54.22,52.2,54.14,1004818,0.0,1.0
2021-04-19,52.29,53.56,51.81,53.18,1215288,52.29,53.56,51.81,53.18,1215288,0.0,1.0
2021-04-20,49.96,52.23,49.45,52.03,1240348,49.96,52.23,49.45,52.03,1240348,0.0,1.0
2021-04-21,50.8,51.1,49.1588,49.91,972308,50.8,51.1,49.1588,49.91,972308,0.0,1.0
2021-04-22,51.15,52.18,50.65,50.93,842334,51.15,52.18,50.65,50.93,842334,0.0,1.0
2021-04-23,52.85,53.13,51.6,51.61,768221,52.85,53.13,51.6,51.61,768221,0.0,1.0
2021-04-26,54.43,54.65,52.87,53.08,1248071,54.43,54.65,52.87,53.08,1248071,0.0,1.0
2021-04-27,54.81,54.98,53.66,54.23,1026077,54.81,54.98,53.66,54.23,1026077,0.0,1.0
2021-04-28,54.56,55.25,54.12,54.87,939313,54.56,55.25,54.12,54.87,939313,0.0,1.0
2021-04-29,52.86,54.99,51.54,54.55,1069110,52.86,54.99,51.54,54.55,1069110,0.0,1.0
2021-04-30,52.04,53.54,51.93,52.48,971770,52.04,53.54,51.93,52.48,971770,0.0,1.0
2021-05-03,50.82,52.71,50.5,52.3,1092650,50.82,52.71,50.5,52.3,1092650,0.0,1.0
2021-05-04,48.77,50.12,47.29,50.12,1760654,48.77,50.12,47.29,50.12,1760654,0.0,1.0
2021-05-05,48.06,50.48,47.43,49.63,1627900,48.06,50.48,47.43,49.63,1627900,0.0,1.0
2021-05-06,46.26,47.84,45.37,47.49,1805359,46.26,47.84,45.37,47.49,1805359,0.0,1.0
2021-05-07,46.78,48.6968,46.06,47.33,1558997,46.78,48.6968,46.06,47.33,1558997,0.0,1.0
2021-05-10,45.37,46.84,44.91,46.16,1637831,45.37,46.84,44.91,46.16,1637831,0.0,1.0
2021-05-11,45.38,46.04,43.23,43.72,1937210,45.38,46.04,43.23,43.72,1937210,0.0,1.0
2021-05-12,44.86,45.5,42.0,42.48,3659972,44.86,45.5,42.0,42.48,3659972,0.0,1.0
2021-05-13,44.52,45.86,43.9,45.47,1930526,44.52,45.86,43.9,45.47,1930526,0.0,1.0
2021-05-14,46.68,46.88,44.71,45.69,1499322,46.68,46.88,44.71,45.69,1499322,0.0,1.0
2021-05-17,46.64,46.88,44.82,44.82,1650001,46.64,46.88,44.82,44.82,1650001,0.0,1.0
2021-05-18,48.1,49.2,46.485,46.84,1674326,48.1,49.2,46.485,46.84,1674326,0.0,1.0
2021-05-19,47.05,47.95,46.01,46.67,1488179,47.05,47.95,46.01,46.67,1488179,0.0,1.0
2021-05-20,49.07,49.55,47.34,47.5,1407671,49.07,49.55,47.34,47.5,1407671,0.0,1.0
2021-05-21,49.16,50.19,49.09,49.71,1213045,49.16,50.19,49.09,49.71,1213045,0.0,1.0
2021-05-24,50.69,50.82,49.4901,49.95,1781054,50.69,50.82,49.4901,49.95,1781054,0.0,1.0
2021-05-25,51.16,51.85,50.38,50.92,1804192,51.16,51.85,50.38,50.92,1804192,0.0,1.0
2021-05-26,51.79,52.01,51.0,51.72,1580017,51.79,52.01,51.0,51.72,1580017,0.0,1.0
2021-05-27,51.51,51.67,50.05,51.35,1700377,51.51,51.67,50.05,51.35,1700377,0.0,1.0
2021-05-28,51.74,53.05,51.58,51.705,958879,51.74,53.05,51.58,51.705,958879,0.0,1.0
2021-06-01,51.29,52.2499,50.51,51.73,1297177,51.29,52.2499,50.51,51.73,1297177,0.0,1.0
2021-06-02,51.73,52.0,50.925,51.39,978407,51.73,52.0,50.925,51.39,978407,0.0,1.0
2021-06-03,49.89,51.53,49.84,51.25,935412,49.89,51.53,49.84,51.25,935412,0.0,1.0
2021-06-04,50.93,51.43,50.355,50.46,869878,50.93,51.43,50.355,50.46,869878,0.0,1.0
2021-06-07,51.62,51.69,50.06,50.6,747311,51.62,51.69,50.06,50.6,747311,0.0,1.0
2021-06-08,53.99,54.25,51.75,52.04,3962344,53.99,54.25,51.75,52.04,3962344,0.0,1.0
2021-06-09,53.23,54.85,53.01,54.31,944781,53.23,54.85,53.01,54.31,944781,0.0,1.0
2021-06-10,54.47,54.575,52.545,53.02,1053530,54.47,54.575,52.545,53.02,1053530,0.0,1.0
2021-06-11,55.44,55.47,54.2,54.56,771841,55.44,55.47,54.2,54.56,771841,0.0,1.0
2021-06-14,56.16,57.04,55.45,55.61,1671427,56.16,57.04,55.45,55.61,1671427,0.0,1.0
2021-06-15,55.02,56.03,54.72,56.0,1268944,55.02,56.03,54.72,56.0,1268944,0.0,1.0
2021-06-16,55.0,55.9,53.84,55.13,1334650,55.0,55.9,53.84,55.13,1334650,0.0,1.0
2021-06-17,56.11,56.3999,54.42,54.62,1313988,56.11,56.3999,54.42,54.62,1313988,0.0,1.0
2021-06-18,57.05,57.98,55.745,56.02,2286486,57.05,57.98,55.745,56.02,2286486,0.0,1.0
2021-06-21,57.77,58.99,56.41,57.21,1755249,57.77,58.99,56.41,57.21,1755249,0.0,1.0
2021-06-22,58.85,58.97,57.4,57.83,1112921,58.85,58.97,57.4,57.83,1112921,0.0,1.0
2021-06-23,58.82,59.25,58.27,58.85,1183301,58.82,59.25,58.27,58.85,1183301,0.0,1.0
2021-06-24,59.66,59.98,59.03,59.5,1361490,59.66,59.98,59.03,59.5,1361490,0.0,1.0
2021-06-25,59.68,59.87,58.63,59.74,1420791,59.68,59.87,58.63,59.74,1420791,0.0,1.0
2021-06-28,59.99,60.65,59.65,60.0,948330,59.99,60.65,59.65,60.0,948330,0.0,1.0
2021-06-29,60.61,60.87,59.27,59.9,1198504,60.61,60.87,59.27,59.9,1198504,0.0,1.0
2021-06-30,58.42,60.345,58.38,60.29,2074309,58.42,60.345,58.38,60.29,2074309,0.0,1.0
2021-07-01,59.65,59.71,57.8,58.21,917241,59.65,59.71,57.8,58.21,917241,0.0,1.0
2021-07-02,59.7,61.1,59.5,60.09,1172841,59.7,61.1,59.5,60.09,1172841,0.0,1.0
2021-07-06,61.51,61.86,59.5,59.7,1549241,61.51,61.86,59.5,59.7,1549241,0.0,1.0
2021-07-07,62.3,62.86,61.0509,62.37,1819342,62.3,62.86,61.0509,62.37,1819342,0.0,1.0
2021-07-08,60.54,61.21,59.27,60.75,1406562,60.54,61.21,59.27,60.75,1406562,0.0,1.0
2021-07-09,61.81,61.96,60.73,61.03,1059797,61.81,61.96,60.73,61.03,1059797,0.0,1.0
2021-07-12,61.67,62.98,61.3084,62.4,1456084,61.67,62.98,61.3084,62.4,1456084,0.0,1.0
2021-07-13,60.8,61.92,60.34,61.5,771297,60.8,61.92,60.34,61.5,771297,0.0,1.0
2021-07-14,59.35,61.98,59.27,61.4,822010,59.35,61.98,59.27,61.4,822010,0.0,1.0
2021-07-15,58.22,59.6,57.84,59.1,1197947,58.22,59.6,57.84,59.1,1197947,0.0,1.0
2021-07-16,58.57,59.31,58.23,58.8,615924,58.57,59.31,58.23,58.8,615924,0.0,1.0
2021-07-19,58.3,58.76,57.0,57.5,718280,58.3,58.76,57.0,57.5,718280,0.0,1.0
2021-07-20,60.47,61.33,58.09,58.38,1474343,60.47,61.33,58.09,58.38,1474343,0.0,1.0
2021-07-21,61.6,61.78,59.32,60.47,1094347,61.6,61.78,59.32,60.47,1094347,0.0,1.0
2021-07-22,62.34,62.47,61.076,61.87,1501419,62.34,62.47,61.076,61.87,1501419,0.0,1.0
2021-07-23,63.48,63.549,61.89,62.6,1340703,63.48,63.549,61.89,62.6,1340703,0.0,1.0
2021-07-26,62.48,63.48,61.67,63.15,1238172,62.48,63.48,61.67,63.15,1238172,0.0,1.0
2021-07-27,62.49,62.98,61.04,62.74,1689748,62.49,62.98,61.04,62.74,1689748,0.0,1.0
2021-07-28,62.22,62.85,60.41,60.91,2094312,62.22,62.85,60.41,60.91,2094312,0.0,1.0
2021-07-29,63.71,64.65,62.33,62.92,1628029,63.71,64.65,62.33,62.92,1628029,0.0,1.0
2021-07-30,63.87,64.55,63.09,63.14,1266488,63.87,64.55,63.09,63.14,1266488,0.0,1.0
2021-08-02,64.12,64.97,62.9,64.11,1259409,64.12,64.97,62.9,64.11,1259409,0.0,1.0
2021-08-03,64.6,65.145,64.12,64.12,1634337,64.6,65.145,64.12,64.12,1634337,0.0,1.0
2021-08-04,65.46,65.805,64.69,65.06,1881672,65.46,65.805,64.69,65.06,1881672,0.0,1.0
2021-08-05,64.97,66.8,64.7,65.5,2597561,64.97,66.8,64.7,65.5,2597561,0.0,1.0
2021-08-06,64.77,66.65,64.2,66.37,1154953,64.77,66.65,64.2,66.37,1154953,0.0,1.0
2021-08-09,65.16,65.5,63.88,64.71,623434,65.16,65.5,63.88,64.71,623434,0.0,1.0
2021-08-10,64.18,65.87,63.8,65.46,847613,64.18,65.87,63.8,65.46,847613,0.0,1.0
2021-08-11,63.05,64.75,62.64,64.31,2784924,63.05,64.75,62.64,64.31,2784924,0.0,1.0
2021-08-12,63.44,64.345,62.72,62.87,1157849,63.44,64.345,62.72,62.87,1157849,0.0,1.0
2021-08-13,63.65,64.205,63.22,63.38,1178960,63.65,64.205,63.22,63.38,1178960,0.0,1.0
2021-08-16,62.25,63.22,60.94,61.99,1236550,62.25,63.22,60.94,61.99,1236550,0.0,1.0
2021-08-17,62.02,62.16,60.82,61.55,1108391,62.02,62.16,60.82,61.55,1108391,0.0,1.0
2021-08-18,62.7,63.45,61.83,61.94,1272737,62.7,63.45,61.83,61.94,1272737,0.0,1.0
2021-08-19,62.02,63.23,61.78,61.78,1432134,62.02,63.23,61.78,61.78,1432134,0.0,1.0
2021-08-20,62.37,62.76,61.4,62.1,1363170,62.37,62.76,61.4,62.1,1363170,0.0,1.0
2021-08-23,64.59,64.725,62.59,62.8,1040657,64.59,64.725,62.59,62.8,1040657,0.0,1.0
2021-08-24,65.59,66.31,65.0,65.33,1203292,65.59,66.31,65.0,65.33,1203292,0.0,1.0
2021-08-25,67.25,68.11,65.555,65.87,2369542,67.25,68.11,65.555,65.87,2369542,0.0,1.0
2021-08-26,66.57,68.0,66.44,67.6,1319742,66.57,68.0,66.44,67.6,1319742,0.0,1.0
2021-08-27,66.97,67.52,66.69,66.72,1390631,66.97,67.52,66.69,66.72,1390631,0.0,1.0
2021-08-30,68.08,68.22,66.75,67.46,2146228,68.08,68.22,66.75,67.46,2146228,0.0,1.0
2021-08-31,68.73,68.81,67.31,68.02,1703242,68.73,68.81,67.31,68.02,1703242,0.0,1.0
2021-09-01,69.04,70.18,68.865,69.0,1515220,69.04,70.18,68.865,69.0,1515220,0.0,1.0
2021-09-02,69.27,69.775,68.95,69.34,778473,69.27,69.775,68.95,69.34,778473,0.0,1.0
2021-09-03,70.93,71.18,69.3,69.3,1416649,70.93,71.18,69.3,69.3,1416649,0.0,1.0
2021-09-07,70.77,71.65,70.28,71.07,1276745,70.77,71.65,70.28,71.07,1276745,0.0,1.0
2021-09-08,69.98,71.165,69.92,70.46,1095501,69.98,71.165,69.92,70.46,1095501,0.0,1.0
2021-09-09,70.64,71.141,70.07,70.23,761560,70.64,71.141,70.07,70.23,761560,0.0,1.0
2021-09-10,70.12,71.51,70.05,71.25,854168,70.12,71.51,70.05,71.25,854168,0.0,1.0
2021-09-13,69.16,70.88,67.8501,70.5,813969,69.16,70.88,67.8501,70.5,813969,0.0,1.0
2021-09-14,70.61,71.23,69.5,69.7,867223,70.61,71.23,69.5,69.7,867223,0.0,1.0
2021-09-15,71.01,71.61,70.5,70.67,960991,71.01,71.61,70.5,70.67,960991,0.0,1.0
2021-09-16,72.44,72.71,71.0,71.07,779224,72.44,72.71,71.0,71.07,779224,0.0,1.0
2021-09-17,71.55,73.08,71.145,72.89,1682071,71.55,73.08,71.145,72.89,1682071,0.0,1.0
2021-09-20,70.3,71.16,69.3,70.01,814728,70.3,71.16,69.3,70.01,814728,0.0,1.0
2021-09-21,70.27,71.31,70.05,71.02,755378,70.27,71.31,70.05,71.02,755378,0.0,1.0
2021-09-22,71.85,72.07,70.27,70.52,785448,71.85,72.07,70.27,70.52,785448,0.0,1.0
2021-09-23,73.78,73.9273,72.01,72.48,1182269,73.78,73.9273,72.01,72.48,1182269,0.0,1.0
2021-09-24,73.97,74.34,72.38,73.5,1116372,73.97,74.34,72.38,73.5,1116372,0.0,1.0
2021-09-27,72.69,73.58,71.315,73.31,2112042,72.69,73.58,71.315,73.31,2112042,0.0,1.0
2021-09-28,68.75,71.455,68.06,71.22,2536709,68.75,71.455,68.06,71.22,2536709,0.0,1.0
2021-09-29,70.14,70.79,68.89,69.24,1521870,70.14,70.79,68.89,69.24,1521870,0.0,1.0
2021-09-30,70.97,72.4,70.725,70.78,1452517,70.97,72.4,70.725,70.78,1452517,0.0,1.0
2021-10-01,72.8,73.02,71.0201,71.48,1354404,72.8,73.02,71.0201,71.48,1354404,0.0,1.0
2021-10-04,69.97,72.27,68.85,72.27,1391660,69.97,72.27,68.85,72.27,1391660,0.0,1.0
2021-10-05,70.5,71.71,70.17,70.81,1783915,70.5,71.71,70.17,70.81,1783915,0.0,1.0
2021-10-06,71.2,71.5385,69.8,69.97,1555409,71.2,71.5385,69.8,69.97,1555409,0.0,1.0
2021-10-07,71.86,74.22,71.6,71.84,1628920,71.86,74.22,71.6,71.84,1628920,0.0,1.0
2021-10-08,71.24,73.0,70.52,72.05,1343133,71.24,73.0,70.52,72.05,1343133,0.0,1.0
2021-10-11,71.53,72.55,70.29,70.59,536533,71.53,72.55,70.29,70.59,536533,0.0,1.0
2021-10-12,73.66,74.2,71.72,72.22,855144,73.66,74.2,71.72,72.22,855144,0.0,1.0
2021-10-13,75.96,76.28,74.24,74.59,2192654,75.96,76.28,74.24,74.59,2192654,0.0,1.0
2021-10-14,76.8,78.98,76.5,78.17,1584942,76.8,78.98,76.5,78.17,1584942,0.0,1.0
2021-10-15,75.39,77.17,75.06,77.17,1609477,75.39,77.17,75.06,77.17,1609477,0.0,1.0
2021-10-18,76.4,77.21,75.46,75.46,1073770,76.4,77.21,75.46,75.46,1073770,0.0,1.0
2021-10-19,76.98,78.11,76.54,76.9,828216,76.98,78.11,76.54,76.9,828216,0.0,1.0
2021-10-20,76.58,77.72,76.15,77.36,745142,76.58,77.72,76.15,77.36,745142,0.0,1.0
2021-10-21,77.75,78.05,76.375,76.43,896982,77.75,78.05,76.375,76.43,896982,0.0,1.0
2021-10-22,78.76,79.665,77.57,77.77,853550,78.76,79.665,77.57,77.77,853550,0.0,1.0
2021-10-25,77.81,80.1276,77.725,79.0,1476477,77.81,80.1276,77.725,79.0,1476477,0.0,1.0
2021-10-26,77.7,78.96,76.47,78.58,2311364,77.7,78.96,76.47,78.58,2311364,0.0,1.0
2021-10-27,70.03,75.0,68.225,73.02,6317527,70.03,75.0,68.225,73.02,6317527,0.0,1.0
2021-10-28,74.12,74.25,71.5,71.5,3164808,74.12,74.25,71.5,71.5,3164808,0.0,1.0
2021-10-29,75.0,75.71,73.35,73.96,2194772,75.0,75.71,73.35,73.96,2194772,0.0,1.0
2021-11-01,73.87,76.46,73.66,75.25,1658557,73.87,76.46,73.66,75.25,1658557,0.0,1.0
2021-11-02,73.77,74.7,73.31,74.0,1752805,73.77,74.7,73.31,74.0,1752805,0.0,1.0
2021-11-03,75.44,76.1,73.53,74.01,1382078,75.44,76.1,73.53,74.01,1382078,0.0,1.0
2021-11-04,77.58,77.76,75.44,75.68,1645943,77.58,77.76,75.44,75.68,1645943,0.0,1.0
2021-11-05,76.3,78.99,75.56,78.33,2453788,76.3,78.99,75.56,78.33,2453788,0.0,1.0
2021-11-08,76.16,77.88,76.13,77.0,1046481,76.16,77.88,76.13,77.0,1046481,0.0,1.0
2021-11-09,76.04,77.175,75.1601,76.76,1297286,76.04,77.175,75.1601,76.76,1297286,0.0,1.0
2021-11-10,72.39,75.72,71.95,75.0,1217253,72.39,75.72,71.95,75.0,1217253,0.0,1.0
2021-11-11,73.37,74.81,73.21,73.5,1024988,73.37,74.81,73.21,73.5,1024988,0.0,1.0
2021-11-12,74.16,74.89,73.62,74.0,1545997,74.16,74.89,73.62,74.0,1545997,0.0,1.0
2021-11-15,70.68,72.55,68.26,72.0,3954124,70.68,72.55,68.26,72.0,3954124,0.0,1.0
2021-11-16,70.36,71.08,68.4436,69.28,1954047,70.36,71.08,68.4436,69.28,1954047,0.0,1.0
2021-11-17,68.3,70.84,68.2,70.36,2207153,68.3,70.84,68.2,70.36,2207153,0.0,1.0
2021-11-18,67.9,68.485,66.11,67.64,3312150,67.9,68.485,66.11,67.64,3312150,0.0,1.0
2021-11-19,66.98,69.69,66.68,68.64,2396548,66.98,69.69,66.68,68.64,2396548,0.0,1.0
2021-11-22,64.51,67.1,62.26,67.0,4399181,64.51,67.1,62.26,67.0,4399181,0.0,1.0
2021-11-23,63.58,64.63,61.46,63.85,4839740,63.58,64.63,61.46,63.85,4839740,0.0,1.0
2021-11-24,63.76,63.88,61.1,62.39,2428263,63.76,63.88,61.1,62.39,2428263,0.0,1.0
2021-11-26,62.97,65.3,62.78,63.49,1038241,62.97,65.3,62.78,63.49,1038241,0.0,1.0
2021-11-29,64.47,64.95,62.51,63.93,1903168,64.47,64.95,62.51,63.93,1903168,0.0,1.0
2021-11-30,62.85,65.79,61.05,64.91,2853431,62.85,65.79,61.05,64.91,2853431,0.0,1.0
2021-12-01,58.19,63.8899,57.97,63.52,2462100,58.19,63.8899,57.97,63.52,2462100,0.0,1.0
2021-12-02,60.3,60.68,57.4201,57.84,2959812,60.3,60.68,57.4201,57.84,2959812,0.0,1.0
2021-12-03,59.21,60.74,56.72,60.38,3164515,59.21,60.74,56.72,60.38,3164515,0.0,1.0
2021-12-06,59.31,59.71,56.91,59.29,2045360,59.31,59.71,56.91,59.29,2045360,0.0,1.0
2021-12-07,62.79,63.36,60.49,61.675,2518046,62.79,63.36,60.49,61.675,2518046,0.0,1.0
2021-12-08,64.93,65.42,60.7,62.92,2519741,64.93,65.42,60.7,62.92,2519741,0.0,1.0
2021-12-09,62.63,65.27,62.33,64.73,2906882,62.63,65.27,62.33,64.73,2906882,0.0,1.0
2021-12-10,61.75,64.59,61.31,63.46,1710214,61.75,64.59,61.31,63.46,1710214,0.0,1.0
2021-12-13,60.16,61.955,59.31,61.63,2160921,60.16,61.955,59.31,61.63,2160921,0.0,1.0
2021-12-14,58.35,59.61,57.24,58.94,2306255,58.35,59.61,57.24,58.94,2306255,0.0,1.0
2021-12-15,59.88,59.9299,58.2,58.82,2321514,59.88,59.9299,58.2,58.82,2321514,0.0,1.0
2021-12-16,56.82,61.22,56.1,61.2,2552479,56.82,61.22,56.1,61.2,2552479,0.0,1.0
2021-12-17,57.58,58.46,55.12,56.12,4138956,57.58,58.46,55.12,56.12,4138956,0.0,1.0
2021-12-20,56.46,57.45,55.6018,56.61,2210306,56.46,57.45,55.6018,56.61,2210306,0.0,1.0
2021-12-21,60.56,60.58,57.03,57.08,1830471,60.56,60.58,57.03,57.08,1830471,0.0,1.0
2021-12-22,60.59,61.71,60.0101,60.14,1669208,60.59,61.71,60.0101,60.14,1669208,0.0,1.0
2021-12-23,60.69,61.04,59.81,60.19,834601,60.69,61.04,59.81,60.19,834601,0.0,1.0
2021-12-27,61.12,62.285,60.74,60.93,923011,61.12,62.285,60.74,60.93,923011,0.0,1.0
2021-12-28,61.19,62.08,60.91,61.7,843255,61.19,62.08,60.91,61.7,843255,0.0,1.0
2021-12-29,60.6,61.5,59.8801,61.41,733379,60.6,61.5,59.8801,61.41,733379,0.0,1.0
2021-12-30,60.57,61.95,60.24,60.24,1591428,60.57,61.95,60.24,60.24,1591428,0.0,1.0
2021-12-31,60.35,61.57,60.35,60.55,1259479,60.35,61.57,60.35,60.55,1259479,0.0,1.0
2022-01-03,59.3,61.17,58.35,60.63,3249786,59.3,61.17,58.35,60.63,3249786,0.0,1.0
2022-01-04,56.29,59.66,54.13,59.3,4562552,56.29,59.66,54.13,59.3,4562552,0.0,1.0
2022-01-05,53.71,57.23,53.365,55.93,2867302,53.71,57.23,53.365,55.93,2867302,0.0,1.0
2022-01-06,53.79,54.8,51.52,52.65,3978052,53.79,54.8,51.52,52.65,3978052,0.0,1.0
2022-01-07,54.05,54.8,52.3,53.73,2144493,54.05,54.8,52.3,53.73,2144493,0.0,1.0
2022-01-10,54.54,54.62,51.17,52.55,2555140,54.54,54.62,51.17,52.55,2555140,0.0,1.0
2022-01-11,56.58,56.73,53.89,54.65,1734596,56.58,56.73,53.89,54.65,1734596,0.0,1.0
2022-01-12,56.72,59.15,55.9,57.12,2492747,56.72,59.15,55.9,57.12,2492747,0.0,1.0
2022-01-13,54.18,57.0,53.941,56.85,1728798,54.18,57.0,53.941,56.85,1728798,0.0,1.0
2022-01-14,52.5,54.43,51.31,54.0,3421941,52.5,54.43,51.31,54.0,3421941,0.0,1.0
2022-01-18,50.9,52.65,50.5,51.01,2196027,50.9,52.65,50.5,51.01,2196027,0.0,1.0
2022-01-19,50.55,52.55,50.41,51.5,2187877,50.55,52.55,50.41,51.5,2187877,0.0,1.0
2022-01-20,50.14,53.26,49.72,51.62,2282755,50.14,53.26,49.72,51.62,2282755,0.0,1.0
2022-01-21,48.49,51.31,47.73,49.5,3589001,48.49,51.31,47.73,49.5,3589001,0.0,1.0
2022-01-24,50.19,50.43,45.56,47.22,2907448,50.19,50.43,45.56,47.22,2907448,0.0,1.0
2022-01-25,48.37,50.18,48.21,49.79,2580030,48.37,50.18,48.21,49.79,2580030,0.0,1.0
2022-01-26,48.08,52.22,47.68,50.36,3613639,48.08,52.22,47.68,50.36,3613639,0.0,1.0
2022-01-27,49.0,51.53,48.77,48.77,2831397,49.0,51.53,48.77,48.77,2831397,0.0,1.0
2022-01-28,52.45,52.52,48.04,49.33,4606286,52.45,52.52,48.04,49.33,4606286,0.0,1.0
2022-01-31,54.86,55.3,52.57,52.73,3941107,54.86,55.3,52.57,52.73,3941107,0.0,1.0
2022-02-01,56.28,56.98,53.775,55.0,3778056,56.28,56.98,53.775,55.0,3778056,0.0,1.0
2022-02-02,46.16,46.5,41.01,41.6,15908759,46.16,46.5,41.01,41.6,15908759,0.0,1.0
2022-02-03,44.0,45.67,43.34,44.01,4309594,44.0,45.67,43.34,44.01,4309594,0.0,1.0
2022-02-04,47.24,47.73,43.995,44.31,4071094,47.24,47.73,43.995,44.31,4071094,0.0,1.0
2022-02-07,47.29,48.4614,46.05,46.78,4799882,47.29,48.4614,46.05,46.78,4799882,0.0,1.0
2022-02-08,46.3,46.91,45.595,46.57,2683347,46.3,46.91,45.595,46.57,2683347,0.0,1.0
2022-02-09,47.2,47.55,46.19,47.0,3293583,47.2,47.55,46.19,47.0,3293583,0.0,1.0
2022-02-10,45.42,47.16,45.005,46.39,4258099,45.42,47.16,45.005,46.39,4258099,0.0,1.0
2022-02-11,43.2,46.305,42.92,45.69,3835886,43.2,46.305,42.92,45.69,3835886,0.0,1.0
2022-02-14,42.72,43.95,42.49,43.09,2561717,42.72,43.95,42.49,43.09,2561717,0.0,1.0
2022-02-15,44.28,44.37,42.7,43.16,2552406,44.28,44.37,42.7,43.16,2552406,0.0,1.0
2022-02-16,43.73,44.17,42.49,43.5,2193914,43.73,44.17,42.49,43.5,2193914,0.0,1.0
2022-02-17,41.76,43.545,41.66,43.18,1454335,41.76,43.545,41.66,43.18,1454335,0.0,1.0
2022-02-18,41.64,42.22,41.0,41.76,2032268,41.64,42.22,41.0,41.76,2032268,0.0,1.0
2022-02-22,40.81,42.13,40.38,40.88,2041966,40.81,42.13,40.38,40.88,2041966,0.0,1.0
2022-02-23,41.09,42.59,41.04,41.6,3439800,41.09,42.59,41.04,41.6,3439800,0.0,1.0
2022-02-24,43.05,43.33,38.99,38.99,2871658,43.05,43.33,38.99,38.99,2871658,0.0,1.0
2022-02-25,43.71,43.95,41.44,43.04,2504096,43.71,43.95,41.44,43.04,2504096,0.0,1.0
2022-02-28,44.42,45.14,42.9,42.9,2674688,44.42,45.14,42.9,42.9,2674688,0.0,1.0
2022-03-01,44.66,46.43,44.35,44.51,2260737,44.66,46.43,44.35,44.51,2260737,0.0,1.0
2022-03-02,45.61,46.21,43.608,45.45,3107832,45.61,46.21,43.608,45.45,3107832,0.0,1.0
2022-03-03,43.15,45.89,42.52,45.89,2318160,43.15,45.89,42.52,45.89,2318160,0.0,1.0
2022-03-04,41.43,44.12,41.04,43.26,2058534,41.43,44.12,41.04,43.26,2058534,0.0,1.0
2022-03-07,40.02,42.425,39.72,42.22,2489623,40.02,42.425,39.72,42.22,2489623,0.0,1.0
2022-03-08,40.4,41.825,38.68,40.03,4380835,40.4,41.825,38.68,40.03,4380835,0.0,1.0
2022-03-09,42.29,43.11,41.38,41.59,3213637,42.29,43.11,41.38,41.59,3213637,0.0,1.0
2022-03-10,40.94,42.05,40.285,41.3,3636965,40.94,42.05,40.285,41.3,3636965,0.0,1.0
2022-03-11,39.92,42.18,39.89,42.14,3246816,39.92,42.18,39.89,42.14,3246816,0.0,1.0
2022-03-14,38.66,40.37,38.0,39.66,2647770,38.66,40.37,38.0,39.66,2647770,0.0,1.0
2022-03-15,39.6,39.825,37.66,38.67,1947920,39.6,39.825,37.66,38.67,1947920,0.0,1.0
2022-03-16,42.56,42.62,40.335,40.38,2143852,42.56,42.62,40.335,40.38,2143852,0.0,1.0
2022-03-17,43.22,43.7675,42.275,42.28,1843879,43.22,43.7675,42.275,42.28,1843879,0.0,1.0
2022-03-18,45.43,45.79,43.15,43.38,2975644,45.43,45.79,43.15,43.38,2975644,0.0,1.0
2022-03-21,45.08,45.92,44.0624,45.14,2193402,45.08,45.92,44.0624,45.14,2193402,0.0,1.0
2022-03-22,47.02,47.53,44.87,44.88,1806855,47.02,47.53,44.87,44.88,1806855,0.0,1.0
2022-03-23,47.0,47.92,45.29,46.03,2298986,47.0,47.92,45.29,46.03,2298986,0.0,1.0
2022-03-24,48.5,48.53,46.37,47.58,2263415,48.5,48.53,46.37,47.58,2263415,0.0,1.0
2022-03-25,47.39,48.89,46.56,48.59,1796593,47.39,48.89,46.56,48.59,1796593,0.0,1.0
2022-03-28,47.69,48.62,46.075,47.56,2771809,47.69,48.62,46.075,47.56,2771809,0.0,1.0
2022-03-29,48.58,49.55,47.87,48.55,4117125,48.58,49.55,47.87,48.55,4117125,0.0,1.0
2022-03-30,47.81,48.68,47.29,48.18,1767677,47.81,48.68,47.29,48.18,1767677,0.0,1.0
2022-03-31,47.1,48.295,47.09,48.0,2921638,47.1,48.295,47.09,48.0,2921638,0.0,1.0
2022-04-01,47.85,48.075,47.0,47.0,1495823,47.85,48.075,47.0,47.0,1495823,0.0,1.0
2022-04-04,48.55,49.2166,48.12,48.2,1196533,48.55,49.2166,48.12,48.2,1196533,0.0,1.0
2022-04-05,46.28,48.89,45.48,48.79,4044472,46.28,48.89,45.48,48.79,4044472,0.0,1.0
2022-04-06,44.38,45.635,44.0,45.44,2945152,44.38,45.635,44.0,45.44,2945152,0.0,1.0
2022-04-07,44.53,44.96,43.52,44.05,2120139,44.53,44.96,43.52,44.05,2120139,0.0,1.0
2022-04-08,43.9,44.83,43.28,43.89,1760028,43.9,44.83,43.28,43.89,1760028,0.0,1.0
2022-04-11,43.72,44.29,42.695,43.27,3005956,43.72,44.29,42.695,43.27,3005956,0.0,1.0
2022-04-12,43.32,45.5,43.0,44.77,3035444,43.32,45.5,43.0,44.77,3035444,0.0,1.0
2022-04-13,44.17,44.31,42.71,43.1,2200234,44.17,44.31,42.71,43.1,2200234,0.0,1.0
2022-04-14,41.89,44.05,41.82,44.05,2101657,41.89,44.05,41.82,44.05,2101657,0.0,1.0
2022-04-18,41.02,41.8,39.47,41.8,4215183,41.02,41.8,39.47,41.8,4215183,0.0,1.0
2022-04-19,42.87,43.34,40.75,41.18,2980725,42.87,43.34,40.75,41.18,2980725,0.0,1.0
2022-04-20,42.58,43.29,41.95,43.25,2604542,42.58,43.29,41.95,43.25,2604542,0.0,1.0
2022-04-21,41.06,43.78,40.97,43.06,2396810,41.06,43.78,40.97,43.06,2396810,0.0,1.0
2022-04-22,39.9,41.63,39.85,41.29,1815780,39.9,41.63,39.85,41.29,1815780,0.0,1.0
2022-04-25,41.02,41.39,39.47,39.57,2496721,41.02,41.39,39.47,39.57,2496721,0.0,1.0
2022-04-26,38.78,40.93,38.78,40.93,3884338,38.78,40.93,38.78,40.93,3884338,0.0,1.0
2022-04-27,38.88,40.23,38.84,39.0,3085293,38.88,40.23,38.84,39.0,3085293,0.0,1.0
2022-04-28,40.34,40.72,38.64,39.27,3055195,40.34,40.72,38.64,39.27,3055195,0.0,1.0
2022-04-29,38.36,41.05,38.19,40.13,1667665,38.36,41.05,38.19,40.13,1667665,0.0,1.0
2022-05-02,39.71,39.73,37.88,38.1,2579851,39.71,39.73,37.88,38.1,2579851,0.0,1.0
2022-05-03,40.01,40.49,39.26,39.54,2562507,40.01,40.49,39.26,39.54,2562507,0.0,1.0
2022-05-04,41.31,41.39,38.57,40.32,2570555,41.31,41.39,38.57,40.32,2570555,0.0,1.0
2022-05-05,37.07,41.28,36.435,41.01,5127031,37.07,41.28,36.435,41.01,5127031,0.0,1.0
2022-05-06,35.64,36.8099,33.77,36.76,7623376,35.64,36.8099,33.77,36.76,7623376,0.0,1.0
2022-05-09,31.92,35.39,31.46,35.0,6976686,31.92,35.39,31.46,35.0,6976686,0.0,1.0
2022-05-10,31.5,33.23,30.095,32.85,4085699,31.5,33.23,30.095,32.85,4085699,0.0,1.0
2022-05-11,30.11,32.63,29.89,31.24,3971870,30.11,32.63,29.89,31.24,3971870,0.0,1.0
2022-05-12,32.54,32.7,29.41,29.63,5581232,32.54,32.7,29.41,29.63,5581232,0.0,1.0
2022-05-13,35.39,35.815,33.39,33.45,4622110,35.39,35.815,33.39,33.45,4622110,0.0,1.0
2022-05-16,33.5,35.46,33.41,34.26,3639443,33.5,35.46,33.41,34.26,3639443,0.0,1.0
2022-05-17,32.81,35.12,32.06,34.04,6568687,32.81,35.12,32.06,34.04,6568687,0.0,1.0
2022-05-18,33.12,35.74,32.84,34.31,6995545,33.12,35.74,32.84,34.31,6995545,0.0,1.0
2022-05-19,36.91,37.49,32.84,33.19,8618062,36.91,37.49,32.84,33.19,8618062,0.0,1.0
2022-05-20,37.97,39.0,36.69,37.37,7018138,37.97,39.0,36.69,37.37,7018138,0.0,1.0
2022-05-23,37.98,38.4167,36.53,37.93,4690192,37.98,38.4167,36.53,37.93,4690192,0.0,1.0
2022-05-24,37.68,37.9,36.66,37.32,2959119,37.68,37.9,36.66,37.32,2959119,0.0,1.0
2022-05-25,37.72,38.18,37.15,37.41,4899030,37.72,38.18,37.15,37.41,4899030,0.0,1.0
2022-05-26,37.6,38.28,36.98,37.49,2715339,37.6,38.28,36.98,37.49,2715339,0.0,1.0
2022-05-27,38.19,38.47,36.93,38.0,4408390,38.19,38.47,36.93,38.0,4408390,0.0,1.0
2022-05-31,37.67,38.4,36.865,38.19,3591506,37.67,38.4,36.865,38.19,3591506,0.0,1.0
2022-06-01,38.87,39.49,37.765,38.03,3869122,38.87,39.49,37.765,38.03,3869122,0.0,1.0
2022-06-02,41.33,41.66,38.21,38.74,3805940,41.33,41.66,38.21,38.74,3805940,0.0,1.0
2022-06-03,40.98,41.78,40.07,40.42,1961972,40.98,41.78,40.07,40.42,1961972,0.0,1.0
2022-06-06,41.6,42.29,41.07,41.7,2178637,41.6,42.29,41.07,41.7,2178637,0.0,1.0
2022-06-07,42.45,42.7,40.68,41.11,1879098,42.45,42.7,40.68,41.11,1879098,0.0,1.0
2022-06-08,43.77,43.86,42.14,42.36,3082689,43.77,43.86,42.14,42.36,3082689,0.0,1.0
2022-06-09,42.39,43.89,42.32,43.38,2088472,42.39,43.89,42.32,43.38,2088472,0.0,1.0
2022-06-10,41.36,41.9,40.25,41.87,2135467,41.36,41.9,40.25,41.87,2135467,0.0,1.0
2022-06-13,39.09,40.33,38.53,39.58,2327371,39.09,40.33,38.53,39.58,2327371,0.0,1.0
2022-06-14,38.82,40.065,38.48,39.16,1771176,38.82,40.065,38.48,39.16,1771176,0.0,1.0
2022-06-15,40.19,40.96,38.78,38.78,2501724,40.19,40.96,38.78,38.78,2501724,0.0,1.0
2022-06-16,37.43,39.7,37.08,39.03,1867308,37.43,39.7,37.08,39.03,1867308,0.0,1.0
2022-06-17,38.46,39.06,37.32,37.45,2590664,38.46,39.06,37.32,37.45,2590664,0.0,1.0
2022-06-21,40.09,40.63,39.1,39.1,3633874,40.09,40.63,39.1,39.1,3633874,0.0,1.0
2022-06-22,40.46,41.26,39.14,39.22,3304603,40.46,41.26,39.14,39.22,3304603,0.0,1.0
2022-06-23,41.8,42.12,40.35,41.14,2822303,41.8,42.12,40.35,41.14,2822303,0.0,1.0
2022-06-24,44.08,44.19,42.35,42.41,4063611,44.08,44.19,42.35,42.41,4063611,0.0,1.0
2022-06-27,42.63,44.4,42.54,44.02,3710624,42.63,44.4,42.54,44.02,3710624,0.0,1.0
2022-06-28,41.6,42.805,41.23,42.36,1935824,41.6,42.805,41.23,42.36,1935824,0.0,1.0
2022-06-29,41.51,41.89,40.87,41.54,1306607,41.51,41.89,40.87,41.54,1306607,0.0,1.0
2022-06-30,39.44,40.97,38.65,40.65,5628505,39.44,40.97,38.65,40.65,5628505,0.0,1.0
2022-07-01,41.01,41.03,39.3,39.45,1843496,41.01,41.03,39.3,39.45,1843496,0.0,1.0
2022-07-05,42.02,42.29,40.13,40.42,2040614,42.02,42.29,40.13,40.42,2040614,0.0,1.0
2022-07-06,41.16,42.7,40.9624,42.41,2323811,41.16,42.7,40.9624,42.41,2323811,0.0,1.0
2022-07-07,42.53,42.87,40.86,41.18,1396200,42.53,42.87,40.86,41.18,1396200,0.0,1.0
2022-07-08,42.01,42.76,41.185,41.72,1196255,42.01,42.76,41.185,41.72,1196255,0.0,1.0
2022-07-11,41.35,41.95,40.06,41.46,1820544,41.35,41.95,40.06,41.46,1820544,0.0,1.0
2022-07-12,36.93,41.63,36.68,41.3,4512905,36.93,41.63,36.68,41.3,4512905,0.0,1.0
2022-07-13,37.27,37.66,35.66,35.8001,3178862,37.27,37.66,35.66,35.8001,3178862,0.0,1.0
2022-07-14,35.41,37.105,35.33,36.65,2212654,35.41,37.105,35.33,36.65,2212654,0.0,1.0
2022-07-15,36.28,36.35,35.395,36.02,1500142,36.28,36.35,35.395,36.02,1500142,0.0,1.0
2022-07-18,36.28,37.52,36.15,36.84,1272740,36.28,37.52,36.15,36.84,1272740,0.0,1.0
2022-07-19,36.9,37.31,35.79,37.06,955936,36.9,37.31,35.79,37.06,955936,0.0,1.0
2022-07-20,39.4,39.58,37.0,37.3,2625583,39.4,39.58,37.0,37.3,2625583,0.0,1.0
2022-07-21,39.91,40.05,38.98,39.56,2125944,39.91,40.05,38.98,39.56,2125944,0.0,1.0
2022-07-22,37.12,39.705,36.7001,39.46,3343930,37.12,39.705,36.7001,39.46,3343930,0.0,1.0
2022-07-25,36.91,37.0,35.85,36.71,2427351,36.91,37.0,35.85,36.71,2427351,0.0,1.0
2022-07-26,35.76,36.91,35.27,36.91,3096851,35.76,36.91,35.27,36.91,3096851,0.0,1.0
2022-07-27,37.72,38.02,36.14,36.52,1726552,37.72,38.02,36.14,36.52,1726552,0.0,1.0
2022-07-28,37.46,38.0,36.59,37.17,2084928,37.46,38.0,36.59,37.17,2084928,0.0,1.0
2022-07-29,37.63,37.82,36.905,37.56,2096944,37.63,37.82,36.905,37.56,2096944,0.0,1.0
2022-08-01,37.49,38.17,36.03,36.98,1983548,37.49,38.17,36.03,36.98,1983548,0.0,1.0
2022-08-02,38.34,39.2,36.83,36.83,3881212,38.34,39.2,36.83,36.83,3881212,0.0,1.0
2022-08-03,40.43,42.15,38.38,38.78,5403362,40.43,42.15,38.38,38.78,5403362,0.0,1.0
2022-08-04,40.74,40.99,38.84,40.17,2843594,40.74,40.99,38.84,40.17,2843594,0.0,1.0
2022-08-05,41.64,41.78,40.1342,40.15,1781329,41.64,41.78,40.1342,40.15,1781329,0.0,1.0
2022-08-08,42.06,42.93,41.6,41.6,1468200,42.06,42.93,41.6,41.6,1468200,0.0,1.0
2022-08-09,41.89,42.075,40.85,41.25,2011390,41.89,42.075,40.85,41.25,2011390,0.0,1.0
2022-08-10,43.34,44.09,43.02,43.41,1894859,43.34,44.09,43.02,43.41,1894859,0.0,1.0
2022-08-11,42.85,44.01,42.57,44.01,1427343,42.85,44.01,42.57,44.01,1427343,0.0,1.0
2022-08-12,43.3,43.97,42.82,43.45,1771768,43.3,43.97,42.82,43.45,1771768,0.0,1.0
2022-08-15,42.84,43.62,42.41,43.04,1670365,42.84,43.62,42.41,43.04,1670365,0.0,1.0
2022-08-16,42.19,42.67,41.514,42.42,1172747,42.19,42.67,41.514,42.42,1172747,0.0,1.0
2022-08-17,41.31,42.0,41.145,41.55,773652,41.31,42.0,41.145,41.55,773652,0.0,1.0
2022-08-18,41.18,41.46,40.94,41.45,1025383,41.18,41.46,40.94,41.45,1025383,0.0,1.0
2022-08-19,39.63,40.72,39.42,40.68,1756851,39.63,40.72,39.42,40.68,1756851,0.0,1.0
2022-08-22,38.79,39.14,38.39,38.69,1135316,38.79,39.14,38.39,38.69,1135316,0.0,1.0
2022-08-23,38.65,39.04,38.29,38.88,1428581,38.65,39.04,38.29,38.88,1428581,0.0,1.0
2022-08-24,38.6,39.57,38.36,38.7,1337534,38.6,39.57,38.36,38.7,1337534,0.0,1.0
2022-08-25,39.0,39.15,38.495,38.99,1611986,39.0,39.15,38.495,38.99,1611986,0.0,1.0
2022-08-26,38.16,39.415,37.76,38.99,1375071,38.16,39.415,37.76,38.99,1375071,0.0,1.0
2022-08-29,38.32,39.05,37.2919,37.5,2462552,38.32,39.05,37.2919,37.5,2462552,0.0,1.0
2022-08-30,38.1,39.0,37.75,38.72,1519738,38.1,39.0,37.75,38.72,1519738,0.0,1.0
2022-08-31,38.18,39.13,37.9556,38.59,2281994,38.18,39.13,37.9556,38.59,2281994,0.0,1.0
2022-09-01,36.58,37.785,35.41,37.62,2775534,36.58,37.785,35.41,37.62,2775534,0.0,1.0
2022-09-02,36.75,37.35,36.44,37.32,1765387,36.75,37.35,36.44,37.32,1765387,0.0,1.0
2022-09-06,38.18,39.88,38.07,38.78,10341683,38.18,39.88,38.07,38.78,10341683,0.0,1.0
2022-09-07,39.15,39.61,37.68,37.89,3674940,39.15,39.61,37.68,37.89,3674940,0.0,1.0
2022-09-08,39.74,40.09,38.89,39.26,3272039,39.74,40.09,38.89,39.26,3272039,0.0,1.0
2022-09-09,40.73,41.21,40.27,40.27,2986903,40.73,41.21,40.27,40.27,2986903,0.0,1.0
2022-09-12,41.51,41.67,40.79,40.88,2985248,41.51,41.67,40.79,40.88,2985248,0.0,1.0
2022-09-13,39.16,40.41,39.04,39.91,3529486,39.16,40.41,39.04,39.91,3529486,0.0,1.0
2022-09-14,39.77,39.86,38.59,39.31,5061728,39.77,39.86,38.59,39.31,5061728,0.0,1.0
2022-09-15,38.64,41.01,38.57,39.0,5542809,38.64,41.01,38.57,39.0,5542809,0.0,1.0
2022-09-16,37.33,37.7,36.66,37.7,30710468,37.33,37.7,36.66,37.7,30710468,0.0,1.0
2022-09-19,37.1,37.21,36.51,36.77,3283283,37.1,37.21,36.51,36.77,3283283,0.0,1.0
2022-09-20,37.45,37.64,36.54,36.69,3345350,37.45,37.64,36.54,36.69,3345350,0.0,1.0
2022-09-21,35.88,37.99,35.86,37.81,2718157,35.88,37.99,35.86,37.81,2718157,0.0,1.0
2022-09-22,34.1,35.94,33.45,35.21,3281290,34.1,35.94,33.45,35.21,3281290,0.0,1.0
2022-09-23,33.21,34.03,32.43,33.5,2774618,33.21,34.03,32.43,33.5,2774618,0.0,1.0
2022-09-26,33.2,34.17,32.95,33.48,3214148,33.2,34.17,32.95,33.48,3214148,0.0,1.0
2022-09-27,33.79,34.12,33.26,34.01,2185259,33.79,34.12,33.26,34.01,2185259,0.0,1.0
2022-09-28,34.59,34.81,33.81,34.0,2291583,34.59,34.81,33.81,34.0,2291583,0.0,1.0
2022-09-29,34.6,34.63,33.66,34.2,2209080,34.6,34.63,33.66,34.2,2209080,0.0,1.0
2022-09-30,34.81,35.76,34.49,34.64,2385010,34.81,35.76,34.49,34.64,2385010,0.0,1.0
2022-10-03,35.89,36.21,34.93,35.17,1983950,35.89,36.21,34.93,35.17,1983950,0.0,1.0
2022-10-04,38.19,38.44,36.67,36.88,3280043,38.19,38.44,36.67,36.88,3280043,0.0,1.0
2022-10-05,38.05,38.29,36.82,37.47,1806142,38.05,38.29,36.82,37.47,1806142,0.0,1.0
2022-10-06,37.9,38.64,37.59,38.07,1964890,37.9,38.64,37.59,38.07,1964890,0.0,1.0
2022-10-07,36.42,37.14,36.07,37.07,1247072,36.42,37.14,36.07,37.07,1247072,0.0,1.0
2022-10-10,34.69,36.54,34.085,36.5,2167282,34.69,36.54,34.085,36.5,2167282,0.0,1.0
2022-10-11,34.25,34.98,33.08,34.65,2469227,34.25,34.98,33.08,34.65,2469227,0.0,1.0
2022-10-12,34.25,34.5,33.55,34.12,3002023,34.25,34.5,33.55,34.12,3002023,0.0,1.0
2022-10-13,33.9,34.35,32.09,32.87,2038545,33.9,34.35,32.09,32.87,2038545,0.0,1.0
2022-10-14,32.59,34.63,32.395,34.32,3002981,32.59,34.63,32.395,34.32,3002981,0.0,1.0
2022-10-17,34.48,35.26,33.37,33.58,3236863,34.48,35.26,33.37,33.58,3236863,0.0,1.0
2022-10-18,34.86,35.99,34.405,35.67,1773863,34.86,35.99,34.405,35.67,1773863,0.0,1.0
2022-10-19,33.65,34.85,33.555,34.51,1734102,33.65,34.85,33.555,34.51,1734102,0.0,1.0
2022-10-20,33.65,34.8,33.425,33.7,1193684,33.65,34.8,33.425,33.7,1193684,0.0,1.0
2022-10-21,33.4,33.52,32.28,33.33,2703397,33.4,33.52,32.28,33.33,2703397,0.0,1.0
2022-10-24,33.74,33.93,32.5,33.19,1965259,33.74,33.93,32.5,33.19,1965259,0.0,1.0
2022-10-25,35.26,35.42,34.0,34.13,1328645,35.26,35.42,34.0,34.13,1328645,0.0,1.0
2022-10-26,34.14,35.71,33.62,34.44,2298826,34.14,35.71,33.62,34.44,2298826,0.0,1.0
2022-10-27,35.31,35.92,34.63,34.63,1510926,35.31,35.92,34.63,34.63,1510926,0.0,1.0
2022-10-28,35.54,35.58,34.28,35.07,2122918,35.54,35.58,34.28,35.07,2122918,0.0,1.0
2022-10-31,35.24,35.67,34.66,35.15,2558666,35.24,35.67,34.66,35.15,2558666,0.0,1.0
2022-11-01,34.17,36.0,33.9,35.83,3994482,34.17,36.0,33.9,35.83,3994482,0.0,1.0
2022-11-02,32.0,34.54,31.55,31.75,6152374,32.0,34.54,31.55,31.75,6152374,0.0,1.0
2022-11-03,33.25,33.8,31.93,32.12,2896916,33.25,33.8,31.93,32.12,2896916,0.0,1.0
2022-11-04,32.49,33.46,31.54,33.43,2565713,32.49,33.46,31.54,33.43,2565713,0.0,1.0
2022-11-07,33.75,33.845,31.88,32.76,2776321,33.75,33.845,31.88,32.76,2776321,0.0,1.0
2022-11-08,35.36,36.205,33.35,34.14,3047229,35.36,36.205,33.35,34.14,3047229,0.0,1.0
2022-11-09,34.13,35.25,33.78,35.06,2910875,34.13,35.25,33.78,35.06,2910875,0.0,1.0
2022-11-10,36.75,39.92,36.37,39.28,4606193,36.75,39.92,36.37,39.28,4606193,0.0,1.0
2022-11-11,38.29,38.55,36.71,36.93,2931591,38.29,38.55,36.71,36.93,2931591,0.0,1.0
2022-11-14,37.4,38.09,36.65,37.96,1603981,37.4,38.09,36.65,37.96,1603981,0.0,1.0
2022-11-15,38.59,39.07,38.02,38.75,1635485,38.59,39.07,38.02,38.75,1635485,0.0,1.0
2022-11-16,37.58,38.29,37.02,37.69,1807305,37.58,38.29,37.02,37.69,1807305,0.0,1.0
2022-11-17,36.73,37.0932,36.11,36.5,1738588,36.73,37.0932,36.11,36.5,1738588,0.0,1.0
2022-11-18,36.59,37.5,36.09,37.5,2181277,36.59,37.5,36.09,37.5,2181277,0.0,1.0
2022-11-21,36.81,37.04,35.955,36.09,1654117,36.81,37.04,35.955,36.09,1654117,0.0,1.0
2022-11-22,36.33,36.93,35.6,36.93,1421054,36.33,36.93,35.6,36.93,1421054,0.0,1.0
2022-11-23,36.88,37.53,36.22,36.44,1172682,36.88,37.53,36.22,36.44,1172682,0.0,1.0
2022-11-25,36.71,36.96,36.3042,36.41,490826,36.71,36.96,36.3042,36.41,490826,0.0,1.0
2022-11-28,36.78,37.08,36.33,36.41,1497739,36.78,37.08,36.33,36.41,1497739,0.0,1.0
2022-11-29,36.39,37.015,36.355,36.79,1046059,36.39,37.015,36.355,36.79,1046059,0.0,1.0
2022-11-30,38.75,38.83,35.89,35.96,2603070,38.75,38.83,35.89,35.96,2603070,0.0,1.0
2022-12-01,39.41,40.1,38.795,38.93,1782414,39.41,40.1,38.795,38.93,1782414,0.0,1.0
2022-12-02,39.06,39.4,38.545,38.66,1095064,39.06,39.4,38.545,38.66,1095064,0.0,1.0
2022-12-05,37.56,38.98,36.855,38.74,1718764,37.56,38.98,36.855,38.74,1718764,0.0,1.0
2022-12-06,36.01,37.65,35.502,37.56,2031210,36.01,37.65,35.502,37.56,2031210,0.0,1.0
2022-12-07,36.09,37.02,35.46,36.02,2754474,36.09,37.02,35.46,36.02,2754474,0.0,1.0
2022-12-08,37.47,37.83,35.645,36.38,1603948,37.47,37.83,35.645,36.38,1603948,0.0,1.0
2022-12-09,36.96,37.7,36.79,37.26,1178015,36.96,37.7,36.79,37.26,1178015,0.0,1.0
2022-12-12,38.29,38.49,37.115,37.21,1163550,38.29,38.49,37.115,37.21,1163550,0.0,1.0
2022-12-13,39.7,40.7,38.75,39.75,2273169,39.7,40.7,38.75,39.75,2273169,0.0,1.0
2022-12-14,40.81,41.15,39.6,39.7,3514805,40.81,41.15,39.6,39.7,3514805,0.0,1.0
2022-12-15,39.34,40.18,39.29,39.7,1896832,39.34,40.18,39.29,39.7,1896832,0.0,1.0
2022-12-16,38.7,39.7499,38.43,39.35,2741810,38.7,39.7499,38.43,39.35,2741810,0.0,1.0
2022-12-19,37.17,38.7,36.98,38.55,2873674,37.17,38.7,36.98,38.55,2873674,0.0,1.0
2022-12-20,37.81,37.9994,36.75,36.75,2017662,37.81,37.9994,36.75,36.75,2017662,0.0,1.0
2022-12-21,38.67,39.02,37.11,37.96,1803069,38.67,39.02,37.11,37.96,1803069,0.0,1.0
2022-12-22,37.33,38.21,36.73,38.12,1172142,37.33,38.21,36.73,38.12,1172142,0.0,1.0
2022-12-23,37.28,37.38,36.51,37.02,725595,37.28,37.38,36.51,37.02,725595,0.0,1.0
2022-12-27,37.19,37.45,36.15,37.02,835113,37.19,37.45,36.15,37.02,835113,0.0,1.0
2022-12-28,37.22,37.846,36.94,36.94,881077,37.22,37.846,36.94,36.94,881077,0.0,1.0
2022-12-29,38.47,38.57,37.265,37.42,972263,38.47,38.57,37.265,37.42,972263,0.0,1.0
2022-12-30,38.3,38.73,37.67,37.67,974988,38.3,38.73,37.67,37.67,974988,0.0,1.0
2023-01-03,38.35,39.64,38.02,39.33,1181888,38.35,39.64,38.02,39.33,1181888,0.0,1.0
2023-01-04,38.59,38.92,38.03,38.92,1188041,38.59,38.92,38.03,38.92,1188041,0.0,1.0
2023-01-05,36.76,38.17,36.595,38.17,2147809,36.76,38.17,36.595,38.17,2147809,0.0,1.0
2023-01-06,36.25,37.2,35.81,37.2,1969593,36.25,37.2,35.81,37.2,1969593,0.0,1.0
2023-01-09,36.89,37.96,36.35,36.6,2718429,36.89,37.96,36.35,36.6,2718429,0.0,1.0
2023-01-10,36.69,36.75,35.67,35.8,1878631,36.69,36.75,35.67,35.8,1878631,0.0,1.0
2023-01-11,37.28,37.4725,36.7,37.24,1205342,37.28,37.4725,36.7,37.24,1205342,0.0,1.0
2023-01-12,36.64,37.46,35.905,37.44,2400199,36.64,37.46,35.905,37.44,2400199,0.0,1.0
2023-01-13,37.01,37.02,35.98,36.16,1583013,37.01,37.02,35.98,36.16,1583013,0.0,1.0
2023-01-17,37.55,37.91,36.52,36.91,2272900,37.55,37.91,36.52,36.91,2272900,0.0,1.0
2023-01-18,37.23,38.42,36.9,37.98,2206722,37.23,38.42,36.9,37.98,2206722,0.0,1.0
2023-01-19,36.02,37.4,36.0,36.92,1428802,36.02,37.4,36.0,36.92,1428802,0.0,1.0
2023-01-20,37.03,37.05,35.99,36.09,1796931,37.03,37.05,35.99,36.09,1796931,0.0,1.0
2023-01-23,38.02,38.06,36.89,37.27,1712524,38.02,38.06,36.89,37.27,1712524,0.0,1.0
2023-01-24,36.98,38.38,36.87,38.22,1440296,36.98,38.38,36.87,38.22,1440296,0.0,1.0
2023-01-25,36.89,36.92,35.39,36.19,1968783,36.89,36.92,35.39,36.19,1968783,0.0,1.0
2023-01-26,38.38,38.42,37.21,37.66,1429438,38.38,38.42,37.21,37.66,1429438,0.0,1.0
2023-01-27,38.24,38.95,38.04,38.04,2411274,38.24,38.95,38.04,38.04,2411274,0.0,1.0
2023-01-30,38.03,38.44,37.8,37.8,2038593,38.03,38.44,37.8,37.8,2038593,0.0,1.0
2023-01-31,38.43,38.465,37.71,37.83,2997305,38.43,38.465,37.71,37.83,2997305,0.0,1.0
2023-02-01,44.54,45.0,42.19,43.21,9765858,44.54,45.0,42.19,43.21,9765858,0.0,1.0
2023-02-02,46.32,47.01,45.44,45.65,7243913,46.32,47.01,45.44,45.65,7243913,0.0,1.0
2023-02-03,47.21,47.29,44.95,44.95,4889904,47.21,47.29,44.95,44.95,4889904,0.0,1.0
2023-02-06,46.33,47.735,46.135,46.89,3276975,46.33,47.735,46.135,46.89,3276975,0.0,1.0
2023-02-07,47.97,47.999,45.54,46.33,2351711,47.97,47.999,45.54,46.33,2351711,0.0,1.0
2023-02-08,44.09,45.14,43.71,44.95,11791821,44.09,45.14,43.71,44.95,11791821,0.0,1.0
2023-02-09,44.11,45.19,43.77,44.41,8444079,44.11,45.19,43.77,44.41,8444079,0.0,1.0
2023-02-10,43.35,43.99,43.02,43.51,3723202,43.35,43.99,43.02,43.51,3723202,0.0,1.0
2023-02-13,43.53,44.03,43.23,43.68,3879728,43.53,44.03,43.23,43.68,3879728,0.0,1.0
2023-02-14,44.37,44.58,42.89,43.4,3343652,44.37,44.58,42.89,43.4,3343652,0.0,1.0
2023-02-15,44.3,45.07,44.13,44.17,3270591,44.3,45.07,44.13,44.17,3270591,0.0,1.0
2023-02-16,43.77,44.65,43.33,43.49,2545834,43.77,44.65,43.33,43.49,2545834,0.0,1.0
2023-02-17,42.71,43.48,42.4201,43.37,2489879,42.71,43.48,42.4201,43.37,2489879,0.0,1.0
2023-02-21,42.5,43.15,41.9,41.96,1905228,42.5,43.15,41.9,41.96,1905228,0.0,1.0
2023-02-22,43.06,43.41,42.485,43.0,2165985,43.06,43.41,42.485,43.0,2165985,0.0,1.0
2023-02-23,43.38,43.87,42.64,43.64,1695777,43.38,43.87,42.64,43.64,1695777,0.0,1.0
2023-02-24,42.94,43.005,42.27,42.43,3353389,42.94,43.005,42.27,42.43,3353389,0.0,1.0
2023-02-27,43.03,44.14,42.68,43.25,5854192,43.03,44.14,42.68,43.25,5854192,0.0,1.0
2023-02-28,42.53,43.7029,42.33,43.1,3800381,42.53,43.7029,42.33,43.1,3800381,0.0,1.0
2023-03-01,42.19,42.68,42.02,42.48,1719740,42.19,42.68,42.02,42.48,1719740,0.0,1.0
2023-03-02,42.16,42.49,41.54,41.92,2498901,42.16,42.49,41.54,41.92,2498901,0.0,1.0
2023-03-03,43.36,43.645,42.44,42.52,2155342,43.36,43.645,42.44,42.52,2155342,0.0,1.0
2023-03-06,42.65,43.62,42.63,43.39,2426100,42.65,43.62,42.63,43.39,2426100,0.0,1.0
2023-03-07,42.13,42.9,42.01,42.66,1268124,42.13,42.9,42.01,42.66,1268124,0.0,1.0
2023-03-08,42.23,42.34,41.76,42.08,1452588,42.23,42.34,41.76,42.08,1452588,0.0,1.0
2023-03-09,40.5,42.45,40.46,42.09,1445131,40.5,42.45,40.46,42.09,1445131,0.0,1.0
2023-03-10,38.33,40.25,38.15,40.25,4429765,38.33,40.25,38.15,40.25,4429765,0.0,1.0
2023-03-13,38.36,39.095,37.21,37.87,2338912,38.36,39.095,37.21,37.87,2338912,0.0,1.0
2023-03-14,39.11,39.65,38.655,39.22,1687022,39.11,39.65,38.655,39.22,1687022,0.0,1.0
2023-03-15,38.35,38.795,38.12,38.37,2341476,38.35,38.795,38.12,38.37,2341476,0.0,1.0
2023-03-16,38.69,39.25,37.78,38.1,2297293,38.69,39.25,37.78,38.1,2297293,0.0,1.0
2023-03-17,38.76,39.275,38.13,38.8,2680432,38.76,39.275,38.13,38.8,2680432,0.0,1.0
2023-03-20,38.37,38.67,37.76,38.6,1743792,38.37,38.67,37.76,38.6,1743792,0.0,1.0
2023-03-21,39.24,39.38,38.35,38.59,1481608,39.24,39.38,38.35,38.59,1481608,0.0,1.0
2023-03-22,38.16,39.215,38.07,39.08,2333259,38.16,39.215,38.07,39.08,2333259,0.0,1.0
2023-03-23,39.41,39.95,38.88,39.15,2094760,39.41,39.95,38.88,39.15,2094760,0.0,1.0
2023-03-24,39.13,39.3,38.63,39.17,1453323,39.13,39.3,38.63,39.17,1453323,0.0,1.0
2023-03-27,39.39,39.65,38.96,39.33,2119485,39.39,39.65,38.96,39.33,2119485,0.0,1.0
2023-03-28,39.21,39.48,39.05,39.13,1304849,39.21,39.48,39.05,39.13,1304849,0.0,1.0
2023-03-29,40.42,40.42,39.37,39.56,1907398,40.42,40.42,39.37,39.56,1907398,0.0,1.0
2023-03-30,40.46,40.97,40.2,40.97,1911964,40.46,40.97,40.2,40.97,1911964,0.0,1.0
2023-03-31,42.3,42.69,40.51,40.6,2547965,42.3,42.69,40.51,40.6,2547965,0.0,1.0
2023-04-03,42.25,42.41,41.665,41.92,2064846,42.25,42.41,41.665,41.92,2064846,0.0,1.0
2023-04-04,42.19,42.8,41.79,42.66,2502499,42.19,42.8,41.79,42.66,2502499,0.0,1.0
2023-04-05,41.07,42.04,40.28,41.93,2574067,41.07,42.04,40.28,41.93,2574067,0.0,1.0
2023-04-06,41.3,41.39,40.27,40.76,923025,41.3,41.39,40.27,40.76,923025,0.0,1.0
2023-04-10,41.66,41.905,40.405,40.69,1663840,41.66,41.905,40.405,40.69,1663840,0.0,1.0
2023-04-11,41.51,41.765,40.8604,41.32,2743028,41.51,41.765,40.8604,41.32,2743028,0.0,1.0
2023-04-12,41.25,42.37,41.16,42.07,1475592,41.25,42.37,41.16,42.07,1475592,0.0,1.0
2023-04-13,42.21,42.24,41.4,41.64,1425720,42.21,42.24,41.4,41.64,1425720,0.0,1.0
2023-04-14,42.28,42.64,41.51,41.93,2139918,42.28,42.64,41.51,41.93,2139918,0.0,1.0
2023-04-17,42.65,42.695,42.17,42.37,1171528,42.65,42.695,42.17,42.37,1171528,0.0,1.0
2023-04-18,43.39,43.425,42.82,43.11,2517731,43.39,43.425,42.82,43.11,2517731,0.0,1.0
2023-04-19,42.89,43.31,42.74,42.96,1577375,42.89,43.31,42.74,42.96,1577375,0.0,1.0
2023-04-20,42.25,42.57,42.085,42.27,1295270,42.25,42.57,42.085,42.27,1295270,0.0,1.0
2023-04-21,42.65,42.805,42.31,42.45,1172862,42.65,42.805,42.31,42.45,1172862,0.0,1.0
2023-04-24,42.75,43.08,42.18,42.7,2319086,42.75,43.08,42.18,42.7,2319086,0.0,1.0
2023-04-25,40.84,42.41,40.43,42.04,4199223,40.84,42.41,40.43,42.04,4199223,0.0,1.0
2023-04-26,41.8,42.19,41.27,41.33,1679006,41.8,42.19,41.27,41.33,1679006,0.0,1.0
2023-04-27,42.44,42.51,41.651,42.33,1890175,42.44,42.51,41.651,42.33,1890175,0.0,1.0
2023-04-28,42.28,42.325,41.4,41.8,1771605,42.28,42.325,41.4,41.8,1771605,0.0,1.0
2023-05-01,42.39,42.47,41.83,42.0,1806879,42.39,42.47,41.83,42.0,1806879,0.0,1.0
2023-05-02,41.32,42.33,41.065,41.92,2112440,41.32,42.33,41.065,41.92,2112440,0.0,1.0
2023-05-03,42.36,42.9,40.57,40.84,2949210,42.36,42.9,40.57,40.84,2949210,0.0,1.0
2023-05-04,43.65,43.98,42.5,42.77,3263975,43.65,43.98,42.5,42.77,3263975,0.0,1.0
2023-05-05,43.96,44.64,43.85,44.0,2907813,43.96,44.64,43.85,44.0,2907813,0.0,1.0
2023-05-08,43.96,44.45,43.355,44.03,2004243,43.96,44.45,43.355,44.03,2004243,0.0,1.0
2023-05-09,44.29,44.445,43.78,43.78,1810743,44.29,44.445,43.78,43.78,1810743,0.0,1.0
2023-05-10,46.26,46.3,44.7112,44.86,3798416,46.26,46.3,44.7112,44.86,3798416,0.0,1.0
2023-05-11,46.96,47.03,45.88,46.37,3866406,46.96,47.03,45.88,46.37,3866406,0.0,1.0
2023-05-12,46.58,46.85,45.795,46.65,2968392,46.58,46.85,45.795,46.65,2968392,0.0,1.0
2023-05-15,46.59,46.8812,46.13,46.56,4094429,46.59,46.8812,46.13,46.56,4094429,0.0,1.0
2023-05-16,46.81,46.91,45.77,46.62,5472696,46.81,46.91,45.77,46.62,5472696,0.0,1.0
2023-05-17,47.07,47.92,44.6,45.98,6848880,47.07,47.92,44.6,45.98,6848880,0.0,1.0
2023-05-18,49.18,49.7825,47.75,48.25,8106006,49.18,49.7825,47.75,48.25,8106006,0.0,1.0
2023-05-19,49.03,49.44,48.6,49.2,2714142,49.03,49.44,48.6,49.2,2714142,0.0,1.0
2023-05-22,49.17,49.6,48.64,48.8,4415806,49.17,49.6,48.64,48.8,4415806,0.0,1.0
2023-05-23,48.94,50.49,48.77,49.04,4102419,48.94,50.49,48.77,49.04,4102419,0.0,1.0
2023-05-24,49.15,49.48,48.2138,48.57,2077466,49.15,49.48,48.2138,48.57,2077466,0.0,1.0
2023-05-25,48.94,50.47,48.615,50.16,2881311,48.94,50.47,48.615,50.16,2881311,0.0,1.0
2023-05-26,49.7,50.24,48.81,49.3,2912181,49.7,50.24,48.81,49.3,2912181,0.0,1.0
2023-05-30,50.46,51.25,49.68,51.0,2933523,50.46,51.25,49.68,51.0,2933523,0.0,1.0
2023-05-31,50.99,51.08,49.8,50.3,3560760,50.99,51.08,49.8,50.3,3560760,0.0,1.0
2023-06-01,51.64,51.83,49.85,50.53,3001307,51.64,51.83,49.85,50.53,3001307,0.0,1.0
2023-06-02,52.62,52.97,51.8327,52.0,3605651,52.62,52.97,51.8327,52.0,3605651,0.0,1.0
2023-06-05,52.8,52.99,51.58,52.12,2203473,52.8,52.99,51.58,52.12,2203473,0.0,1.0
2023-06-06,52.66,52.94,50.08,50.1,3437760,52.66,52.94,50.08,50.1,3437760,0.0,1.0
2023-06-07,50.6,51.97,49.99,51.75,10385681,50.6,51.97,49.99,51.75,10385681,0.0,1.0
2023-06-08,50.7,51.29,50.03,50.6,3600646,50.7,51.29,50.03,50.6,3600646,0.0,1.0
2023-06-09,50.96,51.99,50.47,51.26,2640395,50.96,51.99,50.47,51.26,2640395,0.0,1.0
2023-06-12,51.74,51.79,50.62,51.31,2867330,51.74,51.79,50.62,51.31,2867330,0.0,1.0
2023-06-13,51.57,52.0,51.23,51.98,3210660,51.57,52.0,51.23,51.98,3210660,0.0,1.0
2023-06-14,51.82,51.86,50.891,51.31,2740868,51.82,51.86,50.891,51.31,2740868,0.0,1.0
2023-06-15,52.35,52.75,51.445,51.5,3129151,52.35,52.75,51.445,51.5,3129151,0.0,1.0
2023-06-16,51.21,52.85,51.05,52.73,3588578,51.21,52.85,51.05,52.73,3588578,0.0,1.0
2023-06-20,51.0,51.49,50.38,50.71,2395503,51.0,51.49,50.38,50.71,2395503,0.0,1.0
2023-06-21,50.8,51.09,50.19,51.02,3278935,50.8,51.09,50.19,51.02,3278935,0.0,1.0
2023-06-22,51.02,51.4,50.251,50.59,2203744,51.02,51.4,50.251,50.59,2203744,0.0,1.0
2023-06-23,50.58,51.1837,50.32,50.6,2391060,50.58,51.1837,50.32,50.6,2391060,0.0,1.0
2023-06-26,50.02,50.91,49.89,50.37,2007174,50.02,50.91,49.89,50.37,2007174,0.0,1.0
2023-06-27,50.49,50.8,49.8801,50.46,1439780,50.49,50.8,49.8801,50.46,1439780,0.0,1.0
2023-06-28,51.2,52.31,50.475,50.51,3452523,51.2,52.31,50.475,50.51,3452523,0.0,1.0
2023-06-29,50.99,51.7062,50.7,51.49,1363184,50.99,51.7062,50.7,51.49,1363184,0.0,1.0
2023-06-30,51.47,51.83,51.085,51.44,1754826,51.47,51.83,51.085,51.44,1754826,0.0,1.0
2023-07-03,51.32,51.76,50.91,51.55,925430,51.32,51.76,50.91,51.55,925430,0.0,1.0
2023-07-05,51.41,51.555,50.72,50.92,1725595,51.41,51.555,50.72,50.92,1725595,0.0,1.0
2023-07-06,51.31,51.39,50.3,51.0,1732382,51.31,51.39,50.3,51.0,1732382,0.0,1.0
2023-07-07,51.14,52.76,51.12,51.26,3827679,51.14,52.76,51.12,51.26,3827679,0.0,1.0
2023-07-10,52.77,52.8,50.51,50.86,2333870,52.77,52.8,50.51,50.86,2333870,0.0,1.0
2023-07-11,54.97,55.15,53.0,53.12,4664035,54.97,55.15,53.0,53.12,4664035,0.0,1.0
2023-07-12,54.11,55.8699,54.06,55.64,2310059,54.11,55.8699,54.06,55.64,2310059,0.0,1.0
2023-07-13,54.9,55.29,54.45,54.55,2575285,54.9,55.29,54.45,54.55,2575285,0.0,1.0
2023-07-14,54.62,55.3,54.42,55.0,1070292,54.62,55.3,54.42,55.0,1070292,0.0,1.0
2023-07-17,54.98,55.2899,54.3,54.46,1633020,54.98,55.2899,54.3,54.46,1633020,0.0,1.0
2023-07-18,54.57,54.9,53.85,54.85,2690235,54.57,54.9,53.85,54.85,2690235,0.0,1.0
2023-07-19,54.1,55.75,53.505,55.51,2769449,54.1,55.75,53.505,55.51,2769449,0.0,1.0
2023-07-20,52.76,54.085,52.66,53.49,2613651,52.76,54.085,52.66,53.49,2613651,0.0,1.0
2023-07-21,52.32,53.46,52.15,53.33,1911512,52.32,53.46,52.15,53.33,1911512,0.0,1.0
2023-07-24,52.08,52.48,51.44,52.45,1786454,52.08,52.48,51.44,52.45,1786454,0.0,1.0
2023-07-25,53.57,53.797,52.29,52.66,2450678,53.57,53.797,52.29,52.66,2450678,0.0,1.0
2023-07-26,53.69,53.97,52.66,53.39,2107028,53.69,53.97,52.66,53.39,2107028,0.0,1.0
2023-07-27,54.16,54.7138,53.54,54.59,3764217,54.16,54.7138,53.54,54.59,3764217,0.0,1.0
2023-07-28,54.03,55.08,53.39,54.75,2541011,54.03,55.08,53.39,54.75,2541011,0.0,1.0
2023-07-31,54.69,55.32,54.512,54.61,2304208,54.69,55.32,54.512,54.61,2304208,0.0,1.0
2023-08-01,55.19,55.56,53.8,54.5,4049398,55.19,55.56,53.8,54.5,4049398,0.0,1.0
2023-08-02,47.85,50.42,47.13,48.625,13097393,47.85,50.42,47.13,48.625,13097393,0.0,1.0
2023-08-03,47.74,48.385,46.98,47.76,4388664,47.74,48.385,46.98,47.76,4388664,0.0,1.0
2023-08-04,47.26,48.35,47.16,48.12,3446737,47.26,48.35,47.16,48.12,3446737,0.0,1.0
2023-08-07,48.28,48.7,47.28,47.38,2097045,48.28,48.7,47.28,47.38,2097045,0.0,1.0
2023-08-08,47.2,47.715,46.46,47.48,2569180,47.2,47.715,46.46,47.48,2569180,0.0,1.0
2023-08-09,46.32,47.45,46.175,47.37,2117432,46.32,47.45,46.175,47.37,2117432,0.0,1.0
2023-08-10,46.18,46.92,46.0,46.73,3040976,46.18,46.92,46.0,46.73,3040976,0.0,1.0
2023-08-11,45.93,46.415,45.61,45.93,2789195,45.93,46.415,45.61,45.93,2789195,0.0,1.0
2023-08-14,46.3,46.5,45.27,45.76,1711327,46.3,46.5,45.27,45.76,1711327,0.0,1.0
2023-08-15,45.61,46.15,45.475,45.96,2399437,45.61,46.15,45.475,45.96,2399437,0.0,1.0
2023-08-16,46.07,46.43,45.4,45.49,1870056,46.07,46.43,45.4,45.49,1870056,0.0,1.0
2023-08-17,45.66,46.4,45.42,46.05,1769271,45.66,46.4,45.42,46.05,1769271,0.0,1.0
2023-08-18,46.42,46.795,45.31,45.36,1745912,46.42,46.795,45.31,45.36,1745912,0.0,1.0
2023-08-21,46.37,47.06,46.02,46.78,1838979,46.37,47.06,46.02,46.78,1838979,0.0,1.0
2023-08-22,46.14,46.92,46.04,46.79,1399114,46.14,46.92,46.04,46.79,1399114,0.0,1.0
2023-08-23,46.63,47.165,46.01,46.37,2016241,46.63,47.165,46.01,46.37,2016241,0.0,1.0
2023-08-24,45.69,47.23,45.68,46.97,2369326,45.69,47.23,45.68,46.97,2369326,0.0,1.0
2023-08-25,46.69,47.16,45.75,45.75,1887563,46.69,47.16,45.75,45.75,1887563,0.0,1.0
2023-08-28,46.79,47.09,46.58,46.8,1211782,46.79,47.09,46.58,46.8,1211782,0.0,1.0
2023-08-29,47.33,47.51,46.23,46.56,1656049,47.33,47.51,46.23,46.56,1656049,0.0,1.0
2023-08-30,47.86,48.09,47.35,47.39,1570724,47.86,48.09,47.35,47.39,1570724,0.0,1.0
2023-08-31,48.2,48.78,47.86,48.1,3308771,48.2,48.78,47.86,48.1,3308771,0.0,1.0
2023-09-01,48.19,48.96,47.91,48.71,1415741,48.19,48.96,47.91,48.71,1415741,0.0,1.0
2023-09-05,47.82,48.08,47.24,47.63,1508511,47.82,48.08,47.24,47.63,1508511,0.0,1.0
2023-09-06,48.16,48.32,47.06,47.1,1489035,48.16,48.32,47.06,47.1,1489035,0.0,1.0
2023-09-07,48.35,48.37,47.39,47.65,1694929,48.35,48.37,47.39,47.65,1694929,0.0,1.0
2023-09-08,47.36,48.69,47.34,48.44,1469996,47.36,48.69,47.34,48.44,1469996,0.0,1.0
2023-09-11,48.5,48.53,47.43,47.62,1872594,48.5,48.53,47.43,47.62,1872594,0.0,1.0
2023-09-12,47.5,48.48,47.48,47.86,1700275,47.5,48.48,47.48,47.86,1700275,0.0,1.0
2023-09-13,47.67,48.25,47.43,47.55,2200315,47.67,48.25,47.43,47.55,2200315,0.0,1.0
2023-09-14,47.14,47.845,47.0,47.78,3123166,47.14,47.845,47.0,47.78,3123166,0.0,1.0
2023-09-15,46.42,47.1,45.86,46.87,8814235,46.42,47.1,45.86,46.87,8814235,0.0,1.0
2023-09-18,46.91,47.3,46.17,46.21,2235942,46.91,47.3,46.17,46.21,2235942,0.0,1.0
2023-09-19,47.4,47.55,46.53,46.92,2502680,47.4,47.55,46.53,46.92,2502680,0.0,1.0
2023-09-20,46.25,47.465,46.145,47.28,3377626,46.25,47.465,46.145,47.28,3377626,0.0,1.0
2023-09-21,46.42,47.08,46.3401,46.53,2871128,46.42,47.08,46.3401,46.53,2871128,0.0,1.0
2023-09-22,46.66,47.02,46.18,46.76,2172683,46.66,47.02,46.18,46.76,2172683,0.0,1.0
2023-09-25,47.08,47.22,46.48,46.82,2226327,47.08,47.22,46.48,46.82,2226327,0.0,1.0
2023-09-26,45.59,47.0,45.46,46.81,1790143,45.59,47.0,45.46,46.81,1790143,0.0,1.0
2023-09-27,46.21,46.405,45.535,45.85,1351547,46.21,46.405,45.535,45.85,1351547,0.0,1.0
2023-09-28,46.68,47.13,45.69,45.93,1327105,46.68,47.13,45.69,45.93,1327105,0.0,1.0
2023-09-29,46.73,47.64,46.58,47.34,2006448,46.73,47.64,46.58,47.34,2006448,0.0,1.0
2023-10-02,46.93,47.43,46.6,46.68,1150105,46.93,47.43,46.6,46.68,1150105,0.0,1.0
2023-10-03,45.78,46.57,45.445,46.36,1518065,45.78,46.57,45.445,46.36,1518065,0.0,1.0
2023-10-04,46.68,46.8,45.8,45.81,1848013,46.68,46.8,45.8,45.81,1848013,0.0,1.0
2023-10-05,47.02,47.12,45.98,46.54,1517412,47.02,47.12,45.98,46.54,1517412,0.0,1.0
2023-10-06,48.33,48.7,46.64,46.75,1473401,48.33,48.7,46.64,46.75,1473401,0.0,1.0
2023-10-09,48.4,48.72,47.5201,47.7,947870,48.4,48.72,47.5201,47.7,947870,0.0,1.0
2023-10-10,48.65,49.24,48.29,48.43,1400680,48.65,49.24,48.29,48.43,1400680,0.0,1.0
2023-10-11,48.18,48.89,47.86,48.87,1485799,48.18,48.89,47.86,48.87,1485799,0.0,1.0
2023-10-12,47.75,49.9,47.4,49.67,1719849,47.75,49.9,47.4,49.67,1719849,0.0,1.0
2023-10-13,47.09,47.92,46.78,47.72,1061579,47.09,47.92,46.78,47.72,1061579,0.0,1.0
2023-10-16,48.33,48.74,47.17,47.25,1506701,48.33,48.74,47.17,47.25,1506701,0.0,1.0
2023-10-17,48.73,49.38,47.731,47.9,1940663,48.73,49.38,47.731,47.9,1940663,0.0,1.0
2023-10-18,47.81,48.54,47.785,48.43,1075656,47.81,48.54,47.785,48.43,1075656,0.0,1.0
2023-10-19,47.6,48.35,47.36,48.0,1205648,47.6,48.35,47.36,48.0,1205648,0.0,1.0
2023-10-20,46.32,47.56,45.83,47.32,1278326,46.32,47.56,45.83,47.32,1278326,0.0,1.0
2023-10-23,46.4,47.03,45.9,46.52,1619207,46.4,47.03,45.9,46.52,1619207,0.0,1.0
2023-10-24,47.37,47.53,46.735,47.08,1618095,47.37,47.53,46.735,47.08,1618095,0.0,1.0
2023-10-25,44.58,47.1,44.56,46.95,2449363,44.58,47.1,44.56,46.95,2449363,0.0,1.0
2023-10-26,44.1,45.325,43.68,44.74,2877793,44.1,45.325,43.68,44.74,2877793,0.0,1.0
2023-10-27,43.77,44.44,43.29,44.15,1707677,43.77,44.44,43.29,44.15,1707677,0.0,1.0
2023-10-30,43.97,44.56,43.53,43.99,2101943,43.97,44.56,43.53,43.99,2101943,0.0,1.0
2023-10-31,44.71,45.105,43.795,43.98,1456142,44.71,45.105,43.795,43.98,1456142,0.0,1.0
2023-11-01,44.4,44.9299,43.67,44.56,4427070,44.4,44.9299,43.67,44.56,4427070,0.0,1.0
2023-11-02,45.58,48.7,44.24,48.01,4493787,45.58,48.7,44.24,48.01,4493787,0.0,1.0
2023-11-03,47.66,48.56,46.25,46.25,2870541,47.66,48.56,46.25,46.25,2870541,0.0,1.0
2023-11-06,47.28,48.0,46.93,47.85,2149459,47.28,48.0,46.93,47.85,2149459,0.0,1.0
2023-11-07,48.77,49.43,47.32,47.53,8142492,48.77,49.43,47.32,47.53,8142492,0.0,1.0
2023-11-08,49.35,49.61,48.74,49.0,3387580,49.35,49.61,48.74,49.0,3387580,0.0,1.0
2023-11-09,49.35,50.24,48.48,48.93,3610198,49.35,50.24,48.48,48.93,3610198,0.0,1.0
2023-11-10,50.51,50.815,49.34,49.52,3449946,50.51,50.815,49.34,49.52,3449946,0.0,1.0
2023-11-13,51.4,51.53,50.295,50.55,2532189,51.4,51.53,50.295,50.55,2532189,0.0,1.0
2023-11-14,52.54,52.6,51.89,52.32,2991217,52.54,52.6,51.89,52.32,2991217,0.0,1.0
2023-11-15,50.96,51.605,50.555,50.8,6783413,50.96,51.605,50.555,50.8,6783413,0.0,1.0
2023-11-16,51.08,51.11,50.333,51.0,3679969,51.08,51.11,50.333,51.0,3679969,0.0,1.0
2023-11-17,51.2,51.59,50.865,50.96,2119394,51.2,51.59,50.865,50.96,2119394,0.0,1.0
2023-11-20,51.76,52.09,50.75,50.87,2228800,51.76,52.09,50.75,50.87,2228800,0.0,1.0
2023-11-21,52.26,52.28,51.01,51.21,2214717,52.26,52.28,51.01,51.21,2214717,0.0,1.0
2023-11-22,51.92,52.78,51.92,52.45,2077154,51.92,52.78,51.92,52.45,2077154,0.0,1.0
2023-11-24,52.21,52.38,51.6072,51.71,516638,52.21,52.38,51.6072,51.71,516638,0.0,1.0
2023-11-27,52.05,52.31,51.72,51.99,1766905,52.05,52.31,51.72,51.99,1766905,0.0,1.0
2023-11-28,52.25,52.54,51.885,52.0,1635507,52.25,52.54,51.885,52.0,1635507,0.0,1.0
2023-11-29,53.43,53.83,52.785,53.0,3002146,53.43,53.83,52.785,53.0,3002146,0.0,1.0
2023-11-30,53.55,54.02,52.81,53.63,2346938,53.55,54.02,52.81,53.63,2346938,0.0,1.0
2023-12-01,54.82,54.86,53.25,53.46,2971847,54.82,54.86,53.25,53.46,2971847,0.0,1.0
2023-12-04,54.73,55.18,54.18,54.47,2861041,54.73,55.18,54.18,54.47,2861041,0.0,1.0
2023-12-05,54.46,54.71,53.86,54.41,1223564,54.46,54.71,53.86,54.41,1223564,0.0,1.0
2023-12-06,54.19,54.93,54.17,54.45,1952224,54.19,54.93,54.17,54.45,1952224,0.0,1.0
2023-12-07,53.94,54.32,53.69,53.91,1894843,53.94,54.32,53.69,53.91,1894843,0.0,1.0
2023-12-08,54.13,54.17,53.45,53.59,2036343,54.13,54.17,53.45,53.59,2036343,0.0,1.0
2023-12-11,54.52,54.83,53.71,53.93,1772372,54.52,54.83,53.71,53.93,1772372,0.0,1.0
2023-12-12,54.74,55.15,54.055,54.48,2181579,54.74,55.15,54.055,54.48,2181579,0.0,1.0
2023-12-13,54.65,55.161,53.85,54.98,2751864,54.65,55.161,53.85,54.98,2751864,0.0,1.0
2023-12-14,54.63,55.45,53.59,54.69,3162968,54.63,55.45,53.59,54.69,3162968,0.0,1.0
2023-12-15,54.62,54.89,54.14,54.7,3571410,54.62,54.89,54.14,54.7,3571410,0.0,1.0
2023-12-18,55.53,55.57,54.34,54.55,2806098,55.53,55.57,54.34,54.55,2806098,0.0,1.0
2023-12-19,55.18,56.1799,54.95,55.77,2025197,55.18,56.1799,54.95,55.77,2025197,0.0,1.0
2023-12-20,54.07,54.86,53.99,54.71,2104550,54.07,54.86,53.99,54.71,2104550,0.0,1.0
2023-12-21,55.23,55.28,54.155,54.56,1396774,55.23,55.28,54.155,54.56,1396774,0.0,1.0
2023-12-22,55.37,55.67,54.87,55.33,3046104,55.37,55.67,54.87,55.33,3046104,0.0,1.0
2023-12-26,55.85,55.89,55.176,55.41,1895362,55.85,55.89,55.176,55.41,1895362,0.0,1.0
2023-12-27,55.39,56.11,55.33,55.9,882192,55.39,56.11,55.33,55.9,882192,0.0,1.0
2023-12-28,55.37,55.6,55.12,55.42,1103553,55.37,55.6,55.12,55.42,1103553,0.0,1.0
2023-12-29,54.69,55.41,54.57,55.25,1386975,54.69,55.41,54.57,55.25,1386975,0.0,1.0
2024-01-02,52.8,54.11,52.11,54.11,2138570,52.8,54.11,52.11,54.11,2138570,0.0,1.0
2024-01-03,51.64,52.2975,51.4901,52.245,2273369,51.64,52.2975,51.4901,52.245,2273369,0.0,1.0
2024-01-04,51.66,51.94,51.04,51.5,2378240,51.66,51.94,51.04,51.5,2378240,0.0,1.0
2024-01-05,51.75,52.48,51.41,51.98,2894695,51.75,52.48,51.41,51.98,2894695,0.0,1.0
2024-01-08,53.75,53.77,52.33,52.33,1928363,53.75,53.77,52.33,52.33,1928363,0.0,1.0
2024-01-09,53.8,54.07,53.24,53.4,1502040,53.8,54.07,53.24,53.4,1502040,0.0,1.0
2024-01-10,54.87,54.98,53.59,54.08,1672804,54.87,54.98,53.59,54.08,1672804,0.0,1.0
2024-01-11,56.35,56.36,54.78,55.1,2826046,56.35,56.36,54.78,55.1,2826046,0.0,1.0
2024-01-12,56.25,56.9,56.09,56.49,1921761,56.25,56.9,56.09,56.49,1921761,0.0,1.0
2024-01-16,55.78,56.82,55.39,56.18,1570818,55.78,56.82,55.39,56.18,1570818,0.0,1.0
2024-01-17,55.67,55.68,54.12,55.25,1594169,55.67,55.68,54.12,55.25,1594169,0.0,1.0
2024-01-18,57.05,57.11,55.81,56.47,2222648,57.05,57.11,55.81,56.47,2222648,0.0,1.0
2024-01-19,57.9,57.94,56.94,57.38,2599332,57.9,57.94,56.94,57.38,2599332,0.0,1.0
2024-01-22,58.29,59.18,58.01,58.7,2115339,58.29,59.18,58.01,58.7,2115339,0.0,1.0
2024-01-23,58.24,58.5,57.9,58.29,1575601,58.24,58.5,57.9,58.29,1575601,0.0,1.0
2024-01-24,58.65,59.3812,58.38,58.78,2850088,58.65,59.3812,58.38,58.78,2850088,0.0,1.0
2024-01-25,58.19,59.01,57.86,58.94,2012015,58.19,59.01,57.86,58.94,2012015,0.0,1.0
2024-01-26,58.26,58.5,57.62,58.04,1999044,58.26,58.5,57.62,58.04,1999044,0.0,1.0
2024-01-29,59.83,59.84,58.53,58.53,2824583,59.83,59.84,58.53,58.53,2824583,0.0,1.0
2024-01-30,59.35,59.96,59.23,59.9,2131603,59.35,59.96,59.23,59.9,2131603,0.0,1.0
2024-01-31,57.0,58.61,56.96,58.47,2242343,57.0,58.61,56.96,58.47,2242343,0.0,1.0
2024-02-01,58.3,58.53,57.36,57.36,1938143,58.3,58.53,57.36,57.36,1938143,0.0,1.0
2024-02-02,60.7,61.325,58.99,59.04,3990474,60.7,61.325,58.99,59.04,3990474,0.0,1.0
2024-02-05,60.03,61.41,58.91,61.23,2651579,60.03,61.41,58.91,61.23,2651579,0.0,1.0
2024-02-06,59.58,60.76,58.8603,60.55,2060414,59.58,60.76,58.8603,60.55,2060414,0.0,1.0
2024-02-07,60.65,61.0,59.58,59.9,3110949,60.65,61.0,59.58,59.9,3110949,0.0,1.0
2024-02-08,56.07,57.12,54.13,54.495,12025321,56.07,57.12,54.13,54.495,12025321,0.0,1.0
2024-02-09,53.8,57.335,53.22,56.62,5311924,53.8,57.335,53.22,56.62,5311924,0.0,1.0
2024-02-12,52.42,53.52,52.38,53.0,7102151,52.42,53.52,52.38,53.0,7102151,0.0,1.0
2024-02-13,52.06,52.49,50.53,50.7,5536302,52.06,52.49,50.53,50.7,5536302,0.0,1.0
2024-02-14,52.76,53.2,52.24,52.5,4334999,52.76,53.2,52.24,52.5,4334999,0.0,1.0
2024-02-15,52.09,53.04,51.58,53.04,5437426,52.09,53.04,51.58,53.04,5437426,0.0,1.0
2024-02-16,51.09,52.74,51.07,52.4,3890724,51.09,52.74,51.07,52.4,3890724,0.0,1.0
2024-02-20,50.26,50.85,49.92,50.69,4252880,50.26,50.85,49.92,50.69,4252880,0.0,1.0
2024-02-21,49.54,49.98,49.07,49.83,2562267,49.54,49.98,49.07,49.83,2562267,0.0,1.0
2024-02-22,49.56,50.91,49.45,50.63,6012733,49.56,50.91,49.45,50.63,6012733,0.0,1.0
2024-02-23,50.01,50.43,49.68,49.78,3713396,50.01,50.43,49.68,49.78,3713396,0.0,1.0
2024-02-26,49.53,50.78,49.5,50.25,3857983,49.53,50.78,49.5,50.25,3857983,0.0,1.0
2024-02-27,48.97,50.0999,48.67,49.785,5579492,48.97,50.0999,48.67,49.785,5579492,0.0,1.0
2024-02-28,49.41,49.73,48.72,48.87,3948355,49.41,49.73,48.72,48.87,3948355,0.0,1.0
2024-02-29,49.55,49.8,49.07,49.49,4975552,49.55,49.8,49.07,49.49,4975552,0.0,1.0
2024-03-01,49.05,49.49,48.86,49.38,3429420,49.05,49.49,48.86,49.38,3429420,0.0,1.0
2024-03-04,48.9,49.4,48.7,49.32,3543775,48.9,49.4,48.7,49.32,3543775,0.0,1.0
2024-03-05,47.19,48.5,46.93,48.26,4185383,47.19,48.5,46.93,48.26,4185383,0.0,1.0
2024-03-06,46.32,48.02,46.3,47.99,5162220,46.32,48.02,46.3,47.99,5162220,0.0,1.0
2024-03-07,46.85,47.38,46.4,46.75,10951343,46.85,47.38,46.4,46.75,10951343,0.0,1.0
2024-03-08,46.8,47.22,46.45,47.0,4260073,46.8,47.22,46.45,47.0,4260073,0.0,1.0
2024-03-11,46.22,46.916,46.08,46.33,4053965,46.22,46.916,46.08,46.33,4053965,0.0,1.0
2024-03-12,46.97,47.26,46.09,46.6,5227628,46.97,47.26,46.09,46.6,5227628,0.0,1.0
2024-03-13,46.7,47.09,46.37,46.93,3449131,46.7,47.09,46.37,46.93,3449131,0.0,1.0
2024-03-14,46.9,46.92,45.8,46.69,5314101,46.9,46.92,45.8,46.69,5314101,0.0,1.0
2024-03-15,45.61,46.73,45.45,46.69,7812327,45.61,46.73,45.45,46.69,7812327,0.0,1.0
2024-03-18,45.52,46.46,45.48,46.22,3492779,45.52,46.46,45.48,46.22,3492779,0.0,1.0
2024-03-19,46.49,46.895,45.1708,45.25,3839039,46.49,46.895,45.1708,45.25,3839039,0.0,1.0
2024-03-20,46.68,46.87,45.83,46.66,2287296,46.68,46.87,45.83,46.66,2287296,0.0,1.0
2024-03-21,46.44,47.4,46.265,47.2,2954378,46.44,47.4,46.265,47.2,2954378,0.0,1.0
2024-03-22,46.33,46.69,45.95,46.45,2370338,46.33,46.69,45.95,46.45,2370338,0.0,1.0
2024-03-25,46.16,46.48,45.9,46.05,2259777,46.16,46.48,45.9,46.05,2259777,0.0,1.0
2024-03-26,46.01,46.64,45.72,46.38,3106882,46.01,46.64,45.72,46.38,3106882,0.0,1.0
2024-03-27,45.94,46.65,45.825,46.48,2718877,45.94,46.65,45.825,46.48,2718877,0.0,1.0
2024-03-28,46.44,46.86,46.03,46.08,3321589,46.44,46.86,46.03,46.08,3321589,0.0,1.0
2024-04-01,45.74,46.29,45.31,45.78,2499040,45.74,46.29,45.31,45.78,2499040,0.0,1.0
2024-04-02,45.45,45.5,44.92,45.11,2325407,45.45,45.5,44.92,45.11,2325407,0.0,1.0
2024-04-03,45.01,45.77,44.87,45.22,2667359,45.01,45.77,44.87,45.22,2667359,0.0,1.0
2024-04-04,45.97,47.12,45.495,45.5,4418826,45.97,47.12,45.495,45.5,4418826,0.0,1.0
2024-04-05,45.98,46.52,45.6,45.74,2842904,45.98,46.52,45.6,45.74,2842904,0.0,1.0
2024-04-08,47.09,47.43,45.96,46.21,4496380,47.09,47.43,45.96,46.21,4496380,0.0,1.0
2024-04-09,47.73,47.73,46.97,47.39,3901599,47.73,47.73,46.97,47.39,3901599,0.0,1.0
2024-04-10,47.45,47.69,46.98,47.0,3095546,47.45,47.69,46.98,47.0,3095546,0.0,1.0
2024-04-11,47.53,48.06,47.4,47.88,2242330,47.53,48.06,47.4,47.88,2242330,0.0,1.0
2024-04-12,45.85,47.15,45.83,47.0,1830624,45.85,47.15,45.83,47.0,1830624,0.0,1.0
2024-04-15,44.94,46.24,44.87,45.91,3039221,44.94,46.24,44.87,45.91,3039221,0.0,1.0
2024-04-16,44.52,44.8395,43.97,44.82,2206691,44.52,44.8395,43.97,44.82,2206691,0.0,1.0
2024-04-17,44.43,45.23,44.42,44.6,3290667,44.43,45.23,44.42,44.6,3290667,0.0,1.0
2024-04-18,46.26,46.7499,45.5,46.14,5460240,46.26,46.7499,45.5,46.14,5460240,0.0,1.0
2024-04-19,45.4,46.14,45.17,45.89,3134795,45.4,46.14,45.17,45.89,3134795,0.0,1.0
2024-04-22,45.54,45.84,45.12,45.73,1588819,45.54,45.84,45.12,45.73,1588819,0.0,1.0
2024-04-23,46.25,46.83,45.64,45.73,6462917,46.25,46.83,45.64,45.73,6462917,0.0,1.0
2024-04-24,46.74,46.82,45.78,46.21,2055175,46.74,46.82,45.78,46.21,2055175,0.0,1.0
2024-04-25,46.6,46.82,45.7632,46.04,2519392,46.6,46.82,45.7632,46.04,2519392,0.0,1.0
2024-04-26,47.1,47.65,47.02,47.36,1924435,47.1,47.65,47.02,47.36,1924435,0.0,1.0
2024-04-29,46.51,47.38,46.31,47.26,1438795,46.51,47.38,46.31,47.26,1438795,0.0,1.0
2024-04-30,45.31,46.48,45.3,46.05,2293795,45.31,46.48,45.3,46.05,2293795,0.0,1.0
2024-05-01,45.58,46.38,44.79,45.68,1993157,45.58,46.38,44.79,45.68,1993157,0.0,1.0
2024-05-02,45.84,46.0,45.127,45.96,6628215,45.84,46.0,45.127,45.96,6628215,0.0,1.0
2024-05-03,45.79,46.46,45.44,46.34,8769237,45.79,46.46,45.44,46.34,8769237,0.0,1.0
2024-05-06,47.2,47.27,45.95,46.1,3537398,47.2,47.27,45.95,46.1,3537398,0.0,1.0
2024-05-07,46.76,47.38,46.0,46.48,3446197,46.76,47.38,46.0,46.48,3446197,0.0,1.0
2024-05-08,46.07,46.6,45.8,46.44,2023448,46.07,46.6,45.8,46.44,2023448,0.0,1.0
2024-05-09,46.42,46.61,45.96,46.01,2187666,46.42,46.61,45.96,46.01,2187666,0.0,1.0
2024-05-10,46.21,46.79,46.05,46.65,1941990,46.21,46.79,46.05,46.65,1941990,0.0,1.0
2024-05-13,45.92,46.725,45.91,46.44,3536801,45.92,46.725,45.91,46.44,3536801,0.0,1.0
2024-05-14,46.43,46.46,45.645,45.7,5914252,46.43,46.46,45.645,45.7,5914252,0.0,1.0
2024-05-15,47.75,49.67,45.9,49.45,11097376,47.75,49.67,45.9,49.45,11097376,0.0,1.0
2024-05-16,48.47,49.75,47.9,49.65,10406451,48.47,49.75,47.9,49.65,10406451,0.0,1.0
2024-05-17,48.1,49.015,47.7,48.23,4037504,48.1,49.015,47.7,48.23,4037504,0.0,1.0
2024-05-20,48.36,48.41,47.44,47.92,2750858,48.36,48.41,47.44,47.92,2750858,0.0,1.0
2024-05-21,48.29,48.425,47.58,48.25,1815865,48.29,48.425,47.58,48.25,1815865,0.0,1.0
2024-05-22,47.76,48.38,47.53,48.12,2125415,47.76,48.38,47.53,48.12,2125415,0.0,1.0
2024-05-23,47.6,48.22,47.39,47.97,3069224,47.6,48.22,47.39,47.97,3069224,0.0,1.0
2024-05-24,46.93,47.71,46.83,47.49,2571172,46.93,47.71,46.83,47.49,2571172,0.0,1.0
2024-05-28,46.05,46.8899,45.89,46.65,2780631,46.05,46.8899,45.89,46.65,2780631,0.0,1.0
2024-05-29,46.22,46.33,45.26,45.26,2856097,46.22,46.33,45.26,45.26,2856097,0.0,1.0
2024-05-30,45.36,46.12,45.22,45.76,3462847,45.36,46.12,45.22,45.76,3462847,0.0,1.0
2024-05-31,45.73,45.89,44.745,45.3,4780801,45.73,45.89,44.745,45.3,4780801,0.0,1.0
2024-06-03,45.47,46.55,45.27,46.01,4730872,45.47,46.55,45.27,46.01,4730872,0.0,1.0
2024-06-04,45.88,46.37,45.5,45.6,3782699,45.88,46.37,45.5,45.6,3782699,0.0,1.0
2024-06-05,46.68,47.4,46.21,47.35,4949123,46.68,47.4,46.21,47.35,4949123,0.0,1.0
2024-06-06,47.02,47.39,46.4,46.64,5117289,47.02,47.39,46.4,46.64,5117289,0.0,1.0
2024-06-07,46.18,47.01,46.11,46.92,6375338,46.18,47.01,46.11,46.92,6375338,0.0,1.0
2024-06-10,46.53,46.75,45.72,45.77,4114544,46.53,46.75,45.72,45.77,4114544,0.0,1.0
2024-06-11,46.79,46.82,45.92,46.46,4136862,46.79,46.82,45.92,46.46,4136862,0.0,1.0
2024-06-12,47.04,47.87,46.72,47.02,7861490,47.04,47.87,46.72,47.02,7861490,0.0,1.0
2024-06-13,46.57,47.01,46.22,46.68,5596325,46.57,47.01,46.22,46.68,5596325,0.0,1.0
2024-06-14,45.91,46.79,45.63,46.65,1960535,45.91,46.79,45.63,46.65,1960535,0.0,1.0
2024-06-17,45.41,46.075,45.255,45.68,3075907,45.41,46.075,45.255,45.68,3075907,0.0,1.0
2024-06-18,43.26,45.24,43.155,45.09,4615423,43.26,45.24,43.155,45.09,4615423,0.0,1.0
2024-06-20,43.54,43.865,43.02,43.29,4266756,43.54,43.865,43.02,43.29,4266756,0.0,1.0
2024-06-21,44.38,44.42,43.27,43.47,6881755,44.38,44.42,43.27,43.47,6881755,0.0,1.0
2024-06-24,43.85,44.47,43.79,44.21,2985997,43.85,44.47,43.79,44.21,2985997,0.0,1.0
2024-06-25,43.44,43.97,43.29,43.95,2387258,43.44,43.97,43.29,43.95,2387258,0.0,1.0
2024-06-26,43.75,44.07,42.94,43.0,3703370,43.75,44.07,42.94,43.0,3703370,0.0,1.0
2024-06-27,44.01,44.701,43.0,43.0,6135171,44.01,44.701,43.0,43.0,6135171,0.0,1.0
2024-06-28,44.74,44.99,44.275,44.39,5684497,44.74,44.99,44.275,44.39,5684497,0.0,1.0
2024-07-01,45.07,45.15,44.27,44.75,2469801,45.07,45.15,44.27,44.75,2469801,0.0,1.0
2024-07-02,45.47,45.74,45.0,45.17,2551890,45.47,45.74,45.0,45.17,2551890,0.0,1.0
2024-07-03,44.88,45.79,44.83,45.59,1408454,44.88,45.79,44.83,45.59,1408454,0.0,1.0
2024-07-05,44.69,45.07,44.41,44.88,1598946,44.69,45.07,44.41,44.88,1598946,0.0,1.0
2024-07-08,45.29,45.46,44.46,44.89,1853626,45.29,45.46,44.46,44.89,1853626,0.0,1.0
2024-07-09,43.18,45.26,43.18,45.18,2909521,43.18,45.26,43.18,45.18,2909521,0.0,1.0
2024-07-10,42.95,43.28,42.31,43.2,1874193,42.95,43.28,42.31,43.2,1874193,0.0,1.0
2024-07-11,43.86,44.27,43.21,43.33,2183299,43.86,44.27,43.21,43.33,2183299,0.0,1.0
2024-07-12,44.09,44.26,43.73,43.95,2090617,44.09,44.26,43.73,43.95,2090617,0.0,1.0
2024-07-15,44.01,44.56,43.845,44.22,1550733,44.01,44.56,43.845,44.22,1550733,0.0,1.0
2024-07-16,44.1,44.69,43.85,44.15,1785317,44.1,44.69,43.85,44.15,1785317,0.0,1.0
2024-07-17,43.32,43.66,42.77,43.62,2146093,43.32,43.66,42.77,43.62,2146093,0.0,1.0
2024-07-18,43.49,43.66,42.76,43.32,2570885,43.49,43.66,42.76,43.32,2570885,0.0,1.0
2024-07-19,44.02,44.15,43.34,43.53,2987013,44.02,44.15,43.34,43.53,2987013,0.0,1.0
2024-07-22,44.15,44.36,43.825,44.16,2214566,44.15,44.36,43.825,44.16,2214566,0.0,1.0
2024-07-23,44.09,44.84,44.02,44.3,2170829,44.09,44.84,44.02,44.3,2170829,0.0,1.0
2024-07-24,42.86,43.9189,42.85,43.8,1881601,42.86,43.9189,42.85,43.8,1881601,0.0,1.0
2024-07-25,43.73,44.54,42.95,43.18,2045403,43.73,44.54,42.95,43.18,2045403,0.0,1.0
2024-07-26,44.3,44.4298,43.73,43.93,2049756,44.3,44.4298,43.73,43.93,2049756,0.0,1.0
2024-07-29,44.42,45.01,44.0,44.34,1754171,44.42,45.01,44.0,44.34,1754171,0.0,1.0
2024-07-30,44.81,44.83,44.25,44.53,2087323,44.81,44.83,44.25,44.53,2087323,0.0,1.0
2024-07-31,43.92,45.17,43.62,45.09,3660317,43.92,45.17,43.62,45.09,3660317,0.0,1.0
2024-08-01,42.44,44.15,42.07,43.97,2616646,42.44,44.15,42.07,43.97,2616646,0.0,1.0
2024-08-02,41.29,41.645,40.52,41.51,4088736,41.29,41.645,40.52,41.51,4088736,0.0,1.0
2024-08-05,41.08,41.325,39.42,39.485,4594939,41.08,41.325,39.42,39.485,4594939,0.0,1.0
2024-08-06,40.49,41.65,40.38,41.55,5597443,40.49,41.65,40.38,41.55,5597443,0.0,1.0
2024-08-07,46.44,47.32,44.85,45.005,8824565,46.44,47.32,44.85,45.005,8824565,0.0,1.0
2024-08-08,47.3,47.74,46.3,46.48,6966288,47.3,47.74,46.3,46.48,6966288,0.0,1.0
2024-08-09,47.71,48.0,46.88,47.51,3080643,47.71,48.0,46.88,47.51,3080643,0.0,1.0
2024-08-12,46.99,48.15,46.92,47.83,4580801,46.99,48.15,46.92,47.83,4580801,0.0,1.0
2024-08-13,47.4,47.84,47.16,47.16,3193289,47.4,47.84,47.16,47.16,3193289,0.0,1.0
2024-08-14,47.88,47.91,47.33,47.52,3373693,47.88,47.91,47.33,47.52,3373693,0.0,1.0
2024-08-15,48.93,49.26,47.7,48.45,2859860,48.93,49.26,47.7,48.45,2859860,0.0,1.0
2024-08-16,49.58,49.625,48.81,48.95,3108736,49.58,49.625,48.81,48.95,3108736,0.0,1.0
2024-08-19,49.93,50.1,49.37,49.58,2200061,49.93,50.1,49.37,49.58,2200061,0.0,1.0
2024-08-20,49.89,50.45,49.675,50.0,2294610,49.89,50.45,49.675,50.0,2294610,0.0,1.0
2024-08-21,50.53,50.54,49.84,50.0,2588244,50.53,50.54,49.84,50.0,2588244,0.0,1.0
2024-08-22,50.15,51.28,50.02,50.67,2180804,50.15,51.28,50.02,50.67,2180804,0.0,1.0
2024-08-23,50.24,50.8116,49.92,50.49,1671055,50.24,50.8116,49.92,50.49,1671055,0.0,1.0
2024-08-26,50.26,50.68,50.141,50.36,1332771,50.26,50.68,50.141,50.36,1332771,0.0,1.0
2024-08-27,49.87,50.18,49.55,49.87,1080202,49.87,50.18,49.55,49.87,1080202,0.0,1.0
2024-08-28,49.73,49.935,49.24,49.85,1837902,49.73,49.935,49.24,49.85,1837902,0.0,1.0
2024-08-29,50.3,50.64,50.0,50.14,1692799,50.3,50.64,50.0,50.14,1692799,0.0,1.0
2024-08-30,50.62,50.67,50.02,50.41,3799200,50.62,50.67,50.02,50.41,3799200,0.0,1.0
2024-09-03,49.71,50.95,49.37,50.35,1722698,49.71,50.95,49.37,50.35,1722698,0.0,1.0
2024-09-04,49.39,49.77,48.9275,49.12,1249967,49.39,49.77,48.9275,49.12,1249967,0.0,1.0
2024-09-05,49.27,49.765,48.94,49.11,1962027,49.27,49.765,48.94,49.11,1962027,0.0,1.0
2024-09-06,50.18,50.35,49.1,49.44,4203141,50.18,50.35,49.1,49.44,4203141,0.0,1.0
2024-09-09,50.9,51.45,50.26,50.45,3583182,50.9,51.45,50.26,50.45,3583182,0.0,1.0
2024-09-10,50.69,51.17,50.055,51.06,2356393,50.69,51.17,50.055,51.06,2356393,0.0,1.0
2024-09-11,50.68,50.72,49.63,50.38,2157357,50.68,50.72,49.63,50.38,2157357,0.0,1.0
2024-09-12,50.58,51.2,50.33,50.8,2117326,50.58,51.2,50.33,50.8,2117326,0.0,1.0
2024-09-13,50.74,51.4,50.45,50.71,2795302,50.74,51.4,50.45,50.71,2795302,0.0,1.0
2024-09-16,51.55,51.9,50.87,50.9,5462899,51.55,51.9,50.87,50.9,5462899,0.0,1.0
2024-09-17,52.09,52.3,51.66,51.66,4708803,52.09,52.3,51.66,51.66,4708803,0.0,1.0
2024-09-18,51.83,52.5,51.65,52.0,3540795,51.83,52.5,51.65,52.0,3540795,0.0,1.0
2024-09-19,52.2,52.69,51.72,52.5,2594085,52.2,52.69,51.72,52.5,2594085,0.0,1.0
2024-09-20,51.35,52.04,51.24,52.04,16091525,51.35,52.04,51.24,52.04,16091525,0.0,1.0
2024-09-23,52.01,52.15,51.365,52.01,1888810,52.01,52.15,51.365,52.01,1888810,0.0,1.0
2024-09-24,52.49,52.82,51.7,52.2,2453870,52.49,52.82,51.7,52.2,2453870,0.0,1.0
2024-09-25,52.48,52.59,51.88,52.41,1714796,52.48,52.59,51.88,52.41,1714796,0.0,1.0
2024-09-26,52.58,52.87,52.17,52.84,1974195,52.58,52.87,52.17,52.84,1974195,0.0,1.0
2024-09-27,52.99,53.35,52.66,52.87,2456576,52.99,53.35,52.66,52.87,2456576,0.0,1.0
2024-09-30,53.47,53.56,52.9162,52.98,2034132,53.47,53.56,52.9162,52.98,2034132,0.0,1.0
2024-10-01,52.12,53.66,52.06,53.66,2306523,52.12,53.66,52.06,53.66,2306523,0.0,1.0
2024-10-02,52.37,52.645,51.75,52.06,1698851,52.37,52.645,51.75,52.06,1698851,0.0,1.0
2024-10-03,52.77,52.96,51.985,52.18,1650707,52.77,52.96,51.985,52.18,1650707,0.0,1.0
2024-10-04,53.83,53.85,53.04,53.54,1592812,53.83,53.85,53.04,53.54,1592812,0.0,1.0
2024-10-07,53.4,54.7,53.3,54.5,2881398,53.4,54.7,53.3,54.5,2881398,0.0,1.0
2024-10-08,53.26,53.78,52.97,53.45,2118553,53.26,53.78,52.97,53.45,2118553,0.0,1.0
2024-10-09,53.98,54.01,53.3,53.3,1740495,53.98,54.01,53.3,53.3,1740495,0.0,1.0
2024-10-10,54.75,54.83,53.58,53.63,1940526,54.75,54.83,53.58,53.63,1940526,0.0,1.0
2024-10-11,55.13,55.25,54.48,54.77,2204421,55.13,55.25,54.48,54.77,2204421,0.0,1.0
2024-10-14,54.61,55.49,53.96,55.49,1618645,54.61,55.49,53.96,55.49,1618645,0.0,1.0
2024-10-15,53.68,54.67,53.555,54.55,2746316,53.68,54.67,53.555,54.55,2746316,0.0,1.0
2024-10-16,53.7,53.86,53.105,53.54,1920918,53.7,53.86,53.105,53.54,1920918,0.0,1.0
2024-10-17,54.0,54.24,53.6,54.05,1495332,54.0,54.24,53.6,54.05,1495332,0.0,1.0
2024-10-18,54.86,55.1,54.09,54.15,2715229,54.86,55.1,54.09,54.15,2715229,0.0,1.0
2024-10-21,54.38,55.245,53.94,54.67,2040058,54.38,55.245,53.94,54.67,2040058,0.0,1.0
2024-10-22,53.56,54.29,53.49,54.29,1620797,53.56,54.29,53.49,54.29,1620797,0.0,1.0
2024-10-23,53.25,53.71,52.9606,53.62,1853760,53.25,53.71,52.9606,53.62,1853760,0.0,1.0
2024-10-24,54.13,54.17,53.54,53.77,1782822,54.13,54.17,53.54,53.77,1782822,0.0,1.0
2024-10-25,54.07,54.825,53.98,54.2,1161373,54.07,54.825,53.98,54.2,1161373,0.0,1.0
2024-10-28,54.19,54.505,54.0341,54.14,1424602,54.19,54.505,54.0341,54.14,1424602,0.0,1.0
2024-10-29,55.09,55.22,54.0201,54.28,1923734,55.09,55.22,54.0201,54.28,1923734,0.0,1.0
2024-10-30,55.06,55.72,54.94,55.0,1621352,55.06,55.72,54.94,55.0,1621352,0.0,1.0
2024-10-31,53.8,54.97,53.73,54.85,2106904,53.8,54.97,53.73,54.85,2106904,0.0,1.0
2024-11-01,54.07,54.58,53.52,54.03,2180180,54.07,54.58,53.52,54.03,2180180,0.0,1.0
2024-11-04,54.56,54.92,53.6263,54.15,2316706,54.56,54.92,53.6263,54.15,2316706,0.0,1.0
2024-11-05,54.77,55.03,53.8,54.64,2631476,54.77,55.03,53.8,54.64,2631476,0.0,1.0
2024-11-06,56.49,57.0,55.76,56.46,5289866,56.49,57.0,55.76,56.46,5289866,0.0,1.0
2024-11-07,54.32,57.39,52.01,52.01,7130237,54.32,57.39,52.01,52.01,7130237,0.0,1.0
2024-11-08,52.89,54.55,52.48,54.25,5098765,52.89,54.55,52.48,54.25,5098765,0.0,1.0
2024-11-11,53.48,53.86,53.03,53.51,3410886,53.48,53.86,53.03,53.51,3410886,0.0,1.0
2024-11-12,53.46,54.4,53.02,53.51,4510158,53.46,54.4,53.02,53.51,4510158,0.0,1.0
2024-11-13,53.64,54.27,53.09,53.42,4220906,53.64,54.27,53.09,53.42,4220906,0.0,1.0
2024-11-14,53.87,54.42,53.2,53.67,3042241,53.87,54.42,53.2,53.67,3042241,0.0,1.0
2024-11-15,52.35,53.89,52.06,53.67,3189512,52.35,53.89,52.06,53.67,3189512,0.0,1.0
2024-11-18,52.42,52.58,51.4161,52.35,3776895,52.42,52.58,51.4161,52.35,3776895,0.0,1.0
2024-11-19,51.58,52.25,51.36,52.02,3628347,51.58,52.25,51.36,52.02,3628347,0.0,1.0
2024-11-20,51.09,51.92,50.09,51.53,3945780,51.09,51.92,50.09,51.53,3945780,0.0,1.0
2024-11-21,52.47,52.71,51.19,51.73,4770796,52.47,52.71,51.19,51.73,4770796,0.0,1.0
2024-11-22,55.46,55.82,52.91,52.91,4724407,55.46,55.82,52.91,52.91,4724407,0.0,1.0
2024-11-25,55.36,56.23,54.85,55.75,8756571,55.36,56.23,54.85,55.75,8756571,0.0,1.0
2024-11-26,55.62,55.645,54.8,55.2,2294268,55.62,55.645,54.8,55.2,2294268,0.0,1.0
2024-11-27,55.46,55.95,54.72,55.61,2804859,55.46,55.95,54.72,55.61,2804859,0.0,1.0
2024-11-29,56.19,56.37,55.5,55.83,1606169,56.19,56.37,55.5,55.83,1606169,0.0,1.0
2024-12-02,56.36,56.86,56.06,56.13,2593842,56.36,56.86,56.06,56.13,2593842,0.0,1.0
2024-12-03,57.28,57.39,55.85,55.88,2820607,57.28,57.39,55.85,55.88,2820607,0.0,1.0
2024-12-04,59.6,59.8,57.35,57.5,4298381,59.6,59.8,57.35,57.5,4298381,0.0,1.0
2024-12-05,58.63,59.5,58.31,59.28,2649977,58.63,59.5,58.31,59.28,2649977,0.0,1.0
2024-12-06,58.31,59.09,58.24,58.98,2730804,58.31,59.09,58.24,58.98,2730804,0.0,1.0
2024-12-09,57.42,58.69,57.37,58.45,2096253,57.42,58.69,57.37,58.45,2096253,0.0,1.0
2024-12-10,56.93,58.21,56.93,57.4,2053850,56.93,58.21,56.93,57.4,2053850,0.0,1.0
2024-12-11,56.29,57.71,56.21,57.22,4642350,56.29,57.71,56.21,57.22,4642350,0.0,1.0
2024-12-12,56.42,57.07,56.37,56.5,3961248,56.42,57.07,56.37,56.5,3961248,0.0,1.0
2024-12-13,54.41,56.62,54.255,56.39,3877830,54.41,56.62,54.255,56.39,3877830,0.0,1.0
2024-12-16,54.79,55.5,53.82,54.58,3827107,54.79,55.5,53.82,54.58,3827107,0.0,1.0
2024-12-17,55.5,55.96,54.19,54.72,3778264,55.5,55.96,54.19,54.72,3778264,0.0,1.0
2024-12-18,53.54,55.795,53.22,55.7,3282163,53.54,55.795,53.22,55.7,3282163,0.0,1.0
2024-12-19,53.56,54.26,52.9727,54.14,2935075,53.56,54.26,52.9727,54.14,2935075,0.0,1.0
2024-12-20,54.64,54.82,52.89,53.03,6716963,54.64,54.82,52.89,53.03,6716963,0.0,1.0
2024-12-23,54.38,54.7,54.08,54.44,1385029,54.38,54.7,54.08,54.44,1385029,0.0,1.0
2024-12-24,55.07,55.1,54.295,54.36,811118,55.07,55.1,54.295,54.36,811118,0.0,1.0
2024-12-26,55.1,55.29,54.66,54.8,1143188,55.1,55.29,54.66,54.8,1143188,0.0,1.0
2024-12-27,54.69,55.03,53.97,54.9,908192,54.69,55.03,53.97,54.9,908192,0.0,1.0
2024-12-30,54.1,54.41,53.56,54.01,877049,54.1,54.41,53.56,54.01,877049,0.0,1.0
2024-12-31,54.35,54.56,53.995,54.28,1649663,54.35,54.56,53.995,54.28,1649663,0.0,1.0
2025-01-02,54.35,55.0799,54.171,54.75,1457055,54.35,55.0799,54.171,54.75,1457055,0.0,1.0
2025-01-03,54.81,54.98,54.48,54.54,1457622,54.81,54.98,54.48,54.54,1457622,0.0,1.0
2025-01-06,53.53,54.67,52.59,54.67,3265747,53.53,54.67,52.59,54.67,3265747,0.0,1.0
2025-01-07,52.26,53.83,52.02,53.57,3853742,52.26,53.83,52.02,53.57,3853742,0.0,1.0
2025-01-08,52.23,52.36,51.11,52.05,3262818,52.23,52.36,51.11,52.05,3262818,0.0,1.0
2025-01-10,50.69,51.89,50.57,51.55,3036604,50.69,51.89,50.57,51.55,3036604,0.0,1.0
2025-01-13,50.51,50.81,50.06,50.49,2505338,50.51,50.81,50.06,50.49,2505338,0.0,1.0
2025-01-14,51.24,51.643,50.845,51.11,1825682,51.24,51.643,50.845,51.11,1825682,0.0,1.0
2025-01-15,50.52,52.025,50.4,51.87,3195211,50.52,52.025,50.4,51.87,3195211,0.0,1.0
2025-01-16,51.06,51.35,50.51,50.63,4517401,51.06,51.35,50.51,50.63,4517401,0.0,1.0
2025-01-17,51.3,51.63,51.05,51.05,3070750,51.3,51.63,51.05,51.05,3070750,0.0,1.0
2025-01-21,53.22,53.32,51.5,51.68,4425282,53.22,53.32,51.5,51.68,4425282,0.0,1.0
2025-01-22,54.36,54.39,53.47,53.47,3520434,54.36,54.39,53.47,53.47,3520434,0.0,1.0
2025-01-23,54.78,55.23,54.24,54.24,3321509,54.78,55.23,54.24,54.24,3321509,0.0,1.0
2025-01-24,55.64,56.28,54.875,54.96,3681003,55.64,56.28,54.875,54.96,3681003,0.0,1.0
2025-01-27,56.46,57.47,54.89,55.26,3324360,56.46,57.47,54.89,55.26,3324360,0.0,1.0
2025-01-28,57.94,59.02,56.73,56.73,6244764,57.94,59.02,56.73,56.73,6244764,0.0,1.0
2025-01-29,57.35,58.57,56.96,57.9,7254457,57.35,58.57,56.96,57.9,7254457,0.0,1.0
2025-01-30,57.77,58.16,55.44,57.53,7837174,57.77,58.16,55.44,57.53,7837174,0.0,1.0
2025-01-31,57.75,58.69,57.37,57.97,4009417,57.75,58.69,57.37,57.97,4009417,0.0,1.0
2025-02-03,58.9,59.38,55.958,56.47,3344352,58.9,59.38,55.958,56.47,3344352,0.0,1.0
2025-02-04,59.3,60.29,59.02,59.29,3752811,59.3,60.29,59.02,59.29,3752811,0.0,1.0
2025-02-05,60.43,60.51,58.86,59.3,3123410,60.43,60.51,58.86,59.3,3123410,0.0,1.0
2025-02-06,60.12,61.4,59.86,60.34,3152819,60.12,61.4,59.86,60.34,3152819,0.0,1.0
2025-02-07,59.83,60.95,59.675,60.68,2164031,59.83,60.95,59.675,60.68,2164031,0.0,1.0
2025-02-10,61.21,61.23,60.0,60.37,2873939,61.21,61.23,60.0,60.37,2873939,0.0,1.0
2025-02-11,61.38,61.85,60.99,61.04,3121002,61.38,61.85,60.99,61.04,3121002,0.0,1.0
2025-02-12,62.42,63.0,60.51,60.94,3691201,62.42,63.0,60.51,60.94,3691201,0.0,1.0
2025-02-13,62.38,62.74,61.2,62.26,3708813,62.38,62.74,61.2,62.26,3708813,0.0,1.0
2025-02-14,61.3,62.5075,60.92,62.325,2887810,61.3,62.5075,60.92,62.325,2887810,0.0,1.0
2025-02-18,62.37,62.4,61.0159,61.41,2445344,62.37,62.4,61.0159,61.41,2445344,0.0,1.0
2025-02-19,61.64,62.66,61.43,62.51,2331462,61.64,62.66,61.43,62.51,2331462,0.0,1.0
2025-02-20,61.24,61.47,59.91,61.38,2265117,61.24,61.47,59.91,61.38,2265117,0.0,1.0
2025-02-21,59.88,61.29,59.53,61.29,2823802,59.88,61.29,59.53,61.29,2823802,0.0,1.0
2025-02-24,58.99,60.1,58.56,60.0,2903071,58.99,60.1,58.56,60.0,2903071,0.0,1.0
2025-02-25,58.42,59.03,57.91,58.63,2157212,58.42,59.03,57.91,58.63,2157212,0.0,1.0
2025-02-26,58.79,59.735,58.62,58.81,3189296,58.79,59.735,58.62,58.81,3189296,0.0,1.0
2025-02-27,57.31,59.92,57.13,59.14,3054415,57.31,59.92,57.13,59.14,3054415,0.0,1.0
2025-02-28,57.25,57.37,56.14,57.0,2689783,57.25,57.37,56.14,57.0,2689783,0.0,1.0
2025-03-03,55.74,57.72,55.67,57.69,2161001,55.74,57.72,55.67,57.69,2161001,0.0,1.0
2025-03-04,55.1,55.6526,53.67,54.96,2738406,55.1,55.6526,53.67,54.96,2738406,0.0,1.0
2025-03-05,56.15,56.33,54.76,54.76,2467612,56.15,56.33,54.76,54.76,2467612,0.0,1.0
2025-03-06,53.58,55.8,53.52,55.38,2760753,53.58,55.8,53.52,55.38,2760753,0.0,1.0
2025-03-07,52.21,53.81,50.97,53.27,2554845,52.21,53.81,50.97,53.27,2554845,0.0,1.0
2025-03-10,48.69,51.43,48.64,51.15,3744342,48.69,51.43,48.64,51.15,3744342,0.0,1.0
2025-03-11,49.31,50.2234,48.48,48.72,3201232,49.31,50.2234,48.48,48.72,3201232,0.0,1.0
2025-03-12,49.22,50.55,49.11,50.28,2211753,49.22,50.55,49.11,50.28,2211753,0.0,1.0
2025-03-13,47.32,49.17,47.08,48.92,2941476,47.32,49.17,47.08,48.92,2941476,0.0,1.0
2025-03-14,48.47,48.69,47.59,47.88,3207180,48.47,48.69,47.59,47.88,3207180,0.0,1.0
2025-03-17,50.38,50.6,48.22,48.22,4508055,50.38,50.6,48.22,48.22,4508055,0.0,1.0
2025-03-18,49.16,50.43,48.85,50.01,3207549,49.16,50.43,48.85,50.01,3207549,0.0,1.0
2025-03-19,49.48,49.93,49.05,49.43,1800294,49.48,49.93,49.05,49.43,1800294,0.0,1.0
2025-03-20,49.63,50.1,48.91,48.91,2007016,49.63,50.1,48.91,48.91,2007016,0.0,1.0
2025-03-21,49.82,49.91,48.765,49.24,4565947,49.82,49.91,48.765,49.24,4565947,0.0,1.0
2025-03-24,50.67,50.945,50.23,50.46,2259417,50.67,50.945,50.23,50.46,2259417,0.0,1.0
2025-03-25,51.18,51.53,50.77,50.77,1558748,51.18,51.53,50.77,50.77,1558748,0.0,1.0
2025-03-26,50.51,51.09,50.06,50.96,1682508,50.51,51.09,50.06,50.96,1682508,0.0,1.0
2025-03-27,49.02,50.45,48.9,50.42,2006175,49.02,50.45,48.9,50.42,2006175,0.0,1.0
2025-03-28,48.42,48.845,47.91,48.7,3052540,48.42,48.845,47.91,48.7,3052540,0.0,1.0
2025-03-31,47.15,47.81,46.09,47.52,5091768,47.15,47.81,46.09,47.52,5091768,0.0,1.0
2025-04-01,47.83,48.03,46.8,47.38,3065443,47.83,48.03,46.8,47.38,3065443,0.0,1.0
2025-04-02,48.37,48.94,46.81,47.09,2260726,48.37,48.94,46.81,47.09,2260726,0.0,1.0
2025-04-03,45.66,46.97,45.32,45.84,2399189,45.66,46.97,45.32,45.84,2399189,0.0,1.0
2025-04-04,42.01,44.28,41.8352,43.92,4230849,42.01,44.28,41.8352,43.92,4230849,0.0,1.0
2025-04-07,41.71,42.73,39.3,40.4,5647632,41.71,42.73,39.3,40.4,5647632,0.0,1.0
2025-04-08,41.21,43.61,40.66,43.38,3666330,41.21,43.61,40.66,43.38,3666330,0.0,1.0
2025-04-09,45.06,45.46,40.53,41.04,4792700,45.06,45.46,40.53,41.04,4792700,0.0,1.0
2025-04-10,43.38,44.22,41.84,44.22,2600178,43.38,44.22,41.84,44.22,2600178,0.0,1.0
2025-04-11,43.11,43.76,42.24,43.76,3207899,43.11,43.76,42.24,43.76,3207899,0.0,1.0
2025-04-14,43.37,44.18,42.99,43.99,3047107,43.37,44.18,42.99,43.99,3047107,0.0,1.0
2025-04-15,43.47,43.84,42.59,42.94,3409874,43.47,43.84,42.59,42.94,3409874,0.0,1.0
2025-04-16,43.2,43.56,42.53,43.09,2723765,43.2,43.56,42.53,43.09,2723765,0.0,1.0
2025-04-17,43.1,43.66,42.69,43.31,2457219,43.1,43.66,42.69,43.31,2457219,0.0,1.0
2025-04-21,42.17,43.1,41.79,42.47,3596117,42.17,43.1,41.79,42.47,3596117,0.0,1.0
2025-04-22,42.9,43.18,41.92,42.63,3345350,42.9,43.18,41.92,42.63,3345350,0.0,1.0
2025-04-23,44.01,46.16,43.825,44.79,2322871,44.01,46.16,43.825,44.79,2322871,0.0,1.0
2025-04-24,46.13,46.15,44.285,44.31,2544119,46.13,46.15,44.285,44.31,2544119,0.0,1.0
2025-04-25,46.42,46.65,45.88,45.94,1797859,46.42,46.65,45.88,45.94,1797859,0.0,1.0
2025-04-28,46.46,46.89,46.115,46.64,1534688,46.46,46.89,46.115,46.64,1534688,0.0,1.0
2025-04-29,47.35,47.99,46.96,47.0,4045782,47.35,47.99,46.96,47.0,4045782,0.0,1.0
2025-04-30,46.97,46.97,45.61,46.1,2616279,46.97,46.97,45.61,46.1,2616279,0.0,1.0
2025-05-01,47.44,48.23,46.92,47.57,4216909,47.44,48.23,46.92,47.57,4216909,0.0,1.0
2025-05-02,47.96,48.43,47.81,48.33,1880710,47.96,48.43,47.81,48.33,1880710,0.0,1.0
2025-05-05,47.59,48.33,47.53,47.72,1776081,47.59,48.33,47.53,47.72,1776081,0.0,1.0
2025-05-06,47.35,47.76,46.36,47.0,1663572,47.35,47.76,46.36,47.0,1663572,0.0,1.0
2025-05-07,47.89,47.975,47.24,47.51,1786960,47.89,47.975,47.24,47.51,1786960,0.0,1.0
2025-05-08,48.55,48.83,47.79,48.43,2634662,48.55,48.83,47.79,48.43,2634662,0.0,1.0
2025-05-09,48.66,49.02,48.08,48.68,1768840,48.66,49.02,48.08,48.68,1768840,0.0,1.0
2025-05-12,50.48,50.59,49.74,50.23,2753560,50.48,50.59,49.74,50.23,2753560,0.0,1.0
2025-05-13,50.54,51.215,50.23,50.24,5353181,50.54,51.215,50.23,50.24,5353181,0.0,1.0
2025-05-14,53.5,53.65,51.51,51.57,7049980,53.5,53.65,51.51,51.57,7049980,0.0,1.0
2025-05-15,53.03,53.87,52.63,53.5,3759689,53.03,53.87,52.63,53.5,3759689,0.0,1.0
2025-05-16,53.37,53.675,52.62,53.08,2889132,53.37,53.675,52.62,53.08,2889132,0.0,1.0
2025-05-19,53.26,53.43,52.61,52.62,2334803,53.26,53.43,52.61,52.62,2334803,0.0,1.0
2025-05-20,53.25,53.36,52.735,53.26,1918584,53.25,53.36,52.735,53.26,1918584,0.0,1.0
2025-05-21,53.6,54.23,52.75,53.0,3415962,53.6,54.23,52.75,53.0,3415962,0.0,1.0
2025-05-22,54.19,54.479,53.41,53.69,3244353,54.19,54.479,53.41,53.69,3244353,0.0,1.0
2025-05-23,53.27,53.94,53.06,53.52,2146273,53.27,53.94,53.06,53.52,2146273,0.0,1.0
2025-05-27,54.24,54.66,53.7268,53.99,2571055,54.24,54.66,53.7268,53.99,2571055,0.0,1.0
2025-05-28,53.62,54.38,53.44,54.14,2410531,53.62,54.38,53.44,54.14,2410531,0.0,1.0
2025-05-29,53.88,54.31,53.0356,53.85,2822818,53.88,54.31,53.0356,53.85,2822818,0.0,1.0
2025-05-30,54.01,54.17,52.76,53.93,5095006,54.01,54.17,52.76,53.93,5095006,0.0,1.0
2025-06-02,53.81,54.28,52.86,53.73,3224860,53.81,54.28,52.86,53.73,3224860,0.0,1.0
2025-06-03,54.22,54.46,53.55,53.8,2411634,54.22,54.46,53.55,53.8,2411634,0.0,1.0
2025-06-04,54.1,54.69,53.89,54.36,2133610,54.1,54.69,53.89,54.36,2133610,0.0,1.0
2025-06-05,54.94,55.34,54.13,54.13,2584690,54.94,55.34,54.13,54.13,2584690,0.0,1.0
2025-06-06,55.0,55.55,54.96,55.36,1615197,55.0,55.55,54.96,55.36,1615197,0.0,1.0
2025-06-09,54.21,55.2,53.975,54.99,2223671,54.21,55.2,53.975,54.99,2223671,0.0,1.0
2025-06-10,54.16,54.76,53.85,54.39,2133428,54.16,54.76,53.85,54.39,2133428,0.0,1.0
2025-06-11,53.87,54.86,53.61,54.18,2997750,53.87,54.86,53.61,54.18,2997750,0.0,1.0
2025-06-12,54.03,54.32,53.39,53.58,1645996,54.03,54.32,53.39,53.58,1645996,0.0,1.0
2025-06-13,53.03,53.99,52.87,53.18,2479353,53.03,53.99,52.87,53.18,2479353,0.0,1.0
2025-06-16,54.48,54.56,53.27,53.46,2654784,54.48,54.56,53.27,53.46,2654784,0.0,1.0
2025-06-17,55.9,56.19,54.04,54.14,5293908,55.9,56.19,54.04,54.14,5293908,0.0,1.0
2025-06-18,55.65,56.63,55.32,55.98,4029178,55.65,56.63,55.32,55.98,4029178,0.0,1.0
2025-06-20,54.41,56.07,54.23,55.82,3864396,54.41,56.07,54.23,55.82,3864396,0.0,1.0
2025-06-23,54.57,55.0,53.85,54.45,2552561,54.57,55.0,53.85,54.45,2552561,0.0,1.0
2025-06-24,55.76,55.795,55.04,55.14,2180941,55.76,55.795,55.04,55.14,2180941,0.0,1.0
2025-06-25,54.69,56.17,54.57,55.95,2228308,54.69,56.17,54.57,55.95,2228308,0.0,1.0
2025-06-26,54.93,55.04,54.11,54.88,2420720,54.93,55.04,54.11,54.88,2420720,0.0,1.0
2025-06-27,54.89,55.71,54.695,54.95,4386114,54.89,55.71,54.695,54.95,4386114,0.0,1.0
2025-06-30,55.21,55.32,54.47,55.12,2652506,55.21,55.32,54.47,55.12,2652506,0.0,1.0
2025-07-01,54.41,55.31,53.69,55.19,2295517,54.41,55.31,53.69,55.19,2295517,0.0,1.0
2025-07-02,54.67,54.78,53.74,54.02,1768965,54.67,54.78,53.74,54.02,1768965,0.0,1.0
2025-07-03,56.54,56.88,54.88,55.0,1461169,56.54,56.88,54.88,55.0,1461169,0.0,1.0
2025-07-07,56.64,57.17,56.09,56.46,2541859,56.64,57.17,56.09,56.46,2541859,0.0,1.0
2025-07-08,56.26,57.55,55.925,56.68,3655043,56.26,57.55,55.925,56.68,3655043,0.0,1.0
2025-07-09,56.19,56.65,55.85,56.22,1836884,56.19,56.65,55.85,56.22,1836884,0.0,1.0
2025-07-10,52.79,56.0,52.775,55.92,3462654,52.79,56.0,52.775,55.92,3462654,0.0,1.0
2025-07-11,51.39,53.1,51.17,52.7,2507043,51.39,53.1,51.17,52.7,2507043,0.0,1.0
2025-07-14,52.5,52.98,51.16,51.38,2347460,52.5,52.98,51.16,51.38,2347460,0.0,1.0
2025-07-15,52.22,52.9315,52.01,52.55,1525318,52.22,52.9315,52.01,52.55,1525318,0.0,1.0
2025-07-16,51.98,52.505,51.14,52.425,1818301,51.98,52.505,51.14,52.425,1818301,0.0,1.0
2025-07-17,52.92,53.19,52.14,52.2,2047726,52.92,53.19,52.14,52.2,2047726,0.0,1.0
2025-07-18,53.26,53.48,52.78,53.05,1737915,53.26,53.48,52.78,53.05,1737915,0.0,1.0
2025-07-21,52.58,53.81,52.55,53.43,2267509,52.58,53.81,52.55,53.43,2267509,0.0,1.0
2025-07-22,52.58,52.9225,52.07,52.63,1689570,52.58,52.9225,52.07,52.63,1689570,0.0,1.0
2025-07-23,53.65,54.02,52.69,54.02,3421520,53.65,54.02,52.69,54.02,3421520,0.0,1.0
2025-07-24,54.22,54.29,52.72,53.7,2801462,54.22,54.29,52.72,53.7,2801462,0.0,1.0
2025-07-25,54.15,54.88,53.935,54.33,2000951,54.15,54.88,53.935,54.33,2000951,0.0,1.0
2025-07-28,54.71,55.17,54.02,54.32,1938997,54.71,55.17,54.02,54.32,1938997,0.0,1.0
2025-07-29,54.62,55.49,53.64,55.1,1764275,54.62,55.49,53.64,55.1,1764275,0.0,1.0
2025-07-30,53.92,54.67,53.45,54.45,2345435,53.92,54.67,53.45,54.45,2345435,0.0,1.0
2025-07-31,52.61,54.01,52.52,54.0,2850110,52.61,54.01,52.52,54.0,2850110,0.0,1.0
2025-08-01,50.51,51.875,50.2,51.8,2527550,50.51,51.875,50.2,51.8,2527550,0.0,1.0
2025-08-04,51.61,51.685,50.795,51.0,2230770,51.61,51.685,50.795,51.0,2230770,0.0,1.0
2025-08-05,50.53,52.0,50.53,51.89,3597983,50.53,52.0,50.53,51.89,3597983,0.0,1.0
2025-08-06,50.53,53.2,50.0,50.94,8167853,50.53,53.2,50.0,50.94,8167853,0.0,1.0
2025-08-07,46.87,51.3276,46.41,51.15,7122326,46.87,51.3276,46.41,51.15,7122326,0.0,1.0
2025-08-08,46.24,47.12,45.78,46.85,4419056,46.24,47.12,45.78,46.85,4419056,0.0,1.0
2025-08-11,46.04,46.765,45.78,46.41,5002303,46.04,46.765,45.78,46.41,5002303,0.0,1.0
2025-08-12,46.74,47.39,46.19,46.21,4856117,46.74,47.39,46.19,46.21,4856117,0.0,1.0
2025-08-13,47.8,47.81,46.31,46.99,2964183,47.8,47.81,46.31,46.99,2964183,0.0,1.0
2025-08-14,47.42,47.63,46.845,47.45,3261039,47.42,47.63,46.845,47.45,3261039,0.0,1.0
2025-08-15,48.24,48.625,47.42,47.45,2827545,48.24,48.625,47.42,47.45,2827545,0.0,1.0
2025-08-18,48.84,48.86,47.675,48.17,2875583,48.84,48.86,47.675,48.17,2875583,0.0,1.0
2025-08-19,49.12,50.25,48.78,48.87,3928169,49.12,50.25,48.78,48.87,3928169,0.0,1.0
2025-08-20,48.66,49.35,48.02,49.06,2340137,48.66,49.35,48.02,49.06,2340137,0.0,1.0
2025-08-21,48.81,48.93,48.16,48.51,2737239,48.81,48.93,48.16,48.51,2737239,0.0,1.0
2025-08-22,49.4,49.87,48.7801,48.98,2819579,49.4,49.87,48.7801,48.98,2819579,0.0,1.0
2025-08-25,48.41,49.595,48.39,49.5,2764172,48.41,49.595,48.39,49.5,2764172,0.0,1.0
2025-08-26,48.11,49.13,48.08,48.53,4147887,48.11,49.13,48.08,48.53,4147887,0.0,1.0
2025-08-27,50.12,50.23,48.7,48.83,3324355,50.12,50.23,48.7,48.83,3324355,0.0,1.0
2025-08-28,50.89,51.25,50.28,50.35,3346973,50.89,51.25,50.28,50.35,3346973,0.0,1.0
2025-08-29,50.6,51.37,50.0201,50.95,2419330,50.6,51.37,50.0201,50.95,2419330,0.0,1.0
2025-09-02,50.53,50.59,49.61,49.97,3041206,50.53,50.59,49.61,49.97,3041206,0.0,1.0
2025-09-03,50.24,50.4,49.3,50.28,2571541,50.24,50.4,49.3,50.28,2571541,0.0,1.0
2025-09-04,49.77,50.3,49.0317,49.89,2969771,49.77,50.3,49.0317,49.89,2969771,0.0,1.0
2025-09-05,50.0,51.11,49.63,49.77,3710319,50.0,51.11,49.63,49.77,3710319,0.0,1.0
2025-09-08,49.93,50.15,48.86,50.1,5693067,49.93,50.15,48.86,50.1,5693067,0.0,1.0
2025-09-09,50.65,50.8,49.47,49.9,2308694,50.65,50.8,49.47,49.9,2308694,0.0,1.0
2025-09-10,47.66,50.94,46.94,50.53,6196231,47.66,50.94,46.94,50.53,6196231,0.0,1.0
2025-09-11,49.08,49.17,47.83,48.08,3073818,49.08,49.17,47.83,48.08,3073818,0.0,1.0
2025-09-12,49.03,49.275,48.4,49.02,2436207,49.03,49.275,48.4,49.02,2436207,0.0,1.0
2025-09-15,48.61,49.27,48.34,49.07,4533873,48.61,49.27,48.34,49.07,4533873,0.0,1.0
2025-09-16,47.82,48.515,47.67,48.49,4883827,47.82,48.515,47.67,48.49,4883827,0.0,1.0
2025-09-17,48.06,48.73,47.58,48.26,4622904,48.06,48.73,47.58,48.26,4622904,0.0,1.0
2025-09-18,48.6,49.04,48.385,48.53,2704031,48.6,49.04,48.385,48.53,2704031,0.0,1.0
2025-09-19,48.37,49.16,48.195,48.53,5497957,48.37,49.16,48.195,48.53,5497957,0.0,1.0
2025-09-22,48.6,49.17,48.0,48.04,2155421,48.6,49.17,48.0,48.04,2155421,0.0,1.0
2025-09-23,47.77,48.615,47.74,48.5,2023961,47.77,48.615,47.74,48.5,2023961,0.0,1.0
2025-09-24,48.13,48.9,47.84,48.14,2840231,48.13,48.9,47.84,48.14,2840231,0.0,1.0
2025-09-25,48.6,48.64,47.38,48.0,2180348,48.6,48.64,47.38,48.0,2180348,0.0,1.0
2025-09-26,49.51,49.55,48.285,48.79,2934917,49.51,49.55,48.285,48.79,2934917,0.0,1.0
2025-09-29,49.32,49.82,48.93,49.59,2577673,49.32,49.82,48.93,49.59,2577673,0.0,1.0
2025-09-30,48.45,49.3,47.24,49.3,3628454,48.45,49.3,47.24,49.3,3628454,0.0,1.0
2025-10-01,48.31,49.68,47.83,48.75,4404270,48.31,49.68,47.83,48.75,4404270,0.0,1.0
2025-10-02,49.88,50.03,48.08,48.32,3299172,49.88,50.03,48.08,48.32,3299172,0.0,1.0
2025-10-03,49.57,51.13,49.56,50.0,2786819,49.57,51.13,49.56,50.0,2786819,0.0,1.0
2025-10-06,49.15,50.1,48.685,49.76,3843604,49.15,50.1,48.685,49.76,3843604,0.0,1.0
2025-10-07,48.13,49.4399,47.9,49.4,2841506,48.13,49.4399,47.9,49.4,2841506,0.0,1.0
2025-10-08,48.43,48.955,48.13,48.41,2747738,48.43,48.955,48.13,48.41,2747738,0.0,1.0
2025-10-09,48.9,48.92,47.88,48.37,2184229,48.9,48.92,47.88,48.37,2184229,0.0,1.0
2025-10-10,47.96,49.44,47.31,49.02,1882359,47.96,49.44,47.31,49.02,1882359,0.0,1.0
2025-10-13,48.33,48.62,47.69,48.15,1803036,48.33,48.62,47.69,48.15,1803036,0.0,1.0
2025-10-14,48.18,48.283,47.235,47.83,1589741,48.18,48.283,47.235,47.83,1589741,0.0,1.0
2025-10-15,47.78,48.435,47.39,48.39,2065343,47.78,48.435,47.39,48.39,2065343,0.0,1.0
2025-10-16,47.37,48.61,46.93,48.08,2440734,47.37,48.61,46.93,48.08,2440734,0.0,1.0
2025-10-17,48.14,48.27,47.11,47.14,2236665,48.14,48.27,47.11,47.14,2236665,0.0,1.0
2025-10-20,50.12,50.14,48.13,48.3,2758852,50.12,50.14,48.13,48.3,2758852,0.0,1.0
2025-10-21,50.95,51.22,49.79,50.12,1913991,50.95,51.22,49.79,50.12,1913991,0.0,1.0
2025-10-22,49.56,51.0,49.4635,50.78,2640687,49.56,51.0,49.4635,50.78,2640687,0.0,1.0
2025-10-23,49.94,50.1326,49.465,49.57,1699361,49.94,50.1326,49.465,49.57,1699361,0.0,1.0
2025-10-24,50.31,51.11,50.19,50.37,1442514,50.31,51.11,50.19,50.37,1442514,0.0,1.0
2025-10-27,50.51,51.07,50.315,50.91,1596972,50.51,51.07,50.315,50.91,1596972,0.0,1.0
2025-10-28,49.64,50.85,49.5,50.61,2233517,49.64,50.85,49.5,50.61,2233517,0.0,1.0
2025-10-29,49.01,49.74,48.18,49.74,3015938,49.01,49.74,48.18,49.74,3015938,0.0,1.0
2025-10-30,48.62,49.63,48.51,48.74,2069781,48.62,49.63,48.51,48.74,2069781,0.0,1.0
2025-10-31,50.57,50.68,48.76,49.0,4088621,50.57,50.68,48.76,49.0,4088621,0.0,1.0
2025-11-03,50.48,50.95,49.43,50.65,4262839,50.48,50.95,49.43,50.65,4262839,0.0,1.0
2025-11-04,49.63,50.11,48.725,49.31,5275129,49.63,50.11,48.725,49.31,5275129,0.0,1.0
2025-11-05,47.39,50.25,46.15,50.04,8385452,47.39,50.25,46.15,50.04,8385452,0.0,1.0
2025-11-06,46.06,47.685,46.04,47.6,5695841,46.06,47.685,46.04,47.6,5695841,0.0,1.0
2025-11-07,47.22,47.25,45.23,45.63,4422746,47.22,47.25,45.23,45.63,4422746,0.0,1.0
2025-11-10,46.72,47.6,46.525,47.6,4192814,46.72,47.6,46.525,47.6,4192814,0.0,1.0
2025-11-11,46.82,47.13,46.33,46.53,4492221,46.82,47.13,46.33,46.53,4492221,0.0,1.0
2025-11-12,46.5,47.11,46.15,47.04,4589373,46.5,47.11,46.15,47.04,4589373,0.0,1.0
2025-11-13,46.78,47.455,45.84,46.05,6898468,46.78,47.455,45.84,46.05,6898468,0.0,1.0
2025-11-14,46.84,47.77,46.08,46.31,3440164,46.84,47.77,46.08,46.31,3440164,0.0,1.0
2025-11-17,45.15,46.79,44.91,46.69,3139977,45.15,46.79,44.91,46.69,3139977,0.0,1.0
2025-11-18,46.36,46.49,44.62,44.99,4287090,46.36,46.49,44.62,44.99,4287090,0.0,1.0
2025-11-19,45.29,46.2,45.179,45.8,3241561,45.29,46.2,45.179,45.8,3241561,0.0,1.0
2025-11-20,43.44,45.97,43.23,45.97,6986341,43.44,45.97,43.23,45.97,6986341,0.0,1.0
2025-11-21,43.57,44.26,42.725,43.39,3680808,43.57,44.26,42.725,43.39,3680808,0.0,1.0
2025-11-24,43.87,44.44,43.12,44.01,4964522,43.87,44.44,43.12,44.01,4964522,0.0,1.0
2025-11-25,44.61,44.79,43.87,43.87,2722735,44.61,44.79,43.87,43.87,2722735,0.0,1.0
2025-11-26,44.17,44.7,44.16,44.36,2495370,44.17,44.7,44.16,44.36,2495370,0.0,1.0