date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2017-01-04,25.85,27.93,25.0,25.35,10828341,25.85,27.93,25.0,25.35,10828341,0.0,1.0
2017-01-05,25.58,26.0,24.99,25.74,6358663,25.58,26.0,24.99,25.74,6358663,0.0,1.0
2017-01-06,26.55,27.0,25.69,25.69,2260197,26.55,27.0,25.69,25.69,2260197,0.0,1.0
2017-01-09,26.5,26.99,26.02,26.34,1735494,26.5,26.99,26.02,26.34,1735494,0.0,1.0
2017-01-10,25.79,26.55,25.51,26.55,3243325,25.79,26.55,25.51,26.55,3243325,0.0,1.0
2017-01-11,25.49,25.95,25.46,25.88,2460218,25.49,25.95,25.46,25.88,2460218,0.0,1.0
2017-01-12,25.35,25.68,24.6,24.6,3774399,25.35,25.68,24.6,24.6,3774399,0.0,1.0
2017-01-13,25.05,25.38,25.03,25.29,1617572,25.05,25.38,25.03,25.29,1617572,0.0,1.0
2017-01-17,24.99,25.04,24.9,24.95,1088518,24.99,25.04,24.9,24.95,1088518,0.0,1.0
2017-01-18,25.19,25.24,25.02,25.12,957222,25.19,25.24,25.02,25.12,957222,0.0,1.0
2017-01-19,26.09,26.98,25.97,26.01,2364317,26.09,26.98,25.97,26.01,2364317,0.0,1.0
2017-01-20,26.6,26.74,25.87,25.98,1109974,26.6,26.74,25.87,25.98,1109974,0.0,1.0
2017-01-23,27.14,27.23,26.48,26.48,1137619,27.14,27.23,26.48,26.48,1137619,0.0,1.0
2017-01-24,28.65,28.71,26.78,26.94,853997,28.65,28.71,26.78,26.94,853997,0.0,1.0
2017-01-25,28.36,29.04,28.24,28.65,480149,28.36,29.04,28.24,28.65,480149,0.0,1.0
2017-01-26,28.23,28.5,28.18,28.5,1047513,28.23,28.5,28.18,28.5,1047513,0.0,1.0
2017-01-27,28.51,28.67,28.0,28.17,440685,28.51,28.67,28.0,28.17,440685,0.0,1.0
2017-01-30,28.36,28.51,28.12,28.51,659987,28.36,28.51,28.12,28.51,659987,0.0,1.0
2017-01-31,29.33,29.46,28.1,28.2,1414645,29.33,29.46,28.1,28.2,1414645,0.0,1.0
2017-02-01,29.26,29.79,29.1,29.1,1666354,29.26,29.79,29.1,29.1,1666354,0.0,1.0
2017-02-02,29.03,29.44,28.97,29.44,1477892,29.03,29.44,28.97,29.44,1477892,0.0,1.0
2017-02-03,29.31,29.73,28.68,29.35,1896422,29.31,29.73,28.68,29.35,1896422,0.0,1.0
2017-02-06,29.3,29.41,28.93,29.0,298382,29.3,29.41,28.93,29.0,298382,0.0,1.0
2017-02-07,29.58,29.8,29.13,29.18,839374,29.58,29.8,29.13,29.18,839374,0.0,1.0
2017-02-08,30.01,30.09,29.62,29.73,889886,30.01,30.09,29.62,29.73,889886,0.0,1.0
2017-02-09,30.6,30.7,29.99,30.01,706052,30.6,30.7,29.99,30.01,706052,0.0,1.0
2017-02-10,30.35,30.76,30.17,30.73,247624,30.35,30.76,30.17,30.73,247624,0.0,1.0
2017-02-13,30.3,30.64,29.83,30.46,473103,30.3,30.64,29.83,30.46,473103,0.0,1.0
2017-02-14,29.62,30.35,29.51,30.29,998864,29.62,30.35,29.51,30.29,998864,0.0,1.0
2017-02-15,30.01,30.32,29.52,29.94,1826522,30.01,30.32,29.52,29.94,1826522,0.0,1.0
2017-02-16,29.43,30.03,29.31,29.98,565925,29.43,30.03,29.31,29.98,565925,0.0,1.0
2017-02-17,29.48,29.54,28.91,29.48,538161,29.48,29.54,28.91,29.48,538161,0.0,1.0
2017-02-21,29.86,30.01,29.49,29.7,230554,29.86,30.01,29.49,29.7,230554,0.0,1.0
2017-02-22,29.71,29.88,29.22,29.75,244880,29.71,29.88,29.22,29.75,244880,0.0,1.0
2017-02-23,30.0,30.325,29.6,29.69,594326,30.0,30.325,29.6,29.69,594326,0.0,1.0
2017-02-24,30.01,30.39,29.78,29.9,474280,30.01,30.39,29.78,29.9,474280,0.0,1.0
2017-02-27,30.1,30.29,29.92,29.93,609506,30.1,30.29,29.92,29.93,609506,0.0,1.0
2017-02-28,29.94,30.21,29.855,30.02,650033,29.94,30.21,29.855,30.02,650033,0.0,1.0
2017-03-01,30.91,31.39,30.09,30.09,696331,30.91,31.39,30.09,30.09,696331,0.0,1.0
2017-03-02,30.35,30.96,29.69,30.96,729562,30.35,30.96,29.69,30.96,729562,0.0,1.0
2017-03-03,30.07,30.45,29.97,30.42,523290,30.07,30.45,29.97,30.42,523290,0.0,1.0
2017-03-06,29.69,30.34,29.665,29.87,351070,29.69,30.34,29.665,29.87,351070,0.0,1.0
2017-03-07,28.79,29.68,28.66,29.65,395982,28.79,29.68,28.66,29.65,395982,0.0,1.0
2017-03-08,28.11,28.88,27.92,28.88,912149,28.11,28.88,27.92,28.88,912149,0.0,1.0
2017-03-09,28.3,28.68,28.02,28.09,419165,28.3,28.68,28.02,28.09,419165,0.0,1.0
2017-03-10,28.86,28.915,28.3,28.3,311620,28.86,28.915,28.3,28.3,311620,0.0,1.0
2017-03-13,29.07,29.13,28.647,28.83,387066,29.07,29.13,28.647,28.83,387066,0.0,1.0
2017-03-14,29.02,29.11,28.72,29.11,317963,29.02,29.11,28.72,29.11,317963,0.0,1.0
2017-03-15,28.89,29.04,28.81,28.97,320610,28.89,29.04,28.81,28.97,320610,0.0,1.0
2017-03-16,28.89,29.07,28.68,28.89,536359,28.89,29.07,28.68,28.89,536359,0.0,1.0
2017-03-17,29.03,29.13,28.8,28.92,896839,29.03,29.13,28.8,28.92,896839,0.0,1.0
2017-03-20,28.9,29.08,28.54,28.92,399242,28.9,29.08,28.54,28.92,399242,0.0,1.0
2017-03-21,28.36,29.02,28.3,29.02,834867,28.36,29.02,28.3,29.02,834867,0.0,1.0
2017-03-22,28.1,28.54,27.96,28.34,520036,28.1,28.54,27.96,28.34,520036,0.0,1.0
2017-03-23,28.84,29.082,27.98,27.99,373702,28.84,29.082,27.98,27.99,373702,0.0,1.0
2017-03-24,28.85,29.24,28.68,28.75,451673,28.85,29.24,28.68,28.75,451673,0.0,1.0
2017-03-27,28.59,28.93,28.52,28.64,224183,28.59,28.93,28.52,28.64,224183,0.0,1.0
2017-03-28,28.89,28.98,28.31,28.61,338336,28.89,28.98,28.31,28.61,338336,0.0,1.0
2017-03-29,28.73,29.03,28.65,28.87,329296,28.73,29.03,28.65,28.87,329296,0.0,1.0
2017-03-30,28.94,29.01,28.49,28.6,289905,28.94,29.01,28.49,28.6,289905,0.0,1.0
2017-03-31,28.66,29.09,28.59,29.0,651994,28.66,29.09,28.59,29.0,651994,0.0,1.0
2017-04-03,29.37,29.62,28.69,28.95,1355828,29.37,29.62,28.69,28.95,1355828,0.0,1.0
2017-04-04,30.16,30.16,29.2,29.43,676652,30.16,30.16,29.2,29.43,676652,0.0,1.0
2017-04-05,31.0,31.15,30.16,30.2,760208,31.0,31.15,30.16,30.2,760208,0.0,1.0
2017-04-06,31.0,31.4,30.652,30.91,442483,31.0,31.4,30.652,30.91,442483,0.0,1.0
2017-04-07,30.61,31.1,30.44,31.0,392301,30.61,31.1,30.44,31.0,392301,0.0,1.0
2017-04-10,31.27,31.48,30.53,30.53,309387,31.27,31.48,30.53,30.53,309387,0.0,1.0
2017-04-11,31.19,31.44,30.78,31.25,235270,31.19,31.44,30.78,31.25,235270,0.0,1.0
2017-04-12,31.78,32.0,31.22,31.78,471265,31.78,32.0,31.22,31.78,471265,0.0,1.0
2017-04-13,31.64,31.87,31.41,31.76,670359,31.64,31.87,31.41,31.76,670359,0.0,1.0
2017-04-17,31.61,31.71,31.3,31.54,645693,31.61,31.71,31.3,31.54,645693,0.0,1.0
2017-04-18,31.22,31.56,30.82,31.42,589869,31.22,31.56,30.82,31.42,589869,0.0,1.0
2017-04-19,31.34,31.513,30.89,31.27,456318,31.34,31.513,30.89,31.27,456318,0.0,1.0
2017-04-20,30.79,31.74,30.71,31.28,418223,30.79,31.74,30.71,31.28,418223,0.0,1.0
2017-04-21,31.16,31.57,30.93,31.4,484074,31.16,31.57,30.93,31.4,484074,0.0,1.0
2017-04-24,31.61,31.74,30.96,31.38,651136,31.61,31.74,30.96,31.38,651136,0.0,1.0
2017-04-25,32.12,32.23,31.33,31.76,492048,32.12,32.23,31.33,31.76,492048,0.0,1.0
2017-04-26,33.31,33.51,31.97,32.22,703591,33.31,33.51,31.97,32.22,703591,0.0,1.0
2017-04-27,33.65,33.675,33.07,33.26,320282,33.65,33.675,33.07,33.26,320282,0.0,1.0
2017-04-28,33.47,33.9,33.41,33.76,521507,33.47,33.9,33.41,33.76,521507,0.0,1.0
2017-05-01,33.95,34.04,32.955,33.5,435681,33.95,34.04,32.955,33.5,435681,0.0,1.0
2017-05-02,34.69,34.9,33.92,34.08,1462318,34.69,34.9,33.92,34.08,1462318,0.0,1.0
2017-05-03,34.0,34.602,33.81,34.51,822085,34.0,34.602,33.81,34.51,822085,0.0,1.0
2017-05-04,35.87,36.33,34.04,34.04,752998,35.87,36.33,34.04,34.04,752998,0.0,1.0
2017-05-05,36.0,37.21,35.85,36.02,1131578,36.0,37.21,35.85,36.02,1131578,0.0,1.0
2017-05-08,35.34,35.92,35.26,35.9,387241,35.34,35.92,35.26,35.9,387241,0.0,1.0
2017-05-09,36.18,36.25,34.94,35.21,662694,36.18,36.25,34.94,35.21,662694,0.0,1.0
2017-05-10,35.89,36.19,35.77,36.19,431731,35.89,36.19,35.77,36.19,431731,0.0,1.0
2017-05-11,35.66,36.19,35.54,35.61,431887,35.66,36.19,35.54,35.61,431887,0.0,1.0
2017-05-12,35.81,35.92,35.465,35.72,532990,35.81,35.92,35.465,35.72,532990,0.0,1.0
2017-05-15,36.14,36.29,35.72,35.72,322146,36.14,36.29,35.72,35.72,322146,0.0,1.0
2017-05-16,36.05,36.48,35.54,36.45,613141,36.05,36.48,35.54,36.45,613141,0.0,1.0
2017-05-17,35.48,36.23,35.42,35.99,505922,35.48,36.23,35.42,35.99,505922,0.0,1.0
2017-05-18,35.55,35.95,35.48,35.71,397010,35.55,35.95,35.48,35.71,397010,0.0,1.0
2017-05-19,35.84,36.1,35.52,35.68,256201,35.84,36.1,35.52,35.68,256201,0.0,1.0
2017-05-22,35.54,36.03,35.46,35.84,249476,35.54,36.03,35.46,35.84,249476,0.0,1.0
2017-05-23,36.23,36.49,35.55,35.55,778438,36.23,36.49,35.55,35.55,778438,0.0,1.0
2017-05-24,36.08,36.72,35.851,36.3,240861,36.08,36.72,35.851,36.3,240861,0.0,1.0
2017-05-25,36.32,36.49,35.94,36.17,225096,36.32,36.49,35.94,36.17,225096,0.0,1.0
2017-05-26,35.83,36.23,35.67,36.23,241359,35.83,36.23,35.67,36.23,241359,0.0,1.0
2017-05-30,35.78,36.79,35.72,35.77,387913,35.78,36.79,35.72,35.77,387913,0.0,1.0
2017-05-31,35.77,36.32,35.4,35.84,515983,35.77,36.32,35.4,35.84,515983,0.0,1.0
2017-06-01,36.41,37.36,35.71,35.95,559956,36.41,37.36,35.71,35.95,559956,0.0,1.0
2017-06-02,35.97,36.565,35.9,36.41,461505,35.97,36.565,35.9,36.41,461505,0.0,1.0
2017-06-05,35.28,36.07,35.28,36.0,284660,35.28,36.07,35.28,36.0,284660,0.0,1.0
2017-06-06,34.84,35.16,34.74,35.1,250755,34.84,35.16,34.74,35.1,250755,0.0,1.0
2017-06-07,34.3,34.84,33.96,34.84,630277,34.3,34.84,33.96,34.84,630277,0.0,1.0
2017-06-08,34.71,35.29,33.96,34.17,341679,34.71,35.29,33.96,34.17,341679,0.0,1.0
2017-06-09,34.63,35.25,34.53,34.75,314939,34.63,35.25,34.53,34.75,314939,0.0,1.0
2017-06-12,35.18,35.18,34.42,34.76,453284,35.18,35.18,34.42,34.76,453284,0.0,1.0
2017-06-13,36.07,36.49,35.12,35.12,464314,36.07,36.49,35.12,35.12,464314,0.0,1.0
2017-06-14,35.4,36.47,35.27,36.25,308321,35.4,36.47,35.27,36.25,308321,0.0,1.0
2017-06-15,36.0,36.25,35.69,35.72,5519645,36.0,36.25,35.69,35.72,5519645,0.0,1.0
2017-06-16,36.6,36.785,35.76,35.9,1600098,36.6,36.785,35.76,35.9,1600098,0.0,1.0
2017-06-19,37.33,37.727,36.785,36.79,1210284,37.33,37.727,36.785,36.79,1210284,0.0,1.0
2017-06-20,37.03,37.238,36.45,37.15,792315,37.03,37.238,36.45,37.15,792315,0.0,1.0
2017-06-21,37.4,37.66,37.03,37.07,677294,37.4,37.66,37.03,37.07,677294,0.0,1.0
2017-06-22,36.87,37.41,36.83,37.4,700885,36.87,37.41,36.83,37.4,700885,0.0,1.0
2017-06-23,36.3,36.87,36.02,36.87,1567875,36.3,36.87,36.02,36.87,1567875,0.0,1.0
2017-06-26,36.6,36.81,36.16,36.49,610934,36.6,36.81,36.16,36.49,610934,0.0,1.0
2017-06-27,35.95,36.76,35.91,36.5,545623,35.95,36.76,35.91,36.5,545623,0.0,1.0
2017-06-28,36.21,36.33,35.53,35.95,689430,36.21,36.33,35.53,35.95,689430,0.0,1.0
2017-06-29,35.63,36.63,35.59,36.33,622529,35.63,36.63,35.59,36.33,622529,0.0,1.0
2017-06-30,36.06,36.34,35.51,35.73,433934,36.06,36.34,35.51,35.73,433934,0.0,1.0
2017-07-03,35.45,36.05,35.43,36.0,207529,35.45,36.05,35.43,36.0,207529,0.0,1.0
2017-07-05,35.08,35.59,35.0,35.36,475863,35.08,35.59,35.0,35.36,475863,0.0,1.0
2017-07-06,35.29,35.56,34.95,35.01,477286,35.29,35.56,34.95,35.01,477286,0.0,1.0
2017-07-07,35.31,35.56,34.92,35.42,478034,35.31,35.56,34.92,35.42,478034,0.0,1.0
2017-07-10,36.11,36.19,35.21,35.21,539061,36.11,36.19,35.21,35.21,539061,0.0,1.0
2017-07-11,36.63,36.71,36.19,36.25,557318,36.63,36.71,36.19,36.25,557318,0.0,1.0
2017-07-12,37.09,37.09,36.564,36.94,530098,37.09,37.09,36.564,36.94,530098,0.0,1.0
2017-07-13,36.15,37.28,35.62,37.28,532130,36.15,37.28,35.62,37.28,532130,0.0,1.0
2017-07-14,36.35,36.63,36.01,36.07,490042,36.35,36.63,36.01,36.07,490042,0.0,1.0
2017-07-17,36.02,36.59,35.94,36.42,464165,36.02,36.59,35.94,36.42,464165,0.0,1.0
2017-07-18,36.11,36.18,35.72,36.09,464014,36.11,36.18,35.72,36.09,464014,0.0,1.0
2017-07-19,36.26,36.3,35.77,36.21,235298,36.26,36.3,35.77,36.21,235298,0.0,1.0
2017-07-20,36.15,36.48,35.92,36.48,384761,36.15,36.48,35.92,36.48,384761,0.0,1.0
2017-07-21,36.14,36.18,35.76,36.18,307110,36.14,36.18,35.76,36.18,307110,0.0,1.0
2017-07-24,35.85,36.18,35.76,36.03,227751,35.85,36.18,35.76,36.03,227751,0.0,1.0
2017-07-25,36.71,36.79,35.66,36.08,611355,36.71,36.79,35.66,36.08,611355,0.0,1.0
2017-07-26,36.65,37.11,36.2,36.67,415577,36.65,37.11,36.2,36.67,415577,0.0,1.0
2017-07-27,36.58,37.13,36.465,36.75,453109,36.58,37.13,36.465,36.75,453109,0.0,1.0
2017-07-28,36.27,36.555,35.94,36.35,342337,36.27,36.555,35.94,36.35,342337,0.0,1.0
2017-07-31,36.76,36.815,36.25,36.41,292416,36.76,36.815,36.25,36.41,292416,0.0,1.0
2017-08-01,36.59,37.05,36.44,36.95,317100,36.59,37.05,36.44,36.95,317100,0.0,1.0
2017-08-02,36.17,36.67,35.84,36.62,449126,36.17,36.67,35.84,36.62,449126,0.0,1.0
2017-08-03,36.84,37.76,35.91,36.91,756153,36.84,37.76,35.91,36.91,756153,0.0,1.0
2017-08-04,36.17,37.94,35.95,37.08,624421,36.17,37.94,35.95,37.08,624421,0.0,1.0
2017-08-07,36.23,36.53,35.99,36.39,297992,36.23,36.53,35.99,36.39,297992,0.0,1.0
2017-08-08,35.75,36.23,35.54,36.05,387811,35.75,36.23,35.54,36.05,387811,0.0,1.0
2017-08-09,34.93,35.75,34.51,35.58,715836,34.93,35.75,34.51,35.58,715836,0.0,1.0
2017-08-10,34.05,34.95,33.75,34.87,510814,34.05,34.95,33.75,34.87,510814,0.0,1.0
2017-08-11,34.5,34.63,32.2,32.9,484095,34.5,34.63,32.2,32.9,484095,0.0,1.0
2017-08-14,35.0,35.01,34.65,34.83,232599,35.0,35.01,34.65,34.83,232599,0.0,1.0
2017-08-15,35.48,35.87,34.765,34.93,634249,35.48,35.87,34.765,34.93,634249,0.0,1.0
2017-08-16,35.33,35.733,35.02,35.55,384541,35.33,35.733,35.02,35.55,384541,0.0,1.0
2017-08-17,34.9,35.65,34.88,35.36,252693,34.9,35.65,34.88,35.36,252693,0.0,1.0
2017-08-18,34.72,34.94,34.58,34.79,261396,34.72,34.94,34.58,34.79,261396,0.0,1.0
2017-08-21,35.06,35.18,34.68,35.05,415985,35.06,35.18,34.68,35.05,415985,0.0,1.0
2017-08-22,35.52,35.6,34.9,35.2,316058,35.52,35.6,34.9,35.2,316058,0.0,1.0
2017-08-23,35.63,36.01,35.255,35.37,434532,35.63,36.01,35.255,35.37,434532,0.0,1.0
2017-08-24,36.22,36.23,35.56,35.6,331364,36.22,36.23,35.56,35.6,331364,0.0,1.0
2017-08-25,35.96,36.35,35.89,36.27,373245,35.96,36.35,35.89,36.27,373245,0.0,1.0
2017-08-28,35.47,36.07,35.26,36.07,253557,35.47,36.07,35.26,36.07,253557,0.0,1.0
2017-08-29,35.48,35.64,35.17,35.24,255673,35.48,35.64,35.17,35.24,255673,0.0,1.0
2017-08-30,36.02,36.19,35.38,35.58,294426,36.02,36.19,35.38,35.58,294426,0.0,1.0
2017-08-31,36.25,36.39,35.85,36.11,325316,36.25,36.39,35.85,36.11,325316,0.0,1.0
2017-09-01,36.54,36.99,36.28,36.45,211766,36.54,36.99,36.28,36.45,211766,0.0,1.0
2017-09-05,36.11,36.57,35.81,36.46,165681,36.11,36.57,35.81,36.46,165681,0.0,1.0
2017-09-06,35.65,36.215,35.57,36.19,344366,35.65,36.215,35.57,36.19,344366,0.0,1.0
2017-09-07,35.6,35.94,35.25,35.7,439572,35.6,35.94,35.25,35.7,439572,0.0,1.0
2017-09-08,35.3,35.85,34.87,35.41,309177,35.3,35.85,34.87,35.41,309177,0.0,1.0
2017-09-11,36.0,36.11,35.61,35.61,244556,36.0,36.11,35.61,35.61,244556,0.0,1.0
2017-09-12,36.31,36.32,35.515,36.07,241324,36.31,36.32,35.515,36.07,241324,0.0,1.0
2017-09-13,36.02,36.37,35.86,36.23,412311,36.02,36.37,35.86,36.23,412311,0.0,1.0
2017-09-14,35.89,35.99,35.52,35.95,1138643,35.89,35.99,35.52,35.95,1138643,0.0,1.0
2017-09-15,36.42,36.61,35.7,35.93,711832,36.42,36.61,35.7,35.93,711832,0.0,1.0
2017-09-18,36.29,36.63,36.24,36.34,282529,36.29,36.63,36.24,36.34,282529,0.0,1.0
2017-09-19,36.91,36.91,36.2,36.2,272799,36.91,36.91,36.2,36.2,272799,0.0,1.0
2017-09-20,37.04,37.45,36.82,36.98,755576,37.04,37.45,36.82,36.98,755576,0.0,1.0
2017-09-21,37.97,38.62,36.95,37.05,1254982,37.97,38.62,36.95,37.05,1254982,0.0,1.0
2017-09-22,38.44,38.61,37.82,37.94,795825,38.44,38.61,37.82,37.94,795825,0.0,1.0
2017-09-25,38.48,38.575,38.22,38.27,495220,38.48,38.575,38.22,38.27,495220,0.0,1.0
2017-09-26,38.57,39.0,38.43,38.59,525551,38.57,39.0,38.43,38.59,525551,0.0,1.0
2017-09-27,39.26,39.4,38.47,38.79,640308,39.26,39.4,38.47,38.79,640308,0.0,1.0
2017-09-28,38.79,39.36,38.73,39.22,661472,38.79,39.36,38.73,39.22,661472,0.0,1.0
2017-09-29,38.63,38.945,38.59,38.78,649820,38.63,38.945,38.59,38.78,649820,0.0,1.0
2017-10-02,39.36,39.39,38.73,38.75,436220,39.36,39.39,38.73,38.75,436220,0.0,1.0
2017-10-03,39.62,40.11,39.29,39.29,1015018,39.62,40.11,39.29,39.29,1015018,0.0,1.0
2017-10-04,39.8,40.06,39.58,39.7,752356,39.8,40.06,39.58,39.7,752356,0.0,1.0
2017-10-05,39.49,39.92,39.41,39.92,586234,39.49,39.92,39.41,39.92,586234,0.0,1.0
2017-10-06,39.19,39.645,39.14,39.5,565933,39.19,39.645,39.14,39.5,565933,0.0,1.0
2017-10-09,39.32,39.53,39.01,39.15,340255,39.32,39.53,39.01,39.15,340255,0.0,1.0
2017-10-10,39.36,39.59,39.2,39.41,573436,39.36,39.59,39.2,39.41,573436,0.0,1.0
2017-10-11,39.28,39.65,39.08,39.35,726726,39.28,39.65,39.08,39.35,726726,0.0,1.0
2017-10-12,39.55,39.67,39.19,39.19,1000801,39.55,39.67,39.19,39.19,1000801,0.0,1.0
2017-10-13,39.9,40.05,39.62,39.62,458835,39.9,40.05,39.62,39.62,458835,0.0,1.0
2017-10-16,39.78,40.08,39.66,39.91,235959,39.78,40.08,39.66,39.91,235959,0.0,1.0
2017-10-17,39.83,40.0,39.63,39.66,283353,39.83,40.0,39.63,39.66,283353,0.0,1.0
2017-10-18,39.95,40.05,39.7,40.0,460310,39.95,40.05,39.7,40.0,460310,0.0,1.0
2017-10-19,40.23,40.42,39.58,39.77,440886,40.23,40.42,39.58,39.77,440886,0.0,1.0
2017-10-20,40.03,40.43,39.82,40.43,363792,40.03,40.43,39.82,40.43,363792,0.0,1.0
2017-10-23,39.67,40.28,39.59,40.0,438121,39.67,40.28,39.59,40.0,438121,0.0,1.0
2017-10-24,39.86,39.98,39.65,39.67,304882,39.86,39.98,39.65,39.67,304882,0.0,1.0
2017-10-25,39.87,40.08,39.58,39.67,443642,39.87,40.08,39.58,39.67,443642,0.0,1.0
2017-10-26,40.52,40.82,39.92,39.99,351538,40.52,40.82,39.92,39.99,351538,0.0,1.0
2017-10-27,40.68,40.74,39.93,40.57,256156,40.68,40.74,39.93,40.57,256156,0.0,1.0
2017-10-30,40.53,40.785,40.35,40.74,294088,40.53,40.785,40.35,40.74,294088,0.0,1.0
2017-10-31,40.96,41.06,40.56,40.78,397944,40.96,41.06,40.56,40.78,397944,0.0,1.0
2017-11-01,41.03,41.38,40.875,41.13,1039281,41.03,41.38,40.875,41.13,1039281,0.0,1.0
2017-11-02,40.64,42.22,40.48,40.89,1220870,40.64,42.22,40.48,40.89,1220870,0.0,1.0
2017-11-03,40.75,41.35,40.43,40.82,1110727,40.75,41.35,40.43,40.82,1110727,0.0,1.0
2017-11-06,40.76,41.1,40.71,40.89,507342,40.76,41.1,40.71,40.89,507342,0.0,1.0
2017-11-07,41.93,41.98,40.79,40.79,807570,41.93,41.98,40.79,40.79,807570,0.0,1.0
2017-11-08,41.62,42.09,41.51,41.88,549638,41.62,42.09,41.51,41.88,549638,0.0,1.0
2017-11-09,41.04,41.5,40.93,41.32,344085,41.04,41.5,40.93,41.32,344085,0.0,1.0
2017-11-10,40.56,41.05,40.27,41.05,228658,40.56,41.05,40.27,41.05,228658,0.0,1.0
2017-11-13,40.75,40.82,40.215,40.4,772751,40.75,40.82,40.215,40.4,772751,0.0,1.0
2017-11-14,40.48,40.61,40.26,40.52,431725,40.48,40.61,40.26,40.52,431725,0.0,1.0
2017-11-15,40.37,40.4,40.04,40.18,287255,40.37,40.4,40.04,40.18,287255,0.0,1.0
2017-11-16,40.65,40.95,40.47,40.64,364031,40.65,40.95,40.47,40.64,364031,0.0,1.0
2017-11-17,40.48,40.66,40.22,40.66,368057,40.48,40.66,40.22,40.66,368057,0.0,1.0
2017-11-20,40.43,40.54,40.26,40.54,170027,40.43,40.54,40.26,40.54,170027,0.0,1.0
2017-11-21,40.53,40.855,40.3,40.44,366043,40.53,40.855,40.3,40.44,366043,0.0,1.0
2017-11-22,40.17,40.69,40.09,40.6,253624,40.17,40.69,40.09,40.6,253624,0.0,1.0
2017-11-24,40.27,40.35,40.0,40.23,83998,40.27,40.35,40.0,40.23,83998,0.0,1.0
2017-11-27,40.09,40.26,39.88,40.18,238652,40.09,40.26,39.88,40.18,238652,0.0,1.0
2017-11-28,39.21,40.32,39.16,40.25,472691,39.21,40.32,39.16,40.25,472691,0.0,1.0
2017-11-29,39.0,39.52,38.9,39.13,339019,39.0,39.52,38.9,39.13,339019,0.0,1.0
2017-11-30,39.97,40.18,38.56,39.06,1259592,39.97,40.18,38.56,39.06,1259592,0.0,1.0
2017-12-01,39.68,40.105,39.62,39.95,1068013,39.68,40.105,39.62,39.95,1068013,0.0,1.0
2017-12-04,41.03,41.25,39.86,39.97,643468,41.03,41.25,39.86,39.97,643468,0.0,1.0
2017-12-05,41.38,41.4,40.96,41.25,390154,41.38,41.4,40.96,41.25,390154,0.0,1.0
2017-12-06,41.59,41.65,41.26,41.41,649465,41.59,41.65,41.26,41.41,649465,0.0,1.0
2017-12-07,42.41,42.55,41.44,41.64,440711,42.41,42.55,41.44,41.64,440711,0.0,1.0
2017-12-08,42.71,43.19,42.3,42.54,644682,42.71,43.19,42.3,42.54,644682,0.0,1.0
2017-12-11,42.69,42.85,42.49,42.7,260936,42.69,42.85,42.49,42.7,260936,0.0,1.0
2017-12-12,42.41,42.87,42.35,42.63,277450,42.41,42.87,42.35,42.63,277450,0.0,1.0
2017-12-13,42.07,42.64,42.02,42.45,384833,42.07,42.64,42.02,42.45,384833,0.0,1.0
2017-12-14,41.41,42.12,41.32,41.99,338995,41.41,42.12,41.32,41.99,338995,0.0,1.0
2017-12-15,41.81,41.99,41.26,41.68,377183,41.81,41.99,41.26,41.68,377183,0.0,1.0
2017-12-18,42.71,43.03,41.87,42.25,500292,42.71,43.03,41.87,42.25,500292,0.0,1.0
2017-12-19,41.9,42.85,41.87,42.8,459596,41.9,42.85,41.87,42.8,459596,0.0,1.0
2017-12-20,41.97,42.24,41.78,41.89,589722,41.97,42.24,41.78,41.89,589722,0.0,1.0
2017-12-21,41.71,42.24,41.4901,41.95,441324,41.71,42.24,41.4901,41.95,441324,0.0,1.0
2017-12-22,41.57,41.91,41.32,41.42,219836,41.57,41.91,41.32,41.42,219836,0.0,1.0
2017-12-26,41.23,41.73,41.16,41.54,328130,41.23,41.73,41.16,41.54,328130,0.0,1.0
2017-12-27,41.35,41.6373,40.71,41.3,488926,41.35,41.6373,40.71,41.3,488926,0.0,1.0
2017-12-28,41.56,41.63,40.92,41.45,298921,41.56,41.63,40.92,41.45,298921,0.0,1.0
2017-12-29,41.95,42.12,41.53,41.68,288049,41.95,42.12,41.53,41.68,288049,0.0,1.0
2018-01-02,41.56,41.9953,41.13,41.9,477160,41.56,41.9953,41.13,41.9,477160,0.0,1.0
2018-01-03,42.41,42.42,41.59,41.6,345255,42.41,42.42,41.59,41.6,345255,0.0,1.0
2018-01-04,41.99,42.62,41.87,42.54,469080,41.99,42.62,41.87,42.54,469080,0.0,1.0
2018-01-05,41.04,42.2,40.2802,42.04,985571,41.04,42.2,40.2802,42.04,985571,0.0,1.0
2018-01-08,42.03,42.07,40.61,40.97,660179,42.03,42.07,40.61,40.97,660179,0.0,1.0
2018-01-09,42.01,42.23,41.57,42.21,767404,42.01,42.23,41.57,42.21,767404,0.0,1.0
2018-01-10,41.49,42.35,41.4,41.83,543871,41.49,42.35,41.4,41.83,543871,0.0,1.0
2018-01-11,41.98,42.135,41.57,41.57,306149,41.98,42.135,41.57,41.57,306149,0.0,1.0
2018-01-12,41.95,42.065,41.68,42.01,274047,41.95,42.065,41.68,42.01,274047,0.0,1.0
2018-01-16,40.89,42.2,40.83,42.2,641327,40.89,42.2,40.83,42.2,641327,0.0,1.0
2018-01-17,42.83,43.03,41.015,41.15,620202,42.83,43.03,41.015,41.15,620202,0.0,1.0
2018-01-18,42.34,42.62,42.09,42.6,362544,42.34,42.62,42.09,42.6,362544,0.0,1.0
2018-01-19,43.97,44.01,42.58,42.61,675939,43.97,44.01,42.58,42.61,675939,0.0,1.0
2018-01-22,43.51,43.88,43.18,43.86,419515,43.51,43.88,43.18,43.86,419515,0.0,1.0
2018-01-23,44.3,44.4,43.39,43.58,557740,44.3,44.4,43.39,43.58,557740,0.0,1.0
2018-01-24,44.54,45.25,44.05,44.43,636058,44.54,45.25,44.05,44.43,636058,0.0,1.0
2018-01-25,45.03,45.1,44.21,44.55,525801,45.03,45.1,44.21,44.55,525801,0.0,1.0
2018-01-26,45.14,45.515,44.8,45.15,605083,45.14,45.515,44.8,45.15,605083,0.0,1.0
2018-01-29,44.49,45.16,44.41,45.09,518825,44.49,45.16,44.41,45.09,518825,0.0,1.0
2018-01-30,44.25,44.5,44.05,44.32,218776,44.25,44.5,44.05,44.32,218776,0.0,1.0
2018-01-31,44.97,45.14,44.37,44.37,384692,44.97,45.14,44.37,44.37,384692,0.0,1.0
2018-02-01,45.24,45.87,44.76,44.76,963978,45.24,45.87,44.76,44.76,963978,0.0,1.0
2018-02-02,44.05,45.01,43.89,44.83,714796,44.05,45.01,43.89,44.83,714796,0.0,1.0
2018-02-05,42.74,44.06,42.74,43.75,627640,42.74,44.06,42.74,43.75,627640,0.0,1.0
2018-02-06,44.55,44.65,41.84,42.08,744927,44.55,44.65,41.84,42.08,744927,0.0,1.0
2018-02-07,44.43,45.19,44.35,44.35,1589963,44.43,45.19,44.35,44.35,1589963,0.0,1.0
2018-02-08,43.48,44.68,43.31,44.48,1122969,43.48,44.68,43.31,44.48,1122969,0.0,1.0
2018-02-09,43.39,43.77,41.88,43.77,1099404,43.39,43.77,41.88,43.77,1099404,0.0,1.0
2018-02-12,43.08,43.7,42.58,43.7,546560,43.08,43.7,42.58,43.7,546560,0.0,1.0
2018-02-13,43.79,43.79,42.95,43.03,418742,43.79,43.79,42.95,43.03,418742,0.0,1.0
2018-02-14,44.51,44.63,43.32,43.32,456090,44.51,44.63,43.32,43.32,456090,0.0,1.0
2018-02-15,44.74,45.16,44.49,44.7,493640,44.74,45.16,44.49,44.7,493640,0.0,1.0
2018-02-16,44.63,44.925,44.28,44.61,751659,44.63,44.925,44.28,44.61,751659,0.0,1.0
2018-02-20,43.9,44.65,43.88,44.34,302063,43.9,44.65,43.88,44.34,302063,0.0,1.0
2018-02-21,43.44,44.4,43.41,43.94,670185,43.44,44.4,43.41,43.94,670185,0.0,1.0
2018-02-22,43.61,44.08,43.48,43.71,286305,43.61,44.08,43.48,43.71,286305,0.0,1.0
2018-02-23,44.06,44.11,43.59,43.69,269993,44.06,44.11,43.59,43.69,269993,0.0,1.0
2018-02-26,43.68,44.265,43.65,44.24,252238,43.68,44.265,43.65,44.24,252238,0.0,1.0
2018-02-27,43.0,43.66,43.0,43.58,282628,43.0,43.66,43.0,43.58,282628,0.0,1.0
2018-02-28,43.16,43.55,42.78,43.11,691457,43.16,43.55,42.78,43.11,691457,0.0,1.0
2018-03-01,43.3,44.085,42.58,44.02,1572059,43.3,44.085,42.58,44.02,1572059,0.0,1.0
2018-03-02,44.45,44.6,42.815,43.47,855112,44.45,44.6,42.815,43.47,855112,0.0,1.0
2018-03-05,44.36,44.8684,43.77,44.37,965044,44.36,44.8684,43.77,44.37,965044,0.0,1.0
2018-03-06,45.45,45.45,44.45,44.61,1215963,45.45,45.45,44.45,44.61,1215963,0.0,1.0
2018-03-07,46.62,46.62,45.13,45.13,941889,46.62,46.62,45.13,45.13,941889,0.0,1.0
2018-03-08,46.16,47.06,46.09,46.73,559398,46.16,47.06,46.09,46.73,559398,0.0,1.0
2018-03-09,47.3,47.34,46.3,46.52,559171,47.3,47.34,46.3,46.52,559171,0.0,1.0
2018-03-12,46.07,47.57,45.84,47.36,1432217,46.07,47.57,45.84,47.36,1432217,0.0,1.0
2018-03-13,45.8,46.61,45.71,46.11,1065142,45.8,46.61,45.71,46.11,1065142,0.0,1.0
2018-03-14,47.0,47.75,45.25,45.3,3055878,47.0,47.75,45.25,45.3,3055878,0.0,1.0
2018-03-15,43.89,45.67,43.46,45.41,12106057,43.89,45.67,43.46,45.41,12106057,0.0,1.0
2018-03-16,44.5,44.74,44.21,44.21,2542131,44.5,44.74,44.21,44.21,2542131,0.0,1.0
2018-03-19,44.02,44.74,43.88,44.63,3214943,44.02,44.74,43.88,44.63,3214943,0.0,1.0
2018-03-20,44.33,44.58,44.05,44.22,2249220,44.33,44.58,44.05,44.22,2249220,0.0,1.0
2018-03-21,44.56,44.73,44.08,44.37,1803239,44.56,44.73,44.08,44.37,1803239,0.0,1.0
2018-03-22,43.56,44.8,43.535,44.4,1662874,43.56,44.8,43.535,44.4,1662874,0.0,1.0
2018-03-23,42.44,43.67,42.29,43.55,2695068,42.44,43.67,42.29,43.55,2695068,0.0,1.0
2018-03-26,43.88,43.95,42.75,43.12,1257393,43.88,43.95,42.75,43.12,1257393,0.0,1.0
2018-03-27,42.94,44.01,42.64,44.01,1645457,42.94,44.01,42.64,44.01,1645457,0.0,1.0
2018-03-28,42.75,43.44,42.68,42.8,2274926,42.75,43.44,42.68,42.8,2274926,0.0,1.0
2018-03-29,43.02,43.37,42.48,42.87,1006538,43.02,43.37,42.48,42.87,1006538,0.0,1.0
2018-04-02,42.55,43.37,41.96,43.09,1018839,42.55,43.37,41.96,43.09,1018839,0.0,1.0
2018-04-03,42.71,43.02,42.48,42.71,995094,42.71,43.02,42.48,42.71,995094,0.0,1.0
2018-04-04,43.22,43.35,42.0701,42.13,819508,43.22,43.35,42.0701,42.13,819508,0.0,1.0
2018-04-05,43.33,43.75,43.04,43.35,1290947,43.33,43.75,43.04,43.35,1290947,0.0,1.0
2018-04-06,42.65,43.5,42.445,43.01,1084393,42.65,43.5,42.445,43.01,1084393,0.0,1.0
2018-04-09,42.63,43.16,42.54,42.66,932213,42.63,43.16,42.54,42.66,932213,0.0,1.0
2018-04-10,42.71,43.41,42.59,43.14,1454355,42.71,43.41,42.59,43.14,1454355,0.0,1.0
2018-04-11,42.89,43.405,42.58,42.61,1346961,42.89,43.405,42.58,42.61,1346961,0.0,1.0
2018-04-12,43.38,43.76,42.781,43.01,1150331,43.38,43.76,42.781,43.01,1150331,0.0,1.0
2018-04-13,42.49,43.84,42.42,43.42,1389566,42.49,43.84,42.42,43.42,1389566,0.0,1.0
2018-04-16,43.15,43.37,42.6,42.79,989521,43.15,43.37,42.6,42.79,989521,0.0,1.0
2018-04-17,43.35,43.67,42.96,43.5,1485981,43.35,43.67,42.96,43.5,1485981,0.0,1.0
2018-04-18,43.51,43.99,43.22,43.31,934963,43.51,43.99,43.22,43.31,934963,0.0,1.0
2018-04-19,43.9,43.96,43.3551,43.57,2949821,43.9,43.96,43.3551,43.57,2949821,0.0,1.0
2018-04-20,44.07,44.39,43.64,43.93,798871,44.07,44.39,43.64,43.93,798871,0.0,1.0
2018-04-23,44.15,44.49,43.88,44.26,653808,44.15,44.49,43.88,44.26,653808,0.0,1.0
2018-04-24,43.56,44.49,43.285,44.45,508301,43.56,44.49,43.285,44.45,508301,0.0,1.0
2018-04-25,43.86,43.98,43.245,43.53,660269,43.86,43.98,43.245,43.53,660269,0.0,1.0
2018-04-26,43.35,44.245,43.32,44.16,628383,43.35,44.245,43.32,44.16,628383,0.0,1.0
2018-04-27,43.37,43.6492,43.18,43.43,491927,43.37,43.6492,43.18,43.43,491927,0.0,1.0
2018-04-30,43.0,43.9522,42.77,43.5,1180478,43.0,43.9522,42.77,43.5,1180478,0.0,1.0
2018-05-01,42.99,43.06,42.66,42.95,1085222,42.99,43.06,42.66,42.95,1085222,0.0,1.0
2018-05-02,42.75,43.14,42.64,43.06,1286901,42.75,43.14,42.64,43.06,1286901,0.0,1.0
2018-05-03,41.21,42.89,40.52,42.69,2621499,41.21,42.89,40.52,42.69,2621499,0.0,1.0
2018-05-04,39.25,41.1,38.53,40.97,3402093,39.25,41.1,38.53,40.97,3402093,0.0,1.0
2018-05-07,39.97,40.12,38.94,39.23,2458736,39.97,40.12,38.94,39.23,2458736,0.0,1.0
2018-05-08,39.75,40.26,39.57,40.06,1115801,39.75,40.26,39.57,40.06,1115801,0.0,1.0
2018-05-09,40.05,40.235,39.62,39.69,1676969,40.05,40.235,39.62,39.69,1676969,0.0,1.0
2018-05-10,39.87,40.48,39.83,40.1,989808,39.87,40.48,39.83,40.1,989808,0.0,1.0
2018-05-11,40.32,40.62,39.8,40.17,1449672,40.32,40.62,39.8,40.17,1449672,0.0,1.0
2018-05-14,39.82,40.42,39.81,40.4,560898,39.82,40.42,39.81,40.4,560898,0.0,1.0
2018-05-15,38.87,39.92,38.79,39.92,1778740,38.87,39.92,38.79,39.92,1778740,0.0,1.0
2018-05-16,39.34,39.39,38.875,38.99,1746676,39.34,39.39,38.875,38.99,1746676,0.0,1.0
2018-05-17,39.05,39.49,38.84,39.34,1882258,39.05,39.49,38.84,39.34,1882258,0.0,1.0
2018-05-18,39.95,40.09,39.23,39.67,1510945,39.95,40.09,39.23,39.67,1510945,0.0,1.0
2018-05-21,40.32,40.4,39.53,40.14,798189,40.32,40.4,39.53,40.14,798189,0.0,1.0
2018-05-22,40.18,40.55,40.12,40.4,532973,40.18,40.55,40.12,40.4,532973,0.0,1.0
2018-05-23,39.81,40.39,39.8,40.09,761923,39.81,40.39,39.8,40.09,761923,0.0,1.0
2018-05-24,39.98,40.16,39.45,39.8,619295,39.98,40.16,39.45,39.8,619295,0.0,1.0
2018-05-25,39.88,40.19,39.78,39.85,380787,39.88,40.19,39.78,39.85,380787,0.0,1.0
2018-05-29,39.38,39.78,39.21,39.61,509012,39.38,39.78,39.21,39.61,509012,0.0,1.0
2018-05-30,40.32,40.4,39.34,39.53,980585,40.32,40.4,39.34,39.53,980585,0.0,1.0
2018-05-31,39.76,40.57,39.68,40.49,754352,39.76,40.57,39.68,40.49,754352,0.0,1.0
2018-06-01,40.43,40.63,39.92,39.92,1313911,40.43,40.63,39.92,39.92,1313911,0.0,1.0
2018-06-04,40.46,40.6,40.23,40.6,1005797,40.46,40.6,40.23,40.6,1005797,0.0,1.0
2018-06-05,40.33,40.525,39.83,40.24,850526,40.33,40.525,39.83,40.24,850526,0.0,1.0
2018-06-06,40.2,40.65,39.805,40.28,1099368,40.2,40.65,39.805,40.28,1099368,0.0,1.0
2018-06-07,39.97,40.43,39.79,40.26,638662,39.97,40.43,39.79,40.26,638662,0.0,1.0
2018-06-08,39.62,40.26,39.44,39.89,595134,39.62,40.26,39.44,39.89,595134,0.0,1.0
2018-06-11,39.76,40.0,39.54,39.77,452419,39.76,40.0,39.54,39.77,452419,0.0,1.0
2018-06-12,39.79,40.21,39.6,40.15,621805,39.79,40.21,39.6,40.15,621805,0.0,1.0
2018-06-13,38.79,40.035,38.765,39.66,1140127,38.79,40.035,38.765,39.66,1140127,0.0,1.0
2018-06-14,38.92,39.2,38.79,39.04,936792,38.92,39.2,38.79,39.04,936792,0.0,1.0
2018-06-15,38.86,38.9375,38.55,38.82,1196927,38.86,38.9375,38.55,38.82,1196927,0.0,1.0
2018-06-18,38.67,39.0,38.61,38.8,861492,38.67,39.0,38.61,38.8,861492,0.0,1.0
2018-06-19,38.08,38.49,37.8,38.42,995160,38.08,38.49,37.8,38.42,995160,0.0,1.0
2018-06-20,36.94,38.19,36.92,38.09,1281911,36.94,38.19,36.92,38.09,1281911,0.0,1.0
2018-06-21,36.21,36.8912,36.19,36.87,1658517,36.21,36.8912,36.19,36.87,1658517,0.0,1.0
2018-06-22,37.03,37.08,36.26,36.35,1727794,37.03,37.08,36.26,36.35,1727794,0.0,1.0
2018-06-25,36.47,36.975,36.26,36.79,610756,36.47,36.975,36.26,36.79,610756,0.0,1.0
2018-06-26,35.95,36.49,35.92,36.47,830151,35.95,36.49,35.92,36.47,830151,0.0,1.0
2018-06-27,34.31,35.9,34.3,35.86,1615159,34.31,35.9,34.3,35.86,1615159,0.0,1.0
2018-06-28,34.1,34.19,33.61,34.15,1479439,34.1,34.19,33.61,34.15,1479439,0.0,1.0
2018-06-29,34.7,34.78,34.089,34.19,2264805,34.7,34.78,34.089,34.19,2264805,0.0,1.0
2018-07-02,34.22,34.88,33.67,34.51,1388809,34.22,34.88,33.67,34.51,1388809,0.0,1.0
2018-07-03,34.43,34.63,34.15,34.35,313898,34.43,34.63,34.15,34.35,313898,0.0,1.0
2018-07-05,34.03,34.52,33.56,34.48,1864973,34.03,34.52,33.56,34.48,1864973,0.0,1.0
2018-07-06,34.41,34.8,33.93,34.18,1931672,34.41,34.8,33.93,34.18,1931672,0.0,1.0
2018-07-09,35.59,35.74,34.38,34.43,1607898,35.59,35.74,34.38,34.43,1607898,0.0,1.0
2018-07-10,35.47,36.38,35.161,35.6,1758813,35.47,36.38,35.161,35.6,1758813,0.0,1.0
2018-07-11,35.29,35.41,34.91,35.21,811508,35.29,35.41,34.91,35.21,811508,0.0,1.0
2018-07-12,35.46,35.64,35.15,35.43,819210,35.46,35.64,35.15,35.43,819210,0.0,1.0
2018-07-13,35.65,35.75,35.02,35.29,1086870,35.65,35.75,35.02,35.29,1086870,0.0,1.0
2018-07-16,34.94,35.92,34.76,35.73,1260226,34.94,35.92,34.76,35.73,1260226,0.0,1.0
2018-07-17,35.25,35.355,34.79,34.79,867184,35.25,35.355,34.79,34.79,867184,0.0,1.0
2018-07-18,35.26,35.54,35.13,35.36,1173501,35.26,35.54,35.13,35.36,1173501,0.0,1.0
2018-07-19,34.83,35.44,34.82,35.21,956532,34.83,35.44,34.82,35.21,956532,0.0,1.0
2018-07-20,34.49,34.905,34.47,34.87,998817,34.49,34.905,34.47,34.87,998817,0.0,1.0
2018-07-23,34.42,34.82,34.32,34.48,998066,34.42,34.82,34.32,34.48,998066,0.0,1.0
2018-07-24,34.29,34.71,34.06,34.71,1719070,34.29,34.71,34.06,34.71,1719070,0.0,1.0
2018-07-25,34.31,34.53,33.94,34.32,822544,34.31,34.53,33.94,34.32,822544,0.0,1.0
2018-07-26,34.66,35.04,34.14,34.14,836527,34.66,35.04,34.14,34.14,836527,0.0,1.0
2018-07-27,33.99,34.91,33.83,34.7,1242449,33.99,34.91,33.83,34.7,1242449,0.0,1.0
2018-07-30,33.87,34.22,33.795,34.01,722255,33.87,34.22,33.795,34.01,722255,0.0,1.0
2018-07-31,34.59,34.66,33.69,33.82,1270457,34.59,34.66,33.69,33.82,1270457,0.0,1.0
2018-08-01,34.39,34.69,34.14,34.65,1426622,34.39,34.69,34.14,34.65,1426622,0.0,1.0
2018-08-02,34.51,35.09,31.8,34.05,3121633,34.51,35.09,31.8,34.05,3121633,0.0,1.0
2018-08-03,33.88,34.65,33.795,34.42,1537145,33.88,34.65,33.795,34.42,1537145,0.0,1.0
2018-08-06,33.92,34.08,33.59,33.91,984797,33.92,34.08,33.59,33.91,984797,0.0,1.0
2018-08-07,33.38,33.89,33.27,33.89,2610283,33.38,33.89,33.27,33.89,2610283,0.0,1.0
2018-08-08,31.95,33.35,31.58,33.35,1997624,31.95,33.35,31.58,33.35,1997624,0.0,1.0
2018-08-09,32.09,32.46,31.87,31.89,2089028,32.09,32.46,31.87,31.89,2089028,0.0,1.0
2018-08-10,31.57,32.22,31.48,32.13,1304833,31.57,32.22,31.48,32.13,1304833,0.0,1.0
2018-08-13,31.21,31.7,30.94,31.59,2183831,31.21,31.7,30.94,31.59,2183831,0.0,1.0
2018-08-14,31.85,31.97,30.98,31.25,1960750,31.85,31.97,30.98,31.25,1960750,0.0,1.0
2018-08-15,32.06,32.18,31.2,31.65,1891197,32.06,32.18,31.2,31.65,1891197,0.0,1.0
2018-08-16,33.03,33.09,32.18,32.21,1662533,33.03,33.09,32.18,32.21,1662533,0.0,1.0
2018-08-17,32.6,32.955,31.97,32.88,1897934,32.6,32.955,31.97,32.88,1897934,0.0,1.0
2018-08-20,32.79,33.24,32.66,32.98,1195854,32.79,33.24,32.66,32.98,1195854,0.0,1.0
2018-08-21,33.31,33.44,32.605,32.81,1894296,33.31,33.44,32.605,32.81,1894296,0.0,1.0
2018-08-22,33.17,33.41,32.915,33.16,1003031,33.17,33.41,32.915,33.16,1003031,0.0,1.0
2018-08-23,32.66,33.25,32.57,33.11,684641,32.66,33.25,32.57,33.11,684641,0.0,1.0
2018-08-24,32.52,32.95,32.37,32.7,1043044,32.52,32.95,32.37,32.7,1043044,0.0,1.0
2018-08-27,32.14,32.89,31.96,32.64,984819,32.14,32.89,31.96,32.64,984819,0.0,1.0
2018-08-28,32.61,32.65,32.07,32.17,1851608,32.61,32.65,32.07,32.17,1851608,0.0,1.0
2018-08-29,32.55,32.81,32.33,32.68,835185,32.55,32.81,32.33,32.68,835185,0.0,1.0
2018-08-30,32.68,32.72,32.09,32.53,1191823,32.68,32.72,32.09,32.53,1191823,0.0,1.0
2018-08-31,32.66,32.78,32.18,32.56,798779,32.66,32.78,32.18,32.56,798779,0.0,1.0
2018-09-04,32.79,32.91,32.56,32.8,1036954,32.79,32.91,32.56,32.8,1036954,0.0,1.0
2018-09-05,32.67,33.06,32.56,32.76,1133165,32.67,33.06,32.56,32.76,1133165,0.0,1.0
2018-09-06,32.08,32.82,31.97,32.82,1099489,32.08,32.82,31.97,32.82,1099489,0.0,1.0
2018-09-07,31.75,32.02,31.35,32.02,809011,31.75,32.02,31.35,32.02,809011,0.0,1.0
2018-09-10,31.57,31.97,31.56,31.88,510334,31.57,31.97,31.56,31.88,510334,0.0,1.0
2018-09-11,31.38,31.54,31.175,31.44,968075,31.38,31.54,31.175,31.44,968075,0.0,1.0
2018-09-12,30.85,31.45,30.75,31.43,1024433,30.85,31.45,30.75,31.43,1024433,0.0,1.0
2018-09-13,31.6,31.72,30.905,30.96,513517,31.6,31.72,30.905,30.96,513517,0.0,1.0
2018-09-14,32.63,32.64,31.64,31.64,607390,32.63,32.64,31.64,31.64,607390,0.0,1.0
2018-09-17,32.37,32.595,32.29,32.54,674555,32.37,32.595,32.29,32.54,674555,0.0,1.0
2018-09-18,32.55,32.69,32.175,32.36,567364,32.55,32.69,32.175,32.36,567364,0.0,1.0
2018-09-19,32.81,32.81,32.47,32.54,609239,32.81,32.81,32.47,32.54,609239,0.0,1.0
2018-09-20,33.23,33.4,32.62,32.97,598970,33.23,33.4,32.62,32.97,598970,0.0,1.0
2018-09-21,33.24,33.44,33.16,33.27,1208433,33.24,33.44,33.16,33.27,1208433,0.0,1.0
2018-09-24,32.73,33.16,32.28,33.16,1171757,32.73,33.16,32.28,33.16,1171757,0.0,1.0
2018-09-25,32.58,33.31,32.52,32.83,857434,32.58,33.31,32.52,32.83,857434,0.0,1.0
2018-09-26,32.96,33.03,32.08,32.6,1028583,32.96,33.03,32.08,32.6,1028583,0.0,1.0
2018-09-27,33.02,33.25,32.56,32.94,713555,33.02,33.25,32.56,32.94,713555,0.0,1.0
2018-09-28,33.1,33.27,32.78,32.96,910453,33.1,33.27,32.78,32.96,910453,0.0,1.0
2018-10-01,32.74,33.27,32.52,33.27,1643790,32.74,33.27,32.52,33.27,1643790,0.0,1.0
2018-10-02,32.33,32.9,31.92,32.85,1270184,32.33,32.9,31.92,32.85,1270184,0.0,1.0
2018-10-03,32.31,32.61,32.17,32.4,1628011,32.31,32.61,32.17,32.4,1628011,0.0,1.0
2018-10-04,31.2,32.15,30.62,32.15,2758319,31.2,32.15,30.62,32.15,2758319,0.0,1.0
2018-10-05,30.52,31.36,30.21,31.31,1628460,30.52,31.36,30.21,31.31,1628460,0.0,1.0
2018-10-08,30.6,30.7,30.05,30.26,724094,30.6,30.7,30.05,30.26,724094,0.0,1.0
2018-10-09,30.3,30.6,30.3,30.43,1354600,30.3,30.6,30.3,30.43,1354600,0.0,1.0
2018-10-10,29.38,30.1526,29.36,30.1,1752407,29.38,30.1526,29.36,30.1,1752407,0.0,1.0
2018-10-11,29.07,29.52,28.95,29.3,2249388,29.07,29.52,28.95,29.3,2249388,0.0,1.0
2018-10-12,29.3,29.64,28.98,29.49,932062,29.3,29.64,28.98,29.49,932062,0.0,1.0
2018-10-15,29.31,29.61,28.99,29.25,787071,29.31,29.61,28.99,29.25,787071,0.0,1.0
2018-10-16,30.23,30.46,29.16,29.45,821964,30.23,30.46,29.16,29.45,821964,0.0,1.0
2018-10-17,30.45,30.68,29.83,30.15,1021555,30.45,30.68,29.83,30.15,1021555,0.0,1.0
2018-10-18,30.17,30.43,29.87,30.33,1311322,30.17,30.43,29.87,30.33,1311322,0.0,1.0
2018-10-19,29.87,30.35,29.78,30.13,907340,29.87,30.35,29.78,30.13,907340,0.0,1.0
2018-10-22,29.44,30.165,29.34,30.0,858951,29.44,30.165,29.34,30.0,858951,0.0,1.0
2018-10-23,28.28,29.14,28.09,28.93,1727935,28.28,29.14,28.09,28.93,1727935,0.0,1.0
2018-10-24,26.22,28.56,26.2,28.01,2220229,26.22,28.56,26.2,28.01,2220229,0.0,1.0
2018-10-25,27.75,27.935,26.38,26.51,1391020,27.75,27.935,26.38,26.51,1391020,0.0,1.0
2018-10-26,27.97,28.38,27.0,27.36,1061864,27.97,28.38,27.0,27.36,1061864,0.0,1.0
2018-10-29,27.33,28.86,26.97,28.36,781284,27.33,28.86,26.97,28.36,781284,0.0,1.0
2018-10-30,26.89,27.43,26.57,26.75,811485,26.89,27.43,26.57,26.75,811485,0.0,1.0
2018-10-31,26.87,27.575,26.81,27.16,2000756,26.87,27.575,26.81,27.16,2000756,0.0,1.0
2018-11-01,31.77,32.02,27.03,27.03,2924269,31.77,32.02,27.03,27.03,2924269,0.0,1.0
2018-11-02,30.94,32.16,30.52,31.91,1313829,30.94,32.16,30.52,31.91,1313829,0.0,1.0
2018-11-05,30.3,31.09,30.245,30.64,961726,30.3,31.09,30.245,30.64,961726,0.0,1.0
2018-11-06,29.9,30.08,29.38,30.01,2201444,29.9,30.08,29.38,30.01,2201444,0.0,1.0
2018-11-07,30.14,30.42,29.57,29.89,1288121,30.14,30.42,29.57,29.89,1288121,0.0,1.0
2018-11-08,30.11,30.46,29.6,29.74,1059280,30.11,30.46,29.6,29.74,1059280,0.0,1.0
2018-11-09,27.73,29.95,27.66,29.75,1906662,27.73,29.95,27.66,29.75,1906662,0.0,1.0
2018-11-12,27.15,27.85,26.78,27.58,1549174,27.15,27.85,26.78,27.58,1549174,0.0,1.0
2018-11-13,27.75,28.055,27.17,27.17,1312322,27.75,28.055,27.17,27.17,1312322,0.0,1.0
2018-11-14,28.27,29.1,28.08,28.08,2131445,28.27,29.1,28.08,28.08,2131445,0.0,1.0
2018-11-15,29.38,29.81,27.37,28.25,1739490,29.38,29.81,27.37,28.25,1739490,0.0,1.0
2018-11-16,29.6,30.02,29.0366,29.13,2356007,29.6,30.02,29.0366,29.13,2356007,0.0,1.0
2018-11-19,29.54,30.37,29.3,29.57,2530509,29.54,30.37,29.3,29.57,2530509,0.0,1.0
2018-11-20,28.85,29.23,28.3,29.1,1183824,28.85,29.23,28.3,29.1,1183824,0.0,1.0
2018-11-21,29.37,29.91,28.94,29.18,654717,29.37,29.91,28.94,29.18,654717,0.0,1.0
2018-11-23,30.07,30.11,29.2,29.26,220423,30.07,30.11,29.2,29.26,220423,0.0,1.0
2018-11-26,30.49,30.85,30.18,30.18,1001378,30.49,30.85,30.18,30.18,1001378,0.0,1.0
2018-11-27,31.16,31.25,30.25,30.25,1609025,31.16,31.25,30.25,30.25,1609025,0.0,1.0
2018-11-28,32.27,32.59,31.27,31.43,1554960,32.27,32.59,31.27,31.43,1554960,0.0,1.0
2018-11-29,31.83,32.61,31.445,32.52,737409,31.83,32.61,31.445,32.52,737409,0.0,1.0
2018-11-30,32.06,32.12,31.59,31.62,710502,32.06,32.12,31.59,31.62,710502,0.0,1.0
2018-12-03,32.59,33.47,32.155,33.47,1028022,32.59,33.47,32.155,33.47,1028022,0.0,1.0
2018-12-04,29.2,32.55,29.17,32.55,1901742,29.2,32.55,29.17,32.55,1901742,0.0,1.0
2018-12-06,28.57,28.96,27.74,28.55,2141852,28.57,28.96,27.74,28.55,2141852,0.0,1.0
2018-12-07,28.42,29.72,28.29,28.58,1567521,28.42,29.72,28.29,28.58,1567521,0.0,1.0
2018-12-10,28.43,29.175,28.18,28.3,1374485,28.43,29.175,28.18,28.3,1374485,0.0,1.0
2018-12-11,27.87,29.39,27.83,28.94,1283248,27.87,29.39,27.83,28.94,1283248,0.0,1.0
2018-12-12,28.32,29.31,28.22,28.22,1376248,28.32,29.31,28.22,28.22,1376248,0.0,1.0
2018-12-13,28.11,28.92,28.06,28.72,1146639,28.11,28.92,28.06,28.72,1146639,0.0,1.0
2018-12-14,28.12,28.79,27.73,27.73,2182185,28.12,28.79,27.73,27.73,2182185,0.0,1.0
2018-12-17,28.13,28.865,27.49,27.65,1701488,28.13,28.865,27.49,27.65,1701488,0.0,1.0
2018-12-18,27.44,28.57,26.85,28.4,1899999,27.44,28.57,26.85,28.4,1899999,0.0,1.0
2018-12-19,26.52,28.15,26.27,27.44,1333474,26.52,28.15,26.27,27.44,1333474,0.0,1.0
2018-12-20,25.68,26.36,24.87,26.24,1858499,25.68,26.36,24.87,26.24,1858499,0.0,1.0
2018-12-21,25.0,25.925,24.65,25.71,1001330,25.0,25.925,24.65,25.71,1001330,0.0,1.0
2018-12-24,24.54,24.99,24.28,24.76,331784,24.54,24.99,24.28,24.76,331784,0.0,1.0
2018-12-26,25.55,25.58,24.165,24.68,830389,25.55,25.58,24.165,24.68,830389,0.0,1.0
2018-12-27,25.58,25.58,24.49,25.1,945979,25.58,25.58,24.49,25.1,945979,0.0,1.0
2018-12-28,26.19,26.29,25.27,25.72,942215,26.19,26.29,25.27,25.72,942215,0.0,1.0
2018-12-31,26.39,26.42,25.75,26.35,907462,26.39,26.42,25.75,26.35,907462,0.0,1.0
2019-01-02,26.32,26.65,25.57,26.06,705130,26.32,26.65,25.57,26.06,705130,0.0,1.0
2019-01-03,25.65,26.15,25.24,26.03,517947,25.65,26.15,25.24,26.03,517947,0.0,1.0
2019-01-04,27.1,27.36,25.83,26.07,2266325,27.1,27.36,25.83,26.07,2266325,0.0,1.0
2019-01-07,27.64,27.93,26.74,27.16,1025208,27.64,27.93,26.74,27.16,1025208,0.0,1.0
2019-01-08,29.04,29.08,27.58,27.92,1575433,29.04,29.08,27.58,27.92,1575433,0.0,1.0
2019-01-09,29.25,29.56,28.868,29.35,1211487,29.25,29.56,28.868,29.35,1211487,0.0,1.0
2019-01-10,29.41,29.87,28.9,28.98,991301,29.41,29.87,28.9,28.98,991301,0.0,1.0
2019-01-11,29.51,29.605,29.04,29.41,796636,29.51,29.605,29.04,29.41,796636,0.0,1.0
2019-01-14,29.23,29.75,29.08,29.5,1596781,29.23,29.75,29.08,29.5,1596781,0.0,1.0
2019-01-15,29.49,29.56,29.04,29.33,636456,29.49,29.56,29.04,29.33,636456,0.0,1.0
2019-01-16,29.56,29.91,29.37,29.67,1132488,29.56,29.91,29.37,29.67,1132488,0.0,1.0
2019-01-17,29.62,29.8,29.37,29.47,642811,29.62,29.8,29.37,29.47,642811,0.0,1.0
2019-01-18,30.5,30.72,29.52,29.96,2203673,30.5,30.72,29.52,29.96,2203673,0.0,1.0
2019-01-22,29.26,30.355,29.135,30.08,1780116,29.26,30.355,29.135,30.08,1780116,0.0,1.0
2019-01-23,28.85,29.53,28.69,29.46,1100631,28.85,29.53,28.69,29.46,1100631,0.0,1.0
2019-01-24,29.1,29.65,28.85,28.85,1399099,29.1,29.65,28.85,28.85,1399099,0.0,1.0
2019-01-25,29.77,29.89,28.86,29.31,971761,29.77,29.89,28.86,29.31,971761,0.0,1.0
2019-01-28,29.7,29.9684,29.3,29.47,1227774,29.7,29.9684,29.3,29.47,1227774,0.0,1.0
2019-01-29,30.27,30.46,29.68,29.68,962023,30.27,30.46,29.68,29.68,962023,0.0,1.0
2019-01-30,30.44,30.95,30.14,30.59,654784,30.44,30.95,30.14,30.59,654784,0.0,1.0
2019-01-31,30.34,30.66,30.07,30.37,551772,30.34,30.66,30.07,30.37,551772,0.0,1.0
2019-02-01,30.43,30.47,29.92,30.41,713044,30.43,30.47,29.92,30.41,713044,0.0,1.0
2019-02-04,30.51,30.78,30.01,30.26,435751,30.51,30.78,30.01,30.26,435751,0.0,1.0
2019-02-05,30.8,31.23,30.56,30.59,502180,30.8,31.23,30.56,30.59,502180,0.0,1.0
2019-02-06,30.62,30.91,30.58,30.66,274716,30.62,30.91,30.58,30.66,274716,0.0,1.0
2019-02-07,29.83,30.515,29.73,30.4,466206,29.83,30.515,29.73,30.4,466206,0.0,1.0
2019-02-08,29.47,29.82,29.275,29.57,776263,29.47,29.82,29.275,29.57,776263,0.0,1.0
2019-02-11,29.78,30.09,29.33,29.6,757680,29.78,30.09,29.33,29.6,757680,0.0,1.0
2019-02-12,30.56,30.84,29.95,29.95,1213741,30.56,30.84,29.95,29.95,1213741,0.0,1.0
2019-02-13,30.97,31.21,30.84,30.9,1166647,30.97,31.21,30.84,30.9,1166647,0.0,1.0
2019-02-14,31.12,31.365,30.32,30.72,1339509,31.12,31.365,30.32,30.72,1339509,0.0,1.0
2019-02-15,31.6,31.93,31.24,31.36,497594,31.6,31.93,31.24,31.36,497594,0.0,1.0
2019-02-19,31.82,31.93,31.37,31.54,721813,31.82,31.93,31.37,31.54,721813,0.0,1.0
2019-02-20,31.92,32.25,31.6,31.84,472008,31.92,32.25,31.6,31.84,472008,0.0,1.0
2019-02-21,32.33,32.395,31.75,31.97,992646,32.33,32.395,31.75,31.97,992646,0.0,1.0
2019-02-22,32.64,32.8532,32.41,32.41,733111,32.64,32.8532,32.41,32.41,733111,0.0,1.0
2019-02-25,32.51,33.15,32.205,33.15,1006726,32.51,33.15,32.205,33.15,1006726,0.0,1.0
2019-02-26,32.41,32.69,32.31,32.37,703704,32.41,32.69,32.31,32.37,703704,0.0,1.0
2019-02-27,32.37,32.67,32.07,32.27,955594,32.37,32.67,32.07,32.27,955594,0.0,1.0
2019-02-28,31.79,33.99,31.39,33.84,2041975,31.79,33.99,31.39,33.84,2041975,0.0,1.0
2019-03-01,32.7,33.135,32.16,32.33,2125426,32.7,33.135,32.16,32.33,2125426,0.0,1.0
2019-03-04,33.33,33.55,32.44,33.0,1722458,33.33,33.55,32.44,33.0,1722458,0.0,1.0
2019-03-05,33.32,33.555,32.9,33.14,1031457,33.32,33.555,32.9,33.14,1031457,0.0,1.0
2019-03-06,32.97,33.6,32.97,33.4,654788,32.97,33.6,32.97,33.4,654788,0.0,1.0
2019-03-07,32.02,32.88,31.84,32.79,1455079,32.02,32.88,31.84,32.79,1455079,0.0,1.0
2019-03-08,32.22,32.34,31.54,31.71,713413,32.22,32.34,31.54,31.71,713413,0.0,1.0
2019-03-11,31.68,32.5,31.59,32.21,1052685,31.68,32.5,31.59,32.21,1052685,0.0,1.0
2019-03-12,31.51,31.83,31.32,31.74,1573681,31.51,31.83,31.32,31.74,1573681,0.0,1.0
2019-03-13,31.95,32.31,31.46,31.74,1825362,31.95,32.31,31.46,31.74,1825362,0.0,1.0
2019-03-14,31.47,32.02,31.43,31.85,795878,31.47,32.02,31.43,31.85,795878,0.0,1.0
2019-03-15,31.89,32.085,31.52,31.52,1241979,31.89,32.085,31.52,31.52,1241979,0.0,1.0
2019-03-18,31.9,32.09,31.7,32.02,887864,31.9,32.09,31.7,32.02,887864,0.0,1.0
2019-03-19,31.58,32.31,31.475,32.01,810722,31.58,32.31,31.475,32.01,810722,0.0,1.0
2019-03-20,31.36,31.71,30.98,31.56,708438,31.36,31.71,30.98,31.56,708438,0.0,1.0
2019-03-21,31.61,31.775,31.01,31.21,703593,31.61,31.775,31.01,31.21,703593,0.0,1.0
2019-03-22,30.51,31.4718,30.16,31.41,1045579,30.51,31.4718,30.16,31.41,1045579,0.0,1.0
2019-03-25,30.49,30.93,30.25,30.59,939848,30.49,30.93,30.25,30.59,939848,0.0,1.0
2019-03-26,30.69,30.77,30.46,30.5,537062,30.69,30.77,30.46,30.5,537062,0.0,1.0
2019-03-27,30.46,30.87,30.17,30.73,813446,30.46,30.87,30.17,30.73,813446,0.0,1.0
2019-03-28,30.75,31.0,30.47,30.5,834428,30.75,31.0,30.47,30.5,834428,0.0,1.0
2019-03-29,30.85,31.285,30.69,30.89,909288,30.85,31.285,30.69,30.89,909288,0.0,1.0
2019-04-01,31.91,31.945,31.18,31.18,636100,31.91,31.945,31.18,31.18,636100,0.0,1.0
2019-04-02,31.88,32.02,31.63,31.89,590974,31.88,32.02,31.63,31.89,590974,0.0,1.0
2019-04-03,31.68,32.33,31.49,32.25,775155,31.68,32.33,31.49,32.25,775155,0.0,1.0
2019-04-04,31.79,32.1,31.68,31.68,499726,31.79,32.1,31.68,31.68,499726,0.0,1.0
2019-04-05,32.72,32.905,31.89,31.99,699443,32.72,32.905,31.89,31.99,699443,0.0,1.0
2019-04-08,33.09,33.28,32.54,32.54,777382,33.09,33.28,32.54,32.54,777382,0.0,1.0
2019-04-09,32.21,32.91,32.1,32.89,449656,32.21,32.91,32.1,32.89,449656,0.0,1.0
2019-04-10,32.55,32.64,32.13,32.29,513009,32.55,32.64,32.13,32.29,513009,0.0,1.0
2019-04-11,32.91,33.08,32.56,32.69,1640818,32.91,33.08,32.56,32.69,1640818,0.0,1.0
2019-04-12,33.2,33.54,32.85,33.21,1576986,33.2,33.54,32.85,33.21,1576986,0.0,1.0
2019-04-15,33.29,33.52,32.97,33.25,1029860,33.29,33.52,32.97,33.25,1029860,0.0,1.0
2019-04-16,33.57,33.74,33.23,33.55,1666544,33.57,33.74,33.23,33.55,1666544,0.0,1.0
2019-04-17,32.77,33.85,32.68,33.85,604690,32.77,33.85,32.68,33.85,604690,0.0,1.0
2019-04-18,32.67,32.92,32.13,32.92,588384,32.67,32.92,32.13,32.92,588384,0.0,1.0
2019-04-22,32.99,32.99,32.46,32.46,544287,32.99,32.99,32.46,32.46,544287,0.0,1.0
2019-04-23,33.17,33.35,32.615,33.0,878505,33.17,33.35,32.615,33.0,878505,0.0,1.0
2019-04-24,32.47,33.25,32.44,33.03,624598,32.47,33.25,32.44,33.03,624598,0.0,1.0
2019-04-25,32.18,32.43,31.72,32.4,619812,32.18,32.43,31.72,32.4,619812,0.0,1.0
2019-04-26,31.93,32.18,31.58,32.16,868499,31.93,32.18,31.58,32.16,868499,0.0,1.0
2019-04-29,32.49,32.58,32.02,32.09,786276,32.49,32.58,32.02,32.09,786276,0.0,1.0
2019-04-30,32.04,32.47,31.79,32.42,547114,32.04,32.47,31.79,32.42,547114,0.0,1.0
2019-05-01,32.01,32.84,31.89,32.5,1276180,32.01,32.84,31.89,32.5,1276180,0.0,1.0
2019-05-02,30.0,31.24,29.73,30.78,5880511,30.0,31.24,29.73,30.78,5880511,0.0,1.0
2019-05-03,30.48,30.73,29.22,29.22,2271197,30.48,30.73,29.22,29.22,2271197,0.0,1.0
2019-05-06,30.0,30.24,29.69,29.8,1422660,30.0,30.24,29.69,29.8,1422660,0.0,1.0
2019-05-07,29.37,30.04,29.31,29.7,1147239,29.37,30.04,29.31,29.7,1147239,0.0,1.0
2019-05-08,29.67,29.8,29.11,29.19,1581927,29.67,29.8,29.11,29.19,1581927,0.0,1.0
2019-05-09,28.95,29.37,28.56,29.37,1424288,28.95,29.37,28.56,29.37,1424288,0.0,1.0
2019-05-10,28.45,28.9,28.01,28.7,2169804,28.45,28.9,28.01,28.7,2169804,0.0,1.0
2019-05-13,27.17,27.86,27.005,27.84,3924826,27.17,27.86,27.005,27.84,3924826,0.0,1.0
2019-05-14,27.56,27.75,27.13,27.31,3025815,27.56,27.75,27.13,27.31,3025815,0.0,1.0
2019-05-15,27.6,27.76,27.17,27.62,1832970,27.6,27.76,27.17,27.62,1832970,0.0,1.0
2019-05-16,27.84,28.25,27.63,27.63,1440258,27.84,28.25,27.63,27.63,1440258,0.0,1.0
2019-05-17,27.33,27.83,27.225,27.56,1107260,27.33,27.83,27.225,27.56,1107260,0.0,1.0
2019-05-20,26.76,27.13,26.695,27.02,863064,26.76,27.13,26.695,27.02,863064,0.0,1.0
2019-05-21,27.0,27.24,26.78,27.02,643563,27.0,27.24,26.78,27.02,643563,0.0,1.0
2019-05-22,26.34,26.9,26.34,26.77,1055402,26.34,26.9,26.34,26.77,1055402,0.0,1.0
2019-05-23,25.76,25.96,25.405,25.96,1611261,25.76,25.96,25.405,25.96,1611261,0.0,1.0
2019-05-24,25.86,26.04,25.635,25.94,1010741,25.86,26.04,25.635,25.94,1010741,0.0,1.0
2019-05-28,25.42,25.86,25.37,25.86,1019638,25.42,25.86,25.37,25.86,1019638,0.0,1.0
2019-05-29,25.11,25.27,24.86,25.25,956954,25.11,25.27,24.86,25.25,956954,0.0,1.0
2019-05-30,25.28,25.4,25.005,25.08,1350171,25.28,25.4,25.005,25.08,1350171,0.0,1.0
2019-05-31,25.42,25.56,24.83,24.88,2511414,25.42,25.56,24.83,24.88,2511414,0.0,1.0
2019-06-03,25.74,26.17,25.2025,25.42,2194722,25.74,26.17,25.2025,25.42,2194722,0.0,1.0
2019-06-04,26.42,26.42,25.85,26.1,1891122,26.42,26.42,25.85,26.1,1891122,0.0,1.0
2019-06-05,26.7,26.78,26.04,26.45,1676886,26.7,26.78,26.04,26.45,1676886,0.0,1.0
2019-06-06,26.88,26.89,26.15,26.6,4725780,26.88,26.89,26.15,26.6,4725780,0.0,1.0
2019-06-07,27.6,28.27,26.87,27.05,2841215,27.6,28.27,26.87,27.05,2841215,0.0,1.0
2019-06-10,28.21,28.56,27.75,27.76,1795966,28.21,28.56,27.75,27.76,1795966,0.0,1.0
2019-06-11,28.8,28.97,28.3988,28.49,2590228,28.8,28.97,28.3988,28.49,2590228,0.0,1.0
2019-06-12,28.78,29.05,28.51,28.79,1507193,28.78,29.05,28.51,28.79,1507193,0.0,1.0
2019-06-13,28.94,29.13,28.57,28.8,1834350,28.94,29.13,28.57,28.8,1834350,0.0,1.0
2019-06-14,29.1,29.3,28.69,28.85,1556346,29.1,29.3,28.69,28.85,1556346,0.0,1.0
2019-06-17,29.11,29.485,28.81,29.2,1540483,29.11,29.485,28.81,29.2,1540483,0.0,1.0
2019-06-18,29.7,29.85,29.14,29.38,2262930,29.7,29.85,29.14,29.38,2262930,0.0,1.0
2019-06-19,29.73,29.83,29.43,29.68,2032574,29.73,29.83,29.43,29.68,2032574,0.0,1.0
2019-06-20,29.95,30.26,29.69,29.83,1740432,29.95,30.26,29.69,29.83,1740432,0.0,1.0
2019-06-21,30.38,30.46,29.69,29.95,2158355,30.38,30.46,29.69,29.95,2158355,0.0,1.0
2019-06-24,30.42,30.66,30.33,30.38,1436776,30.42,30.66,30.33,30.38,1436776,0.0,1.0
2019-06-25,30.46,30.71,30.3004,30.47,2200617,30.46,30.71,30.3004,30.47,2200617,0.0,1.0
2019-06-26,30.9,31.06,30.46,30.57,3187727,30.9,31.06,30.46,30.57,3187727,0.0,1.0
2019-06-27,31.56,31.6,30.92,30.99,3019060,31.56,31.6,30.92,30.99,3019060,0.0,1.0
2019-06-28,31.82,31.95,31.53,31.55,2914481,31.82,31.95,31.53,31.55,2914481,0.0,1.0
2019-07-01,31.91,32.49,31.74,32.31,1661469,31.91,32.49,31.74,32.31,1661469,0.0,1.0
2019-07-02,31.67,31.9,31.4,31.9,2082371,31.67,31.9,31.4,31.9,2082371,0.0,1.0
2019-07-03,32.14,32.24,31.85,31.87,934889,32.14,32.24,31.85,31.87,934889,0.0,1.0
2019-07-05,32.21,32.35,31.91,32.0,517811,32.21,32.35,31.91,32.0,517811,0.0,1.0
2019-07-08,31.85,32.14,31.745,32.14,1180317,31.85,32.14,31.745,32.14,1180317,0.0,1.0
2019-07-09,31.83,31.95,31.535,31.62,1467100,31.83,31.95,31.535,31.62,1467100,0.0,1.0
2019-07-10,31.89,32.045,31.73,32.0,619954,31.89,32.045,31.73,32.0,619954,0.0,1.0
2019-07-11,31.99,32.31,31.855,32.04,975510,31.99,32.31,31.855,32.04,975510,0.0,1.0
2019-07-12,32.12,32.415,32.04,32.04,914324,32.12,32.415,32.04,32.04,914324,0.0,1.0
2019-07-15,32.2,32.38,31.77,32.15,1748997,32.2,32.38,31.77,32.15,1748997,0.0,1.0
2019-07-16,32.36,32.565,32.09,32.13,855792,32.36,32.565,32.09,32.13,855792,0.0,1.0
2019-07-17,32.03,32.35,31.905,32.22,533998,32.03,32.35,31.905,32.22,533998,0.0,1.0
2019-07-18,32.12,32.24,31.885,32.04,564132,32.12,32.24,31.885,32.04,564132,0.0,1.0
2019-07-19,32.01,32.43,31.93,32.27,827270,32.01,32.43,31.93,32.27,827270,0.0,1.0
2019-07-22,32.04,32.275,31.84,32.08,1486024,32.04,32.275,31.84,32.08,1486024,0.0,1.0
2019-07-23,32.4,32.52,32.1,32.27,1182610,32.4,32.52,32.1,32.27,1182610,0.0,1.0
2019-07-24,32.75,32.82,32.3,32.3,824189,32.75,32.82,32.3,32.3,824189,0.0,1.0
2019-07-25,32.65,32.975,32.495,32.76,728778,32.65,32.975,32.495,32.76,728778,0.0,1.0
2019-07-26,32.7,32.91,32.5,32.83,1032615,32.7,32.91,32.5,32.83,1032615,0.0,1.0
2019-07-29,32.75,32.89,32.43,32.59,984690,32.75,32.89,32.43,32.59,984690,0.0,1.0
2019-07-30,33.19,33.29,32.52,32.57,1387046,33.19,33.29,32.52,32.57,1387046,0.0,1.0
2019-07-31,32.7,33.365,32.67,33.19,1604114,32.7,33.365,32.67,33.19,1604114,0.0,1.0
2019-08-01,28.14,28.89,25.7805,26.4,12871030,28.14,28.89,25.7805,26.4,12871030,0.0,1.0
2019-08-02,26.46,27.68,26.26,27.26,5805450,26.46,27.68,26.26,27.26,5805450,0.0,1.0
2019-08-05,26.08,26.41,25.2,26.15,3208848,26.08,26.41,25.2,26.15,3208848,0.0,1.0
2019-08-06,26.36,26.44,25.53,26.11,2284362,26.36,26.44,25.53,26.11,2284362,0.0,1.0
2019-08-07,26.37,26.4,25.615,25.93,2498763,26.37,26.4,25.615,25.93,2498763,0.0,1.0
2019-08-08,27.21,27.3,26.45,26.5,1672275,27.21,27.3,26.45,26.5,1672275,0.0,1.0
2019-08-09,26.73,27.24,26.73,27.24,1924224,26.73,27.24,26.73,27.24,1924224,0.0,1.0
2019-08-12,26.38,26.59,26.17,26.52,1356540,26.38,26.59,26.17,26.52,1356540,0.0,1.0
2019-08-13,26.77,27.55,26.2,26.39,1630860,26.77,27.55,26.2,26.39,1630860,0.0,1.0
2019-08-14,25.61,26.26,25.18,26.18,3224823,25.61,26.26,25.18,26.18,3224823,0.0,1.0
2019-08-15,25.87,25.98,25.18,25.8,1691325,25.87,25.98,25.18,25.8,1691325,0.0,1.0
2019-08-16,27.62,27.76,26.13,26.13,3185691,27.62,27.76,26.13,26.13,3185691,0.0,1.0
2019-08-19,28.21,28.55,27.74,28.08,2032899,28.21,28.55,27.74,28.08,2032899,0.0,1.0
2019-08-20,31.24,31.75,30.82,31.27,7881866,31.24,31.75,30.82,31.27,7881866,0.0,1.0
2019-08-21,31.79,32.31,31.3168,31.66,4165672,31.79,32.31,31.3168,31.66,4165672,0.0,1.0
2019-08-22,32.25,32.36,31.82,31.94,1602778,32.25,32.36,31.82,31.94,1602778,0.0,1.0
2019-08-23,31.79,32.31,31.59,32.06,1741234,31.79,32.31,31.59,32.06,1741234,0.0,1.0
2019-08-26,31.9,32.34,31.75,32.07,1528243,31.9,32.34,31.75,32.07,1528243,0.0,1.0
2019-08-27,32.0,32.53,31.93,32.01,934888,32.0,32.53,31.93,32.01,934888,0.0,1.0
2019-08-28,32.28,32.42,32.0,32.0,1167098,32.28,32.42,32.0,32.0,1167098,0.0,1.0
2019-08-29,33.58,35.03,32.55,32.55,2478673,33.58,35.03,32.55,32.55,2478673,0.0,1.0
2019-08-30,33.77,33.825,33.4364,33.63,657668,33.77,33.825,33.4364,33.63,657668,0.0,1.0
2019-09-03,33.26,33.56,32.955,33.46,1374991,33.26,33.56,32.955,33.46,1374991,0.0,1.0
2019-09-04,33.49,33.76,33.175,33.58,668984,33.49,33.76,33.175,33.58,668984,0.0,1.0
2019-09-05,33.6,34.15,33.42,33.77,1532623,33.6,34.15,33.42,33.77,1532623,0.0,1.0
2019-09-06,33.4,33.89,33.305,33.69,1026257,33.4,33.89,33.305,33.69,1026257,0.0,1.0
2019-09-09,33.2,33.66,33.19,33.56,1350080,33.2,33.66,33.19,33.56,1350080,0.0,1.0
2019-09-10,33.29,33.47,32.83,33.08,2003281,33.29,33.47,32.83,33.08,2003281,0.0,1.0
2019-09-11,33.85,34.13,33.02,33.42,2162818,33.85,34.13,33.02,33.42,2162818,0.0,1.0
2019-09-12,33.92,34.45,33.615,34.02,1126431,33.92,34.45,33.615,34.02,1126431,0.0,1.0
2019-09-13,33.95,34.41,33.93,34.0,657127,33.95,34.41,33.93,34.0,657127,0.0,1.0
2019-09-16,33.64,33.92,33.37,33.67,787019,33.64,33.92,33.37,33.67,787019,0.0,1.0
2019-09-17,33.8,34.0,33.29,33.57,593670,33.8,34.0,33.29,33.57,593670,0.0,1.0
2019-09-18,33.36,34.89,33.21,33.75,2154709,33.36,34.89,33.21,33.75,2154709,0.0,1.0
2019-09-19,33.53,33.98,33.08,33.08,1210161,33.53,33.98,33.08,33.08,1210161,0.0,1.0
2019-09-20,33.49,33.7,33.21,33.43,1594960,33.49,33.7,33.21,33.43,1594960,0.0,1.0
2019-09-23,33.29,33.68,33.13,33.45,1491298,33.29,33.68,33.13,33.45,1491298,0.0,1.0
2019-09-24,32.69,33.62,32.64,33.6,785205,32.69,33.62,32.64,33.6,785205,0.0,1.0
2019-09-25,32.83,33.255,32.03,32.03,1432400,32.83,33.255,32.03,32.03,1432400,0.0,1.0
2019-09-26,32.25,32.87,32.21,32.87,931777,32.25,32.87,32.21,32.87,931777,0.0,1.0
2019-09-27,32.09,32.59,31.63,32.38,1359058,32.09,32.59,31.63,32.38,1359058,0.0,1.0
2019-09-30,32.0,32.39,31.88,32.06,1336773,32.0,32.39,31.88,32.06,1336773,0.0,1.0
2019-10-01,31.94,32.46,31.885,32.21,741954,31.94,32.46,31.885,32.21,741954,0.0,1.0
2019-10-02,32.07,32.19,31.13,31.74,745518,32.07,32.19,31.13,31.74,745518,0.0,1.0
2019-10-03,32.06,32.26,31.58,31.89,1371084,32.06,32.26,31.58,31.89,1371084,0.0,1.0
2019-10-04,32.14,32.76,32.14,32.29,976154,32.14,32.76,32.14,32.29,976154,0.0,1.0
2019-10-07,32.22,32.7,32.07,32.2,1291940,32.22,32.7,32.07,32.2,1291940,0.0,1.0
2019-10-08,32.04,32.4,31.66,32.02,439539,32.04,32.4,31.66,32.02,439539,0.0,1.0
2019-10-09,32.0,32.24,31.795,32.24,862616,32.0,32.24,31.795,32.24,862616,0.0,1.0
2019-10-10,31.95,32.61,31.92,32.06,450454,31.95,32.61,31.92,32.06,450454,0.0,1.0
2019-10-11,32.64,32.85,32.4,32.47,1495350,32.64,32.85,32.4,32.47,1495350,0.0,1.0
2019-10-14,34.57,36.0,32.36,32.52,5680778,34.57,36.0,32.36,32.52,5680778,0.0,1.0
2019-10-15,34.52,35.1,34.42,34.76,1901142,34.52,35.1,34.42,34.76,1901142,0.0,1.0
2019-10-16,34.38,34.81,34.18,34.53,1063990,34.38,34.81,34.18,34.53,1063990,0.0,1.0
2019-10-17,34.3,34.65,34.25,34.45,953098,34.3,34.65,34.25,34.45,953098,0.0,1.0
2019-10-18,34.34,34.42,34.08,34.2,593819,34.34,34.42,34.08,34.2,593819,0.0,1.0
2019-10-21,34.51,34.8,34.425,34.53,956042,34.51,34.8,34.425,34.53,956042,0.0,1.0
2019-10-22,34.31,34.7,34.17,34.68,342022,34.31,34.7,34.17,34.68,342022,0.0,1.0
2019-10-23,34.47,34.51,34.1601,34.38,339865,34.47,34.51,34.1601,34.38,339865,0.0,1.0
2019-10-24,34.74,34.84,34.4001,34.49,879892,34.74,34.84,34.4001,34.49,879892,0.0,1.0
2019-10-25,34.68,34.85,34.505,34.7,708733,34.68,34.85,34.505,34.7,708733,0.0,1.0
2019-10-28,34.84,35.08,34.57,34.92,655265,34.84,35.08,34.57,34.92,655265,0.0,1.0
2019-10-29,34.73,34.99,34.72,34.99,574354,34.73,34.99,34.72,34.99,574354,0.0,1.0
2019-10-30,34.5,34.85,33.725,34.85,1637472,34.5,34.85,33.725,34.85,1637472,0.0,1.0
2019-10-31,34.73,36.56,34.5,35.89,1830194,34.73,36.56,34.5,35.89,1830194,0.0,1.0
2019-11-01,35.34,35.55,34.86,35.03,1542760,35.34,35.55,34.86,35.03,1542760,0.0,1.0
2019-11-04,35.62,35.91,35.05,35.73,973091,35.62,35.91,35.05,35.73,973091,0.0,1.0
2019-11-05,35.88,36.03,35.29,35.58,688146,35.88,36.03,35.29,35.58,688146,0.0,1.0
2019-11-06,35.84,35.96,35.58,35.96,1297324,35.84,35.96,35.58,35.96,1297324,0.0,1.0
2019-11-07,35.57,36.06,35.49,36.0,898749,35.57,36.06,35.49,36.0,898749,0.0,1.0
2019-11-08,35.67,35.94,35.25,35.53,640056,35.67,35.94,35.25,35.53,640056,0.0,1.0
2019-11-11,35.16,35.56,35.12,35.43,1415183,35.16,35.56,35.12,35.43,1415183,0.0,1.0
2019-11-12,35.3,35.61,35.2,35.27,711615,35.3,35.61,35.2,35.27,711615,0.0,1.0
2019-11-13,35.21,35.49,35.11,35.23,426549,35.21,35.49,35.11,35.23,426549,0.0,1.0
2019-11-14,35.28,35.52,35.165,35.21,603837,35.28,35.52,35.165,35.21,603837,0.0,1.0
2019-11-15,35.15,35.61,35.0963,35.4,549864,35.15,35.61,35.0963,35.4,549864,0.0,1.0
2019-11-18,34.88,35.35,34.69,35.1,568218,34.88,35.35,34.69,35.1,568218,0.0,1.0
2019-11-19,35.06,35.21,34.89,34.89,383372,35.06,35.21,34.89,34.89,383372,0.0,1.0
2019-11-20,34.67,35.16,34.67,34.98,755943,34.67,35.16,34.67,34.98,755943,0.0,1.0
2019-11-21,34.62,34.85,34.48,34.75,441003,34.62,34.85,34.48,34.75,441003,0.0,1.0
2019-11-22,34.3,34.82,34.28,34.72,673784,34.3,34.82,34.28,34.72,673784,0.0,1.0
2019-11-25,34.79,35.39,34.37,34.5,921859,34.79,35.39,34.37,34.5,921859,0.0,1.0
2019-11-26,34.88,35.16,34.67,34.85,481329,34.88,35.16,34.67,34.85,481329,0.0,1.0
2019-11-27,34.77,35.05,34.64,34.95,507139,34.77,35.05,34.64,34.95,507139,0.0,1.0
2019-11-29,34.63,34.92,34.51,34.72,169708,34.63,34.92,34.51,34.72,169708,0.0,1.0
2019-12-02,34.29,34.85,34.18,34.66,646128,34.29,34.85,34.18,34.66,646128,0.0,1.0
2019-12-03,33.92,34.335,33.8,33.98,1099213,33.92,34.335,33.8,33.98,1099213,0.0,1.0
2019-12-04,34.22,34.47,34.1,34.22,1129919,34.22,34.47,34.1,34.22,1129919,0.0,1.0
2019-12-05,34.9,35.13,34.23,34.23,1595940,34.9,35.13,34.23,34.23,1595940,0.0,1.0
2019-12-06,34.95,35.42,34.82,35.07,576262,34.95,35.42,34.82,35.07,576262,0.0,1.0
2019-12-09,34.68,34.95,34.67,34.9,1315691,34.68,34.95,34.67,34.9,1315691,0.0,1.0
2019-12-10,34.46,34.7,34.09,34.62,1609034,34.46,34.7,34.09,34.62,1609034,0.0,1.0
2019-12-11,34.22,34.86,34.16,34.5,670843,34.22,34.86,34.16,34.5,670843,0.0,1.0
2019-12-12,34.59,34.93,34.21,34.23,1157110,34.59,34.93,34.21,34.23,1157110,0.0,1.0
2019-12-13,34.5,34.74,34.28,34.73,1295652,34.5,34.74,34.28,34.73,1295652,0.0,1.0
2019-12-16,34.5,34.95,34.47,34.69,542390,34.5,34.95,34.47,34.69,542390,0.0,1.0
2019-12-17,34.5,34.69,33.88,34.34,672321,34.5,34.69,33.88,34.34,672321,0.0,1.0
2019-12-18,34.84,34.88,34.5,34.5,408843,34.84,34.88,34.5,34.5,408843,0.0,1.0
2019-12-19,34.83,35.02,34.73,34.73,533094,34.83,35.02,34.73,34.73,533094,0.0,1.0
2019-12-20,34.65,34.92,34.58,34.83,915516,34.65,34.92,34.58,34.83,915516,0.0,1.0
2019-12-23,34.48,34.73,34.36,34.68,404854,34.48,34.73,34.36,34.68,404854,0.0,1.0
2019-12-24,34.46,34.63,34.25,34.4,237218,34.46,34.63,34.25,34.4,237218,0.0,1.0
2019-12-26,34.5,34.77,34.39,34.55,316522,34.5,34.77,34.39,34.55,316522,0.0,1.0
2019-12-27,34.45,34.7,34.43,34.59,417941,34.45,34.7,34.43,34.59,417941,0.0,1.0
2019-12-30,34.71,34.72,34.29,34.54,543049,34.71,34.72,34.29,34.54,543049,0.0,1.0
2019-12-31,34.39,34.7,34.29,34.62,694154,34.39,34.7,34.29,34.62,694154,0.0,1.0
2020-01-02,34.88,35.07,34.34,34.61,1326732,34.88,35.07,34.34,34.61,1326732,0.0,1.0
2020-01-03,34.74,34.9,34.35,34.53,314817,34.74,34.9,34.35,34.53,314817,0.0,1.0
2020-01-06,34.65,34.75,34.4,34.56,804927,34.65,34.75,34.4,34.56,804927,0.0,1.0
2020-01-07,34.54,34.97,34.54,34.55,497202,34.54,34.97,34.54,34.55,497202,0.0,1.0
2020-01-08,34.66,34.75,34.47,34.55,293465,34.66,34.75,34.47,34.55,293465,0.0,1.0
2020-01-09,34.67,34.94,34.48,34.81,311536,34.67,34.94,34.48,34.81,311536,0.0,1.0
2020-01-10,34.38,34.72,34.26,34.68,364177,34.38,34.72,34.26,34.68,364177,0.0,1.0
2020-01-13,34.43,34.58,34.24,34.4,343888,34.43,34.58,34.24,34.4,343888,0.0,1.0
2020-01-14,34.47,34.59,34.17,34.35,529154,34.47,34.59,34.17,34.35,529154,0.0,1.0
2020-01-15,34.21,34.94,34.105,34.45,276847,34.21,34.94,34.105,34.45,276847,0.0,1.0
2020-01-16,34.62,34.66,34.21,34.28,453667,34.62,34.66,34.21,34.28,453667,0.0,1.0
2020-01-17,34.82,34.87,34.61,34.69,510620,34.82,34.87,34.61,34.69,510620,0.0,1.0
2020-01-21,34.25,34.63,33.97,34.53,722512,34.25,34.63,33.97,34.53,722512,0.0,1.0
2020-01-22,34.02,34.39,33.95,34.25,511620,34.02,34.39,33.95,34.25,511620,0.0,1.0
2020-01-23,34.19,34.4,33.17,33.72,463853,34.19,34.4,33.17,33.72,463853,0.0,1.0
2020-01-24,33.76,34.19,33.49,34.19,502941,33.76,34.19,33.49,34.19,502941,0.0,1.0
2020-01-27,32.42,32.87,31.96,32.86,1174678,32.42,32.87,31.96,32.86,1174678,0.0,1.0
2020-01-28,33.16,33.505,32.45,32.62,616938,33.16,33.505,32.45,32.62,616938,0.0,1.0
2020-01-29,32.79,33.46,32.77,33.18,419378,32.79,33.46,32.77,33.18,419378,0.0,1.0
2020-01-30,33.27,33.34,32.54,32.55,427818,33.27,33.34,32.54,32.55,427818,0.0,1.0
2020-01-31,31.91,32.58,31.13,32.5,2054266,31.91,32.58,31.13,32.5,2054266,0.0,1.0
2020-02-03,31.49,32.615,31.47,32.1,612946,31.49,32.615,31.47,32.1,612946,0.0,1.0
2020-02-04,31.77,32.26,31.69,31.92,436922,31.77,32.26,31.69,31.92,436922,0.0,1.0
2020-02-05,32.28,32.38,31.91,32.16,440253,32.28,32.38,31.91,32.16,440253,0.0,1.0
2020-02-06,31.8,32.62,31.71,32.62,415962,31.8,32.62,31.71,32.62,415962,0.0,1.0
2020-02-07,31.2,31.87,31.01,31.55,433236,31.2,31.87,31.01,31.55,433236,0.0,1.0
2020-02-10,31.28,31.32,30.97,31.09,166853,31.28,31.32,30.97,31.09,166853,0.0,1.0
2020-02-11,32.0,32.12,31.26,31.36,531633,32.0,32.12,31.26,31.36,531633,0.0,1.0
2020-02-12,32.37,32.55,31.88,32.22,432954,32.37,32.55,31.88,32.22,432954,0.0,1.0
2020-02-13,32.81,32.82,32.04,32.26,950482,32.81,32.82,32.04,32.26,950482,0.0,1.0
2020-02-14,32.97,33.07,32.58,32.91,739066,32.97,33.07,32.58,32.91,739066,0.0,1.0
2020-02-18,32.32,33.03,32.22,32.94,331470,32.32,33.03,32.22,32.94,331470,0.0,1.0
2020-02-19,31.98,32.5,31.58,32.32,363983,31.98,32.5,31.58,32.32,363983,0.0,1.0
2020-02-20,31.99,32.25,31.78,31.92,214346,31.99,32.25,31.78,31.92,214346,0.0,1.0
2020-02-21,31.5,31.745,31.0324,31.7,517835,31.5,31.745,31.0324,31.7,517835,0.0,1.0
2020-02-24,30.5,30.55,29.82,30.52,1257274,30.5,30.55,29.82,30.52,1257274,0.0,1.0
2020-02-25,29.21,30.66,28.51,30.54,972286,29.21,30.66,28.51,30.54,972286,0.0,1.0
2020-02-26,27.24,29.35,26.775,29.22,1113950,27.24,29.35,26.775,29.22,1113950,0.0,1.0
2020-02-27,27.79,29.7,25.985,27.0,2376752,27.79,29.7,25.985,27.0,2376752,0.0,1.0
2020-02-28,26.66,27.25,25.96,27.0,1389236,26.66,27.25,25.96,27.0,1389236,0.0,1.0
2020-03-02,26.58,26.93,25.515,26.8,954863,26.58,26.93,25.515,26.8,954863,0.0,1.0
2020-03-03,25.8,26.92,25.11,26.59,1236351,25.8,26.92,25.11,26.59,1236351,0.0,1.0
2020-03-04,26.34,26.46,25.3,26.0,1118595,26.34,26.46,25.3,26.0,1118595,0.0,1.0
2020-03-05,24.53,25.49,23.91,25.44,925087,24.53,25.49,23.91,25.44,925087,0.0,1.0
2020-03-06,24.22,25.0,23.44,23.44,1489731,24.22,25.0,23.44,23.44,1489731,0.0,1.0
2020-03-09,21.21,22.48,20.83,22.08,1178174,21.21,22.48,20.83,22.08,1178174,0.0,1.0
2020-03-10,21.52,22.1775,19.86,22.04,1167112,21.52,22.1775,19.86,22.04,1167112,0.0,1.0
2020-03-11,18.37,20.92,18.23,20.92,852248,18.37,20.92,18.23,20.92,852248,0.0,1.0
2020-03-12,15.82,17.51,14.36,16.9,2192223,15.82,17.51,14.36,16.9,2192223,0.0,1.0
2020-03-13,19.02,19.11,16.3,16.98,1000422,19.02,19.11,16.3,16.98,1000422,0.0,1.0
2020-03-16,14.26,17.0,13.89,16.7,1370185,14.26,17.0,13.89,16.7,1370185,0.0,1.0
2020-03-17,13.79,14.88,11.72,14.65,1456652,13.79,14.88,11.72,14.65,1456652,0.0,1.0
2020-03-18,10.53,13.26,8.28,12.92,1547508,10.53,13.26,8.28,12.92,1547508,0.0,1.0
2020-03-19,11.56,12.38,9.29,10.31,1987299,11.56,12.38,9.29,10.31,1987299,0.0,1.0
2020-03-20,13.42,14.65,12.03,12.05,1581789,13.42,14.65,12.03,12.05,1581789,0.0,1.0
2020-03-23,12.76,14.134,12.42,13.52,1067780,12.76,14.134,12.42,13.52,1067780,0.0,1.0
2020-03-24,15.28,15.32,13.62,13.71,725442,15.28,15.32,13.62,13.71,725442,0.0,1.0
2020-03-25,16.55,17.9,13.75,16.42,996243,16.55,17.9,13.75,16.42,996243,0.0,1.0
2020-03-26,18.3,19.1793,17.0,17.0,652371,18.3,19.1793,17.0,17.0,652371,0.0,1.0
2020-03-27,17.31,17.88,16.62,17.32,606560,17.31,17.88,16.62,17.32,606560,0.0,1.0
2020-03-30,16.16,16.9899,15.3,16.76,605797,16.16,16.9899,15.3,16.76,605797,0.0,1.0
2020-03-31,15.77,16.72,15.3,15.68,753358,15.77,16.72,15.3,15.68,753358,0.0,1.0
2020-04-01,14.84,15.24,14.14,15.03,645623,14.84,15.24,14.14,15.03,645623,0.0,1.0
2020-04-02,14.08,15.93,13.83,14.5,748616,14.08,15.93,13.83,14.5,748616,0.0,1.0
2020-04-03,13.3,14.105,12.7871,14.06,747832,13.3,14.105,12.7871,14.06,747832,0.0,1.0
2020-04-06,15.52,15.72,14.18,14.27,2418172,15.52,15.72,14.18,14.27,2418172,0.0,1.0
2020-04-07,15.97,17.76,15.4,16.8,2127085,15.97,17.76,15.4,16.8,2127085,0.0,1.0
2020-04-08,17.56,18.0,16.06,16.39,1859046,17.56,18.0,16.06,16.39,1859046,0.0,1.0
2020-04-09,17.45,19.11,17.18,18.68,1614333,17.45,19.11,17.18,18.68,1614333,0.0,1.0
2020-04-13,17.64,17.85,16.42,17.38,1468288,17.64,17.85,16.42,17.38,1468288,0.0,1.0
2020-04-14,17.61,18.7,17.2,18.01,1081593,17.61,18.7,17.2,18.01,1081593,0.0,1.0
2020-04-15,17.37,17.655,16.51,16.93,960661,17.37,17.655,16.51,16.93,960661,0.0,1.0
2020-04-16,17.42,17.51,16.68,17.5,1619292,17.42,17.51,16.68,17.5,1619292,0.0,1.0
2020-04-17,19.18,19.43,18.05,18.05,1973841,19.18,19.43,18.05,18.05,1973841,0.0,1.0
2020-04-20,18.42,19.2,18.13,18.62,869661,18.42,19.2,18.13,18.62,869661,0.0,1.0
2020-04-21,17.65,18.21,17.1,17.7,752349,17.65,18.21,17.1,17.7,752349,0.0,1.0
2020-04-22,17.84,18.56,17.51,18.09,565726,17.84,18.56,17.51,18.09,565726,0.0,1.0
2020-04-23,18.35,19.09,17.9,18.21,502202,18.35,19.09,17.9,18.21,502202,0.0,1.0
2020-04-24,18.81,18.91,17.99,18.27,1794181,18.81,18.91,17.99,18.27,1794181,0.0,1.0
2020-04-27,19.49,20.01,19.07,19.07,725534,19.49,20.01,19.07,19.07,725534,0.0,1.0
2020-04-28,19.78,20.51,19.17,20.35,751615,19.78,20.51,19.17,20.35,751615,0.0,1.0
2020-04-29,20.93,21.51,20.3,20.96,1557575,20.93,21.51,20.3,20.96,1557575,0.0,1.0
2020-04-30,20.6,20.82,19.5,19.79,2541979,20.6,20.82,19.5,19.79,2541979,0.0,1.0
2020-05-01,19.0,19.91,18.64,19.84,992065,19.0,19.91,18.64,19.84,992065,0.0,1.0
2020-05-04,18.31,18.88,17.72,18.29,1019158,18.31,18.88,17.72,18.29,1019158,0.0,1.0
2020-05-05,17.53,18.88,17.5021,18.46,739269,17.53,18.88,17.5021,18.46,739269,0.0,1.0
2020-05-06,16.75,17.91,16.47,17.71,686938,16.75,17.91,16.47,17.71,686938,0.0,1.0
2020-05-07,17.33,17.96,17.01,17.01,1358172,17.33,17.96,17.01,17.01,1358172,0.0,1.0
2020-05-08,19.1,19.27,17.86,17.97,576662,19.1,19.27,17.86,17.97,576662,0.0,1.0
2020-05-11,18.2,19.01,18.02,18.9,696547,18.2,19.01,18.02,18.9,696547,0.0,1.0
2020-05-12,17.17,18.63,17.14,18.38,590055,17.17,18.63,17.14,18.38,590055,0.0,1.0
2020-05-13,16.97,17.13,16.11,17.13,2225845,16.97,17.13,16.11,17.13,2225845,0.0,1.0
2020-05-14,17.5,17.64,16.03,16.31,1095046,17.5,17.64,16.03,16.31,1095046,0.0,1.0
2020-05-15,17.77,18.17,16.89,17.3,655715,17.77,18.17,16.89,17.3,655715,0.0,1.0
2020-05-18,20.33,20.52,18.98,19.0,1271347,20.33,20.52,18.98,19.0,1271347,0.0,1.0
2020-05-19,19.59,20.39,19.27,20.25,1101407,19.59,20.39,19.27,20.25,1101407,0.0,1.0
2020-05-20,20.47,21.29,20.0075,21.29,1478804,20.47,21.29,20.0075,21.29,1478804,0.0,1.0
2020-05-21,20.51,20.82,20.05,20.29,526205,20.51,20.82,20.05,20.29,526205,0.0,1.0
2020-05-22,20.45,20.89,20.22,20.67,702005,20.45,20.89,20.22,20.67,702005,0.0,1.0
2020-05-26,21.5,22.18,21.28,21.37,870663,21.5,22.18,21.28,21.37,870663,0.0,1.0
2020-05-27,22.23,22.97,21.71,22.68,1212515,22.23,22.97,21.71,22.68,1212515,0.0,1.0
2020-05-28,22.25,22.93,22.06,22.86,1745761,22.25,22.93,22.06,22.86,1745761,0.0,1.0
2020-05-29,21.54,22.32,21.23,22.01,1117922,21.54,22.32,21.23,22.01,1117922,0.0,1.0
2020-06-01,22.4,23.03,21.55,21.57,648679,22.4,23.03,21.55,21.57,648679,0.0,1.0
2020-06-02,23.34,23.48,22.44,22.74,1394902,23.34,23.48,22.44,22.74,1394902,0.0,1.0
2020-06-03,23.76,24.45,23.72,23.78,756579,23.76,24.45,23.72,23.78,756579,0.0,1.0
2020-06-04,24.25,24.56,23.345,23.76,1394232,24.25,24.56,23.345,23.76,1394232,0.0,1.0
2020-06-05,24.73,26.6,24.57,26.12,2141788,24.73,26.6,24.57,26.12,2141788,0.0,1.0
2020-06-08,25.65,25.94,25.31,25.31,1730280,25.65,25.94,25.31,25.31,1730280,0.0,1.0
2020-06-09,24.83,25.44,24.45,25.0,1424391,24.83,25.44,24.45,25.0,1424391,0.0,1.0
2020-06-10,23.78,24.94,23.6,24.77,854940,23.78,24.94,23.6,24.77,854940,0.0,1.0
2020-06-11,21.4,23.065,21.24,22.08,1103419,21.4,23.065,21.24,22.08,1103419,0.0,1.0
2020-06-12,22.59,23.115,21.95,22.91,795651,22.59,23.115,21.95,22.91,795651,0.0,1.0
2020-06-15,22.47,22.7,21.21,21.31,1070087,22.47,22.7,21.21,21.31,1070087,0.0,1.0
2020-06-16,22.9,23.84,22.27,23.84,556061,22.9,23.84,22.27,23.84,556061,0.0,1.0
2020-06-17,21.57,22.99,21.5,22.84,639560,21.57,22.99,21.5,22.84,639560,0.0,1.0
2020-06-18,21.42,21.98,21.1,21.24,985715,21.42,21.98,21.1,21.24,985715,0.0,1.0
2020-06-19,21.0,22.05,20.88,22.05,868726,21.0,22.05,20.88,22.05,868726,0.0,1.0
2020-06-22,21.41,21.55,20.59,20.93,1112374,21.41,21.55,20.59,20.93,1112374,0.0,1.0
2020-06-23,21.7,21.87,21.26,21.74,622391,21.7,21.87,21.26,21.74,622391,0.0,1.0
2020-06-24,20.73,21.39,20.49,21.37,894691,20.73,21.39,20.49,21.37,894691,0.0,1.0
2020-06-25,20.66,20.78,19.97,20.66,1211646,20.66,20.78,19.97,20.66,1211646,0.0,1.0
2020-06-26,18.65,20.595,18.36,20.45,10376969,18.65,20.595,18.36,20.45,10376969,0.0,1.0
2020-06-29,19.4,19.94,18.71,18.88,892100,19.4,19.94,18.71,18.88,892100,0.0,1.0
2020-06-30,19.55,19.75,18.74,19.23,1155400,19.55,19.75,18.74,19.23,1155400,0.0,1.0
2020-07-01,20.04,21.47,19.77,19.77,1702300,20.04,21.47,19.77,19.77,1702300,0.0,1.0
2020-07-02,20.18,20.95,20.0,20.63,830400,20.18,20.95,20.0,20.63,830400,0.0,1.0
2020-07-06,21.55,21.55,20.51,20.79,1739400,21.55,21.55,20.51,20.79,1739400,0.0,1.0
2020-07-07,21.1,21.34,20.84,21.14,1219600,21.1,21.34,20.84,21.14,1219600,0.0,1.0
2020-07-08,21.06,21.08,20.58,21.0,855800,21.06,21.08,20.58,21.0,855800,0.0,1.0
2020-07-09,19.81,21.06,19.18,21.06,1015500,19.81,21.06,19.18,21.06,1015500,0.0,1.0
2020-07-10,20.5,20.54,19.45,19.71,429000,20.5,20.54,19.45,19.71,429000,0.0,1.0
2020-07-13,20.52,21.44,20.43,20.88,991000,20.52,21.44,20.43,20.88,991000,0.0,1.0
2020-07-14,20.77,20.87,19.76,20.26,856800,20.77,20.87,19.76,20.26,856800,0.0,1.0
2020-07-15,22.3,22.61,21.47,21.87,1582700,22.3,22.61,21.47,21.87,1582700,0.0,1.0
2020-07-16,22.03,22.34,21.81,22.25,691800,22.03,22.345,21.81,22.25,691800,0.0,1.0
2020-07-17,21.7,22.18,21.55,22.01,1152700,21.7,22.18,21.55,22.01,1152700,0.0,1.0
2020-07-20,20.15,21.6,19.67,21.56,805395,20.15,21.6,19.67,21.56,805395,0.0,1.0
2020-07-21,20.57,20.87,20.145,20.39,887098,20.57,20.87,20.145,20.39,887098,0.0,1.0
2020-07-22,20.78,21.03,20.24,20.36,526805,20.78,21.03,20.24,20.36,526805,0.0,1.0
2020-07-23,20.39,20.875,20.21,20.59,451550,20.39,20.875,20.21,20.59,451550,0.0,1.0
2020-07-24,20.1,20.23,19.86,20.23,854246,20.1,20.23,19.86,20.23,854246,0.0,1.0
2020-07-27,20.0,20.15,19.45,20.09,700280,20.0,20.15,19.45,20.09,700280,0.0,1.0
2020-07-28,19.6,19.95,19.4,19.74,744784,19.6,19.95,19.4,19.74,744784,0.0,1.0
2020-07-29,20.47,20.5,19.75,19.75,414979,20.47,20.5,19.75,19.75,414979,0.0,1.0
2020-07-30,20.79,20.95,19.24,19.99,1361193,20.79,20.95,19.24,19.99,1361193,0.0,1.0
2020-07-31,20.3,20.5,19.73,20.5,799428,20.3,20.5,19.73,20.5,799428,0.0,1.0
2020-08-03,20.27,20.72,20.19,20.39,755331,20.27,20.72,20.19,20.39,755331,0.0,1.0
2020-08-04,20.8,21.19,20.11,20.11,791003,20.8,21.19,20.11,20.11,791003,0.0,1.0
2020-08-05,21.25,21.54,21.02,21.24,1057197,21.25,21.54,21.02,21.24,1057197,0.0,1.0
2020-08-06,21.53,22.04,21.0901,21.14,514385,21.53,22.04,21.0901,21.14,514385,0.0,1.0
2020-08-07,21.82,22.01,21.19,21.37,540167,21.82,22.01,21.19,21.37,540167,0.0,1.0
2020-08-10,22.2,22.795,21.95,21.95,675857,22.2,22.795,21.95,21.95,675857,0.0,1.0
2020-08-11,22.44,23.24,22.37,22.75,1347044,22.44,23.24,22.37,22.75,1347044,0.0,1.0
2020-08-12,22.47,23.25,22.15,22.94,934529,22.47,23.25,22.15,22.94,934529,0.0,1.0
2020-08-13,22.29,22.87,22.2,22.29,442415,22.29,22.87,22.2,22.29,442415,0.0,1.0
2020-08-14,22.05,22.47,21.94,22.01,235521,22.05,22.47,21.94,22.01,235521,0.0,1.0
2020-08-17,21.18,22.05,21.08,22.05,587848,21.18,22.05,21.08,22.05,587848,0.0,1.0
2020-08-18,20.81,21.14,20.61,21.1,488297,20.81,21.14,20.61,21.1,488297,0.0,1.0
2020-08-19,20.69,21.23,20.59,20.79,419228,20.69,21.23,20.59,20.79,419228,0.0,1.0
2020-08-20,20.42,20.8,20.11,20.36,450554,20.42,20.8,20.11,20.36,450554,0.0,1.0
2020-08-21,20.07,20.64,19.88,20.28,476586,20.07,20.64,19.88,20.28,476586,0.0,1.0
2020-08-24,20.87,20.87,19.86,20.24,385674,20.87,20.87,19.86,20.24,385674,0.0,1.0
2020-08-25,20.92,21.29,20.44,21.0,423736,20.92,21.29,20.44,21.0,423736,0.0,1.0
2020-08-26,20.57,20.92,20.46,20.8,340751,20.57,20.92,20.46,20.8,340751,0.0,1.0
2020-08-27,22.2,22.28,20.78,20.84,1327138,22.2,22.28,20.78,20.84,1327138,0.0,1.0
2020-08-28,23.31,23.55,22.3,22.42,1446162,23.31,23.55,22.3,22.42,1446162,0.0,1.0
2020-08-31,21.91,23.41,21.83,23.13,900622,21.91,23.41,21.83,23.13,900622,0.0,1.0
2020-09-01,22.4,22.44,21.6,21.76,826779,22.4,22.44,21.6,21.76,826779,0.0,1.0
2020-09-02,22.89,22.98,22.17,22.5,773902,22.89,22.98,22.17,22.5,773902,0.0,1.0
2020-09-03,22.34,23.49,22.16,22.98,488283,22.34,23.49,22.16,22.98,488283,0.0,1.0
2020-09-04,22.74,23.43,22.38,22.85,510742,22.74,23.43,22.38,22.85,510742,0.0,1.0
2020-09-08,23.11,23.405,22.65,23.11,1013114,23.11,23.405,22.65,23.11,1013114,0.0,1.0
2020-09-09,22.71,23.23,22.62,23.19,1097743,22.71,23.23,22.62,23.19,1097743,0.0,1.0
2020-09-10,22.79,23.44,22.62,22.78,640905,22.79,23.44,22.62,22.78,640905,0.0,1.0
2020-09-11,22.03,22.93,21.82,22.85,561418,22.03,22.93,21.82,22.85,561418,0.0,1.0
2020-09-14,23.1,23.33,22.24,22.25,964253,23.1,23.33,22.24,22.25,964253,0.0,1.0
2020-09-15,22.34,23.42,22.32,23.19,429645,22.34,23.42,22.32,23.19,429645,0.0,1.0
2020-09-16,22.0,22.61,22.0,22.61,665310,22.0,22.61,22.0,22.61,665310,0.0,1.0
2020-09-17,21.94,22.07,21.4,21.75,546875,21.94,22.07,21.4,21.75,546875,0.0,1.0
2020-09-18,21.34,22.14,21.19,22.14,1409422,21.34,22.14,21.19,22.14,1409422,0.0,1.0
2020-09-21,20.24,20.74,19.685,20.63,1061049,20.24,20.74,19.685,20.63,1061049,0.0,1.0
2020-09-22,20.41,20.62,20.06,20.27,486549,20.41,20.62,20.06,20.27,486549,0.0,1.0
2020-09-23,20.46,21.05,20.32,20.43,465678,20.46,21.05,20.32,20.43,465678,0.0,1.0
2020-09-24,20.53,20.76,19.76,20.46,894968,20.53,20.76,19.76,20.46,894968,0.0,1.0
2020-09-25,21.09,21.43,20.31,20.31,750244,21.09,21.43,20.31,20.31,750244,0.0,1.0
2020-09-28,21.98,22.105,21.12,21.53,448245,21.98,22.105,21.12,21.53,448245,0.0,1.0
2020-09-29,21.21,21.98,20.73,21.98,834181,21.21,21.98,20.73,21.98,834181,0.0,1.0
2020-09-30,20.98,22.07,20.81,21.35,547765,20.98,22.07,20.81,21.35,547765,0.0,1.0
2020-10-01,21.38,21.42,20.68,21.01,606923,21.38,21.42,20.68,21.01,606923,0.0,1.0
2020-10-02,21.57,21.65,20.72,20.75,554675,21.57,21.65,20.72,20.75,554675,0.0,1.0
2020-10-05,21.75,22.0,21.19,21.78,361899,21.75,22.0,21.19,21.78,361899,0.0,1.0
2020-10-06,22.02,22.9625,21.97,22.07,499038,22.02,22.9625,21.97,22.07,499038,0.0,1.0
2020-10-07,22.79,23.1,22.33,22.43,1046034,22.79,23.1,22.33,22.43,1046034,0.0,1.0
2020-10-08,22.91,23.11,22.47,23.11,707056,22.91,23.11,22.47,23.11,707056,0.0,1.0
2020-10-09,22.83,23.11,22.4,23.1,407303,22.83,23.11,22.4,23.1,407303,0.0,1.0
2020-10-12,22.68,23.08,22.6,23.04,762180,22.68,23.08,22.6,23.04,762180,0.0,1.0
2020-10-13,21.95,22.55,21.74,22.39,366953,21.95,22.55,21.74,22.39,366953,0.0,1.0
2020-10-14,21.82,22.49,21.82,22.23,252111,21.82,22.49,21.82,22.23,252111,0.0,1.0
2020-10-15,21.99,22.13,21.35,21.48,467864,21.99,22.13,21.35,21.48,467864,0.0,1.0
2020-10-16,21.77,22.22,21.56,21.96,270209,21.77,22.22,21.56,21.96,270209,0.0,1.0
2020-10-19,21.31,22.32,21.13,22.16,561891,21.31,22.32,21.13,22.16,561891,0.0,1.0
2020-10-20,22.3,22.48,21.68,21.68,566838,22.3,22.48,21.68,21.68,566838,0.0,1.0
2020-10-21,22.78,22.96,22.19,22.29,3684003,22.78,22.96,22.19,22.29,3684003,0.0,1.0
2020-10-22,23.34,23.6,22.93,22.95,1354936,23.34,23.6,22.93,22.95,1354936,0.0,1.0
2020-10-23,23.29,24.04,23.27,23.58,441377,23.29,24.04,23.27,23.58,441377,0.0,1.0
2020-10-26,22.32,22.88,21.75,22.82,334390,22.32,22.88,21.75,22.82,334390,0.0,1.0
2020-10-27,22.21,22.49,21.995,22.29,895022,22.21,22.49,21.995,22.29,895022,0.0,1.0
2020-10-28,20.68,21.87,20.58,21.64,1301181,20.68,21.87,20.58,21.64,1301181,0.0,1.0
2020-10-29,20.91,21.73,20.37,20.82,890188,20.91,21.73,20.37,20.82,890188,0.0,1.0
2020-10-30,20.6,21.22,20.2,20.93,466254,20.6,21.22,20.2,20.93,466254,0.0,1.0
2020-11-02,21.92,21.94,20.4,20.8,586036,21.92,21.94,20.4,20.8,586036,0.0,1.0
2020-11-03,23.2,23.4,22.3829,22.43,708678,23.2,23.4,22.3829,22.43,708678,0.0,1.0
2020-11-04,22.35,23.56,22.26,22.89,457370,22.35,23.56,22.26,22.89,457370,0.0,1.0
2020-11-05,23.9,23.91,22.48,22.5,799842,23.9,23.91,22.48,22.5,799842,0.0,1.0
2020-11-06,23.91,24.17,23.57,23.94,889667,23.91,24.17,23.57,23.94,889667,0.0,1.0
2020-11-09,27.38,29.75,26.92,27.67,2636030,27.38,29.75,26.92,27.67,2636030,0.0,1.0
2020-11-10,27.35,27.93,26.65,27.65,1045539,27.35,27.93,26.65,27.65,1045539,0.0,1.0
2020-11-11,26.62,27.67,26.03,27.52,1307895,26.62,27.67,26.03,27.52,1307895,0.0,1.0
2020-11-12,25.84,26.56,25.42,26.26,542900,25.84,26.56,25.42,26.26,542900,0.0,1.0
2020-11-13,26.85,27.05,25.94,26.25,537223,26.85,27.05,25.94,26.25,537223,0.0,1.0
2020-11-16,27.74,28.38,27.44,28.2,747166,27.74,28.38,27.44,28.2,747166,0.0,1.0
2020-11-17,27.98,27.99,26.7188,27.3,802579,27.98,27.99,26.7188,27.3,802579,0.0,1.0
2020-11-18,27.99,28.715,27.38,28.1,1044990,27.99,28.715,27.38,28.1,1044990,0.0,1.0
2020-11-19,27.81,28.17,27.46,27.98,312205,27.81,28.17,27.46,27.98,312205,0.0,1.0
2020-11-20,27.58,28.02,27.34,27.6,485134,27.58,28.02,27.34,27.6,485134,0.0,1.0
2020-11-23,28.38,28.71,27.74,27.95,619269,28.38,28.71,27.74,27.95,619269,0.0,1.0
2020-11-24,29.24,29.375,28.73,28.97,860182,29.24,29.375,28.73,28.97,860182,0.0,1.0
2020-11-25,28.09,29.0,28.02,29.0,539818,28.09,29.0,28.02,29.0,539818,0.0,1.0
2020-11-27,28.5,28.715,28.12,28.12,329737,28.5,28.715,28.12,28.12,329737,0.0,1.0
2020-11-30,27.74,28.3,26.57,28.25,1185309,27.74,28.3,26.57,28.25,1185309,0.0,1.0
2020-12-01,28.13,28.61,27.84,28.29,917745,28.13,28.61,27.84,28.29,917745,0.0,1.0
2020-12-02,27.85,28.22,27.69,28.02,758791,27.85,28.22,27.69,28.02,758791,0.0,1.0
2020-12-03,28.01,28.48,27.82,28.06,1137189,28.01,28.48,27.82,28.06,1137189,0.0,1.0
2020-12-04,29.66,29.66,27.735,28.42,689187,29.66,29.66,27.735,28.42,689187,0.0,1.0
2020-12-07,29.13,29.7,28.6,29.56,586296,29.13,29.7,28.6,29.56,586296,0.0,1.0
2020-12-08,29.44,29.505,28.635,28.68,683048,29.44,29.505,28.635,28.68,683048,0.0,1.0
2020-12-09,30.22,30.31,29.715,29.82,1135722,30.22,30.31,29.715,29.82,1135722,0.0,1.0
2020-12-10,30.29,30.49,29.46,29.82,559874,30.29,30.49,29.46,29.82,559874,0.0,1.0
2020-12-11,29.84,30.74,29.69,30.1,610141,29.84,30.74,29.69,30.1,610141,0.0,1.0
2020-12-14,29.52,30.5,29.35,30.5,608951,29.52,30.5,29.35,30.5,608951,0.0,1.0
2020-12-15,30.16,30.225,29.27,29.9,372954,30.16,30.225,29.27,29.9,372954,0.0,1.0
2020-12-16,29.52,30.26,29.32,30.26,400380,29.52,30.26,29.32,30.26,400380,0.0,1.0
2020-12-17,29.39,29.7,28.76,29.7,424754,29.39,29.7,28.76,29.7,424754,0.0,1.0
2020-12-18,30.23,31.21,29.23,29.31,1259925,30.23,31.21,29.23,29.31,1259925,0.0,1.0
2020-12-21,30.3,30.37,29.13,29.13,919656,30.3,30.37,29.13,29.13,919656,0.0,1.0
2020-12-22,30.08,30.5099,29.65,30.11,287425,30.08,30.5099,29.65,30.11,287425,0.0,1.0
2020-12-23,30.55,30.91,30.13,30.37,386189,30.55,30.91,30.13,30.37,386189,0.0,1.0
2020-12-24,30.46,30.645,29.97,30.56,135653,30.46,30.645,29.97,30.56,135653,0.0,1.0
2020-12-28,30.8,31.21,30.59,30.95,333595,30.8,31.21,30.59,30.95,333595,0.0,1.0
2020-12-29,30.54,31.185,30.33,30.85,316345,30.54,31.185,30.33,30.85,316345,0.0,1.0
2020-12-30,31.23,31.42,30.5,30.51,409859,31.23,31.42,30.5,30.51,409859,0.0,1.0
2020-12-31,31.35,31.72,30.75,31.01,622324,31.35,31.72,30.75,31.01,622324,0.0,1.0
2021-01-04,30.11,31.7,29.58,31.45,1003735,30.11,31.7,29.58,31.45,1003735,0.0,1.0
2021-01-05,30.9,31.2149,30.01,30.01,624880,30.9,31.2149,30.01,30.01,624880,0.0,1.0
2021-01-06,32.46,33.76,31.28,31.28,1135969,32.46,33.76,31.28,31.28,1135969,0.0,1.0
2021-01-07,32.32,33.11,32.1,32.47,492175,32.32,33.11,32.1,32.47,492175,0.0,1.0
2021-01-08,32.28,32.86,31.71,32.65,373520,32.28,32.86,31.71,32.65,373520,0.0,1.0
2021-01-11,32.37,32.72,31.59,31.76,346002,32.37,32.72,31.59,31.76,346002,0.0,1.0
2021-01-12,32.35,32.6,31.7054,32.39,334976,32.35,32.6,31.7054,32.39,334976,0.0,1.0
2021-01-13,31.78,32.47,31.41,32.23,387452,31.78,32.47,31.41,32.23,387452,0.0,1.0
2021-01-14,32.33,33.1,32.02,32.24,827194,32.33,33.1,32.02,32.24,827194,0.0,1.0
2021-01-15,32.64,32.79,31.64,31.64,817329,32.64,32.79,31.64,31.64,817329,0.0,1.0
2021-01-19,33.69,34.14,32.95,33.17,940108,33.69,34.14,32.95,33.17,940108,0.0,1.0
2021-01-20,34.19,34.39,33.74,33.79,823910,34.19,34.39,33.74,33.79,823910,0.0,1.0
2021-01-21,33.97,34.205,33.04,34.19,741981,33.97,34.205,33.04,34.19,741981,0.0,1.0
2021-01-22,33.85,33.98,32.89,33.53,512625,33.85,33.98,32.89,33.53,512625,0.0,1.0
2021-01-25,33.11,33.42,32.58,33.42,488336,33.11,33.42,32.58,33.42,488336,0.0,1.0
2021-01-26,32.3,33.5,32.19,33.38,334862,32.3,33.5,32.19,33.38,334862,0.0,1.0
2021-01-27,29.9,32.24,29.83,31.44,1189879,29.9,32.24,29.83,31.44,1189879,0.0,1.0
2021-01-28,30.41,31.135,29.76,30.35,568474,30.41,31.135,29.76,30.35,568474,0.0,1.0
2021-01-29,29.72,30.25,28.88,30.25,833680,29.72,30.25,28.88,30.25,833680,0.0,1.0
2021-02-01,30.98,31.06,29.415,30.04,545245,30.98,31.06,29.415,30.04,545245,0.0,1.0
2021-02-02,32.57,32.65,31.36,31.39,515014,32.57,32.65,31.36,31.39,515014,0.0,1.0
2021-02-03,32.67,32.98,32.35,32.51,282446,32.67,32.98,32.35,32.51,282446,0.0,1.0
2021-02-04,33.76,34.11,32.91,32.91,600861,33.76,34.11,32.91,32.91,600861,0.0,1.0
2021-02-05,34.36,35.28,34.075,34.2,647870,34.36,35.28,34.075,34.2,647870,0.0,1.0
2021-02-08,34.17,34.7699,33.91,34.62,980970,34.17,34.7699,33.91,34.62,980970,0.0,1.0
2021-02-09,34.16,34.75,34.15,34.5,754381,34.16,34.75,34.15,34.5,754381,0.0,1.0
2021-02-10,34.12,34.75,34.01,34.57,621095,34.12,34.75,34.01,34.57,621095,0.0,1.0
2021-02-11,34.69,34.74,33.87,34.11,510568,34.69,34.74,33.87,34.11,510568,0.0,1.0
2021-02-12,35.64,35.85,34.37,34.49,657166,35.64,35.85,34.37,34.49,657166,0.0,1.0
2021-02-16,36.14,37.03,35.79,36.0,541695,36.14,37.03,35.79,36.0,541695,0.0,1.0
2021-02-17,37.33,37.59,35.6,35.7,1094727,37.33,37.59,35.6,35.7,1094727,0.0,1.0
2021-02-18,37.06,37.5,36.6,37.0,1217501,37.06,37.5,36.6,37.0,1217501,0.0,1.0
2021-02-19,39.03,39.17,37.43,37.44,1121349,39.03,39.17,37.43,37.44,1121349,0.0,1.0
2021-02-22,38.85,40.11,38.7,39.03,1408344,38.85,40.11,38.7,39.03,1408344,0.0,1.0
2021-02-23,38.95,39.64,37.9,38.9,1327901,38.95,39.64,37.9,38.9,1327901,0.0,1.0
2021-02-24,40.62,41.15,38.54,38.99,1182289,40.62,41.15,38.54,38.99,1182289,0.0,1.0
2021-02-25,39.02,40.72,38.41,40.64,869228,39.02,40.72,38.41,40.64,869228,0.0,1.0
2021-02-26,39.51,40.68,38.78,39.52,1055836,39.51,40.68,38.78,39.52,1055836,0.0,1.0
2021-03-01,41.84,42.52,39.12,40.06,1141496,41.84,42.52,39.12,40.06,1141496,0.0,1.0
2021-03-02,40.45,41.7,39.55,41.7,1228051,40.45,41.7,39.55,41.7,1228051,0.0,1.0
2021-03-03,40.42,41.42,40.18,40.74,616133,40.42,41.42,40.18,40.74,616133,0.0,1.0
2021-03-04,39.42,40.58,38.09,40.21,586882,39.42,40.58,38.09,40.21,586882,0.0,1.0
2021-03-05,40.55,40.755,38.26,40.26,872543,40.55,40.755,38.26,40.26,872543,0.0,1.0
2021-03-08,40.58,41.54,40.52,41.22,1018432,40.58,41.54,40.52,41.22,1018432,0.0,1.0
2021-03-09,40.57,42.94,40.1,42.43,881559,40.57,42.94,40.1,42.43,881559,0.0,1.0
2021-03-10,40.27,41.6899,39.38,41.17,1772397,40.27,41.6899,39.38,41.17,1772397,0.0,1.0
2021-03-11,40.16,40.38,38.95,40.24,2128439,40.16,40.38,38.95,40.24,2128439,0.0,1.0
2021-03-12,39.81,40.7189,39.55,40.1,1025757,39.81,40.7189,39.55,40.1,1025757,0.0,1.0
2021-03-15,41.0,41.06,39.74,39.99,1537938,41.0,41.06,39.74,39.99,1537938,0.0,1.0
2021-03-16,39.56,41.0,38.67,40.64,1160594,39.56,41.0,38.67,40.64,1160594,0.0,1.0
2021-03-17,40.18,40.18,39.11,39.3,870471,40.18,40.18,39.11,39.3,870471,0.0,1.0
2021-03-18,38.73,40.37,38.72,40.07,739975,38.73,40.37,38.72,40.07,739975,0.0,1.0
2021-03-19,39.13,39.47,38.195,39.15,1772653,39.13,39.47,38.195,39.15,1772653,0.0,1.0
2021-03-22,38.22,39.53,37.6,39.11,492719,38.22,39.53,37.6,39.11,492719,0.0,1.0
2021-03-23,36.61,37.81,36.2,37.75,757313,36.61,37.81,36.2,37.75,757313,0.0,1.0
2021-03-24,36.21,38.03,35.83,37.28,1203929,36.21,38.03,35.83,37.28,1203929,0.0,1.0
2021-03-25,37.57,37.76,35.345,35.73,664036,37.57,37.76,35.345,35.73,664036,0.0,1.0
2021-03-26,37.06,38.1,36.36,37.95,903644,37.06,38.1,36.36,37.95,903644,0.0,1.0
2021-03-29,37.0,37.63,36.56,36.73,1147723,37.0,37.63,36.56,36.73,1147723,0.0,1.0
2021-03-30,37.64,38.1,37.22,37.22,685904,37.64,38.1,37.22,37.22,685904,0.0,1.0
2021-03-31,37.49,38.1,37.06,37.8,736775,37.49,38.1,37.06,37.8,736775,0.0,1.0
2021-04-01,38.0,38.74,37.64,37.85,782049,38.0,38.74,37.64,37.85,782049,0.0,1.0
2021-04-05,37.91,39.07,37.76,38.04,442748,37.91,39.07,37.76,38.04,442748,0.0,1.0
2021-04-06,38.33,38.87,38.0,38.0,510805,38.33,38.87,38.0,38.0,510805,0.0,1.0
2021-04-07,38.1,38.8,37.84,38.43,381112,38.1,38.8,37.84,38.43,381112,0.0,1.0
2021-04-08,38.57,38.61,37.4,38.1,330700,38.57,38.61,37.4,38.1,330700,0.0,1.0
2021-04-09,38.51,39.1,37.8,38.26,613718,38.51,39.1,37.8,38.26,613718,0.0,1.0
2021-04-12,38.17,38.52,37.87,38.51,423736,38.17,38.52,37.87,38.51,423736,0.0,1.0
2021-04-13,38.65,38.72,37.31,37.8,461828,38.65,38.72,37.31,37.8,461828,0.0,1.0
2021-04-14,39.92,40.1496,38.83,38.83,1052356,39.92,40.1496,38.83,38.83,1052356,0.0,1.0
2021-04-15,40.47,40.65,39.1,40.11,1107573,40.47,40.65,39.1,40.11,1107573,0.0,1.0
2021-04-16,42.58,43.24,41.22,41.24,2062750,42.58,43.24,41.22,41.24,2062750,0.0,1.0
2021-04-19,42.59,43.18,41.77,42.01,851722,42.59,43.18,41.77,42.01,851722,0.0,1.0
2021-04-20,42.0,42.32,40.62,42.32,1330268,42.0,42.32,40.62,42.32,1330268,0.0,1.0
2021-04-21,43.02,43.359,41.49,42.0,966548,43.02,43.359,41.49,42.0,966548,0.0,1.0
2021-04-22,43.13,44.17,42.715,43.07,1261136,43.13,44.17,42.715,43.07,1261136,0.0,1.0
2021-04-23,42.74,43.71,42.71,43.46,598533,42.74,43.71,42.71,43.46,598533,0.0,1.0
2021-04-26,43.17,43.63,42.75,43.1,746402,43.17,43.63,42.75,43.1,746402,0.0,1.0
2021-04-27,44.14,44.23,42.87,43.07,971750,44.14,44.23,42.87,43.07,971750,0.0,1.0
2021-04-28,44.52,45.51,43.95,44.14,881631,44.52,45.51,43.95,44.14,881631,0.0,1.0
2021-04-29,44.85,46.57,44.14,45.24,1554502,44.85,46.57,44.14,45.24,1554502,0.0,1.0
2021-04-30,44.56,45.39,44.17,44.68,701135,44.56,45.39,44.17,44.68,701135,0.0,1.0
2021-05-03,45.03,45.32,44.04,44.93,1368341,45.03,45.32,44.04,44.93,1368341,0.0,1.0
2021-05-04,44.87,45.22,44.06,44.86,2119921,44.87,45.22,44.06,44.86,2119921,0.0,1.0
2021-05-05,44.37,44.81,44.14,44.34,730628,44.37,44.81,44.14,44.34,730628,0.0,1.0
2021-05-06,43.12,44.1,42.385,44.08,1652480,43.12,44.1,42.385,44.08,1652480,0.0,1.0
2021-05-07,44.3,44.36,42.76,42.93,1280919,44.3,44.36,42.76,42.93,1280919,0.0,1.0
2021-05-10,43.2,44.42,43.13,44.41,536884,43.2,44.42,43.13,44.41,536884,0.0,1.0
2021-05-11,42.99,43.2,42.2,42.35,753139,42.99,43.2,42.2,42.35,753139,0.0,1.0
2021-05-12,41.97,43.285,41.5977,42.71,1296257,41.97,43.285,41.5977,42.71,1296257,0.0,1.0
2021-05-13,42.83,43.29,41.98,41.98,1025985,42.83,43.29,41.98,41.98,1025985,0.0,1.0
2021-05-14,44.84,45.12,43.08,43.34,951789,44.84,45.12,43.08,43.34,951789,0.0,1.0
2021-05-17,45.43,45.56,44.11,44.88,545758,45.43,45.56,44.11,44.88,545758,0.0,1.0
2021-05-18,45.28,46.7,45.11,45.72,784945,45.28,46.7,45.11,45.72,784945,0.0,1.0
2021-05-19,44.91,44.97,43.09,44.35,794387,44.91,44.97,43.09,44.35,794387,0.0,1.0
2021-05-20,44.92,45.34,43.5,44.5,905441,44.92,45.34,43.5,44.5,905441,0.0,1.0
2021-05-21,45.11,45.82,44.74,45.47,709100,45.11,45.82,44.74,45.47,709100,0.0,1.0
2021-05-24,46.36,46.86,45.22,45.61,673043,46.36,46.86,45.22,45.61,673043,0.0,1.0
2021-05-25,46.35,48.16,46.01,46.44,1203459,46.35,48.16,46.01,46.44,1203459,0.0,1.0
2021-05-26,46.19,46.74,45.59,46.28,628071,46.19,46.74,45.59,46.28,628071,0.0,1.0
2021-05-27,46.01,46.88,45.85,46.88,545213,46.01,46.88,45.85,46.88,545213,0.0,1.0
2021-05-28,45.73,46.33,44.72,46.23,651091,45.73,46.33,44.72,46.23,651091,0.0,1.0
2021-06-01,46.83,46.93,45.88,46.07,451938,46.83,46.93,45.88,46.07,451938,0.0,1.0
2021-06-02,46.7,47.03,46.23,46.94,749399,46.7,47.03,46.23,46.94,749399,0.0,1.0
2021-06-03,45.83,46.142,45.34,46.08,601142,45.83,46.142,45.34,46.08,601142,0.0,1.0
2021-06-04,46.08,46.76,46.0,46.06,268302,46.08,46.76,46.0,46.06,268302,0.0,1.0
2021-06-07,46.31,46.48,45.96,46.32,381800,46.31,46.48,45.96,46.32,381800,0.0,1.0
2021-06-08,46.45,46.9,46.04,46.6,559567,46.45,46.9,46.04,46.6,559567,0.0,1.0
2021-06-09,46.54,46.77,45.98,46.49,522616,46.54,46.77,45.98,46.49,522616,0.0,1.0
2021-06-10,46.37,46.79,45.87,46.79,387242,46.37,46.79,45.87,46.79,387242,0.0,1.0
2021-06-11,46.82,47.135,46.14,46.43,476040,46.82,47.135,46.14,46.43,476040,0.0,1.0
2021-06-14,45.98,46.85,45.88,46.51,633587,45.98,46.85,45.88,46.51,633587,0.0,1.0
2021-06-15,45.0,46.07,44.63,45.84,590931,45.0,46.07,44.63,45.84,590931,0.0,1.0
2021-06-16,44.18,45.085,44.01,44.86,338707,44.18,45.085,44.01,44.86,338707,0.0,1.0
2021-06-17,43.24,44.425,42.97,44.17,436857,43.24,44.425,42.97,44.17,436857,0.0,1.0
2021-06-18,42.56,42.86,41.82,42.49,945964,42.56,42.86,41.82,42.49,945964,0.0,1.0
2021-06-21,43.4,43.46,42.69,42.93,515598,43.4,43.46,42.69,42.93,515598,0.0,1.0
2021-06-22,42.98,43.39,42.55,43.1,358096,42.98,43.39,42.55,43.1,358096,0.0,1.0
2021-06-23,42.99,43.4,42.74,42.77,598771,42.99,43.4,42.74,42.77,598771,0.0,1.0
2021-06-24,42.95,43.25,42.5,43.25,1329959,42.95,43.25,42.5,43.25,1329959,0.0,1.0
2021-06-25,42.31,43.2,42.3,42.92,1299731,42.31,43.2,42.3,42.92,1299731,0.0,1.0
2021-06-28,41.99,42.285,41.115,42.22,604545,41.99,42.285,41.115,42.22,604545,0.0,1.0
2021-06-29,41.76,42.21,41.6,42.13,511771,41.76,42.21,41.6,42.13,511771,0.0,1.0
2021-06-30,41.39,42.32,41.27,41.5,676830,41.39,42.32,41.27,41.5,676830,0.0,1.0
2021-07-01,42.71,42.815,41.75,41.75,727094,42.71,42.815,41.75,41.75,727094,0.0,1.0
2021-07-02,41.9,43.04,41.86,42.92,467703,41.9,43.04,41.86,42.92,467703,0.0,1.0
2021-07-06,40.63,41.84,40.31,41.84,609117,40.63,41.84,40.31,41.84,609117,0.0,1.0
2021-07-07,39.69,40.79,39.61,40.31,767464,39.69,40.79,39.61,40.31,767464,0.0,1.0
2021-07-08,39.44,40.29,38.02,38.93,525225,39.44,40.29,38.02,38.93,525225,0.0,1.0
2021-07-09,40.72,40.74,39.8,40.09,343175,40.72,40.74,39.8,40.09,343175,0.0,1.0
2021-07-12,40.73,41.01,39.83,40.2,388142,40.73,41.01,39.83,40.2,388142,0.0,1.0
2021-07-13,40.02,40.46,39.89,40.34,332450,40.02,40.46,39.89,40.34,332450,0.0,1.0
2021-07-14,40.56,40.87,39.51,40.26,953457,40.56,40.87,39.51,40.26,953457,0.0,1.0
2021-07-15,39.89,40.385,39.46,40.33,335574,39.89,40.385,39.46,40.33,335574,0.0,1.0
2021-07-16,39.01,40.56,38.83,40.33,419938,39.01,40.56,38.83,40.33,419938,0.0,1.0
2021-07-19,37.91,38.88,37.07,38.01,664362,37.91,38.88,37.07,38.01,664362,0.0,1.0
2021-07-20,39.24,39.7,37.54,37.88,897225,39.24,39.7,37.54,37.88,897225,0.0,1.0
2021-07-21,40.51,40.89,39.74,39.74,738594,40.51,40.89,39.74,39.74,738594,0.0,1.0
2021-07-22,39.82,40.285,39.565,40.2,264490,39.82,40.285,39.565,40.2,264490,0.0,1.0
2021-07-23,40.02,40.33,39.75,40.24,276103,40.02,40.33,39.75,40.24,276103,0.0,1.0
2021-07-26,40.39,40.57,39.91,40.3,408780,40.39,40.57,39.91,40.3,408780,0.0,1.0
2021-07-27,40.4,40.5,39.97,40.0,552520,40.4,40.5,39.97,40.0,552520,0.0,1.0
2021-07-28,40.45,40.995,39.53,40.8,1259643,40.45,40.995,39.53,40.8,1259643,0.0,1.0
2021-07-29,40.84,41.38,37.51,38.56,943849,40.84,41.38,37.51,38.56,943849,0.0,1.0
2021-07-30,40.67,40.91,40.34,40.36,1313503,40.67,40.91,40.34,40.36,1313503,0.0,1.0
2021-08-02,40.27,41.955,39.99,41.14,1136662,40.27,41.955,39.99,41.14,1136662,0.0,1.0
2021-08-03,39.98,40.24,39.195,39.99,2328597,39.98,40.24,39.195,39.99,2328597,0.0,1.0
2021-08-04,39.8,40.43,39.235,39.32,1330894,39.8,40.43,39.235,39.32,1330894,0.0,1.0
2021-08-05,41.35,41.5,40.055,40.18,724209,41.35,41.5,40.055,40.18,724209,0.0,1.0
2021-08-06,41.75,42.05,40.99,41.8,580151,41.75,42.05,40.99,41.8,580151,0.0,1.0
2021-08-09,41.6,42.0,40.81,41.54,1286397,41.6,42.0,40.81,41.54,1286397,0.0,1.0
2021-08-10,42.24,42.39,41.0,41.35,503313,42.24,42.39,41.0,41.35,503313,0.0,1.0
2021-08-11,41.52,42.32,41.34,42.14,861776,41.52,42.32,41.34,42.14,861776,0.0,1.0
2021-08-12,40.37,41.435,40.1,41.32,677166,40.37,41.435,40.1,41.32,677166,0.0,1.0
2021-08-13,39.91,40.445,39.16,40.445,963248,39.91,40.445,39.16,40.445,963248,0.0,1.0
2021-08-16,40.19,40.36,39.1,39.39,540504,40.19,40.36,39.1,39.39,540504,0.0,1.0
2021-08-17,39.09,39.91,39.05,39.69,409742,39.09,39.91,39.05,39.69,409742,0.0,1.0
2021-08-18,38.36,39.13,38.315,38.85,561059,38.36,39.13,38.315,38.85,561059,0.0,1.0
2021-08-19,37.64,38.25,37.08,37.97,517829,37.64,38.25,37.08,37.97,517829,0.0,1.0
2021-08-20,38.4,38.42,36.95,37.63,676126,38.4,38.42,36.95,37.63,676126,0.0,1.0
2021-08-23,39.29,39.385,38.61,38.84,408004,39.29,39.385,38.61,38.84,408004,0.0,1.0
2021-08-24,41.23,41.82,39.64,39.68,580039,41.23,41.82,39.64,39.68,580039,0.0,1.0
2021-08-25,41.68,42.37,40.66,41.23,587707,41.68,42.37,40.66,41.23,587707,0.0,1.0
2021-08-26,41.09,41.88,40.7,41.54,341057,41.09,41.88,40.7,41.54,341057,0.0,1.0
2021-08-27,43.19,43.38,40.68,40.91,729854,43.19,43.38,40.68,40.91,729854,0.0,1.0
2021-08-30,43.11,43.57,42.511,43.32,524286,43.11,43.57,42.511,43.32,524286,0.0,1.0
2021-08-31,43.69,43.84,42.62,43.13,839320,43.69,43.84,42.62,43.13,839320,0.0,1.0
2021-09-01,44.12,44.24,43.42,43.88,374292,44.12,44.24,43.42,43.88,374292,0.0,1.0
2021-09-02,44.64,45.015,43.71,44.4,423958,44.64,45.015,43.71,44.4,423958,0.0,1.0
2021-09-03,43.82,44.95,43.59,44.3,753860,43.82,44.95,43.59,44.3,753860,0.0,1.0
2021-09-07,43.69,44.09,43.21,43.65,887936,43.69,44.09,43.21,43.65,887936,0.0,1.0
2021-09-08,43.53,43.925,43.19,43.77,522275,43.53,43.925,43.19,43.77,522275,0.0,1.0
2021-09-09,44.27,44.68,43.35,43.42,627317,44.27,44.68,43.35,43.42,627317,0.0,1.0
2021-09-10,44.3,45.2,44.12,44.81,612222,44.3,45.2,44.12,44.81,612222,0.0,1.0
2021-09-13,45.2,45.31,43.59,44.76,790834,45.2,45.31,43.59,44.76,790834,0.0,1.0
2021-09-14,46.57,46.68,45.2,45.21,638271,46.57,46.68,45.2,45.21,638271,0.0,1.0
2021-09-15,46.14,46.6,45.66,46.2,815553,46.14,46.6,45.66,46.2,815553,0.0,1.0
2021-09-16,46.48,46.95,46.095,46.14,652417,46.48,46.95,46.095,46.14,652417,0.0,1.0
2021-09-17,46.0,46.908,45.53,46.71,1414888,46.0,46.908,45.53,46.71,1414888,0.0,1.0
2021-09-20,45.18,46.1,44.39,44.9,689381,45.18,46.1,44.39,44.9,689381,0.0,1.0
2021-09-21,45.08,45.75,44.75,45.59,681397,45.08,45.75,44.75,45.59,681397,0.0,1.0
2021-09-22,46.38,46.53,45.13,45.32,630249,46.38,46.53,45.13,45.32,630249,0.0,1.0
2021-09-23,48.43,49.33,46.82,46.82,1126750,48.43,49.33,46.82,46.82,1126750,0.0,1.0
2021-09-24,49.31,49.79,48.24,48.24,755553,49.31,49.79,48.24,48.24,755553,0.0,1.0
2021-09-27,49.93,50.5,49.71,49.81,622980,49.93,50.5,49.71,49.81,622980,0.0,1.0
2021-09-28,49.12,50.25,48.935,49.93,1045626,49.12,50.25,48.935,49.93,1045626,0.0,1.0
2021-09-29,49.18,49.81,48.86,49.56,545353,49.18,49.81,48.86,49.56,545353,0.0,1.0
2021-09-30,47.57,49.24,47.57,49.06,1002834,47.57,49.24,47.57,49.06,1002834,0.0,1.0
2021-10-01,49.23,49.74,47.75,47.95,711671,49.23,49.74,47.75,47.95,711671,0.0,1.0
2021-10-04,47.87,49.67,47.57,49.55,753061,47.87,49.67,47.57,49.55,753061,0.0,1.0
2021-10-05,48.45,48.77,47.57,47.93,842897,48.45,48.77,47.57,47.93,842897,0.0,1.0
2021-10-06,47.69,48.685,46.73,47.83,651369,47.69,48.685,46.73,47.83,651369,0.0,1.0
2021-10-07,48.51,48.88,47.54,48.16,608027,48.51,48.88,47.54,48.16,608027,0.0,1.0
2021-10-08,47.48,48.63,47.47,48.51,667277,47.48,48.63,47.47,48.51,667277,0.0,1.0
2021-10-11,47.7,48.12,47.09,47.48,437977,47.7,48.12,47.09,47.48,437977,0.0,1.0
2021-10-12,48.73,49.06,47.52,47.85,441198,48.73,49.06,47.52,47.85,441198,0.0,1.0
2021-10-13,47.78,49.11,47.54,48.73,396245,47.78,49.11,47.54,48.73,396245,0.0,1.0
2021-10-14,48.34,48.95,47.95,48.44,979736,48.34,48.95,47.95,48.44,979736,0.0,1.0
2021-10-15,48.87,49.67,48.71,49.38,874131,48.87,49.67,48.71,49.38,874131,0.0,1.0
2021-10-18,48.16,48.73,48.08,48.48,313742,48.16,48.73,48.08,48.48,313742,0.0,1.0
2021-10-19,46.5,48.579,46.37,48.36,459969,46.5,48.579,46.37,48.36,459969,0.0,1.0
2021-10-20,47.53,47.82,46.33,46.66,600743,47.53,47.82,46.33,46.66,600743,0.0,1.0
2021-10-21,49.24,49.43,47.52,47.52,574135,49.24,49.43,47.52,47.52,574135,0.0,1.0
2021-10-22,49.38,49.73,48.59,48.79,517511,49.38,49.73,48.59,48.79,517511,0.0,1.0
2021-10-25,49.85,50.16,49.33,49.54,328579,49.85,50.16,49.33,49.54,328579,0.0,1.0
2021-10-26,50.38,50.54,49.5,50.0,565589,50.38,50.54,49.5,50.0,565589,0.0,1.0
2021-10-27,49.06,50.36,49.04,50.16,456719,49.06,50.36,49.04,50.16,456719,0.0,1.0
2021-10-28,49.42,50.31,49.02,49.24,598460,49.42,50.31,49.02,49.24,598460,0.0,1.0
2021-10-29,50.28,50.53,49.207,49.29,658904,50.28,50.53,49.207,49.29,658904,0.0,1.0
2021-11-01,51.91,52.345,50.54,50.64,1020157,51.91,52.345,50.54,50.64,1020157,0.0,1.0
2021-11-02,51.29,51.99,50.98,51.84,551576,51.29,51.99,50.98,51.84,551576,0.0,1.0
2021-11-03,53.03,53.09,50.93,51.27,692707,53.03,53.09,50.93,51.27,692707,0.0,1.0
2021-11-04,52.64,53.55,52.33,53.26,603431,52.64,53.55,52.33,53.26,603431,0.0,1.0
2021-11-05,54.68,55.53,53.81,53.87,733185,54.68,55.53,53.81,53.87,733185,0.0,1.0
2021-11-08,54.15,55.2799,53.88,55.0,1182130,54.15,55.2799,53.88,55.0,1182130,0.0,1.0
2021-11-09,51.7,56.33,51.04,55.75,1061230,51.7,56.33,51.04,55.75,1061230,0.0,1.0
2021-11-10,52.36,53.1,51.33,51.44,558844,52.36,53.1,51.33,51.44,558844,0.0,1.0
2021-11-11,51.77,52.99,51.735,52.32,453868,51.77,52.99,51.735,52.32,453868,0.0,1.0
2021-11-12,51.15,52.32,50.98,51.77,438408,51.15,52.32,50.98,51.77,438408,0.0,1.0
2021-11-15,51.95,52.16,50.76,51.54,532715,51.95,52.16,50.76,51.54,532715,0.0,1.0
2021-11-16,52.01,52.54,51.41,51.79,817924,52.01,52.54,51.41,51.79,817924,0.0,1.0
2021-11-17,51.96,52.44,51.47,51.8,791820,51.96,52.44,51.47,51.8,791820,0.0,1.0
2021-11-18,55.0,55.7499,53.38,54.35,1457510,55.0,55.7499,53.38,54.35,1457510,0.0,1.0
2021-11-19,53.31,54.47,52.3,54.08,1004008,53.31,54.47,52.3,54.08,1004008,0.0,1.0
2021-11-22,52.55,54.1799,52.52,53.68,554977,52.55,54.1799,52.52,53.68,554977,0.0,1.0
2021-11-23,52.65,53.39,52.28,53.0,401330,52.65,53.39,52.28,53.0,401330,0.0,1.0
2021-11-24,52.69,54.0,51.41,52.05,408513,52.69,54.0,51.41,52.05,408513,0.0,1.0
2021-11-26,49.22,50.73,46.92,49.8,984940,49.22,50.73,46.92,49.8,984940,0.0,1.0
2021-11-29,49.13,50.55,48.71,50.1401,842078,49.13,50.55,48.71,50.1401,842078,0.0,1.0
2021-11-30,47.5,48.79,47.19,48.43,1160091,47.5,48.79,47.19,48.43,1160091,0.0,1.0
2021-12-01,45.35,49.48,45.16,48.7,788682,45.35,49.48,45.16,48.7,788682,0.0,1.0
2021-12-02,49.5,49.89,46.545,46.74,666546,49.5,49.89,46.545,46.74,666546,0.0,1.0
2021-12-03,48.71,49.98,47.94,49.78,471485,48.71,49.98,47.94,49.78,471485,0.0,1.0
2021-12-06,50.05,51.38,49.16,49.91,559943,50.05,51.38,49.16,49.91,559943,0.0,1.0
2021-12-07,50.5,52.28,50.3,50.98,555132,50.5,52.28,50.3,50.98,555132,0.0,1.0
2021-12-08,51.55,52.065,50.58,51.02,381837,51.55,52.065,50.58,51.02,381837,0.0,1.0
2021-12-09,50.87,51.55,50.62,50.81,249258,50.87,51.55,50.62,50.81,249258,0.0,1.0
2021-12-10,50.74,51.79,49.945,51.56,363235,50.74,51.79,49.945,51.56,363235,0.0,1.0
2021-12-13,47.84,50.37,47.44,49.98,719481,47.84,50.37,47.44,49.98,719481,0.0,1.0
2021-12-14,47.19,48.63,47.03,47.42,707823,47.19,48.63,47.03,47.42,707823,0.0,1.0
2021-12-15,46.93,47.315,45.81,47.04,984022,46.93,47.315,45.81,47.04,984022,0.0,1.0
2021-12-16,45.66,47.305,45.49,47.15,786665,45.66,47.305,45.49,47.15,786665,0.0,1.0
2021-12-17,46.64,47.695,45.3,45.42,904193,46.64,47.695,45.3,45.42,904193,0.0,1.0
2021-12-20,45.76,46.07,44.425,45.0,812126,45.76,46.07,44.425,45.0,812126,0.0,1.0
2021-12-21,48.31,48.5,46.3,46.46,589610,48.31,48.5,46.3,46.46,589610,0.0,1.0
2021-12-22,49.75,50.09,48.16,48.16,593543,49.75,50.09,48.16,48.16,593543,0.0,1.0
2021-12-23,51.17,51.325,49.68,50.48,508126,51.17,51.325,49.68,50.48,508126,0.0,1.0
2021-12-27,52.16,52.33,50.2,51.03,368889,52.16,52.33,50.2,51.03,368889,0.0,1.0
2021-12-28,52.34,52.82,51.64,51.64,363326,52.34,52.82,51.64,51.64,363326,0.0,1.0
2021-12-29,52.39,52.885,52.07,52.25,366886,52.39,52.885,52.07,52.25,366886,0.0,1.0
2021-12-30,51.63,53.3,51.56,52.11,287310,51.63,53.3,51.56,52.11,287310,0.0,1.0
2021-12-31,52.11,52.33,50.92,51.22,291671,52.11,52.33,50.92,51.22,291671,0.0,1.0
2022-01-03,52.33,53.36,52.24,52.51,602304,52.33,53.36,52.24,52.51,602304,0.0,1.0
2022-01-04,53.96,54.34,52.96,53.02,594224,53.96,54.34,52.96,53.02,594224,0.0,1.0
2022-01-05,52.41,54.31,52.31,54.31,472761,52.41,54.31,52.31,54.31,472761,0.0,1.0
2022-01-06,53.4,54.0,51.75,53.04,522484,53.4,54.0,51.75,53.04,522484,0.0,1.0
2022-01-07,54.33,55.23,53.13,53.13,576863,54.33,55.23,53.13,53.13,576863,0.0,1.0
2022-01-10,52.49,54.36,52.0,54.13,656215,52.49,54.36,52.0,54.13,656215,0.0,1.0
2022-01-11,51.9,52.59,51.19,52.29,1438016,51.9,52.59,51.19,52.29,1438016,0.0,1.0
2022-01-12,52.82,53.29,51.66,51.99,579272,52.82,53.29,51.66,51.99,579272,0.0,1.0
2022-01-13,52.51,54.075,52.38,53.12,404243,52.51,54.075,52.38,53.12,404243,0.0,1.0
2022-01-14,51.7,52.18,50.92,52.01,370864,51.7,52.18,50.92,52.01,370864,0.0,1.0
2022-01-18,49.35,51.36,49.34,51.01,407884,49.35,51.36,49.34,51.01,407884,0.0,1.0
2022-01-19,47.81,49.69,47.68,49.35,414518,47.81,49.69,47.68,49.35,414518,0.0,1.0
2022-01-20,47.28,49.28,47.13,47.94,369870,47.28,49.28,47.13,47.94,369870,0.0,1.0
2022-01-21,46.38,47.4789,46.05,46.97,553881,46.38,47.4789,46.05,46.97,553881,0.0,1.0
2022-01-24,47.94,48.21,44.59,45.11,730411,47.94,48.21,44.59,45.11,730411,0.0,1.0
2022-01-25,47.65,48.33,45.64,46.82,413146,47.65,48.33,45.64,46.82,413146,0.0,1.0
2022-01-26,47.16,49.39,46.53,48.69,371829,47.16,49.39,46.53,48.69,371829,0.0,1.0
2022-01-27,46.03,48.49,45.64,47.86,323681,46.03,48.49,45.64,47.86,323681,0.0,1.0
2022-01-28,47.24,47.26,45.08,45.73,369612,47.24,47.26,45.08,45.73,369612,0.0,1.0
2022-01-31,48.86,48.9,46.7,46.7,487927,48.86,48.9,46.7,46.7,487927,0.0,1.0
2022-02-01,48.76,49.7,48.22,48.74,929706,48.76,49.7,48.22,48.74,929706,0.0,1.0
2022-02-02,47.21,49.18,47.16,48.8,692254,47.21,49.18,47.16,48.8,692254,0.0,1.0
2022-02-03,46.88,47.9,46.329,46.62,774189,46.88,47.9,46.329,46.62,774189,0.0,1.0
2022-02-04,47.2,47.59,45.9,46.43,403565,47.2,47.59,45.9,46.43,403565,0.0,1.0
2022-02-07,48.71,49.0,47.165,47.55,283455,48.71,49.0,47.165,47.55,283455,0.0,1.0
2022-02-08,49.95,50.22,48.88,48.93,394226,49.95,50.22,48.88,48.93,394226,0.0,1.0
2022-02-09,51.0,51.3699,50.445,50.77,304797,51.0,51.3699,50.445,50.77,304797,0.0,1.0
2022-02-10,51.58,52.91,50.03,50.03,445277,51.58,52.91,50.03,50.03,445277,0.0,1.0
2022-02-11,50.73,52.19,49.659,51.98,682968,50.73,52.19,49.659,51.98,682968,0.0,1.0
2022-02-14,50.13,51.78,49.8,50.5,658058,50.13,51.78,49.8,50.5,658058,0.0,1.0
2022-02-15,53.75,53.945,50.86,50.91,607081,53.75,53.945,50.86,50.91,607081,0.0,1.0
2022-02-16,54.35,54.76,53.26,53.28,670551,54.35,54.76,53.26,53.28,670551,0.0,1.0
2022-02-17,52.01,54.08,51.91,53.47,414792,52.01,54.08,51.91,53.47,414792,0.0,1.0
2022-02-18,51.59,54.35,51.32,51.73,438587,51.59,54.35,51.32,51.73,438587,0.0,1.0
2022-02-22,50.9,52.06,50.18,51.18,510274,50.9,52.06,50.18,51.18,510274,0.0,1.0
2022-02-23,50.06,51.99,49.98,51.81,419672,50.06,51.99,49.98,51.81,419672,0.0,1.0
2022-02-24,49.66,49.79,47.63,47.94,661835,49.66,49.79,47.63,47.94,661835,0.0,1.0
2022-02-25,51.89,51.93,49.24,50.06,598094,51.89,51.93,49.24,50.06,598094,0.0,1.0
2022-02-28,51.86,51.89,49.7744,50.74,1071408,51.86,51.89,49.7744,50.74,1071408,0.0,1.0
2022-03-01,49.3,51.85,48.5,50.57,1325238,49.3,51.85,48.5,50.57,1325238,0.0,1.0
2022-03-02,51.11,52.12,50.24,50.47,636616,51.11,52.12,50.24,50.47,636616,0.0,1.0
2022-03-03,50.09,51.845,49.82,51.62,468845,50.09,51.845,49.82,51.62,468845,0.0,1.0
2022-03-04,48.5,49.765,47.26,48.87,856575,48.5,49.765,47.26,48.87,856575,0.0,1.0
2022-03-07,44.09,48.5,43.94,48.5,1158642,44.09,48.5,43.94,48.5,1158642,0.0,1.0
2022-03-08,46.0,47.22,43.22,44.7,1042411,46.0,47.22,43.22,44.7,1042411,0.0,1.0
2022-03-09,47.14,48.85,46.98,48.15,672195,47.14,48.85,46.98,48.15,672195,0.0,1.0
2022-03-10,49.34,49.51,45.96,45.96,420992,49.34,49.51,45.96,45.96,420992,0.0,1.0
2022-03-11,49.28,50.39,49.02,49.81,439090,49.28,50.39,49.02,49.81,439090,0.0,1.0
2022-03-14,48.79,50.235,47.78,49.82,436944,48.79,50.235,47.78,49.82,436944,0.0,1.0
2022-03-15,49.93,50.86,49.09,49.22,398634,49.93,50.86,49.09,49.22,398634,0.0,1.0
2022-03-16,52.52,52.61,50.6,50.6,583996,52.52,52.61,50.6,50.6,583996,0.0,1.0
2022-03-17,51.83,52.3,50.9,52.13,658736,51.83,52.3,50.9,52.13,658736,0.0,1.0
2022-03-18,52.59,53.03,51.36,52.6,1039822,52.59,53.03,51.36,52.6,1039822,0.0,1.0
2022-03-21,52.28,52.34,51.41,52.05,588120,52.28,52.34,51.41,52.05,588120,0.0,1.0
2022-03-22,53.24,53.62,51.93,52.54,434762,53.24,53.62,51.93,52.54,434762,0.0,1.0
2022-03-23,51.51,53.14,50.81,52.49,946309,51.51,53.14,50.81,52.49,946309,0.0,1.0
2022-03-24,52.86,52.92,51.15,51.64,365513,52.86,52.92,51.15,51.64,365513,0.0,1.0
2022-03-25,52.88,53.96,52.65,53.07,399205,52.88,53.96,52.65,53.07,399205,0.0,1.0
2022-03-28,52.23,53.26,51.67,52.69,255096,52.23,53.26,51.67,52.69,255096,0.0,1.0
2022-03-29,53.49,54.55,53.25,53.28,501423,53.49,54.55,53.25,53.28,501423,0.0,1.0
2022-03-30,52.91,53.62,52.295,53.0,470197,52.91,53.62,52.295,53.0,470197,0.0,1.0
2022-03-31,52.01,53.4,51.86,52.81,896744,52.01,53.4,51.86,52.81,896744,0.0,1.0
2022-04-01,51.94,52.915,51.72,52.7,407993,51.94,52.915,51.72,52.7,407993,0.0,1.0
2022-04-04,51.92,52.175,50.64,51.74,373658,51.92,52.175,50.64,51.74,373658,0.0,1.0
2022-04-05,50.49,52.62,50.31,51.79,443030,50.49,52.62,50.31,51.79,443030,0.0,1.0
2022-04-06,48.01,49.92,47.97,49.69,508254,48.01,49.92,47.97,49.69,508254,0.0,1.0
2022-04-07,48.3,48.31,46.5,48.03,1108527,48.3,48.31,46.5,48.03,1108527,0.0,1.0
2022-04-08,47.74,48.59,47.06,47.96,579451,47.74,48.59,47.06,47.96,579451,0.0,1.0
2022-04-11,47.02,48.92,46.8,47.43,537751,47.02,48.92,46.8,47.43,537751,0.0,1.0
2022-04-12,47.95,48.39,47.32,47.63,665950,47.95,48.39,47.32,47.63,665950,0.0,1.0
2022-04-13,49.14,49.44,48.055,48.35,659908,49.14,49.44,48.055,48.35,659908,0.0,1.0
2022-04-14,49.28,50.15,49.16,49.44,641967,49.28,50.15,49.16,49.44,641967,0.0,1.0
2022-04-18,48.82,49.74,48.31,48.89,348726,48.82,49.74,48.31,48.89,348726,0.0,1.0
2022-04-19,50.17,50.7,49.23,49.23,434365,50.17,50.7,49.23,49.23,434365,0.0,1.0
2022-04-20,50.82,51.61,50.34,50.34,365394,50.82,51.61,50.34,50.34,365394,0.0,1.0
2022-04-21,50.1,52.69,49.8,52.01,566710,50.1,52.69,49.8,52.01,566710,0.0,1.0
2022-04-22,48.59,50.16,48.32,49.76,487972,48.59,50.16,48.32,49.76,487972,0.0,1.0
2022-04-25,49.25,49.5,47.86,48.32,763377,49.25,49.5,47.86,48.32,763377,0.0,1.0
2022-04-26,47.44,49.36,47.11,48.82,628654,47.44,49.36,47.11,48.82,628654,0.0,1.0
2022-04-27,47.9,48.34,47.03,47.04,577998,47.9,48.34,47.03,47.04,577998,0.0,1.0
2022-04-28,48.53,49.12,47.46,48.62,546980,48.53,49.12,47.46,48.62,546980,0.0,1.0
2022-04-29,46.83,48.84,46.53,48.22,516321,46.83,48.84,46.53,48.22,516321,0.0,1.0
2022-05-02,46.98,47.31,45.06,47.1,867463,46.98,47.31,45.06,47.1,867463,0.0,1.0
2022-05-03,45.27,47.24,45.13,46.92,1138120,45.27,47.24,45.13,46.92,1138120,0.0,1.0
2022-05-04,45.12,45.6,42.68,45.41,977186,45.12,45.6,42.68,45.41,977186,0.0,1.0
2022-05-05,43.12,45.27,42.83,44.63,711107,43.12,45.27,42.83,44.63,711107,0.0,1.0
2022-05-06,43.7,44.33,42.42,43.08,1967543,43.7,44.33,42.42,43.08,1967543,0.0,1.0
2022-05-09,41.56,44.55,40.99,43.68,1278546,41.56,44.55,40.99,43.68,1278546,0.0,1.0
2022-05-10,44.57,45.18,42.74,42.74,2620536,44.57,45.18,42.74,42.74,2620536,0.0,1.0
2022-05-11,43.83,45.55,43.21,44.74,1450068,43.83,45.55,43.21,44.74,1450068,0.0,1.0
2022-05-12,42.58,43.77,41.01,43.42,1374517,42.58,43.77,41.01,43.42,1374517,0.0,1.0
2022-05-13,44.35,44.97,43.51,43.51,1102669,44.35,44.97,43.51,43.51,1102669,0.0,1.0
2022-05-16,43.4,44.31,43.22,44.08,708037,43.4,44.31,43.22,44.08,708037,0.0,1.0
2022-05-17,44.17,45.3,43.53,44.6,852096,44.17,45.3,43.53,44.6,852096,0.0,1.0
2022-05-18,42.18,44.08,41.97,43.0,840139,42.18,44.08,41.97,43.0,840139,0.0,1.0
2022-05-19,42.25,43.01,41.549,41.6,1025975,42.25,43.01,41.549,41.6,1025975,0.0,1.0
2022-05-20,41.5,42.76,40.28,42.76,1244843,41.5,42.76,40.28,42.76,1244843,0.0,1.0
2022-05-23,41.7,42.34,40.91,42.29,955078,41.7,42.34,40.91,42.29,955078,0.0,1.0
2022-05-24,40.73,41.03,39.5,41.03,1438076,40.73,41.03,39.5,41.03,1438076,0.0,1.0
2022-05-25,42.41,42.555,40.4,40.4,1102171,42.41,42.555,40.4,40.4,1102171,0.0,1.0
2022-05-26,45.1,45.635,42.99,42.99,763696,45.1,45.635,42.99,42.99,763696,0.0,1.0
2022-05-27,46.11,46.31,45.43,45.43,322385,46.11,46.31,45.43,45.43,322385,0.0,1.0
2022-05-31,45.75,46.1,45.12,45.78,490038,45.75,46.1,45.12,45.78,490038,0.0,1.0
2022-06-01,45.41,46.64,44.61,45.99,816638,45.41,46.64,44.61,45.99,816638,0.0,1.0
2022-06-02,46.6,46.86,45.61,45.61,948699,46.6,46.86,45.61,45.61,948699,0.0,1.0
2022-06-03,46.32,46.665,45.94,46.19,612235,46.32,46.665,45.94,46.19,612235,0.0,1.0
2022-06-06,47.3,47.69,46.4121,47.0,853448,47.3,47.69,46.4121,47.0,853448,0.0,1.0
2022-06-07,48.23,48.26,46.63,46.63,718181,48.23,48.26,46.63,46.63,718181,0.0,1.0
2022-06-08,47.66,48.34,47.32,47.69,672396,47.66,48.34,47.32,47.69,672396,0.0,1.0
2022-06-09,46.12,47.5,45.98,47.5,662460,46.12,47.5,45.98,47.5,662460,0.0,1.0
2022-06-10,43.5,46.0,43.26,45.09,706966,43.5,46.0,43.26,45.09,706966,0.0,1.0
2022-06-13,41.02,42.41,40.74,41.83,932057,41.02,42.41,40.74,41.83,932057,0.0,1.0
2022-06-14,41.26,41.71,40.565,40.99,649338,41.26,41.71,40.565,40.99,649338,0.0,1.0
2022-06-15,42.0,42.95,41.57,42.05,545039,42.0,42.95,41.57,42.05,545039,0.0,1.0
2022-06-16,38.09,40.83,37.83,40.69,815832,38.09,40.83,37.83,40.69,815832,0.0,1.0
2022-06-17,37.52,38.73,37.48,38.73,1589453,37.52,38.73,37.48,38.73,1589453,0.0,1.0
2022-06-21,36.55,38.23,36.51,38.23,845099,36.55,38.23,36.51,38.23,845099,0.0,1.0
2022-06-22,35.97,36.73,35.62,35.93,589044,35.97,36.73,35.62,35.93,589044,0.0,1.0
2022-06-23,34.96,36.1,34.31,35.89,1066035,34.96,36.1,34.31,35.89,1066035,0.0,1.0
2022-06-24,37.73,37.91,35.09,35.33,1029882,37.73,37.91,35.09,35.33,1029882,0.0,1.0
2022-06-27,37.73,38.28,37.36,38.0,437506,37.73,38.28,37.36,38.0,437506,0.0,1.0
2022-06-28,37.37,39.32,37.22,38.34,426735,37.37,39.32,37.22,38.34,426735,0.0,1.0
2022-06-29,36.49,37.77,36.2,37.77,607857,36.49,37.77,36.2,37.77,607857,0.0,1.0
2022-06-30,35.73,36.14,34.51,35.73,905116,35.73,36.14,34.51,35.73,905116,0.0,1.0
2022-07-01,36.36,36.575,35.32,35.49,555905,36.36,36.575,35.32,35.49,555905,0.0,1.0
2022-07-05,36.49,36.64,34.95,35.32,622287,36.49,36.64,34.95,35.32,622287,0.0,1.0
2022-07-06,35.28,36.77,34.93,36.35,620693,35.28,36.77,34.93,36.35,620693,0.0,1.0
2022-07-07,37.5,37.72,35.82,35.82,958331,37.5,37.72,35.82,35.82,958331,0.0,1.0
2022-07-08,37.5,38.375,36.82,37.62,921402,37.5,38.375,36.82,37.62,921402,0.0,1.0
2022-07-11,36.75,37.095,36.04,36.86,370394,36.75,37.095,36.04,36.86,370394,0.0,1.0
2022-07-12,36.96,37.6,36.66,36.66,593752,36.96,37.6,36.66,36.66,593752,0.0,1.0
2022-07-13,37.22,37.5,35.72,36.1,349267,37.22,37.5,35.72,36.1,349267,0.0,1.0
2022-07-14,36.62,36.94,36.27,36.31,512812,36.62,36.94,36.27,36.31,512812,0.0,1.0
2022-07-15,37.48,37.75,36.75,37.44,653262,37.48,37.75,36.75,37.44,653262,0.0,1.0
2022-07-18,37.85,39.39,37.59,38.09,589981,37.85,39.39,37.59,38.09,589981,0.0,1.0
2022-07-19,39.38,39.94,38.43,38.43,634721,39.38,39.94,38.43,38.43,634721,0.0,1.0
2022-07-20,39.59,39.89,38.75,39.33,740732,39.59,39.89,38.75,39.33,740732,0.0,1.0
2022-07-21,40.22,40.23,38.61,39.06,544838,40.22,40.23,38.61,39.06,544838,0.0,1.0
2022-07-22,39.77,40.8,39.32,40.28,393781,39.77,40.8,39.32,40.28,393781,0.0,1.0
2022-07-25,40.16,40.2599,39.44,39.87,312388,40.16,40.2599,39.44,39.87,312388,0.0,1.0
2022-07-26,39.39,40.07,39.3,39.98,349055,39.39,40.07,39.3,39.98,349055,0.0,1.0
2022-07-27,40.91,41.13,39.98,40.03,606733,40.91,41.13,39.98,40.03,606733,0.0,1.0
2022-07-28,40.76,41.38,39.82,40.91,357174,40.76,41.38,39.82,40.91,357174,0.0,1.0
2022-07-29,40.77,41.02,40.06,40.5,330103,40.77,41.02,40.06,40.5,330103,0.0,1.0
2022-08-01,41.62,41.71,40.18,40.66,388477,41.62,41.71,40.18,40.66,388477,0.0,1.0
2022-08-02,41.26,41.67,40.83,41.36,238700,41.26,41.67,40.83,41.36,238700,0.0,1.0
2022-08-03,42.35,42.54,41.54,41.54,425507,42.35,42.54,41.54,41.54,425507,0.0,1.0
2022-08-04,42.66,43.14,42.05,42.62,556716,42.66,43.14,42.05,42.62,556716,0.0,1.0
2022-08-05,41.94,42.8,41.73,42.13,563953,41.94,42.8,41.73,42.13,563953,0.0,1.0
2022-08-08,42.97,43.6,41.93,42.26,1073101,42.97,43.6,41.93,42.26,1073101,0.0,1.0
2022-08-09,41.83,43.25,40.55,43.0,924513,41.83,43.25,40.55,43.0,924513,0.0,1.0
2022-08-10,43.64,43.77,42.41,42.96,837939,43.64,43.77,42.41,42.96,837939,0.0,1.0
2022-08-11,43.48,44.56,43.4,44.5,485748,43.48,44.56,43.4,44.5,485748,0.0,1.0
2022-08-12,44.96,44.97,43.905,44.09,442272,44.96,44.97,43.905,44.09,442272,0.0,1.0
2022-08-15,44.96,44.98,44.27,44.27,409456,44.96,44.98,44.27,44.27,409456,0.0,1.0
2022-08-16,45.05,45.41,44.51,44.51,365133,45.05,45.41,44.51,44.51,365133,0.0,1.0
2022-08-17,44.36,44.73,43.93,44.36,343500,44.36,44.73,43.93,44.36,343500,0.0,1.0
2022-08-18,44.53,44.57,44.0,44.03,378006,44.53,44.57,44.0,44.03,378006,0.0,1.0
2022-08-19,43.53,44.22,43.23,44.21,393891,43.53,44.22,43.23,44.21,393891,0.0,1.0
2022-08-22,42.4,42.855,41.98,42.51,391469,42.4,42.855,41.98,42.51,391469,0.0,1.0
2022-08-23,43.13,43.48,42.5,42.5,306813,43.13,43.48,42.5,42.5,306813,0.0,1.0
2022-08-24,43.5,44.24,42.6392,43.0,508119,43.5,44.24,42.6392,43.0,508119,0.0,1.0
2022-08-25,44.0,44.64,43.59,43.59,268145,44.0,44.64,43.59,43.59,268145,0.0,1.0
2022-08-26,41.8,44.025,41.73,43.81,297317,41.8,44.025,41.73,43.81,297317,0.0,1.0
2022-08-29,42.2,42.42,41.07,41.4,365252,42.2,42.42,41.07,41.4,365252,0.0,1.0
2022-08-30,41.38,42.73,41.12,42.45,443634,41.38,42.73,41.12,42.45,443634,0.0,1.0
2022-08-31,40.78,41.79,40.73,41.39,419922,40.78,41.79,40.73,41.39,419922,0.0,1.0
2022-09-01,40.62,40.64,39.47,40.21,392627,40.62,40.64,39.47,40.21,392627,0.0,1.0
2022-09-02,40.45,41.53,40.19,41.25,385065,40.45,41.53,40.19,41.25,385065,0.0,1.0
2022-09-06,39.15,40.635,38.61,40.42,478096,39.15,40.635,38.61,40.42,478096,0.0,1.0
2022-09-07,39.96,40.0,39.06,39.14,516326,39.96,40.0,39.06,39.14,516326,0.0,1.0
2022-09-08,39.9,39.96,38.81,39.27,617508,39.9,39.96,38.81,39.27,617508,0.0,1.0
2022-09-09,41.66,41.67,40.16,40.16,529910,41.66,41.67,40.16,40.16,529910,0.0,1.0
2022-09-12,42.01,42.52,41.7,42.15,441280,42.01,42.52,41.7,42.15,441280,0.0,1.0
2022-09-13,39.92,41.126,39.83,40.34,438855,39.92,41.126,39.83,40.34,438855,0.0,1.0
2022-09-14,40.21,40.24,38.99,40.01,449987,40.21,40.24,38.99,40.01,449987,0.0,1.0
2022-09-15,40.03,41.06,39.6,39.6,743000,40.03,41.06,39.6,39.6,743000,0.0,1.0
2022-09-16,38.67,39.42,37.985,39.42,1524214,38.67,39.42,37.985,39.42,1524214,0.0,1.0
2022-09-19,38.94,39.46,38.17,38.19,497589,38.94,39.46,38.17,38.19,497589,0.0,1.0
2022-09-20,38.56,38.92,37.95,38.66,379978,38.56,38.92,37.95,38.66,379978,0.0,1.0
2022-09-21,37.24,38.71,36.86,38.7,552672,37.24,38.71,36.86,38.7,552672,0.0,1.0
2022-09-22,35.12,37.2,34.855,37.2,636887,35.12,37.2,34.855,37.2,636887,0.0,1.0
2022-09-23,33.97,34.48,33.075,34.48,1027706,33.97,34.48,33.075,34.48,1027706,0.0,1.0
2022-09-26,33.65,35.07,33.59,34.03,890050,33.65,35.07,33.59,34.03,890050,0.0,1.0
2022-09-27,34.45,35.36,34.11,34.38,687892,34.45,35.36,34.11,34.38,687892,0.0,1.0
2022-09-28,35.17,35.59,34.43,34.63,928777,35.17,35.59,34.43,34.63,928777,0.0,1.0
2022-09-29,34.0,34.5,33.27,34.34,1615439,34.0,34.5,33.27,34.34,1615439,0.0,1.0
2022-09-30,32.89,34.175,32.85,33.8,958525,32.89,34.175,32.85,33.8,958525,0.0,1.0
2022-10-03,33.97,34.35,32.12,33.25,1030207,33.97,34.35,32.12,33.25,1030207,0.0,1.0
2022-10-04,35.95,36.32,35.0,35.0,626534,35.95,36.32,35.0,35.0,626534,0.0,1.0
2022-10-05,36.28,36.655,35.12,35.12,473441,36.28,36.655,35.12,35.12,473441,0.0,1.0
2022-10-06,35.71,36.65,35.63,36.05,317296,35.71,36.65,35.63,36.05,317296,0.0,1.0
2022-10-07,35.11,35.25,34.59,35.0,426888,35.11,35.25,34.59,35.0,426888,0.0,1.0
2022-10-10,35.16,35.66,34.86,35.24,615285,35.16,35.66,34.86,35.24,615285,0.0,1.0
2022-10-11,35.47,35.83,34.59,35.22,484890,35.47,35.83,34.59,35.22,484890,0.0,1.0
2022-10-12,35.85,36.26,35.2,35.51,357275,35.85,36.26,35.2,35.51,357275,0.0,1.0
2022-10-13,36.76,36.98,34.6,34.94,445187,36.76,36.98,34.6,34.94,445187,0.0,1.0
2022-10-14,36.24,37.695,36.2,37.11,432853,36.24,37.695,36.2,37.11,432853,0.0,1.0
2022-10-17,37.27,37.56,37.02,37.27,492274,37.27,37.56,37.02,37.27,492274,0.0,1.0
2022-10-18,37.93,38.88,37.71,38.37,425456,37.93,38.88,37.71,38.37,425456,0.0,1.0
2022-10-19,37.7,38.33,37.4,37.51,488574,37.7,38.33,37.4,37.51,488574,0.0,1.0
2022-10-20,37.03,38.53,36.78,37.87,245243,37.03,38.53,36.78,37.87,245243,0.0,1.0
2022-10-21,37.32,37.665,36.5801,37.17,758797,37.32,37.665,36.5801,37.17,758797,0.0,1.0
2022-10-24,37.12,37.54,36.62,37.38,451231,37.12,37.54,36.62,37.38,451231,0.0,1.0
2022-10-25,37.96,38.37,36.93,36.96,477874,37.96,38.37,36.93,36.96,477874,0.0,1.0
2022-10-26,38.02,39.195,37.71,38.24,387277,38.02,39.195,37.71,38.24,387277,0.0,1.0
2022-10-27,37.6,38.71,37.45,38.49,344115,37.6,38.71,37.45,38.49,344115,0.0,1.0
2022-10-28,38.44,38.65,37.51,37.69,301876,38.44,38.65,37.51,37.69,301876,0.0,1.0
2022-10-31,39.24,39.6,37.96,38.44,423150,39.24,39.6,37.96,38.44,423150,0.0,1.0
2022-11-01,39.07,39.97,38.53,39.97,300098,39.07,39.97,38.53,39.97,300098,0.0,1.0
2022-11-02,37.16,39.04,37.03,38.85,592126,37.16,39.04,37.03,38.85,592126,0.0,1.0
2022-11-03,36.86,37.2,35.861,36.4,539770,36.86,37.2,35.861,36.4,539770,0.0,1.0
2022-11-04,37.49,38.13,36.76,37.78,490537,37.49,38.13,36.76,37.78,490537,0.0,1.0
2022-11-07,36.99,37.95,36.03,37.81,584924,36.99,37.95,36.03,37.81,584924,0.0,1.0
2022-11-08,37.52,37.95,36.69,37.22,564928,37.52,37.95,36.69,37.22,564928,0.0,1.0
2022-11-09,40.19,42.01,38.7,39.81,1115275,40.19,42.01,38.7,39.81,1115275,0.0,1.0
2022-11-10,44.24,44.58,41.5,41.72,1155592,44.24,44.58,41.5,41.72,1155592,0.0,1.0
2022-11-11,43.8,45.56,43.635,44.52,1571379,43.8,45.56,43.635,44.52,1571379,0.0,1.0
2022-11-14,42.96,44.12,42.77,43.57,1889524,42.96,44.12,42.77,43.57,1889524,0.0,1.0
2022-11-15,42.47,45.71,42.24,44.02,1724457,42.47,45.71,42.24,44.02,1724457,0.0,1.0
2022-11-16,42.66,43.05,42.05,42.05,682134,42.66,43.05,42.05,42.05,682134,0.0,1.0
2022-11-17,42.33,42.42,41.53,41.88,399712,42.33,42.42,41.53,41.88,399712,0.0,1.0
2022-11-18,42.02,43.36,41.63,43.1,451439,42.02,43.36,41.63,43.1,451439,0.0,1.0
2022-11-21,42.02,42.3,41.38,41.62,673224,42.02,42.3,41.38,41.62,673224,0.0,1.0
2022-11-22,42.33,42.82,41.68,42.46,2087479,42.33,42.82,41.68,42.46,2087479,0.0,1.0
2022-11-23,42.07,43.17,41.73,42.3,4516685,42.07,43.17,41.73,42.3,4516685,0.0,1.0
2022-11-25,43.12,43.99,42.1,42.27,717645,43.12,43.99,42.1,42.27,717645,0.0,1.0
2022-11-28,42.33,43.52,42.04,42.8,770419,42.33,43.52,42.04,42.8,770419,0.0,1.0
2022-11-29,43.03,43.23,42.39,42.39,1319271,43.03,43.23,42.39,42.39,1319271,0.0,1.0
2022-11-30,44.02,44.06,42.76,43.01,882663,44.02,44.06,42.76,43.01,882663,0.0,1.0
2022-12-01,43.85,44.47,42.67,44.19,1349515,43.85,44.47,42.67,44.19,1349515,0.0,1.0
2022-12-02,43.59,43.95,43.22,43.23,587928,43.59,43.95,43.22,43.23,587928,0.0,1.0
2022-12-05,42.89,43.66,42.645,43.17,553867,42.89,43.66,42.645,43.17,553867,0.0,1.0
2022-12-06,42.14,43.25,41.31,42.7,1198110,42.14,43.25,41.31,42.7,1198110,0.0,1.0
2022-12-07,40.54,41.98,40.47,41.66,863036,40.54,41.98,40.47,41.66,863036,0.0,1.0
2022-12-08,41.33,41.85,40.82,40.88,1076540,41.33,41.85,40.82,40.88,1076540,0.0,1.0
2022-12-09,41.18,41.615,40.9,41.06,674739,41.18,41.615,40.9,41.06,674739,0.0,1.0
2022-12-12,41.74,41.81,40.69,41.17,617526,41.74,41.81,40.69,41.17,617526,0.0,1.0
2022-12-13,42.61,43.46,42.24,43.37,967037,42.61,43.46,42.24,43.37,967037,0.0,1.0
2022-12-14,42.85,43.2892,42.32,42.45,890196,42.85,43.2892,42.32,42.45,890196,0.0,1.0
2022-12-15,41.76,42.78,41.57,42.46,697530,41.76,42.78,41.57,42.46,697530,0.0,1.0
2022-12-16,40.97,41.34,40.18,41.08,1248298,40.97,41.34,40.18,41.08,1248298,0.0,1.0
2022-12-19,39.53,41.3,39.39,41.09,725523,39.53,41.3,39.39,41.09,725523,0.0,1.0
2022-12-20,39.5,39.625,39.09,39.47,616029,39.5,39.625,39.09,39.47,616029,0.0,1.0
2022-12-21,39.47,40.08,39.1701,39.71,493349,39.47,40.08,39.1701,39.71,493349,0.0,1.0
2022-12-22,38.28,39.115,37.76,39.07,612710,38.28,39.115,37.76,39.07,612710,0.0,1.0
2022-12-23,38.95,38.95,37.83,38.02,457531,38.95,38.95,37.83,38.02,457531,0.0,1.0
2022-12-27,38.37,38.96,38.34,38.96,280609,38.37,38.96,38.34,38.96,280609,0.0,1.0
2022-12-28,37.49,38.69,37.46,38.35,417460,37.49,38.69,37.46,38.35,417460,0.0,1.0
2022-12-29,38.49,38.54,37.55,37.77,507342,38.49,38.54,37.55,37.77,507342,0.0,1.0
2022-12-30,38.54,38.61,37.82,38.11,396242,38.54,38.61,37.82,38.11,396242,0.0,1.0
2023-01-03,38.47,39.365,38.27,39.13,809028,38.47,39.365,38.27,39.13,809028,0.0,1.0
2023-01-04,40.02,40.35,38.93,39.05,1151448,40.02,40.35,38.93,39.05,1151448,0.0,1.0
2023-01-05,40.03,40.41,39.43,39.8,749452,40.03,40.41,39.43,39.8,749452,0.0,1.0
2023-01-06,41.53,41.75,40.58,40.92,946659,41.53,41.75,40.58,40.92,946659,0.0,1.0
2023-01-09,41.83,42.67,41.59,41.63,671120,41.83,42.67,41.59,41.63,671120,0.0,1.0
2023-01-10,42.14,42.16,41.44,41.62,542478,42.14,42.16,41.44,41.62,542478,0.0,1.0
2023-01-11,43.94,43.98,42.23,42.41,679873,43.94,43.98,42.23,42.41,679873,0.0,1.0
2023-01-12,44.18,44.725,43.88,44.04,572475,44.18,44.725,43.88,44.04,572475,0.0,1.0
2023-01-13,44.51,44.58,43.4292,43.7,532824,44.51,44.58,43.4292,43.7,532824,0.0,1.0
2023-01-17,44.42,44.79,44.31,44.45,516543,44.42,44.79,44.31,44.45,516543,0.0,1.0
2023-01-18,43.82,45.49,43.76,44.78,565520,43.82,45.49,43.76,44.78,565520,0.0,1.0
2023-01-19,44.27,44.54,43.51,43.52,543069,44.27,44.54,43.51,43.52,543069,0.0,1.0
2023-01-20,46.01,46.04,44.13,44.67,490102,46.01,46.04,44.13,44.67,490102,0.0,1.0
2023-01-23,45.61,46.5,45.37,45.97,614569,45.61,46.5,45.37,45.97,614569,0.0,1.0
2023-01-24,45.78,46.43,45.1901,45.34,341721,45.78,46.43,45.1901,45.34,341721,0.0,1.0
2023-01-25,46.33,46.5899,45.26,45.26,407654,46.33,46.5899,45.26,45.26,407654,0.0,1.0
2023-01-26,46.7,46.88,45.87,46.53,439416,46.7,46.88,45.87,46.53,439416,0.0,1.0
2023-01-27,46.46,46.84,46.2,46.55,340646,46.46,46.84,46.2,46.55,340646,0.0,1.0
2023-01-30,46.18,46.56,45.85,45.91,351596,46.18,46.56,45.85,45.91,351596,0.0,1.0
2023-01-31,47.36,47.41,46.19,46.33,488075,47.36,47.41,46.19,46.33,488075,0.0,1.0
2023-02-01,47.93,48.28,46.64,47.33,604472,47.93,48.28,46.64,47.33,604472,0.0,1.0
2023-02-02,49.57,50.22,48.35,48.35,1130512,49.57,50.22,48.35,48.35,1130512,0.0,1.0
2023-02-03,48.86,49.38,47.36,48.2,1036094,48.86,49.38,47.36,48.2,1036094,0.0,1.0
2023-02-06,47.03,48.4,46.81,48.32,643894,47.03,48.4,46.81,48.32,643894,0.0,1.0
2023-02-07,48.27,48.29,46.54,46.83,499783,48.27,48.29,46.54,46.83,499783,0.0,1.0
2023-02-08,47.0,47.99,46.71,47.66,453374,47.0,47.99,46.71,47.66,453374,0.0,1.0
2023-02-09,46.77,48.14,46.64,47.52,446591,46.77,48.14,46.64,47.52,446591,0.0,1.0
2023-02-10,45.6,46.25,45.47,46.25,468235,45.6,46.25,45.47,46.25,468235,0.0,1.0
2023-02-13,46.99,47.275,45.77,45.77,350419,46.99,47.275,45.77,45.77,350419,0.0,1.0
2023-02-14,47.57,48.0647,46.51,46.58,524517,47.57,48.0647,46.51,46.58,524517,0.0,1.0
2023-02-15,48.47,48.79,47.15,47.3,688608,48.47,48.79,47.15,47.3,688608,0.0,1.0
2023-02-16,47.76,48.71,47.49,47.65,552978,47.76,48.71,47.49,47.65,552978,0.0,1.0
2023-02-17,47.06,47.9,46.51,47.65,519707,47.06,47.9,46.51,47.65,519707,0.0,1.0
2023-02-21,45.39,47.19,45.27,46.37,661384,45.39,47.19,45.27,46.37,661384,0.0,1.0
2023-02-22,46.59,46.93,45.4,45.61,914908,46.59,46.93,45.4,45.61,914908,0.0,1.0
2023-02-23,46.78,47.34,45.63,46.64,448661,46.78,47.34,45.63,46.64,448661,0.0,1.0
2023-02-24,46.71,47.0,45.9,46.04,505672,46.71,47.0,45.9,46.04,505672,0.0,1.0
2023-02-27,47.69,47.91,46.93,47.32,620163,47.69,47.91,46.93,47.32,620163,0.0,1.0
2023-02-28,47.74,48.27,47.19,47.38,978285,47.74,48.27,47.19,47.38,978285,0.0,1.0
2023-03-01,47.57,49.94,46.77,47.63,864216,47.57,49.94,46.77,47.63,864216,0.0,1.0
2023-03-02,47.9,48.52,47.43,47.57,938746,47.9,48.52,47.43,47.57,938746,0.0,1.0
2023-03-03,47.68,48.33,47.48,48.27,638344,47.68,48.33,47.48,48.27,638344,0.0,1.0
2023-03-06,50.21,51.81,49.5,49.96,3249966,50.21,51.81,49.5,49.96,3249966,0.0,1.0
2023-03-07,49.14,50.64,49.05,50.18,1251148,49.14,50.64,49.05,50.18,1251148,0.0,1.0
2023-03-08,48.67,49.5,48.45,49.14,992606,48.67,49.5,48.45,49.14,992606,0.0,1.0
2023-03-09,46.82,48.78,46.77,48.7,977949,46.82,48.78,46.77,48.7,977949,0.0,1.0
2023-03-10,45.08,46.61,44.95,46.54,1079394,45.08,46.61,44.95,46.54,1079394,0.0,1.0
2023-03-13,43.56,44.365,42.855,44.0,1166746,43.56,44.365,42.855,44.0,1166746,0.0,1.0
2023-03-14,44.19,45.14,43.56,44.76,1042138,44.19,45.14,43.56,44.76,1042138,0.0,1.0
2023-03-15,43.04,43.419,41.89,42.8,1195720,43.04,43.419,41.89,42.8,1195720,0.0,1.0
2023-03-16,42.8,43.545,42.25,42.26,1218460,42.8,43.545,42.25,42.26,1218460,0.0,1.0
2023-03-17,42.47,42.98,41.33,42.7,12227487,42.47,42.98,41.33,42.7,12227487,0.0,1.0
2023-03-20,43.24,43.85,42.48,42.87,1130382,43.24,43.85,42.48,42.87,1130382,0.0,1.0
2023-03-21,44.27,44.88,44.035,44.11,1306913,44.27,44.88,44.035,44.11,1306913,0.0,1.0
2023-03-22,43.1,44.63,43.05,44.09,720825,43.1,44.63,43.05,44.09,720825,0.0,1.0
2023-03-23,42.31,43.95,41.92,43.18,938648,42.31,43.95,41.92,43.18,938648,0.0,1.0
2023-03-24,41.67,41.83,40.8754,41.8,878031,41.67,41.83,40.8754,41.8,878031,0.0,1.0
2023-03-27,42.15,42.375,41.405,42.3,683575,42.15,42.375,41.405,42.3,683575,0.0,1.0
2023-03-28,42.08,42.5,41.71,42.07,468742,42.08,42.5,41.71,42.07,468742,0.0,1.0
2023-03-29,42.91,43.06,42.3501,42.68,558878,42.91,43.06,42.3501,42.68,558878,0.0,1.0
2023-03-30,43.47,43.8599,43.17,43.33,792148,43.47,43.8599,43.17,43.33,792148,0.0,1.0
2023-03-31,44.43,44.59,43.745,43.99,1191849,44.43,44.59,43.745,43.99,1191849,0.0,1.0
2023-04-03,43.87,44.6,43.51,44.24,1048841,43.87,44.6,43.51,44.24,1048841,0.0,1.0
2023-04-04,43.58,44.23,43.25,44.1,704798,43.58,44.23,43.25,44.1,704798,0.0,1.0
2023-04-05,43.48,43.68,42.87,43.37,916148,43.48,43.68,42.87,43.37,916148,0.0,1.0
2023-04-06,43.98,44.15,43.3,43.71,952611,43.98,44.15,43.3,43.71,952611,0.0,1.0
2023-04-10,43.9,44.46,43.575,43.73,698691,43.9,44.46,43.575,43.73,698691,0.0,1.0
2023-04-11,45.22,45.36,43.905,44.08,757913,45.22,45.36,43.905,44.08,757913,0.0,1.0
2023-04-12,45.2,45.76,44.98,45.63,703385,45.2,45.76,44.98,45.63,703385,0.0,1.0
2023-04-13,46.12,46.545,45.3,45.61,615165,46.12,46.545,45.3,45.61,615165,0.0,1.0
2023-04-14,46.8,47.2,46.19,46.19,813004,46.8,47.2,46.19,46.19,813004,0.0,1.0
2023-04-17,45.91,46.91,45.65,46.6,764557,45.91,46.91,45.65,46.6,764557,0.0,1.0
2023-04-18,46.41,46.87,46.1,46.1,801004,46.41,46.87,46.1,46.1,801004,0.0,1.0
2023-04-19,46.39,47.0,46.085,46.11,789498,46.39,47.0,46.085,46.11,789498,0.0,1.0
2023-04-20,46.11,46.52,45.94,46.05,716599,46.11,46.52,45.94,46.05,716599,0.0,1.0
2023-04-21,45.89,46.29,45.39,46.29,734141,45.89,46.29,45.39,46.29,734141,0.0,1.0
2023-04-24,46.25,46.31,45.675,45.73,564425,46.25,46.31,45.675,45.73,564425,0.0,1.0
2023-04-25,45.2,46.35,45.16,45.93,511676,45.2,46.35,45.16,45.93,511676,0.0,1.0
2023-04-26,44.02,45.69,43.74,44.93,883346,44.02,45.69,43.74,44.93,883346,0.0,1.0
2023-04-27,42.99,44.36,41.03,44.36,1746622,42.99,44.36,41.03,44.36,1746622,0.0,1.0
2023-04-28,42.8,43.45,42.1,42.43,1182056,42.8,43.45,42.1,42.43,1182056,0.0,1.0
2023-05-01,43.64,44.25,42.82,42.82,1190740,43.64,44.25,42.82,42.82,1190740,0.0,1.0
2023-05-02,43.94,43.975,42.293,43.43,1191128,43.94,43.975,42.293,43.43,1191128,0.0,1.0
2023-05-03,42.6,44.07,42.47,43.59,814505,42.6,44.07,42.47,43.59,814505,0.0,1.0
2023-05-04,40.84,42.52,40.28,42.18,946510,40.84,42.52,40.28,42.18,946510,0.0,1.0
2023-05-05,41.5,41.95,40.84,41.95,775043,41.5,41.95,40.84,41.95,775043,0.0,1.0
2023-05-08,42.39,44.65,42.235,43.88,870101,42.39,44.65,42.235,43.88,870101,0.0,1.0
2023-05-09,42.82,43.06,41.78,42.17,630513,42.82,43.06,41.78,42.17,630513,0.0,1.0
2023-05-10,41.61,43.1,40.63,43.1,785504,41.61,43.1,40.63,43.1,785504,0.0,1.0
2023-05-11,41.4,41.6,40.78,41.2,738744,41.4,41.6,40.78,41.2,738744,0.0,1.0
2023-05-12,40.9,41.79,40.61,41.47,490062,40.9,41.79,40.61,41.47,490062,0.0,1.0
2023-05-15,41.52,41.68,40.83,40.95,489871,41.52,41.68,40.83,40.95,489871,0.0,1.0
2023-05-16,42.41,42.79,41.77,41.77,517491,42.41,42.79,41.77,41.77,517491,0.0,1.0
2023-05-17,44.13,44.735,42.5047,42.72,1054644,44.13,44.735,42.5047,42.72,1054644,0.0,1.0
2023-05-18,45.31,45.46,43.685,43.84,714732,45.31,45.46,43.685,43.84,714732,0.0,1.0
2023-05-19,44.89,45.9,44.615,45.7,977110,44.89,45.9,44.615,45.7,977110,0.0,1.0
2023-05-22,45.31,45.58,44.795,45.0,752217,45.31,45.58,44.795,45.0,752217,0.0,1.0
2023-05-23,44.71,45.3,44.26,45.04,863161,44.71,45.3,44.26,45.04,863161,0.0,1.0
2023-05-24,44.59,44.64,43.525,44.11,529516,44.59,44.64,43.525,44.11,529516,0.0,1.0
2023-05-25,45.15,45.42,44.511,44.86,530981,45.15,45.42,44.511,44.86,530981,0.0,1.0
2023-05-26,45.11,45.69,45.02,45.18,418025,45.11,45.69,45.02,45.18,418025,0.0,1.0
2023-05-30,44.15,45.545,44.05,45.03,522120,44.15,45.545,44.05,45.03,522120,0.0,1.0
2023-05-31,42.75,44.2,42.16,43.97,1184008,42.75,44.2,42.16,43.97,1184008,0.0,1.0
2023-06-01,44.07,44.32,42.79,42.95,581258,44.07,44.32,42.79,42.95,581258,0.0,1.0
2023-06-02,46.63,46.685,44.78,44.96,919250,46.63,46.685,44.78,44.96,919250,0.0,1.0
2023-06-05,45.97,46.6,45.66,46.06,890561,45.97,46.6,45.66,46.06,890561,0.0,1.0
2023-06-06,46.97,47.51,45.83,46.0,847531,46.97,47.51,45.83,46.0,847531,0.0,1.0
2023-06-07,46.91,48.005,46.69,47.01,1313847,46.91,48.005,46.69,47.01,1313847,0.0,1.0
2023-06-08,47.05,47.15,45.99,46.9,820794,47.05,47.15,45.99,46.9,820794,0.0,1.0
2023-06-09,46.0,47.275,45.81,47.04,529500,46.0,47.275,45.81,47.04,529500,0.0,1.0
2023-06-12,47.11,47.36,46.21,46.48,546238,47.11,47.36,46.21,46.48,546238,0.0,1.0
2023-06-13,47.28,47.8,47.02,47.29,459503,47.28,47.8,47.02,47.29,459503,0.0,1.0
2023-06-14,46.35,47.545,46.07,47.3,655677,46.35,47.545,46.07,47.3,655677,0.0,1.0
2023-06-15,46.43,46.57,45.53,45.9,633252,46.43,46.57,45.53,45.9,633252,0.0,1.0
2023-06-16,45.64,46.79,45.42,46.79,1236402,45.64,46.79,45.42,46.79,1236402,0.0,1.0
2023-06-20,45.24,45.63,44.89,45.63,730998,45.24,45.63,44.89,45.63,730998,0.0,1.0
2023-06-21,45.54,45.985,44.87,45.12,693970,45.54,45.985,44.87,45.12,693970,0.0,1.0
2023-06-22,45.23,45.53,44.9,45.44,384241,45.23,45.53,44.9,45.44,384241,0.0,1.0
2023-06-23,44.48,44.93,44.2,44.41,1296004,44.48,44.93,44.2,44.41,1296004,0.0,1.0
2023-06-26,43.69,44.835,43.63,44.14,918689,43.69,44.835,43.63,44.14,918689,0.0,1.0
2023-06-27,44.94,45.24,43.51,43.82,638298,44.94,45.24,43.51,43.82,638298,0.0,1.0
2023-06-28,44.7,45.11,44.51,44.9,534701,44.7,45.11,44.51,44.9,534701,0.0,1.0
2023-06-29,45.43,45.5,44.51,44.59,638877,45.43,45.5,44.51,44.59,638877,0.0,1.0
2023-06-30,45.44,45.95,45.41,45.88,649634,45.44,45.95,45.41,45.88,649634,0.0,1.0
2023-07-03,46.07,46.21,45.24,45.24,263203,46.07,46.21,45.24,45.24,263203,0.0,1.0
2023-07-05,44.96,45.66,44.54,45.63,520720,44.96,45.66,44.54,45.63,520720,0.0,1.0
2023-07-06,44.48,44.68,43.47,44.4,726077,44.48,44.68,43.47,44.4,726077,0.0,1.0
2023-07-07,45.81,46.1,44.635,44.72,835976,45.81,46.1,44.635,44.72,835976,0.0,1.0
2023-07-10,46.42,46.47,45.74,45.74,687034,46.42,46.47,45.74,45.74,687034,0.0,1.0
2023-07-11,47.24,47.31,46.5,46.5,991012,47.24,47.31,46.5,46.5,991012,0.0,1.0
2023-07-12,47.43,48.83,47.42,48.0,992271,47.43,48.83,47.42,48.0,992271,0.0,1.0
2023-07-13,47.19,48.06,47.18,47.95,580133,47.19,48.06,47.18,47.95,580133,0.0,1.0
2023-07-14,46.11,47.21,45.29,47.14,629116,46.11,47.21,45.29,47.14,629116,0.0,1.0
2023-07-17,46.21,46.605,45.745,45.81,443646,46.21,46.605,45.745,45.81,443646,0.0,1.0
2023-07-18,47.62,47.62,46.13,46.32,635622,47.62,47.62,46.13,46.32,635622,0.0,1.0
2023-07-19,47.48,47.8199,47.38,47.73,712477,47.48,47.8199,47.38,47.73,712477,0.0,1.0
2023-07-20,47.2,47.56,47.01,47.43,499564,47.2,47.56,47.01,47.43,499564,0.0,1.0
2023-07-21,47.16,47.76,47.0,47.51,469722,47.16,47.76,47.0,47.51,469722,0.0,1.0
2023-07-24,46.6,47.0,45.83,46.8,665777,46.6,47.0,45.83,46.8,665777,0.0,1.0
2023-07-25,46.49,46.705,45.9,46.14,789320,46.49,46.705,45.9,46.14,789320,0.0,1.0
2023-07-26,45.62,46.97,45.31,46.18,793632,45.62,46.97,45.31,46.18,793632,0.0,1.0
2023-07-27,45.27,46.53,45.21,45.82,693665,45.27,46.53,45.21,45.82,693665,0.0,1.0
2023-07-28,45.91,46.35,45.63,45.69,581035,45.91,46.35,45.63,45.69,581035,0.0,1.0
2023-07-31,46.5,46.53,45.97,46.0,685111,46.5,46.53,45.97,46.0,685111,0.0,1.0
2023-08-01,46.55,46.58,45.16,46.06,584745,46.55,46.58,45.16,46.06,584745,0.0,1.0
2023-08-02,45.71,46.36,45.66,45.93,711739,45.71,46.36,45.66,45.93,711739,0.0,1.0
2023-08-03,44.15,44.57,41.42,44.5,2445788,44.15,44.57,41.42,44.5,2445788,0.0,1.0
2023-08-04,44.43,45.63,44.33,44.67,797560,44.43,45.63,44.33,44.67,797560,0.0,1.0
2023-08-07,45.63,45.8,44.51,44.66,726270,45.63,45.8,44.51,44.66,726270,0.0,1.0
2023-08-08,46.38,46.45,44.94,44.99,1008490,46.38,46.45,44.94,44.99,1008490,0.0,1.0
2023-08-09,46.93,47.57,46.24,46.49,671177,46.93,47.57,46.24,46.49,671177,0.0,1.0
2023-08-10,46.48,47.7,46.26,47.22,616122,46.48,47.7,46.26,47.22,616122,0.0,1.0
2023-08-11,45.69,46.54,45.53,45.99,715794,45.69,46.54,45.53,45.99,715794,0.0,1.0
2023-08-14,45.29,45.465,44.89,45.33,668197,45.29,45.465,44.89,45.33,668197,0.0,1.0
2023-08-15,44.55,45.35,44.42,45.01,500402,44.55,45.35,44.42,45.01,500402,0.0,1.0
2023-08-16,43.66,44.945,43.64,44.35,662531,43.66,44.945,43.64,44.35,662531,0.0,1.0
2023-08-17,43.04,43.82,42.96,43.64,858164,43.04,43.82,42.96,43.64,858164,0.0,1.0
2023-08-18,43.36,43.45,42.52,42.63,524688,43.36,43.45,42.52,42.63,524688,0.0,1.0
2023-08-21,42.66,43.56,42.58,43.54,614170,42.66,43.56,42.58,43.54,614170,0.0,1.0
2023-08-22,43.1,43.35,42.6401,42.94,579838,43.1,43.35,42.6401,42.94,579838,0.0,1.0
2023-08-23,43.28,43.41,42.65,43.0,442370,43.28,43.41,42.65,43.0,442370,0.0,1.0
2023-08-24,42.96,43.35,42.58,42.68,426604,42.96,43.35,42.58,42.68,426604,0.0,1.0
2023-08-25,42.85,43.2,42.52,43.06,448077,42.85,43.2,42.52,43.06,448077,0.0,1.0
2023-08-28,43.59,43.785,43.05,43.05,350616,43.59,43.785,43.05,43.05,350616,0.0,1.0
2023-08-29,44.73,44.73,43.415,43.44,434923,44.73,44.73,43.415,43.44,434923,0.0,1.0
2023-08-30,44.69,45.13,44.47,44.47,529955,44.69,45.13,44.47,44.47,529955,0.0,1.0
2023-08-31,43.72,44.82,43.67,44.57,604204,43.72,44.82,43.67,44.57,604204,0.0,1.0
2023-09-01,44.67,44.95,43.96,44.09,450634,44.67,44.95,43.96,44.09,450634,0.0,1.0
2023-09-05,41.89,44.15,41.31,44.15,1357874,41.89,44.15,41.31,44.15,1357874,0.0,1.0
2023-09-06,42.55,42.84,42.08,42.08,852012,42.55,42.84,42.08,42.08,852012,0.0,1.0
2023-09-07,41.63,42.5,41.24,42.5,955323,41.63,42.5,41.24,42.5,955323,0.0,1.0
2023-09-08,41.81,42.32,41.595,41.8,773794,41.81,42.32,41.595,41.8,773794,0.0,1.0
2023-09-11,41.35,42.495,41.02,42.16,611663,41.35,42.495,41.02,42.16,611663,0.0,1.0
2023-09-12,41.74,41.76,41.1,41.1,579165,41.74,41.76,41.1,41.1,579165,0.0,1.0
2023-09-13,41.17,41.71,41.01,41.35,722466,41.17,41.71,41.01,41.35,722466,0.0,1.0
2023-09-14,42.55,42.6,41.46,41.83,684052,42.55,42.6,41.46,41.83,684052,0.0,1.0
2023-09-15,42.06,42.67,41.76,42.49,1858114,42.06,42.67,41.76,42.49,1858114,0.0,1.0
2023-09-18,41.91,42.385,41.73,42.24,689809,41.91,42.385,41.73,42.24,689809,0.0,1.0
2023-09-19,41.11,41.775,40.92,41.66,735692,41.11,41.775,40.92,41.66,735692,0.0,1.0
2023-09-20,41.03,41.78,40.96,41.47,593374,41.03,41.78,40.96,41.47,593374,0.0,1.0
2023-09-21,40.13,40.71,40.1,40.59,636024,40.13,40.71,40.1,40.59,636024,0.0,1.0
2023-09-22,39.78,40.46,39.7399,40.33,562999,39.78,40.46,39.7399,40.33,562999,0.0,1.0
2023-09-25,39.64,40.04,39.36,39.36,566530,39.64,40.04,39.36,39.36,566530,0.0,1.0
2023-09-26,39.18,39.895,39.11,39.39,390505,39.18,39.895,39.11,39.39,390505,0.0,1.0
2023-09-27,39.2,39.59,38.7,39.28,463590,39.2,39.59,38.7,39.28,463590,0.0,1.0
2023-09-28,40.45,40.61,39.12,39.12,390901,40.45,40.61,39.12,39.12,390901,0.0,1.0
2023-09-29,40.7,41.37,40.45,40.8,657896,40.7,41.37,40.45,40.8,657896,0.0,1.0
2023-10-02,40.4,40.99,40.05,40.6,670459,40.4,40.99,40.05,40.6,670459,0.0,1.0
2023-10-03,38.71,40.19,38.65,40.0,606737,38.71,40.19,38.65,40.0,606737,0.0,1.0
2023-10-04,39.11,39.25,38.57,38.91,802146,39.11,39.25,38.57,38.91,802146,0.0,1.0
2023-10-05,37.81,39.16,37.2,38.98,1170696,37.81,39.16,37.2,38.98,1170696,0.0,1.0
2023-10-06,37.84,38.3903,37.315,37.61,631309,37.84,38.3903,37.315,37.61,631309,0.0,1.0
2023-10-09,37.51,37.71,36.57,37.32,465825,37.51,37.71,36.57,37.32,465825,0.0,1.0
2023-10-10,38.84,39.305,37.85,37.89,871121,38.84,39.305,37.85,37.89,871121,0.0,1.0
2023-10-11,38.36,39.125,38.06,38.92,501239,38.36,39.125,38.06,38.92,501239,0.0,1.0
2023-10-12,37.53,38.34,37.2,38.34,369526,37.53,38.34,37.2,38.34,369526,0.0,1.0
2023-10-13,36.9,37.715,36.75,37.27,533919,36.9,37.715,36.75,37.27,533919,0.0,1.0
2023-10-16,37.96,38.2,37.2601,37.62,477092,37.96,38.2,37.2601,37.62,477092,0.0,1.0
2023-10-17,38.62,39.15,37.96,37.96,482175,38.62,39.15,37.96,37.96,482175,0.0,1.0
2023-10-18,37.62,38.28,37.61,38.02,444528,37.62,38.28,37.61,38.02,444528,0.0,1.0
2023-10-19,37.3,38.24,37.06,37.43,664667,37.3,38.24,37.06,37.43,664667,0.0,1.0
2023-10-20,36.84,37.31,36.71,37.31,538134,36.84,37.31,36.71,37.31,538134,0.0,1.0
2023-10-23,36.44,37.01,36.18,36.74,588443,36.44,37.01,36.18,36.74,588443,0.0,1.0
2023-10-24,36.78,37.1,36.43,36.72,400811,36.78,37.1,36.43,36.72,400811,0.0,1.0
2023-10-25,35.7,36.5,35.35,36.1,991798,35.7,36.5,35.35,36.1,991798,0.0,1.0
2023-10-26,35.63,36.31,35.56,35.95,572618,35.63,36.31,35.56,35.95,572618,0.0,1.0
2023-10-27,35.74,36.28,35.48,35.86,529683,35.74,36.28,35.48,35.86,529683,0.0,1.0
2023-10-30,36.1,36.4389,35.73,36.28,531416,36.1,36.4389,35.73,36.28,531416,0.0,1.0
2023-10-31,35.95,36.38,35.89,36.1,813794,35.95,36.38,35.89,36.1,813794,0.0,1.0
2023-11-01,35.4,36.06,34.91,36.06,1589624,35.4,36.06,34.91,36.06,1589624,0.0,1.0
2023-11-02,35.71,36.03,34.41,35.78,2069884,35.71,36.03,34.41,35.78,2069884,0.0,1.0
2023-11-03,37.25,37.415,36.13,36.71,2167055,37.25,37.415,36.13,36.71,2167055,0.0,1.0
2023-11-06,34.25,36.29,33.135,35.0,3136726,34.25,36.29,33.135,35.0,3136726,0.0,1.0
2023-11-07,34.67,34.86,33.24,34.21,1584449,34.67,34.86,33.24,34.21,1584449,0.0,1.0
2023-11-08,34.15,34.98,34.15,34.64,928290,34.15,34.98,34.15,34.64,928290,0.0,1.0
2023-11-09,33.43,34.53,33.41,34.53,499994,33.43,34.53,33.41,34.53,499994,0.0,1.0
2023-11-10,33.63,33.72,33.23,33.42,603954,33.63,33.72,33.23,33.42,603954,0.0,1.0
2023-11-13,33.5,33.7725,33.16,33.41,470370,33.5,33.7725,33.16,33.41,470370,0.0,1.0
2023-11-14,35.82,35.82,34.57,34.75,1366050,35.82,35.82,34.57,34.75,1366050,0.0,1.0
2023-11-15,36.72,36.85,35.77,35.77,1321495,36.72,36.85,35.77,35.77,1321495,0.0,1.0
2023-11-16,35.32,36.49,35.19,36.49,842883,35.32,36.49,35.19,36.49,842883,0.0,1.0
2023-11-17,35.69,35.91,34.77,35.48,848154,35.69,35.91,34.77,35.48,848154,0.0,1.0
2023-11-20,36.09,36.16,35.65,35.84,609964,36.09,36.16,35.65,35.84,609964,0.0,1.0
2023-11-21,34.97,35.91,34.94,35.73,627926,34.97,35.91,34.94,35.73,627926,0.0,1.0
2023-11-22,35.76,36.03,35.24,35.43,484398,35.76,36.03,35.24,35.43,484398,0.0,1.0
2023-11-24,35.55,36.1,35.43,35.64,283322,35.55,36.1,35.43,35.64,283322,0.0,1.0
2023-11-27,35.23,35.54,35.16,35.26,891763,35.23,35.54,35.16,35.26,891763,0.0,1.0
2023-11-28,34.77,35.26,34.53,35.16,629042,34.77,35.26,34.53,35.16,629042,0.0,1.0
2023-11-29,34.75,35.5,34.74,35.07,1217016,34.75,35.5,34.74,35.07,1217016,0.0,1.0
2023-11-30,34.26,34.89,34.18,34.84,930830,34.26,34.89,34.18,34.84,930830,0.0,1.0
2023-12-01,36.58,36.76,34.215,34.27,1139065,36.58,36.76,34.215,34.27,1139065,0.0,1.0
2023-12-04,37.52,37.85,36.51,36.51,1611934,37.52,37.85,36.51,36.51,1611934,0.0,1.0
2023-12-05,36.21,37.24,36.0,37.24,788332,36.21,37.24,36.0,37.24,788332,0.0,1.0
2023-12-06,36.94,37.42,36.47,36.71,766191,36.94,37.42,36.47,36.71,766191,0.0,1.0
2023-12-07,38.75,38.82,37.05,37.05,889810,38.75,38.82,37.05,37.05,889810,0.0,1.0
2023-12-08,39.74,39.86,38.67,38.74,674991,39.74,39.86,38.67,38.74,674991,0.0,1.0
2023-12-11,40.41,40.68,39.7,39.74,727338,40.41,40.68,39.7,39.74,727338,0.0,1.0
2023-12-12,39.94,40.38,39.59,40.38,776059,39.94,40.38,39.59,40.38,776059,0.0,1.0
2023-12-13,40.91,41.11,38.6875,39.77,1095832,40.91,41.11,38.6875,39.77,1095832,0.0,1.0
2023-12-14,43.07,43.345,41.5,42.26,928492,43.07,43.345,41.5,42.26,928492,0.0,1.0
2023-12-15,42.0,43.26,41.75,43.19,1419785,42.0,43.26,41.75,43.19,1419785,0.0,1.0
2023-12-18,41.79,42.37,41.27,42.0,838933,41.79,42.37,41.27,42.0,838933,0.0,1.0
2023-12-19,41.81,42.79,41.72,42.26,884375,41.81,42.79,41.72,42.26,884375,0.0,1.0
2023-12-20,40.84,42.0,40.7,41.73,696840,40.84,42.0,40.7,41.73,696840,0.0,1.0
2023-12-21,41.92,41.955,41.27,41.55,506447,41.92,41.955,41.27,41.55,506447,0.0,1.0
2023-12-22,41.94,42.35,41.575,42.01,379748,41.94,42.35,41.575,42.01,379748,0.0,1.0
2023-12-26,41.61,41.89,41.38,41.89,655167,41.61,41.89,41.38,41.89,655167,0.0,1.0
2023-12-27,40.92,41.5642,40.55,41.43,809442,40.92,41.5642,40.55,41.43,809442,0.0,1.0
2023-12-28,40.55,41.12,40.5,40.81,531821,40.55,41.12,40.5,40.81,531821,0.0,1.0
2023-12-29,40.18,40.69,40.0055,40.54,631009,40.18,40.69,40.0055,40.54,631009,0.0,1.0
2024-01-02,41.47,42.69,41.19,41.4,1475215,41.47,42.69,41.19,41.4,1475215,0.0,1.0
2024-01-03,40.04,41.04,40.01,40.91,808002,40.04,41.04,40.01,40.91,808002,0.0,1.0
2024-01-04,40.41,40.66,39.895,40.04,488482,40.41,40.66,39.895,40.04,488482,0.0,1.0
2024-01-05,40.46,41.245,39.94,39.94,556965,40.46,41.245,39.94,39.94,556965,0.0,1.0
2024-01-08,41.4,41.43,40.282,40.36,538884,41.4,41.43,40.282,40.36,538884,0.0,1.0
2024-01-09,40.8,41.05,40.42,40.51,448348,40.8,41.05,40.42,40.51,448348,0.0,1.0
2024-01-10,41.4,41.47,40.51,40.77,490317,41.4,41.47,40.51,40.77,490317,0.0,1.0
2024-01-11,40.79,41.17,40.7,41.04,469937,40.79,41.17,40.7,41.04,469937,0.0,1.0
2024-01-12,40.41,41.39,40.155,41.32,459243,40.41,41.39,40.155,41.32,459243,0.0,1.0
2024-01-16,41.05,41.05,39.6,40.07,889057,41.05,41.05,39.6,40.07,889057,0.0,1.0
2024-01-17,41.23,41.25,40.22,40.22,940447,41.23,41.25,40.22,40.22,940447,0.0,1.0
2024-01-18,41.49,41.9,40.97,41.41,932234,41.49,41.9,40.97,41.41,932234,0.0,1.0
2024-01-19,41.69,41.93,40.93,41.58,609061,41.69,41.93,40.93,41.58,609061,0.0,1.0
2024-01-22,42.01,42.35,41.88,42.15,936425,42.01,42.35,41.88,42.15,936425,0.0,1.0
2024-01-23,41.98,42.805,41.9,42.44,582292,41.98,42.805,41.9,42.44,582292,0.0,1.0
2024-01-24,41.88,42.55,41.67,42.52,432578,41.88,42.55,41.67,42.52,432578,0.0,1.0
2024-01-25,43.03,43.2,42.21,42.59,1245367,43.03,43.2,42.21,42.59,1245367,0.0,1.0
2024-01-26,42.92,43.77,42.91,43.32,642577,42.92,43.77,42.91,43.32,642577,0.0,1.0
2024-01-29,43.34,43.42,42.72,42.9,530321,43.34,43.42,42.72,42.9,530321,0.0,1.0
2024-01-30,42.63,43.28,42.63,42.82,490879,42.63,43.28,42.63,42.82,490879,0.0,1.0
2024-01-31,41.7,43.005,41.67,42.37,649714,41.7,43.005,41.67,42.37,649714,0.0,1.0
2024-02-01,42.11,42.27,41.09,41.91,440145,42.11,42.27,41.09,41.91,440145,0.0,1.0
2024-02-02,42.01,42.29,41.055,41.5,403519,42.01,42.29,41.055,41.5,403519,0.0,1.0
2024-02-05,41.26,41.47,40.65,41.36,3279280,41.26,41.47,40.65,41.36,3279280,0.0,1.0
2024-02-06,42.09,42.13,40.88,41.25,1327657,42.09,42.13,40.88,41.25,1327657,0.0,1.0
2024-02-07,42.06,42.5599,41.75,42.11,570976,42.06,42.5599,41.75,42.11,570976,0.0,1.0
2024-02-08,42.22,42.545,41.955,42.27,592300,42.22,42.545,41.955,42.27,592300,0.0,1.0
2024-02-09,42.74,42.81,41.71,42.2,674679,42.74,42.81,41.71,42.2,674679,0.0,1.0
2024-02-12,44.14,44.2,42.74,42.79,630257,44.14,44.2,42.74,42.79,630257,0.0,1.0
2024-02-13,41.74,42.92,41.35,42.92,1017989,41.74,42.92,41.35,42.92,1017989,0.0,1.0
2024-02-14,43.17,43.3,41.87,42.23,628129,43.17,43.3,41.87,42.23,628129,0.0,1.0
2024-02-15,44.25,44.5,43.47,43.47,576605,44.25,44.5,43.47,43.47,576605,0.0,1.0
2024-02-16,44.14,44.54,43.42,43.65,760946,44.14,44.54,43.42,43.65,760946,0.0,1.0
2024-02-20,43.84,44.44,43.76,43.87,619596,43.84,44.44,43.76,43.87,619596,0.0,1.0
2024-02-21,44.7,44.81,43.74,43.74,586632,44.7,44.81,43.74,43.74,586632,0.0,1.0
2024-02-22,46.21,46.225,44.9,44.9,983499,46.21,46.225,44.9,44.9,983499,0.0,1.0
2024-02-23,46.83,47.09,45.91,45.91,872627,46.83,47.09,45.91,45.91,872627,0.0,1.0
2024-02-26,47.69,47.78,46.61,46.88,699374,47.69,47.78,46.61,46.88,699374,0.0,1.0
2024-02-27,48.24,48.77,47.72,48.0,1247895,48.24,48.77,47.72,48.0,1247895,0.0,1.0
2024-02-28,48.64,49.02,47.765,48.0,1232089,48.64,49.02,47.765,48.0,1232089,0.0,1.0
2024-02-29,44.88,48.65,44.53,48.65,2349297,44.88,48.65,44.53,48.65,2349297,0.0,1.0
2024-03-01,45.13,46.84,44.865,46.82,1178279,45.13,46.84,44.865,46.82,1178279,0.0,1.0
2024-03-04,44.32,46.22,44.3,45.34,877792,44.32,46.22,44.3,45.34,877792,0.0,1.0
2024-03-05,44.32,45.05,43.88,44.13,745220,44.32,45.05,43.88,44.13,745220,0.0,1.0
2024-03-06,46.04,46.82,45.44,45.88,818200,46.04,46.82,45.44,45.88,818200,0.0,1.0
2024-03-07,44.93,46.935,44.89,46.16,624284,44.93,46.935,44.89,46.16,624284,0.0,1.0
2024-03-08,44.72,45.43,44.22,45.0,819022,44.72,45.43,44.22,45.0,819022,0.0,1.0
2024-03-11,45.87,46.21,44.2,44.27,676482,45.87,46.21,44.2,44.27,676482,0.0,1.0
2024-03-12,45.67,46.01,45.25,45.69,554243,45.67,46.01,45.25,45.69,554243,0.0,1.0
2024-03-13,46.09,46.41,45.18,45.26,656820,46.09,46.41,45.18,45.26,656820,0.0,1.0
2024-03-14,44.48,46.0,44.3,46.0,702435,44.48,46.0,44.3,46.0,702435,0.0,1.0
2024-03-15,45.27,45.93,44.44,44.44,1222880,45.27,45.93,44.44,44.44,1222880,0.0,1.0
2024-03-18,45.05,45.6877,44.82,45.49,612085,45.05,45.6877,44.82,45.49,612085,0.0,1.0
2024-03-19,44.76,45.3899,44.2,44.97,677144,44.76,45.3899,44.2,44.97,677144,0.0,1.0
2024-03-20,45.97,46.09,44.46,44.46,528589,45.97,46.09,44.46,44.46,528589,0.0,1.0
2024-03-21,45.97,46.559,45.66,46.43,521939,45.97,46.559,45.66,46.43,521939,0.0,1.0
2024-03-22,45.81,46.25,45.56,45.93,499350,45.81,46.25,45.56,45.93,499350,0.0,1.0
2024-03-25,45.79,46.44,45.19,46.0,553686,45.79,46.44,45.19,46.0,553686,0.0,1.0
2024-03-26,47.4,47.4,46.23,47.2,988466,47.4,47.4,46.23,47.2,988466,0.0,1.0
2024-03-27,47.75,47.81,46.955,47.78,914843,47.75,47.81,46.955,47.78,914843,0.0,1.0
2024-03-28,47.21,47.805,46.24,47.66,1306271,47.21,47.805,46.24,47.66,1306271,0.0,1.0
2024-04-01,46.75,47.37,46.69,47.37,605193,46.75,47.37,46.69,47.37,605193,0.0,1.0
2024-04-02,46.08,46.64,45.9,46.22,622075,46.08,46.64,45.9,46.22,622075,0.0,1.0
2024-04-03,46.21,46.655,45.95,45.95,410880,46.21,46.655,45.95,45.95,410880,0.0,1.0
2024-04-04,45.19,46.89,45.165,46.8,556076,45.19,46.89,45.165,46.8,556076,0.0,1.0
2024-04-05,45.21,45.8,45.045,45.15,488633,45.21,45.8,45.045,45.15,488633,0.0,1.0
2024-04-08,45.97,46.2438,45.4,45.45,510349,45.97,46.2438,45.4,45.45,510349,0.0,1.0
2024-04-09,45.51,46.4,45.3,46.07,381840,45.51,46.4,45.3,46.07,381840,0.0,1.0
2024-04-10,44.98,45.36,44.18,44.85,777811,44.98,45.36,44.18,44.85,777811,0.0,1.0
2024-04-11,45.22,45.41,44.545,44.98,545281,45.22,45.41,44.545,44.98,545281,0.0,1.0
2024-04-12,43.53,44.995,43.5,44.71,470389,43.53,44.995,43.5,44.71,470389,0.0,1.0
2024-04-15,43.7,45.12,43.66,44.77,644906,43.7,45.12,43.66,44.77,644906,0.0,1.0
2024-04-16,43.22,43.73,42.89,43.35,444192,43.22,43.73,42.89,43.35,444192,0.0,1.0
2024-04-17,43.06,43.87,42.7,43.63,521913,43.06,43.87,42.7,43.63,521913,0.0,1.0
2024-04-18,43.11,43.92,42.85,43.15,648215,43.11,43.92,42.85,43.15,648215,0.0,1.0
2024-04-19,43.21,43.69,42.56,42.86,704435,43.21,43.69,42.56,42.86,704435,0.0,1.0
2024-04-22,43.82,44.18,43.01,43.45,585790,43.82,44.18,43.01,43.45,585790,0.0,1.0
2024-04-23,44.64,44.78,43.68,43.8,479864,44.64,44.78,43.68,43.8,479864,0.0,1.0
2024-04-24,44.79,45.385,44.33,44.63,456821,44.79,45.385,44.33,44.63,456821,0.0,1.0
2024-04-25,44.41,44.69,43.85,44.3,420511,44.41,44.69,43.85,44.3,420511,0.0,1.0
2024-04-26,44.34,45.48,44.0,44.05,442651,44.34,45.48,44.0,44.05,442651,0.0,1.0
2024-04-29,43.5,44.81,43.47,44.55,515796,43.5,44.81,43.47,44.55,515796,0.0,1.0
2024-04-30,41.64,43.14,41.535,43.03,905721,41.64,43.14,41.535,43.03,905721,0.0,1.0
2024-05-01,41.72,42.44,41.18,41.39,728983,41.72,42.44,41.18,41.39,728983,0.0,1.0
2024-05-02,43.12,43.16,41.92,42.37,483227,43.12,43.16,41.92,42.37,483227,0.0,1.0
2024-05-03,43.16,44.47,42.92,43.85,415499,43.16,44.47,42.92,43.85,415499,0.0,1.0
2024-05-06,43.95,44.12,43.44,43.56,521936,43.95,44.12,43.44,43.56,521936,0.0,1.0
2024-05-07,44.05,44.8,43.845,43.9,762820,44.05,44.8,43.845,43.9,762820,0.0,1.0
2024-05-08,43.4,43.98,43.19,43.57,578068,43.4,43.98,43.19,43.57,578068,0.0,1.0
2024-05-09,43.16,45.0,42.94,43.43,975224,43.16,45.0,42.94,43.43,975224,0.0,1.0
2024-05-10,42.12,43.37,40.75,42.94,1039349,42.12,43.37,40.75,42.94,1039349,0.0,1.0
2024-05-13,41.86,42.86,41.61,42.37,945557,41.86,42.86,41.61,42.37,945557,0.0,1.0
2024-05-14,42.4,43.29,41.99,42.38,710881,42.4,43.29,41.99,42.38,710881,0.0,1.0
2024-05-15,43.1,43.12,41.79,42.6,819841,43.1,43.12,41.79,42.6,819841,0.0,1.0
2024-05-16,42.69,43.605,42.43,43.28,689006,42.69,43.605,42.43,43.28,689006,0.0,1.0
2024-05-17,42.0,43.09,41.96,42.72,657665,42.0,43.09,41.96,42.72,657665,0.0,1.0
2024-05-20,42.49,42.58,41.89,41.89,770468,42.49,42.58,41.89,41.89,770468,0.0,1.0
2024-05-21,42.0,42.39,41.78,42.26,682925,42.0,42.39,41.78,42.26,682925,0.0,1.0
2024-05-22,41.64,42.4,41.6,41.78,677950,41.64,42.4,41.6,41.78,677950,0.0,1.0
2024-05-23,40.46,41.82,40.35,41.68,863981,40.46,41.82,40.35,41.68,863981,0.0,1.0
2024-05-24,41.31,41.49,40.74,40.74,550344,41.31,41.49,40.74,40.74,550344,0.0,1.0
2024-05-28,41.79,42.27,41.525,41.82,599714,41.79,42.27,41.525,41.82,599714,0.0,1.0
2024-05-29,40.75,41.42,40.42,41.22,646709,40.75,41.42,40.42,41.22,646709,0.0,1.0
2024-05-30,41.06,41.44,40.84,41.15,513288,41.06,41.44,40.84,41.15,513288,0.0,1.0
2024-05-31,41.33,41.78,40.8,41.29,790571,41.33,41.78,40.8,41.29,790571,0.0,1.0
2024-06-03,40.65,42.45,40.495,42.45,543230,40.65,42.45,40.495,42.45,543230,0.0,1.0
2024-06-04,40.97,41.36,40.1,40.1,610231,40.97,41.36,40.1,40.1,610231,0.0,1.0
2024-06-05,40.83,41.28,40.53,41.28,518719,40.83,41.28,40.53,41.28,518719,0.0,1.0
2024-06-06,40.61,40.91,40.44,40.58,527394,40.61,40.91,40.44,40.58,527394,0.0,1.0
2024-06-07,40.46,40.69,39.8,40.09,663140,40.46,40.69,39.8,40.09,663140,0.0,1.0
2024-06-10,40.36,40.94,39.8,39.84,683389,40.36,40.94,39.8,39.84,683389,0.0,1.0
2024-06-11,40.08,40.3,39.55,39.82,676376,40.08,40.3,39.55,39.82,676376,0.0,1.0
2024-06-12,41.48,42.31,41.095,41.15,538336,41.48,42.31,41.095,41.15,538336,0.0,1.0
2024-06-13,41.06,41.37,40.29,41.32,374147,41.06,41.37,40.29,41.32,374147,0.0,1.0
2024-06-14,39.86,40.59,39.29,40.42,494392,39.86,40.59,39.29,40.42,494392,0.0,1.0
2024-06-17,40.19,40.35,39.13,39.59,637856,40.19,40.35,39.13,39.59,637856,0.0,1.0
2024-06-18,40.12,40.5,39.92,40.24,498960,40.12,40.5,39.92,40.24,498960,0.0,1.0
2024-06-20,40.22,40.36,39.88,39.9,514542,40.22,40.36,39.88,39.9,514542,0.0,1.0
2024-06-21,40.08,40.39,39.59,40.11,1479908,40.08,40.39,39.59,40.11,1479908,0.0,1.0
2024-06-24,40.44,40.77,40.0253,40.31,569059,40.44,40.77,40.0253,40.31,569059,0.0,1.0
2024-06-25,40.15,40.69,39.7,40.41,509944,40.15,40.69,39.7,40.41,509944,0.0,1.0
2024-06-26,39.42,40.05,39.35,39.79,625777,39.42,40.05,39.35,39.79,625777,0.0,1.0
2024-06-27,39.4,39.58,38.88,39.58,590267,39.4,39.58,38.88,39.58,590267,0.0,1.0
2024-06-28,40.43,40.44,39.675,39.78,952274,40.43,40.44,39.675,39.78,952274,0.0,1.0
2024-07-01,39.2,40.86,38.94,40.63,835354,39.2,40.86,38.94,40.63,835354,0.0,1.0
2024-07-02,39.26,39.67,39.21,39.37,467105,39.26,39.67,39.21,39.37,467105,0.0,1.0
2024-07-03,39.18,39.91,39.06,39.57,350713,39.18,39.91,39.06,39.57,350713,0.0,1.0
2024-07-05,39.02,39.27,38.665,39.0,360820,39.02,39.27,38.665,39.0,360820,0.0,1.0
2024-07-08,39.03,39.81,39.02,39.31,522362,39.03,39.81,39.02,39.31,522362,0.0,1.0
2024-07-09,38.63,39.3,38.6,38.84,467899,38.63,39.3,38.6,38.84,467899,0.0,1.0
2024-07-10,40.15,40.17,38.93,38.93,679730,40.15,40.17,38.93,38.93,679730,0.0,1.0
2024-07-11,42.14,42.205,40.54,40.6,999979,42.14,42.205,40.54,40.6,999979,0.0,1.0
2024-07-12,42.18,43.25,42.14,42.43,698126,42.18,43.25,42.14,42.43,698126,0.0,1.0
2024-07-15,42.87,43.05,42.15,42.38,648097,42.87,43.05,42.15,42.38,648097,0.0,1.0
2024-07-16,44.17,44.3,42.985,43.12,874905,44.17,44.3,42.985,43.12,874905,0.0,1.0
2024-07-17,43.65,44.2,42.92,43.75,1095033,43.65,44.2,42.92,43.75,1095033,0.0,1.0
2024-07-18,42.86,44.99,42.84,43.23,656371,42.86,44.99,42.84,43.23,656371,0.0,1.0
2024-07-19,43.51,43.54,42.55,42.87,511365,43.51,43.54,42.55,42.87,511365,0.0,1.0
2024-07-22,43.47,43.7,42.93,43.5,526553,43.47,43.7,42.93,43.5,526553,0.0,1.0
2024-07-23,43.87,44.12,43.18,43.18,478082,43.87,44.12,43.18,43.18,478082,0.0,1.0
2024-07-24,41.01,43.66,40.91,43.14,1192952,41.01,43.66,40.91,43.14,1192952,0.0,1.0
2024-07-25,41.85,42.32,40.53,40.97,769000,41.85,42.32,40.53,40.97,769000,0.0,1.0
2024-07-26,42.47,42.71,41.74,42.5,691188,42.47,42.71,41.74,42.5,691188,0.0,1.0
2024-07-29,42.71,42.945,42.22,42.43,486719,42.71,42.945,42.22,42.43,486719,0.0,1.0
2024-07-30,43.49,43.7,43.06,43.06,385279,43.49,43.7,43.06,43.06,385279,0.0,1.0
2024-07-31,43.21,44.14,42.71,43.41,735051,43.21,44.14,42.71,43.41,735051,0.0,1.0
2024-08-01,41.01,42.99,40.075,42.94,1847798,41.01,42.99,40.075,42.94,1847798,0.0,1.0
2024-08-02,39.69,40.12,38.7,39.46,1236251,39.69,40.12,38.7,39.46,1236251,0.0,1.0
2024-08-05,37.82,39.06,37.24,37.24,1468549,37.82,39.06,37.24,37.24,1468549,0.0,1.0
2024-08-06,39.36,40.0,37.56,37.88,875842,39.36,40.0,37.56,37.88,875842,0.0,1.0
2024-08-07,38.51,40.0,38.26,40.0,868215,38.51,40.0,38.26,40.0,868215,0.0,1.0
2024-08-08,35.51,35.9,33.2115,33.4,2736690,35.51,35.9,33.2115,33.4,2736690,0.0,1.0
2024-08-09,34.57,35.24,34.305,35.08,1904167,34.57,35.24,34.305,35.08,1904167,0.0,1.0
2024-08-12,33.97,35.13,33.91,34.39,1327252,33.97,35.13,33.91,34.39,1327252,0.0,1.0
2024-08-13,35.22,35.25,33.885,34.02,1085182,35.22,35.25,33.885,34.02,1085182,0.0,1.0
2024-08-14,35.26,35.58,34.94,35.38,853941,35.26,35.58,34.94,35.38,853941,0.0,1.0
2024-08-15,36.4,36.81,35.7,36.19,909360,36.4,36.81,35.7,36.19,909360,0.0,1.0
2024-08-16,36.61,36.825,36.0,36.4,714955,36.61,36.825,36.0,36.4,714955,0.0,1.0
2024-08-19,37.58,37.6,36.7,36.75,956776,37.58,37.6,36.7,36.75,956776,0.0,1.0
2024-08-20,36.45,37.57,36.41,37.37,753092,36.45,37.57,36.41,37.37,753092,0.0,1.0
2024-08-21,37.26,37.29,36.74,36.82,665861,37.26,37.29,36.74,36.82,665861,0.0,1.0
2024-08-22,37.41,37.75,37.1,37.21,573359,37.41,37.75,37.1,37.21,573359,0.0,1.0
2024-08-23,38.32,38.46,37.53,37.65,657653,38.32,38.46,37.53,37.65,657653,0.0,1.0
2024-08-26,38.23,39.25,38.19,38.75,605148,38.23,39.25,38.19,38.75,605148,0.0,1.0
2024-08-27,38.25,38.65,37.9,38.05,534208,38.25,38.65,37.9,38.05,534208,0.0,1.0
2024-08-28,37.98,38.23,37.55,38.07,552870,37.98,38.23,37.55,38.07,552870,0.0,1.0
2024-08-29,38.17,38.6,38.05,38.41,516452,38.17,38.6,38.05,38.41,516452,0.0,1.0
2024-08-30,38.58,38.81,38.0,38.41,661611,38.58,38.81,38.0,38.41,661611,0.0,1.0
2024-09-03,37.9,38.74,37.81,38.11,897853,37.9,38.74,37.81,38.11,897853,0.0,1.0
2024-09-04,37.59,38.255,37.51,37.86,636547,37.59,38.255,37.51,37.86,636547,0.0,1.0
2024-09-05,37.63,37.72,36.91,37.72,740400,37.63,37.72,36.91,37.72,740400,0.0,1.0
2024-09-06,36.48,38.03,36.46,37.81,621808,36.48,38.03,36.46,37.81,621808,0.0,1.0
2024-09-09,35.4,36.565,35.2,36.5,1071578,35.4,36.565,35.2,36.5,1071578,0.0,1.0
2024-09-10,34.93,35.71,34.025,35.39,756158,34.93,35.71,34.025,35.39,756158,0.0,1.0
2024-09-11,35.43,35.46,33.99,34.67,812331,35.43,35.46,33.99,34.67,812331,0.0,1.0
2024-09-12,35.93,36.31,35.43,35.68,1092377,35.93,36.31,35.43,35.68,1092377,0.0,1.0
2024-09-13,36.93,37.26,36.26,36.26,954460,36.93,37.26,36.26,36.26,954460,0.0,1.0
2024-09-16,36.54,37.38,36.38,37.16,481196,36.54,37.38,36.38,37.16,481196,0.0,1.0
2024-09-17,37.1,37.33,36.58,37.11,888226,37.1,37.33,36.58,37.11,888226,0.0,1.0
2024-09-18,36.75,37.09,36.15,36.5,1245734,36.75,37.09,36.15,36.5,1245734,0.0,1.0
2024-09-19,37.32,38.27,37.15,38.04,1124583,37.32,38.27,37.15,38.04,1124583,0.0,1.0
2024-09-20,37.16,37.24,36.59,37.24,2036708,37.16,37.24,36.59,37.24,2036708,0.0,1.0
2024-09-23,37.62,37.9,37.06,37.22,841796,37.62,37.9,37.06,37.22,841796,0.0,1.0
2024-09-24,38.24,38.29,37.64,38.04,936905,38.24,38.29,37.64,38.04,936905,0.0,1.0
2024-09-25,37.08,38.3,36.8,38.16,899522,37.08,38.3,36.8,38.16,899522,0.0,1.0
2024-09-26,37.87,38.09,37.345,37.61,640509,37.87,38.09,37.345,37.61,640509,0.0,1.0
2024-09-27,38.05,38.56,37.79,38.48,976167,38.05,38.56,37.79,38.48,976167,0.0,1.0
2024-09-30,36.32,37.92,35.99,37.79,1480669,36.32,37.92,35.99,37.79,1480669,0.0,1.0
2024-10-01,35.79,36.355,35.265,36.3,1239361,35.79,36.355,35.265,36.3,1239361,0.0,1.0
2024-10-02,35.84,36.08,35.29,35.48,593806,35.84,36.08,35.29,35.48,593806,0.0,1.0
2024-10-03,35.48,35.53,34.46,35.25,1302504,35.48,35.53,34.46,35.25,1302504,0.0,1.0
2024-10-04,36.57,36.76,36.195,36.29,1079903,36.57,36.76,36.195,36.29,1079903,0.0,1.0
2024-10-07,36.29,36.84,36.0,36.48,839868,36.29,36.84,36.0,36.48,839868,0.0,1.0
2024-10-08,35.85,36.39,35.76,36.21,555746,35.85,36.39,35.76,36.21,555746,0.0,1.0
2024-10-09,35.28,36.24,35.25,35.84,583791,35.28,36.24,35.25,35.84,583791,0.0,1.0
2024-10-10,35.03,35.62,34.875,34.98,887222,35.03,35.62,34.875,34.98,887222,0.0,1.0
2024-10-11,35.72,35.83,35.0,35.0,528622,35.72,35.83,35.0,35.0,528622,0.0,1.0
2024-10-14,35.59,35.71,35.25,35.59,504046,35.59,35.71,35.25,35.59,504046,0.0,1.0
2024-10-15,36.25,36.54,35.6,35.6,1054302,36.25,36.54,35.6,35.6,1054302,0.0,1.0
2024-10-16,38.08,38.09,36.695,36.77,953630,38.08,38.09,36.695,36.77,953630,0.0,1.0
2024-10-17,38.76,38.83,37.745,38.26,1014814,38.76,38.83,37.745,38.26,1014814,0.0,1.0
2024-10-18,38.77,39.17,38.575,39.12,659331,38.77,39.17,38.575,39.12,659331,0.0,1.0
2024-10-21,37.69,38.86,37.67,38.72,556943,37.69,38.86,37.67,38.72,556943,0.0,1.0
2024-10-22,37.0,37.75,36.885,37.67,575600,37.0,37.75,36.885,37.67,575600,0.0,1.0
2024-10-23,36.64,37.3,36.33,37.06,718849,36.64,37.3,36.33,37.06,718849,0.0,1.0
2024-10-24,37.47,37.565,36.57,36.87,488622,37.47,37.565,36.57,36.87,488622,0.0,1.0
2024-10-25,38.13,38.35,37.74,37.74,515680,38.13,38.35,37.74,37.74,515680,0.0,1.0
2024-10-28,38.38,38.93,38.17,38.51,681951,38.38,38.93,38.17,38.51,681951,0.0,1.0
2024-10-29,38.28,38.335,37.85,37.98,558693,38.28,38.335,37.85,37.98,558693,0.0,1.0
2024-10-30,37.85,38.77,37.8,38.02,490165,37.85,38.77,37.8,38.02,490165,0.0,1.0
2024-10-31,36.88,38.26,36.87,38.04,692210,36.88,38.26,36.87,38.04,692210,0.0,1.0
2024-11-01,37.44,38.095,37.15,37.17,688807,37.44,38.095,37.15,37.17,688807,0.0,1.0
2024-11-04,37.53,37.83,37.22,37.35,545008,37.53,37.83,37.22,37.35,545008,0.0,1.0
2024-11-05,37.67,37.78,37.285,37.48,527657,37.67,37.78,37.285,37.48,527657,0.0,1.0
2024-11-06,40.18,40.94,39.13,40.09,1722097,40.18,40.94,39.13,40.09,1722097,0.0,1.0
2024-11-07,41.59,43.385,39.08,40.0,1709545,41.59,43.385,39.08,40.0,1709545,0.0,1.0
2024-11-08,42.57,42.67,41.11,41.68,872905,42.57,42.67,41.11,41.68,872905,0.0,1.0
2024-11-11,42.42,42.98,42.005,42.73,1076486,42.42,42.98,42.005,42.73,1076486,0.0,1.0
2024-11-12,43.19,43.23,42.06,42.06,837782,43.19,43.23,42.06,42.06,837782,0.0,1.0
2024-11-13,43.72,43.8,43.11,43.36,706966,43.72,43.8,43.11,43.36,706966,0.0,1.0
2024-11-14,42.85,44.09,42.44,43.75,735504,42.85,44.09,42.44,43.75,735504,0.0,1.0
2024-11-15,41.85,42.99,41.7,42.99,956198,41.85,42.99,41.7,42.99,956198,0.0,1.0
2024-11-18,41.44,42.23,41.4,41.9,645261,41.44,42.23,41.4,41.9,645261,0.0,1.0
2024-11-19,40.81,41.06,39.93,40.85,809317,40.81,41.06,39.93,40.85,809317,0.0,1.0
2024-11-20,40.78,41.0,40.12,40.66,746290,40.78,41.0,40.12,40.66,746290,0.0,1.0
2024-11-21,41.44,41.74,40.48,40.93,753068,41.44,41.74,40.48,40.93,753068,0.0,1.0
2024-11-22,42.18,42.285,41.51,41.51,591618,42.18,42.285,41.51,41.51,591618,0.0,1.0
2024-11-25,44.26,44.3,42.68,42.68,784680,44.26,44.3,42.68,42.68,784680,0.0,1.0
2024-11-26,41.64,42.5,41.59,42.4,3129856,41.64,42.5,41.59,42.4,3129856,0.0,1.0
2024-11-27,41.74,42.19,41.45,41.78,1482944,41.74,42.19,41.45,41.78,1482944,0.0,1.0
2024-11-29,42.39,42.59,41.9,41.96,832359,42.39,42.59,41.9,41.96,832359,0.0,1.0
2024-12-02,41.62,42.31,41.32,42.14,950365,41.62,42.31,41.32,42.14,950365,0.0,1.0
2024-12-03,41.26,41.8,41.19,41.8,1165175,41.26,41.8,41.19,41.8,1165175,0.0,1.0
2024-12-04,41.99,42.08,40.635,41.2,888327,41.99,42.08,40.635,41.2,888327,0.0,1.0
2024-12-05,41.94,42.4,41.79,42.18,838475,41.94,42.4,41.79,42.18,838475,0.0,1.0
2024-12-06,41.84,42.39,41.52,42.39,554525,41.84,42.39,41.52,42.39,554525,0.0,1.0
2024-12-09,41.23,42.16,41.15,41.96,611754,41.23,42.16,41.15,41.96,611754,0.0,1.0
2024-12-10,41.03,41.51,40.44,41.51,629724,41.03,41.51,40.44,41.51,629724,0.0,1.0
2024-12-11,40.89,41.46,40.54,41.46,528718,40.89,41.46,40.54,41.46,528718,0.0,1.0
2024-12-12,40.56,41.35,40.43,40.88,1558288,40.56,41.35,40.43,40.88,1558288,0.0,1.0
2024-12-13,40.31,40.57,39.5,39.72,718031,40.31,40.57,39.5,39.72,718031,0.0,1.0
2024-12-16,40.49,40.905,39.64,40.05,511187,40.49,40.905,39.64,40.05,511187,0.0,1.0
2024-12-17,40.36,40.435,39.87,40.28,763258,40.36,40.435,39.87,40.28,763258,0.0,1.0
2024-12-18,37.98,40.43,37.74,40.31,1215664,37.98,40.43,37.74,40.31,1215664,0.0,1.0
2024-12-19,38.65,39.23,38.325,38.35,971847,38.65,39.23,38.325,38.35,971847,0.0,1.0
2024-12-20,39.3,39.61,38.335,38.46,2539909,39.3,39.61,38.335,38.46,2539909,0.0,1.0
2024-12-23,39.28,39.38,38.79,39.12,556762,39.28,39.38,38.79,39.12,556762,0.0,1.0
2024-12-24,39.92,39.92,39.08,39.37,209251,39.92,39.92,39.08,39.37,209251,0.0,1.0
2024-12-26,39.98,40.07,39.445,39.53,731128,39.98,40.07,39.445,39.53,731128,0.0,1.0
2024-12-27,39.6,39.85,39.005,39.64,639431,39.6,39.85,39.005,39.64,639431,0.0,1.0
2024-12-30,39.07,39.415,38.505,39.03,554688,39.07,39.415,38.505,39.03,554688,0.0,1.0
2024-12-31,38.95,39.23,38.62,39.23,771871,38.95,39.23,38.62,39.23,771871,0.0,1.0
2025-01-02,38.35,39.35,38.19,39.15,558823,38.35,39.35,38.19,39.15,558823,0.0,1.0
2025-01-03,37.65,38.6,37.58,38.45,1574656,37.65,38.6,37.58,38.45,1574656,0.0,1.0
2025-01-06,38.06,39.19,37.99,38.23,1626354,38.06,39.19,37.99,38.23,1626354,0.0,1.0
2025-01-07,38.65,38.87,38.13,38.13,756241,38.65,38.87,38.13,38.13,756241,0.0,1.0
2025-01-08,38.34,38.75,37.9,38.16,1002648,38.34,38.75,37.9,38.16,1002648,0.0,1.0
2025-01-10,38.04,38.21,37.5,37.74,1139329,38.04,38.21,37.5,37.74,1139329,0.0,1.0
2025-01-13,38.15,38.19,37.62,37.64,1140692,38.15,38.19,37.62,37.64,1140692,0.0,1.0
2025-01-14,39.08,39.37,38.385,38.39,839732,39.08,39.37,38.385,38.39,839732,0.0,1.0
2025-01-15,39.42,40.35,39.33,40.35,681689,39.42,40.35,39.33,40.35,681689,0.0,1.0
2025-01-16,39.24,39.79,39.17,39.47,582693,39.24,39.79,39.17,39.47,582693,0.0,1.0
2025-01-17,40.41,40.71,39.65,39.81,1437316,40.41,40.71,39.65,39.81,1437316,0.0,1.0
2025-01-21,41.48,41.58,40.42,40.7,733877,41.48,41.58,40.42,40.7,733877,0.0,1.0
2025-01-22,40.86,41.4,40.71,41.39,440173,40.86,41.4,40.71,41.39,440173,0.0,1.0
2025-01-23,41.5,41.545,40.49,40.57,438308,41.5,41.545,40.49,40.57,438308,0.0,1.0
2025-01-24,41.23,41.555,40.955,41.22,531475,41.23,41.555,40.955,41.22,531475,0.0,1.0
2025-01-27,41.98,42.61,40.99,41.14,575244,41.98,42.61,40.99,41.14,575244,0.0,1.0
2025-01-28,42.07,42.495,41.6,41.8,464622,42.07,42.495,41.6,41.8,464622,0.0,1.0
2025-01-29,41.45,42.31,41.25,42.01,404436,41.45,42.31,41.25,42.01,404436,0.0,1.0
2025-01-30,42.26,42.58,41.75,42.0,356384,42.26,42.58,41.75,42.0,356384,0.0,1.0
2025-01-31,41.2,42.525,41.0,42.05,603156,41.2,42.525,41.0,42.05,603156,0.0,1.0
2025-02-03,40.74,41.12,39.47,40.03,746886,40.74,41.12,39.47,40.03,746886,0.0,1.0
2025-02-04,40.85,41.18,40.63,40.84,503317,40.85,41.18,40.63,40.84,503317,0.0,1.0
2025-02-05,41.18,41.85,40.705,41.11,529963,41.18,41.85,40.705,41.11,529963,0.0,1.0
2025-02-06,42.59,42.87,41.245,41.35,484181,42.59,42.87,41.245,41.35,484181,0.0,1.0
2025-02-07,41.68,42.7,41.54,42.7,646400,41.68,42.7,41.54,42.7,646400,0.0,1.0
2025-02-10,41.3,42.0,41.1,41.96,835102,41.3,42.0,41.1,41.96,835102,0.0,1.0
2025-02-11,41.44,41.62,40.61,40.67,830365,41.44,41.62,40.61,40.67,830365,0.0,1.0
2025-02-12,42.17,42.29,40.7,40.7,578961,42.17,42.29,40.7,40.7,578961,0.0,1.0
2025-02-13,42.3,42.63,41.42,42.63,615898,42.3,42.63,41.42,42.63,615898,0.0,1.0
2025-02-14,42.72,43.03,42.46,42.98,527490,42.72,43.03,42.46,42.98,527490,0.0,1.0
2025-02-18,43.19,43.59,42.405,42.67,1036642,43.19,43.59,42.405,42.67,1036642,0.0,1.0
2025-02-19,42.9,43.4,42.06,42.64,735975,42.9,43.4,42.06,42.64,735975,0.0,1.0
2025-02-20,41.99,42.92,41.55,42.83,889460,41.99,42.92,41.55,42.83,889460,0.0,1.0
2025-02-21,41.01,42.62,40.945,42.31,899296,41.01,42.62,40.945,42.31,899296,0.0,1.0
2025-02-24,41.17,41.545,40.79,41.33,799816,41.17,41.545,40.79,41.33,799816,0.0,1.0
2025-02-25,40.47,41.52,40.01,41.39,981633,40.47,41.52,40.01,41.39,981633,0.0,1.0
2025-02-26,40.51,41.37,40.25,40.82,782905,40.51,41.37,40.25,40.82,782905,0.0,1.0
2025-02-27,42.5,44.88,42.3,43.83,1778062,42.5,44.88,42.3,43.83,1778062,0.0,1.0
2025-02-28,42.9,43.02,41.68,42.9,934260,42.9,43.02,41.68,42.9,934260,0.0,1.0
2025-03-03,42.47,43.64,42.01,43.16,1214292,42.47,43.64,42.01,43.16,1214292,0.0,1.0
2025-03-04,41.0,41.79,39.733,41.79,1111828,41.0,41.79,39.733,41.79,1111828,0.0,1.0
2025-03-05,41.76,41.84,40.785,41.27,818959,41.76,41.84,40.785,41.27,818959,0.0,1.0
2025-03-06,40.48,41.65,40.03,41.3,1316351,40.48,41.65,40.03,41.3,1316351,0.0,1.0
2025-03-07,40.48,41.95,40.2801,40.58,2065763,40.48,41.95,40.2801,40.58,2065763,0.0,1.0
2025-03-10,37.53,40.245,37.5,40.06,2028270,37.53,40.245,37.5,40.06,2028270,0.0,1.0
2025-03-11,35.91,37.785,35.415,37.6,2348638,35.91,37.785,35.415,37.6,2348638,0.0,1.0
2025-03-12,35.59,36.215,34.715,36.12,1245380,35.59,36.215,34.715,36.12,1245380,0.0,1.0
2025-03-13,33.7,35.72,33.45,35.44,1843882,33.7,35.72,33.45,35.44,1843882,0.0,1.0
2025-03-14,34.92,35.03,34.02,34.13,1347050,34.92,35.03,34.02,34.13,1347050,0.0,1.0
2025-03-17,36.8,37.13,34.9,34.92,1181548,36.8,37.13,34.9,34.92,1181548,0.0,1.0
2025-03-18,36.23,37.09,36.17,36.7,1220942,36.23,37.09,36.17,36.7,1220942,0.0,1.0
2025-03-19,38.15,38.54,36.27,36.29,864033,38.15,38.54,36.27,36.29,864033,0.0,1.0
2025-03-20,37.73,38.39,37.51,37.53,808697,37.73,38.39,37.51,37.53,808697,0.0,1.0
2025-03-21,37.63,37.72,36.465,37.04,1277444,37.63,37.72,36.465,37.04,1277444,0.0,1.0
2025-03-24,39.09,39.215,37.93,38.18,788781,39.09,39.215,37.93,38.18,788781,0.0,1.0
2025-03-25,38.84,39.7897,38.69,39.22,1046383,38.84,39.7897,38.69,39.22,1046383,0.0,1.0
2025-03-26,38.38,39.545,38.095,38.98,791887,38.38,39.545,38.095,38.98,791887,0.0,1.0
2025-03-27,37.87,38.54,37.265,38.04,795642,37.87,38.54,37.265,38.04,795642,0.0,1.0
2025-03-28,37.37,38.015,36.845,37.62,738555,37.37,38.015,36.845,37.62,738555,0.0,1.0
2025-03-31,37.41,37.64,36.12,36.7,899827,37.41,37.64,36.12,36.7,899827,0.0,1.0
2025-04-01,36.71,37.16,36.08,37.15,997847,36.71,37.16,36.08,37.15,997847,0.0,1.0
2025-04-02,37.86,38.075,36.07,36.07,869970,37.86,38.075,36.07,36.07,869970,0.0,1.0
2025-04-03,34.48,36.1,34.095,36.1,1622094,34.48,36.1,34.095,36.1,1622094,0.0,1.0
2025-04-04,33.63,34.07,31.19,32.87,1989386,33.63,34.07,31.19,32.87,1989386,0.0,1.0
2025-04-07,32.93,35.01,31.185,32.26,1448607,32.93,35.01,31.185,32.26,1448607,0.0,1.0
2025-04-08,31.8,34.71,31.185,34.25,2067367,31.8,34.71,31.185,34.25,2067367,0.0,1.0
2025-04-09,36.49,36.77,30.59,31.38,2224421,36.49,36.77,30.59,31.38,2224421,0.0,1.0
2025-04-10,33.96,35.425,33.0,35.26,1032121,33.96,35.425,33.0,35.26,1032121,0.0,1.0
2025-04-11,33.95,34.37,32.875,33.78,1377734,33.95,34.37,32.875,33.78,1377734,0.0,1.0
2025-04-14,33.19,34.12,32.1,34.12,1467645,33.19,34.12,32.1,34.12,1467645,0.0,1.0
2025-04-15,33.1,33.77,32.81,33.23,1164035,33.1,33.77,32.81,33.23,1164035,0.0,1.0
2025-04-16,32.86,33.2,31.94,32.82,1456581,32.86,33.2,31.94,32.82,1456581,0.0,1.0
2025-04-17,33.18,33.49,32.83,32.88,1049692,33.18,33.49,32.83,32.88,1049692,0.0,1.0
2025-04-21,32.92,33.13,32.4755,32.86,766588,32.92,33.13,32.4755,32.86,766588,0.0,1.0
2025-04-22,33.37,33.58,32.48,33.29,1151986,33.37,33.58,32.48,33.29,1151986,0.0,1.0
2025-04-23,33.75,35.97,33.59,35.0,1323684,33.75,35.97,33.59,35.0,1323684,0.0,1.0
2025-04-24,34.5,34.61,33.205,33.59,792457,34.5,34.61,33.205,33.59,792457,0.0,1.0
2025-04-25,34.46,34.71,34.04,34.37,749604,34.46,34.71,34.04,34.37,749604,0.0,1.0
2025-04-28,34.27,35.39,33.86,34.54,1475134,34.27,35.39,33.86,34.54,1475134,0.0,1.0
2025-04-29,33.94,34.425,33.6,34.23,912256,33.94,34.425,33.6,34.23,912256,0.0,1.0
2025-04-30,33.63,33.7,32.285,33.14,1459360,33.63,33.7,32.285,33.14,1459360,0.0,1.0
2025-05-01,36.77,37.335,33.81,34.05,2605891,36.77,37.335,33.81,34.05,2605891,0.0,1.0
2025-05-02,38.96,39.08,37.565,37.84,1240185,38.96,39.08,37.565,37.84,1240185,0.0,1.0
2025-05-05,38.42,39.08,38.32,38.43,916515,38.42,39.08,38.32,38.43,916515,0.0,1.0
2025-05-06,37.81,38.5,37.395,38.05,921827,37.81,38.5,37.395,38.05,921827,0.0,1.0
2025-05-07,38.05,38.67,37.91,37.97,752250,38.05,38.67,37.91,37.97,752250,0.0,1.0
2025-05-08,39.16,39.66,38.485,38.75,736091,39.16,39.66,38.485,38.75,736091,0.0,1.0
2025-05-09,38.97,39.31,38.72,39.08,636346,38.97,39.31,38.72,39.08,636346,0.0,1.0
2025-05-12,41.14,42.0,40.515,40.77,838949,41.14,42.0,40.515,40.77,838949,0.0,1.0
2025-05-13,42.16,42.57,41.25,41.42,761695,42.16,42.57,41.25,41.42,761695,0.0,1.0
2025-05-14,41.84,42.51,41.8,41.93,670313,41.84,42.51,41.8,41.93,670313,0.0,1.0
2025-05-15,41.56,42.11,41.305,41.55,880011,41.56,42.11,41.305,41.55,880011,0.0,1.0
2025-05-16,42.05,42.17,41.31,41.57,644128,42.05,42.17,41.31,41.57,644128,0.0,1.0
2025-05-19,41.52,41.84,41.175,41.29,682289,41.52,41.84,41.175,41.29,682289,0.0,1.0
2025-05-20,40.65,41.345,40.53,41.29,692062,40.65,41.345,40.53,41.29,692062,0.0,1.0
2025-05-21,38.74,40.12,38.725,39.99,1112758,38.74,40.12,38.725,39.99,1112758,0.0,1.0
2025-05-22,38.59,39.025,38.41,38.7,869611,38.59,39.025,38.41,38.7,869611,0.0,1.0
2025-05-23,37.94,38.35,37.32,37.32,655357,37.94,38.35,37.32,37.32,655357,0.0,1.0
2025-05-27,38.9,39.2,38.37,38.75,754039,38.9,39.2,38.37,38.75,754039,0.0,1.0
2025-05-28,37.97,38.975,37.895,38.87,819122,37.97,38.975,37.895,38.87,819122,0.0,1.0
2025-05-29,38.19,38.36,37.785,38.26,692789,38.19,38.36,37.785,38.26,692789,0.0,1.0
2025-05-30,38.17,38.65,38.01,38.15,1325126,38.17,38.65,38.01,38.15,1325126,0.0,1.0
2025-06-02,38.16,38.18,37.375,37.93,914969,38.16,38.18,37.375,37.93,914969,0.0,1.0
2025-06-03,38.89,38.96,38.07,38.26,696533,38.89,38.96,38.07,38.26,696533,0.0,1.0
2025-06-04,38.74,39.545,38.73,39.04,828809,38.74,39.545,38.73,39.04,828809,0.0,1.0
2025-06-05,39.03,39.53,38.37,38.56,817720,39.03,39.53,38.37,38.56,817720,0.0,1.0
2025-06-06,40.13,40.21,39.515,39.67,889809,40.13,40.21,39.515,39.67,889809,0.0,1.0
2025-06-09,40.0,40.55,39.88,40.29,661570,40.0,40.55,39.88,40.29,661570,0.0,1.0
2025-06-10,40.4,40.94,40.01,40.08,648350,40.4,40.94,40.01,40.08,648350,0.0,1.0
2025-06-11,40.29,40.85,40.12,40.63,585441,40.29,40.85,40.12,40.63,585441,0.0,1.0
2025-06-12,39.36,39.935,39.12,39.51,664866,39.36,39.935,39.12,39.51,664866,0.0,1.0
2025-06-13,38.29,39.495,38.015,38.26,895087,38.29,39.495,38.015,38.26,895087,0.0,1.0
2025-06-16,39.38,39.54,38.69,38.86,513609,39.38,39.54,38.69,38.86,513609,0.0,1.0
2025-06-17,39.43,39.895,38.97,39.09,838696,39.43,39.895,38.97,39.09,838696,0.0,1.0
2025-06-18,39.35,40.285,39.22,39.3,739477,39.35,40.285,39.22,39.3,739477,0.0,1.0
2025-06-20,39.66,40.04,39.31,39.6,1776354,39.66,40.04,39.31,39.6,1776354,0.0,1.0
2025-06-23,40.09,40.19,38.795,39.38,793966,40.09,40.19,38.795,39.38,793966,0.0,1.0
2025-06-24,40.9,41.42,40.42,40.74,683942,40.9,41.42,40.42,40.74,683942,0.0,1.0
2025-06-25,40.59,41.1,40.36,41.06,471369,40.59,41.1,40.36,41.06,471369,0.0,1.0
2025-06-26,41.11,41.35,40.725,40.97,544029,41.11,41.35,40.725,40.97,544029,0.0,1.0
2025-06-27,41.7,41.79,41.07,41.26,1777311,41.7,41.79,41.07,41.26,1777311,0.0,1.0
2025-06-30,41.53,41.92,41.3,41.79,776521,41.53,41.92,41.3,41.79,776521,0.0,1.0
2025-07-01,43.12,43.92,41.22,41.22,1102415,43.12,43.92,41.22,41.22,1102415,0.0,1.0
2025-07-02,44.47,44.515,43.175,43.43,969351,44.47,44.515,43.175,43.43,969351,0.0,1.0
2025-07-03,44.86,45.53,44.42,44.42,621040,44.86,45.53,44.42,44.42,621040,0.0,1.0
2025-07-07,45.03,45.32,44.47,44.47,878756,45.03,45.32,44.47,44.47,878756,0.0,1.0
2025-07-08,45.66,46.24,44.9703,45.35,1010536,45.66,46.24,44.9703,45.35,1010536,0.0,1.0
2025-07-09,46.65,46.68,45.83,46.1,1100561,46.65,46.68,45.83,46.1,1100561,0.0,1.0
2025-07-10,47.97,48.44,46.59,47.0,1598340,47.97,48.44,46.59,47.0,1598340,0.0,1.0
2025-07-11,48.53,48.63,47.53,47.53,1489655,48.53,48.63,47.53,47.53,1489655,0.0,1.0
2025-07-14,49.1,49.2,47.88,48.27,1026569,49.1,49.2,47.88,48.27,1026569,0.0,1.0
2025-07-15,47.88,49.25,47.84,49.1,1035043,47.88,49.25,47.84,49.1,1035043,0.0,1.0
2025-07-16,47.24,48.39,47.03,48.19,1353330,47.24,48.39,47.03,48.19,1353330,0.0,1.0
2025-07-17,46.14,47.5,46.06,47.2,1862523,46.14,47.5,46.06,47.2,1862523,0.0,1.0
2025-07-18,46.75,46.86,45.96,46.56,1317223,46.75,46.86,45.96,46.56,1317223,0.0,1.0
2025-07-21,47.61,48.385,46.93,47.18,1198158,47.61,48.385,46.93,47.18,1198158,0.0,1.0
2025-07-22,48.75,48.89,47.6,47.69,1207679,48.75,48.89,47.6,47.69,1207679,0.0,1.0
2025-07-23,51.15,51.15,48.9141,48.93,1710816,51.15,51.15,48.9141,48.93,1710816,0.0,1.0
2025-07-24,50.24,51.7,50.185,50.92,1028010,50.24,51.7,50.185,50.92,1028010,0.0,1.0
2025-07-25,51.63,51.76,50.2,50.6,757138,51.63,51.76,50.2,50.6,757138,0.0,1.0
2025-07-28,51.72,52.08,51.21,51.49,795963,51.72,52.08,51.21,51.49,795963,0.0,1.0
2025-07-29,51.07,52.01,50.855,51.79,826040,51.07,52.01,50.855,51.79,826040,0.0,1.0
2025-07-30,50.78,51.67,50.415,51.22,1146059,50.78,51.67,50.415,51.22,1146059,0.0,1.0
2025-07-31,44.82,49.1,44.8,48.9,3489756,44.82,49.1,44.8,48.9,3489756,0.0,1.0
2025-08-01,44.49,44.86,43.02,44.06,1505700,44.49,44.86,43.02,44.06,1505700,0.0,1.0
2025-08-04,44.26,45.105,43.85,44.73,1095760,44.26,45.105,43.85,44.73,1095760,0.0,1.0
2025-08-05,44.09,44.63,43.54,44.22,872783,44.09,44.63,43.54,44.22,872783,0.0,1.0
2025-08-06,44.37,44.46,43.82,44.09,806303,44.37,44.46,43.82,44.09,806303,0.0,1.0
2025-08-07,43.94,44.785,43.34,44.72,704942,43.94,44.785,43.34,44.72,704942,0.0,1.0
2025-08-08,43.7,44.1,43.145,44.09,551411,43.7,44.1,43.145,44.09,551411,0.0,1.0
2025-08-11,43.51,44.08,43.31,43.85,555064,43.51,44.08,43.31,43.85,555064,0.0,1.0
2025-08-12,44.97,45.07,43.98,44.27,603314,44.97,45.07,43.98,44.27,603314,0.0,1.0
2025-08-13,45.99,46.01,42.5,42.53,3874222,45.99,46.01,42.5,42.53,3874222,0.0,1.0
2025-08-14,45.26,45.515,44.41,45.21,1548365,45.26,45.515,44.41,45.21,1548365,0.0,1.0
2025-08-15,44.39,45.55,44.35,45.41,2052927,44.39,45.55,44.35,45.41,2052927,0.0,1.0
2025-08-18,44.5,44.7,44.14,44.31,1367165,44.5,44.7,44.14,44.31,1367165,0.0,1.0
2025-08-19,44.05,45.05,43.92,44.75,747840,44.05,45.05,43.92,44.75,747840,0.0,1.0
2025-08-20,43.63,44.195,43.16,43.81,818605,43.63,44.195,43.16,43.81,818605,0.0,1.0
2025-08-21,43.39,43.4,42.835,43.13,938062,43.39,43.4,42.835,43.13,938062,0.0,1.0
2025-08-22,46.74,47.36,43.6,43.6,1450594,46.74,47.36,43.6,43.6,1450594,0.0,1.0
2025-08-25,46.22,46.97,46.17,46.36,1165138,46.22,46.97,46.17,46.36,1165138,0.0,1.0
2025-08-26,47.3,47.65,46.4,46.42,1084591,47.3,47.65,46.4,46.42,1084591,0.0,1.0
2025-08-27,47.22,47.75,46.995,47.12,938437,47.22,47.75,46.995,47.12,938437,0.0,1.0
2025-08-28,47.74,47.94,47.045,47.8,1430567,47.74,47.94,47.045,47.8,1430567,0.0,1.0
2025-08-29,47.52,47.875,47.06,47.83,979938,47.52,47.875,47.06,47.83,979938,0.0,1.0
2025-09-02,46.73,47.04,46.23,46.33,895789,46.73,47.04,46.23,46.33,895789,0.0,1.0
2025-09-03,47.07,47.185,46.47,46.47,829281,47.07,47.185,46.47,46.47,829281,0.0,1.0
2025-09-04,47.99,48.04,46.96,47.4,758698,47.99,48.04,46.96,47.4,758698,0.0,1.0
2025-09-05,47.12,48.71,46.865,48.23,742404,47.12,48.71,46.865,48.23,742404,0.0,1.0
2025-09-08,47.53,47.53,46.66,47.13,715993,47.53,47.53,46.66,47.13,715993,0.0,1.0
2025-09-09,47.27,47.76,46.94,47.21,726768,47.27,47.76,46.94,47.21,726768,0.0,1.0
2025-09-10,45.25,47.39,45.22,47.04,1171334,45.25,47.39,45.22,47.04,1171334,0.0,1.0
2025-09-11,46.24,46.57,45.14,45.53,1063157,46.24,46.57,45.14,45.53,1063157,0.0,1.0
2025-09-12,45.21,46.0,45.16,45.96,655348,45.21,46.0,45.16,45.96,655348,0.0,1.0
2025-09-15,45.55,45.56,44.86,45.55,749025,45.55,45.56,44.86,45.55,749025,0.0,1.0
2025-09-16,45.45,45.71,44.77,45.62,632393,45.45,45.71,44.77,45.62,632393,0.0,1.0
2025-09-17,44.74,46.37,44.22,45.64,858560,44.74,46.37,44.22,45.64,858560,0.0,1.0
2025-09-18,44.88,45.475,44.5,44.97,800813,44.88,45.475,44.5,44.97,800813,0.0,1.0
2025-09-19,44.53,44.98,44.005,44.84,1891381,44.53,44.98,44.005,44.84,1891381,0.0,1.0
2025-09-22,43.6,44.18,43.5,44.18,649187,43.6,44.18,43.5,44.18,649187,0.0,1.0
2025-09-23,43.64,44.53,43.49,43.53,609119,43.64,44.53,43.49,43.53,609119,0.0,1.0
2025-09-24,43.17,43.95,42.87,43.84,498990,43.17,43.95,42.87,43.84,498990,0.0,1.0
2025-09-25,42.9,43.21,42.48,42.96,627368,42.9,43.21,42.48,42.96,627368,0.0,1.0
2025-09-26,43.49,43.57,43.0,43.05,498699,43.49,43.57,43.0,43.05,498699,0.0,1.0
2025-09-29,43.32,43.63,43.02,43.6,706896,43.32,43.63,43.02,43.6,706896,0.0,1.0
2025-09-30,41.81,43.1,41.2,43.1,1457107,41.81,43.1,41.2,43.1,1457107,0.0,1.0
2025-10-01,42.24,42.47,41.3,41.7,1210884,42.24,42.47,41.3,41.7,1210884,0.0,1.0
2025-10-02,43.47,43.48,42.275,42.49,648755,43.47,43.48,42.275,42.49,648755,0.0,1.0
2025-10-03,43.73,44.17,43.4,43.8,626365,43.73,44.17,43.4,43.8,626365,0.0,1.0
2025-10-06,43.85,44.02,42.92,43.8,768888,43.85,44.02,42.92,43.8,768888,0.0,1.0
2025-10-07,42.17,43.825,42.035,43.67,655434,42.17,43.825,42.035,43.67,655434,0.0,1.0
2025-10-08,42.42,42.77,41.79,42.23,644801,42.42,42.77,41.79,42.23,644801,0.0,1.0
2025-10-09,41.86,43.1,41.805,42.41,430647,41.86,43.1,41.805,42.41,430647,0.0,1.0
2025-10-10,40.87,42.58,40.78,41.8,686260,40.87,42.58,40.78,41.8,686260,0.0,1.0
2025-10-13,41.61,41.92,41.215,41.27,652599,41.61,41.92,41.215,41.27,652599,0.0,1.0
2025-10-14,43.02,43.36,41.05,41.11,797853,43.02,43.36,41.05,41.11,797853,0.0,1.0
2025-10-15,43.8,44.05,43.305,43.45,784695,43.8,44.05,43.305,43.45,784695,0.0,1.0
2025-10-16,43.31,44.23,42.96,43.9,718413,43.31,44.23,42.96,43.9,718413,0.0,1.0
2025-10-17,43.52,43.9199,43.26,43.27,669478,43.52,43.9199,43.26,43.27,669478,0.0,1.0
2025-10-20,42.77,44.28,42.59,43.81,1005434,42.77,44.28,42.59,43.81,1005434,0.0,1.0
2025-10-21,43.78,44.56,42.555,42.72,1004905,43.78,44.56,42.555,42.72,1004905,0.0,1.0
2025-10-22,46.09,46.3,43.505,43.59,900676,46.09,46.3,43.505,43.59,900676,0.0,1.0
2025-10-23,45.18,45.97,45.14,45.97,711603,45.18,45.97,45.14,45.97,711603,0.0,1.0
2025-10-24,45.27,45.9,44.895,45.7,685539,45.27,45.9,44.895,45.7,685539,0.0,1.0
2025-10-27,45.62,46.205,44.95,45.74,1107422,45.62,46.205,44.95,45.74,1107422,0.0,1.0
2025-10-28,44.17,45.31,43.74,45.31,739928,44.17,45.31,43.74,45.31,739928,0.0,1.0
2025-10-29,44.16,45.08,43.75,44.14,1272770,44.16,45.08,43.75,44.14,1272770,0.0,1.0
2025-10-30,41.22,42.77,40.715,40.82,2575685,41.22,42.77,40.715,40.82,2575685,0.0,1.0
2025-10-31,41.45,41.56,40.72,41.26,1515565,41.45,41.56,40.72,41.26,1515565,0.0,1.0
2025-11-03,41.85,42.3,41.16,41.39,777698,41.85,42.3,41.16,41.39,777698,0.0,1.0
2025-11-04,40.59,41.9,40.56,41.2,928438,40.59,41.9,40.56,41.2,928438,0.0,1.0
2025-11-05,41.32,41.905,40.32,40.56,1227996,41.32,41.905,40.32,40.56,1227996,0.0,1.0
2025-11-06,39.72,41.385,39.09,40.78,1158400,39.72,41.385,39.09,40.78,1158400,0.0,1.0
2025-11-07,39.77,40.61,39.68,39.94,1341335,39.77,40.61,39.68,39.94,1341335,0.0,1.0
2025-11-10,40.12,41.09,39.84,40.41,832048,40.12,41.09,39.84,40.41,832048,0.0,1.0
2025-11-11,39.18,40.225,39.08,40.12,671693,39.18,40.225,39.08,40.12,671693,0.0,1.0
2025-11-12,40.39,40.52,39.21,39.53,878437,40.39,40.52,39.21,39.53,878437,0.0,1.0
2025-11-13,39.66,41.02,39.545,40.12,791511,39.66,41.02,39.545,40.12,791511,0.0,1.0
2025-11-14,39.37,39.58,38.48,39.115,1028298,39.37,39.58,38.48,39.115,1028298,0.0,1.0
2025-11-17,38.32,39.5,38.22,39.5,741427,38.32,39.5,38.22,39.5,741427,0.0,1.0
2025-11-18,37.36,38.11,37.33,37.42,777273,37.36,38.11,37.33,37.42,777273,0.0,1.0
2025-11-19,37.39,37.815,37.12,37.51,754755,37.39,37.815,37.12,37.51,754755,0.0,1.0
2025-11-20,36.99,38.42,36.79,37.7,760526,36.99,38.42,36.79,37.7,760526,0.0,1.0
2025-11-21,39.15,39.65,37.14,37.51,825662,39.15,39.65,37.14,37.51,825662,0.0,1.0
2025-11-24,40.26,40.54,39.14,39.36,1064963,40.26,40.54,39.14,39.36,1064963,0.0,1.0
2025-11-25,41.9,42.07,40.395,40.45,1069056,41.9,42.07,40.395,40.45,1069056,0.0,1.0
2025-11-26,42.54,42.99,41.76,41.76,788815,42.54,42.99,41.76,41.76,788815,0.0,1.0