date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2019-12-12,35.5,37.75,34.6,37.25,9504551,35.5,37.75,34.6,37.25,9504551,0.0,1.0
2019-12-13,38.98,38.98,35.63,36.0,1615700,38.98,38.98,35.63,36.0,1615700,0.0,1.0
2019-12-16,36.38,40.23,36.15,39.37,1229000,36.38,40.23,36.15,39.37,1229000,0.0,1.0
2019-12-17,37.0,37.99,36.53,37.26,796500,37.0,37.99,36.53,37.26,796500,0.0,1.0
2019-12-18,38.04,38.5,36.8001,37.27,1206041,38.04,38.5,36.8001,37.27,1206041,0.0,1.0
2019-12-19,38.2,38.25,37.0,38.25,249609,38.2,38.25,37.0,38.25,249609,0.0,1.0
2019-12-20,38.14,38.5,37.755,38.49,566932,38.14,38.5,37.755,38.49,566932,0.0,1.0
2019-12-23,38.76,39.75,37.61,38.0,384469,38.76,39.75,37.61,38.0,384469,0.0,1.0
2019-12-24,40.05,41.38,38.742,38.75,326230,40.05,41.38,38.742,38.75,326230,0.0,1.0
2019-12-26,39.0,41.75,39.0,40.14,522368,39.0,41.75,39.0,40.14,522368,0.0,1.0
2019-12-27,38.58,39.04,37.56,39.02,317763,38.58,39.04,37.56,39.02,317763,0.0,1.0
2019-12-30,36.93,38.775,36.79,38.46,484280,36.93,38.775,36.79,38.46,484280,0.0,1.0
2019-12-31,38.05,38.445,37.0616,37.31,509716,38.05,38.445,37.0616,37.31,509716,0.0,1.0
2020-01-02,38.7,38.7,36.8212,38.36,851746,38.7,38.7,36.8212,38.36,851746,0.0,1.0
2020-01-03,38.01,38.63,37.4331,38.55,292645,38.01,38.63,37.4331,38.55,292645,0.0,1.0
2020-01-06,37.51,37.56,35.5801,37.53,871852,37.51,37.56,35.5801,37.53,871852,0.0,1.0
2020-01-07,36.52,37.4,36.5,37.4,568158,36.52,37.4,36.5,37.4,568158,0.0,1.0
2020-01-08,37.89,38.41,36.3,36.35,617775,37.89,38.41,36.3,36.35,617775,0.0,1.0
2020-01-09,38.86,38.89,37.65,38.1,369480,38.86,38.89,37.65,38.1,369480,0.0,1.0
2020-01-10,39.49,39.9343,38.45,38.98,246359,39.49,39.9343,38.45,38.98,246359,0.0,1.0
2020-01-13,41.08,41.21,39.6,39.6,305999,41.08,41.21,39.6,39.6,305999,0.0,1.0
2020-01-14,41.07,41.69,40.53,41.1,310002,41.07,41.69,40.53,41.1,310002,0.0,1.0
2020-01-15,40.1,42.5,39.5,41.0,699096,40.1,42.5,39.5,41.0,699096,0.0,1.0
2020-01-16,41.48,41.68,39.77,40.08,281414,41.48,41.68,39.77,40.08,281414,0.0,1.0
2020-01-17,43.7,43.86,41.3,41.81,547316,43.7,43.86,41.3,41.81,547316,0.0,1.0
2020-01-21,43.82,44.7,43.54,44.31,394705,43.82,44.7,43.54,44.31,394705,0.0,1.0
2020-01-22,46.52,46.97,43.85,43.96,679536,46.52,46.97,43.85,43.96,679536,0.0,1.0
2020-01-23,46.27,47.36,45.41,46.73,758726,46.27,47.36,45.41,46.73,758726,0.0,1.0
2020-01-24,47.23,47.69,46.18,46.51,431427,47.23,47.69,46.18,46.51,431427,0.0,1.0
2020-01-27,46.58,46.89,45.64,46.38,222290,46.58,46.89,45.64,46.38,222290,0.0,1.0
2020-01-28,48.26,49.6179,46.88,46.88,334432,48.26,49.6179,46.88,46.88,334432,0.0,1.0
2020-01-29,48.69,49.5,48.38,48.71,230259,48.69,49.5,48.38,48.71,230259,0.0,1.0
2020-01-30,48.5,48.97,47.53,48.47,310217,48.5,48.97,47.53,48.47,310217,0.0,1.0
2020-01-31,50.32,50.98,48.15,48.31,410568,50.32,50.98,48.15,48.31,410568,0.0,1.0
2020-02-03,51.45,51.8409,50.32,50.51,349510,51.45,51.8409,50.32,50.51,349510,0.0,1.0
2020-02-04,52.9,53.29,51.92,51.92,385211,52.9,53.29,51.92,51.92,385211,0.0,1.0
2020-02-05,49.64,53.21,46.885,53.21,860322,49.64,53.21,46.885,53.21,860322,0.0,1.0
2020-02-06,48.51,50.8181,46.76,49.91,633169,48.51,50.8181,46.76,49.91,633169,0.0,1.0
2020-02-07,55.81,58.9673,52.8,56.88,1715782,55.81,58.9673,52.8,56.88,1715782,0.0,1.0
2020-02-10,59.23,59.5,55.49,55.95,613077,59.23,59.5,55.49,55.95,613077,0.0,1.0
2020-02-11,60.65,61.52,58.35,60.89,949304,60.65,61.52,58.35,60.89,949304,0.0,1.0
2020-02-12,62.94,63.5,61.05,61.3,551065,62.94,63.5,61.05,61.3,551065,0.0,1.0
2020-02-13,62.13,64.12,61.91,62.12,509517,62.13,64.12,61.91,62.12,509517,0.0,1.0
2020-02-14,61.77,63.913,61.0,61.49,498559,61.77,63.913,61.0,61.49,498559,0.0,1.0
2020-02-18,59.33,63.25,59.33,61.66,553274,59.33,63.25,59.33,61.66,553274,0.0,1.0
2020-02-19,62.78,63.62,59.11,59.77,421733,62.78,63.62,59.11,59.77,421733,0.0,1.0
2020-02-20,60.11,63.5192,58.54,63.13,411676,60.11,63.5192,58.54,63.13,411676,0.0,1.0
2020-02-21,56.28,59.9514,55.81,59.93,487484,56.28,59.9514,55.81,59.93,487484,0.0,1.0
2020-02-24,55.24,55.78,52.99,53.25,457259,55.24,55.78,52.99,53.25,457259,0.0,1.0
2020-02-25,55.23,56.6799,53.55,56.14,554152,55.23,56.6799,53.55,56.14,554152,0.0,1.0
2020-02-26,56.88,58.6,55.0,55.32,434571,56.88,58.6,55.0,55.32,434571,0.0,1.0
2020-02-27,53.42,56.85,53.0,54.88,557483,53.42,56.85,53.0,54.88,557483,0.0,1.0
2020-02-28,56.76,57.05,50.4,52.1,978628,56.76,57.05,50.4,52.1,978628,0.0,1.0
2020-03-02,60.5,60.96,54.95,57.44,699089,60.5,60.96,54.95,57.44,699089,0.0,1.0
2020-03-03,58.68,61.36,56.66,60.52,767682,58.68,61.36,56.66,60.52,767682,0.0,1.0
2020-03-04,58.76,60.48,58.0,59.26,288078,58.76,60.48,58.0,59.26,288078,0.0,1.0
2020-03-05,58.45,62.87,56.64,57.33,645860,58.45,62.87,56.64,57.33,645860,0.0,1.0
2020-03-06,53.63,57.97,52.1,56.63,585108,53.63,57.97,52.1,56.63,585108,0.0,1.0
2020-03-09,44.72,49.36,44.615,49.36,1089865,44.72,49.36,44.615,49.36,1089865,0.0,1.0
2020-03-10,48.04,48.71,44.73,47.13,650607,48.04,48.71,44.73,47.13,650607,0.0,1.0
2020-03-11,45.05,48.15,44.61,47.46,568862,45.05,48.15,44.61,47.46,568862,0.0,1.0
2020-03-12,40.12,44.0,38.0,42.32,970264,40.12,44.0,38.0,42.32,970264,0.0,1.0
2020-03-13,39.95,45.0,39.36,43.21,1134761,39.95,45.0,39.36,43.21,1134761,0.0,1.0
2020-03-16,36.25,40.0,32.46,35.85,1221309,36.25,40.0,32.46,35.85,1221309,0.0,1.0
2020-03-17,33.64,37.025,32.5,36.83,818229,33.64,37.025,32.5,36.83,818229,0.0,1.0
2020-03-18,29.21,33.5,23.61,32.64,1374365,29.21,33.5,23.61,32.64,1374365,0.0,1.0
2020-03-19,35.69,38.0,27.4001,27.5,1692341,35.69,38.0,27.4001,27.5,1692341,0.0,1.0
2020-03-20,37.78,41.11,36.76,38.0,1696387,37.78,41.11,36.76,38.0,1696387,0.0,1.0
2020-03-23,37.29,38.4377,34.41,37.24,1306579,37.29,38.4377,34.41,37.24,1306579,0.0,1.0
2020-03-24,41.36,41.74,38.29,38.29,520394,41.36,41.74,38.29,38.29,520394,0.0,1.0
2020-03-25,41.11,42.98,37.2,40.2,786164,41.11,42.98,37.2,40.2,786164,0.0,1.0
2020-03-26,41.23,45.96,38.5326,40.8,1316629,41.23,45.96,38.5326,40.8,1316629,0.0,1.0
2020-03-27,38.8,40.2,37.75,39.39,1724743,38.8,40.2,37.75,39.39,1724743,0.0,1.0
2020-03-30,37.52,38.94,36.112,38.85,1802958,37.52,38.94,36.112,38.85,1802958,0.0,1.0
2020-03-31,34.2,37.78,32.73,37.78,1550570,34.2,37.78,32.73,37.78,1550570,0.0,1.0
2020-04-01,31.75,33.75,30.69,32.13,2003713,31.75,33.75,30.69,32.13,2003713,0.0,1.0
2020-04-02,30.23,32.41,29.43,30.94,537576,30.23,32.41,29.43,30.94,537576,0.0,1.0
2020-04-03,31.05,31.69,27.53,29.82,1222271,31.05,31.69,27.53,29.82,1222271,0.0,1.0
2020-04-06,38.3,39.0,31.85,32.49,1869919,38.3,39.0,31.85,32.49,1869919,0.0,1.0
2020-04-07,38.99,42.6923,37.63,40.24,862723,38.99,42.6923,37.63,40.24,862723,0.0,1.0
2020-04-08,44.27,45.0,38.81,39.41,876887,44.27,45.0,38.81,39.41,876887,0.0,1.0
2020-04-09,42.34,49.87,40.19,44.81,1466969,42.34,49.87,40.19,44.81,1466969,0.0,1.0
2020-04-13,40.26,42.74,40.26,42.59,488918,40.26,42.74,40.26,42.59,488918,0.0,1.0
2020-04-14,42.14,45.88,41.35,41.66,682280,42.14,45.88,41.35,41.66,682280,0.0,1.0
2020-04-15,39.03,41.7836,38.8,40.5,540763,39.03,41.7836,38.8,40.5,540763,0.0,1.0
2020-04-16,37.99,40.95,37.91,40.0,440477,37.99,40.95,37.91,40.0,440477,0.0,1.0
2020-04-17,42.03,43.65,39.51,40.38,902714,42.03,43.65,39.51,40.38,902714,0.0,1.0
2020-04-20,46.29,47.59,40.0,40.05,897356,46.29,47.59,40.0,40.05,897356,0.0,1.0
2020-04-21,45.22,48.6999,42.77,45.89,659613,45.22,48.6999,42.77,45.89,659613,0.0,1.0
2020-04-22,47.7,49.64,45.24,45.24,707605,47.7,49.64,45.24,45.24,707605,0.0,1.0
2020-04-23,46.68,48.99,45.51,47.51,385796,46.68,48.99,45.51,47.51,385796,0.0,1.0
2020-04-24,48.74,50.77,45.68,46.07,654591,48.74,50.77,45.68,46.07,654591,0.0,1.0
2020-04-27,52.82,54.1656,49.471,51.48,737810,52.82,54.1656,49.471,51.48,737810,0.0,1.0
2020-04-28,55.42,56.0,52.06,54.72,699213,55.42,56.0,52.06,54.72,699213,0.0,1.0
2020-04-29,60.3,61.98,57.0,57.01,936744,60.3,61.98,57.0,57.01,936744,0.0,1.0
2020-04-30,58.89,60.26,56.4,59.07,1203535,58.89,60.26,56.4,59.07,1203535,0.0,1.0
2020-05-01,55.73,57.08,54.3347,55.08,701151,55.73,57.08,54.3347,55.08,701151,0.0,1.0
2020-05-04,55.14,56.66,53.29,53.29,525946,55.14,56.66,53.29,53.29,525946,0.0,1.0
2020-05-05,62.22,63.44,56.1,58.75,821104,62.22,63.44,56.1,58.75,821104,0.0,1.0
2020-05-06,65.9,66.0,61.31,62.22,697233,65.9,66.0,61.31,62.22,697233,0.0,1.0
2020-05-07,73.22,75.71,66.185,68.5,1490694,73.22,75.71,66.185,68.5,1490694,0.0,1.0
2020-05-08,83.62,97.84,67.0,67.27,2484562,83.62,97.84,67.0,67.27,2484562,0.0,1.0
2020-05-11,79.21,84.0,79.0,84.0,1018147,79.21,84.0,79.0,84.0,1018147,0.0,1.0
2020-05-12,78.91,87.575,78.59,80.81,943463,78.91,87.575,78.59,80.81,943463,0.0,1.0
2020-05-13,75.5,80.94,75.1,78.46,708814,75.5,80.94,75.1,78.46,708814,0.0,1.0
2020-05-14,79.58,79.99,72.05,74.01,594193,79.58,79.99,72.05,74.01,594193,0.0,1.0
2020-05-15,77.27,83.34,77.01,78.59,653890,77.27,83.34,77.01,78.59,653890,0.0,1.0
2020-05-18,76.12,80.26,75.0,79.95,790815,76.12,80.26,75.0,79.95,790815,0.0,1.0
2020-05-19,78.5,79.65,74.21,75.76,614580,78.5,79.65,74.21,75.76,614580,0.0,1.0
2020-05-20,74.99,81.0,74.51,80.49,658928,74.99,81.0,74.51,80.49,658928,0.0,1.0
2020-05-21,70.67,74.5,69.6,74.21,1274747,70.67,74.5,69.6,74.21,1274747,0.0,1.0
2020-05-22,66.57,70.96,65.41,70.68,1642744,66.57,70.96,65.41,70.68,1642744,0.0,1.0
2020-05-26,64.37,66.9,63.57,66.9,5442860,64.37,66.9,63.57,66.9,5442860,0.0,1.0
2020-05-27,64.25,65.41,61.75,63.75,6597510,64.25,65.41,61.75,63.75,6597510,0.0,1.0
2020-05-28,69.37,71.25,64.4,65.9,4760588,69.37,71.25,64.4,65.9,4760588,0.0,1.0
2020-05-29,69.64,70.1632,66.19,69.0,2122719,69.64,70.1632,66.19,69.0,2122719,0.0,1.0
2020-06-01,72.53,73.24,67.2,69.5,2300732,72.53,73.24,67.2,69.5,2300732,0.0,1.0
2020-06-02,70.46,73.255,69.02,72.53,1362258,70.46,73.255,69.02,72.53,1362258,0.0,1.0
2020-06-03,72.86,73.98,69.5,70.46,1716221,72.86,73.98,69.5,70.46,1716221,0.0,1.0
2020-06-04,70.36,72.2848,68.03,71.3,1575806,70.36,72.2848,68.03,71.3,1575806,0.0,1.0
2020-06-05,70.16,71.0,66.3784,70.0,1489539,70.16,71.0,66.3784,70.0,1489539,0.0,1.0
2020-06-08,67.9,70.3132,67.31,68.83,1112936,67.9,70.3132,67.31,68.83,1112936,0.0,1.0
2020-06-09,70.35,71.23,66.07,67.0,1893963,70.35,71.23,66.07,67.0,1893963,0.0,1.0
2020-06-10,75.0,75.43,68.68,72.0,3050359,75.0,75.43,68.68,72.0,3050359,0.0,1.0
2020-06-11,72.31,76.925,70.34,74.25,5902667,72.31,76.925,70.34,74.25,5902667,0.0,1.0
2020-06-12,78.35,78.5,70.75,73.78,5186082,78.35,78.5,70.75,73.78,5186082,0.0,1.0
2020-06-15,78.12,80.95,75.0,75.94,2341719,78.12,80.95,75.0,75.94,2341719,0.0,1.0
2020-06-16,76.57,79.95,75.17,79.04,1715075,76.57,79.95,75.17,79.04,1715075,0.0,1.0
2020-06-17,75.99,79.49,75.97,76.98,1499817,75.99,79.49,75.97,76.98,1499817,0.0,1.0
2020-06-18,81.86,83.7,76.955,77.87,2731496,81.86,83.7,76.955,77.87,2731496,0.0,1.0
2020-06-19,81.9,83.4,80.01,82.84,2057016,81.9,83.4,80.01,82.84,2057016,0.0,1.0
2020-06-22,84.49,85.69,79.46,79.5,1688784,84.49,85.69,79.46,79.5,1688784,0.0,1.0
2020-06-23,81.34,88.75,81.23,84.65,1731024,81.34,88.75,81.23,84.65,1731024,0.0,1.0
2020-06-24,80.89,83.8699,78.27,79.21,1299681,80.89,83.8699,78.27,79.21,1299681,0.0,1.0
2020-06-25,84.48,84.95,79.88,81.59,1026807,84.48,84.95,79.88,81.59,1026807,0.0,1.0
2020-06-26,89.74,89.94,83.46,85.61,2736008,89.74,89.94,83.46,85.61,2736008,0.0,1.0
2020-06-29,89.76,91.37,85.5,90.0,2216700,89.76,91.37,85.5,90.0,2216700,0.0,1.0
2020-06-30,90.21,91.13,87.88,89.0,1774400,90.21,91.13,87.88,89.0,1774400,0.0,1.0
2020-07-01,89.91,93.0,88.56,90.19,1475500,89.91,93.0,88.565,90.19,1475500,0.0,1.0
2020-07-02,88.4,91.06,88.4,90.51,879900,88.4,91.065,88.4,90.51,879900,0.0,1.0
2020-07-06,88.58,92.1,87.56,90.0,1101000,88.58,92.1,87.56,90.0,1101000,0.0,1.0
2020-07-07,85.64,89.48,84.13,88.0,1548400,85.64,89.48,84.13,88.0,1548400,0.0,1.0
2020-07-08,90.46,91.0,86.75,86.81,798900,90.46,91.0,86.75,86.81,798900,0.0,1.0
2020-07-09,91.67,94.11,89.67,91.0,805200,91.67,94.11,89.67,91.0,805200,0.0,1.0
2020-07-10,89.6,94.79,87.25,91.78,1230700,89.6,94.79,87.25,91.78,1230700,0.0,1.0
2020-07-13,83.1,91.06,81.27,90.0,1333700,83.1,91.06,81.27,90.0,1333700,0.0,1.0
2020-07-14,82.92,84.4,77.81,82.3,1525300,82.92,84.4,77.81,82.3,1525300,0.0,1.0
2020-07-15,82.91,84.26,81.74,83.38,677500,82.91,84.26,81.74,83.38,677500,0.0,1.0
2020-07-16,81.52,82.15,77.87,81.74,954600,81.52,82.15,77.87,81.74,954600,0.0,1.0
2020-07-17,82.9,83.67,80.37,81.99,458900,82.9,83.67,80.37,81.99,458900,0.0,1.0
2020-07-20,88.76,90.18,82.15,82.15,849050,88.76,90.18,82.15,82.15,849050,0.0,1.0
2020-07-21,86.47,89.75,85.01,89.06,512659,86.47,89.75,85.01,89.06,512659,0.0,1.0
2020-07-22,85.38,88.052,84.69,87.04,543906,85.38,88.052,84.69,87.04,543906,0.0,1.0
2020-07-23,83.3,87.79,80.75,85.0,821238,83.3,87.79,80.75,85.0,821238,0.0,1.0
2020-07-24,82.32,86.24,80.84,81.7,717125,82.32,86.24,80.84,81.7,717125,0.0,1.0
2020-07-27,82.89,83.32,80.5035,82.7,484362,82.89,83.32,80.5035,82.7,484362,0.0,1.0
2020-07-28,85.1,85.59,81.61,83.34,718229,85.1,85.59,81.61,83.34,718229,0.0,1.0
2020-07-29,91.4,92.31,86.09,88.0,967327,91.4,92.31,86.09,88.0,967327,0.0,1.0
2020-07-30,92.07,92.95,88.17,89.97,426589,92.07,92.95,88.17,89.97,426589,0.0,1.0
2020-07-31,93.11,93.8662,90.58,93.74,490984,93.11,93.8662,90.58,93.74,490984,0.0,1.0
2020-08-03,96.82,97.28,92.45,94.15,857864,96.82,97.28,92.45,94.15,857864,0.0,1.0
2020-08-04,94.75,104.79,94.11,97.27,2910306,94.75,104.79,94.11,97.27,2910306,0.0,1.0
2020-08-05,100.97,102.63,94.99,95.24,1191373,100.97,102.63,94.99,95.24,1191373,0.0,1.0
2020-08-06,101.15,102.94,97.9253,100.51,573743,101.15,102.94,97.9253,100.51,573743,0.0,1.0
2020-08-07,94.49,100.46,93.29,99.9,1555470,94.49,100.46,93.29,99.9,1555470,0.0,1.0
2020-08-10,87.6,98.97,85.72,98.97,1847661,87.6,98.97,85.72,98.97,1847661,0.0,1.0
2020-08-11,84.27,87.86,83.121,86.17,1227855,84.27,87.86,83.121,86.17,1227855,0.0,1.0
2020-08-12,85.83,87.12,84.31,84.5,993653,85.83,87.12,84.31,84.5,993653,0.0,1.0
2020-08-13,85.64,89.46,85.58,86.53,779092,85.64,89.46,85.58,86.53,779092,0.0,1.0
2020-08-14,86.47,88.43,84.15,86.54,901680,86.47,88.43,84.15,86.54,901680,0.0,1.0
2020-08-17,94.25,94.99,86.58,87.64,1069057,94.25,94.99,86.58,87.64,1069057,0.0,1.0
2020-08-18,93.91,95.06,91.85,95.06,483828,93.91,95.06,91.85,95.06,483828,0.0,1.0
2020-08-19,95.69,97.93,92.63,94.49,943309,95.69,97.93,92.63,94.49,943309,0.0,1.0
2020-08-20,97.18,98.0242,95.08,95.08,448896,97.18,98.0242,95.08,95.08,448896,0.0,1.0
2020-08-21,96.71,97.49,94.38,96.47,896050,96.71,97.49,94.38,96.47,896050,0.0,1.0
2020-08-24,93.61,98.23,91.58,98.06,1099667,93.61,98.23,91.58,98.06,1099667,0.0,1.0
2020-08-25,96.77,97.0318,90.3,93.0,1497605,96.77,97.0318,90.3,93.0,1497605,0.0,1.0
2020-08-26,103.0,104.435,97.16,98.88,1360439,103.0,104.435,97.16,98.88,1360439,0.0,1.0
2020-08-27,106.06,107.41,101.98,103.0,1570084,106.06,107.41,101.98,103.0,1570084,0.0,1.0
2020-08-28,100.31,106.58,98.19,103.5,3086175,100.31,106.58,98.19,103.5,3086175,0.0,1.0
2020-08-31,98.98,99.44,97.005,97.95,3712270,98.98,99.44,97.005,97.95,3712270,0.0,1.0
2020-09-01,98.33,100.0,96.775,97.0,4398401,98.33,100.0,96.775,97.0,4398401,0.0,1.0
2020-09-02,100.04,101.98,96.55,101.98,5475292,100.04,101.98,96.55,101.98,5475292,0.0,1.0
2020-09-03,90.13,97.89,88.74,97.11,3584779,90.13,97.89,88.74,97.11,3584779,0.0,1.0
2020-09-04,87.05,90.605,82.61,89.53,2445924,87.05,90.605,82.61,89.53,2445924,0.0,1.0
2020-09-08,84.02,87.49,82.205,83.0,1725099,84.02,87.49,82.205,83.0,1725099,0.0,1.0
2020-09-09,88.31,89.03,85.3,86.05,1530993,88.31,89.03,85.3,86.05,1530993,0.0,1.0
2020-09-10,91.3,95.16,89.01,89.07,2383979,91.3,95.16,89.01,89.07,2383979,0.0,1.0
2020-09-11,89.71,91.705,86.91,91.51,1944434,89.71,91.705,86.91,91.51,1944434,0.0,1.0
2020-09-14,88.77,91.55,86.7,90.51,1196196,88.77,91.55,86.7,90.51,1196196,0.0,1.0
2020-09-15,87.08,90.4,85.94,89.73,1450050,87.08,90.4,85.94,89.73,1450050,0.0,1.0
2020-09-16,84.67,90.84,84.67,87.99,1261881,84.67,90.84,84.67,87.99,1261881,0.0,1.0
2020-09-17,84.11,85.14,82.19,83.18,1295564,84.11,85.14,82.19,83.18,1295564,0.0,1.0
2020-09-18,87.04,87.25,83.67,84.92,5416611,87.04,87.25,83.67,84.92,5416611,0.0,1.0
2020-09-21,88.35,88.4,84.73,84.86,2861199,88.35,88.4,84.73,84.86,2861199,0.0,1.0
2020-09-22,91.65,92.12,87.71,89.07,1568804,91.65,92.12,87.71,89.07,1568804,0.0,1.0
2020-09-23,92.3,93.93,90.23,92.0,2064918,92.3,93.93,90.23,92.0,2064918,0.0,1.0
2020-09-24,93.8,95.0,88.52,91.05,2602477,93.8,95.0,88.52,91.05,2602477,0.0,1.0
2020-09-25,95.18,95.35,90.6357,93.77,965393,95.18,95.35,90.6357,93.77,965393,0.0,1.0
2020-09-28,97.54,98.1,95.02,96.04,1309163,97.54,98.1,95.02,96.04,1309163,0.0,1.0
2020-09-29,101.64,102.64,96.8303,97.84,2643463,101.64,102.64,96.8303,97.84,2643463,0.0,1.0
2020-09-30,100.31,103.38,99.21,101.36,1050541,100.31,103.38,99.21,101.36,1050541,0.0,1.0
2020-10-01,101.64,102.98,99.5,101.75,1476950,101.64,102.98,99.5,101.75,1476950,0.0,1.0
2020-10-02,101.09,102.17,97.72,99.14,758676,101.09,102.17,97.72,99.14,758676,0.0,1.0
2020-10-05,101.84,102.99,100.75,101.94,720080,101.84,102.99,100.75,101.94,720080,0.0,1.0
2020-10-06,103.61,106.43,102.0,105.57,1600490,103.61,106.43,102.0,105.57,1600490,0.0,1.0
2020-10-07,109.73,110.29,104.24,104.58,1468865,109.73,110.29,104.24,104.58,1468865,0.0,1.0
2020-10-08,110.44,111.41,107.2,111.0,940257,110.44,111.41,107.2,111.0,940257,0.0,1.0
2020-10-09,113.71,114.335,110.685,111.05,585278,113.71,114.335,110.685,111.05,585278,0.0,1.0
2020-10-12,115.34,117.25,112.62,115.12,824543,115.34,117.25,112.62,115.12,824543,0.0,1.0
2020-10-13,119.78,120.0,115.3,115.48,814059,119.78,120.0,115.3,115.48,814059,0.0,1.0
2020-10-14,119.83,120.77,117.33,120.0,645829,119.83,120.77,117.33,120.0,645829,0.0,1.0
2020-10-15,116.44,118.97,115.03,116.81,615677,116.44,118.97,115.03,116.81,615677,0.0,1.0
2020-10-16,116.06,120.14,115.96,117.97,387218,116.06,120.14,115.96,117.97,387218,0.0,1.0
2020-10-19,115.94,119.2,115.5701,116.44,363557,115.94,119.2,115.5701,116.44,363557,0.0,1.0
2020-10-20,112.86,117.3999,112.55,116.02,600633,112.86,117.3999,112.55,116.02,600633,0.0,1.0
2020-10-21,111.99,116.79,111.52,113.77,701271,111.99,116.79,111.52,113.77,701271,0.0,1.0
2020-10-22,109.81,114.04,108.5001,112.74,582356,109.81,114.04,108.5001,112.74,582356,0.0,1.0
2020-10-23,109.2,110.455,107.71,109.96,392735,109.2,110.455,107.71,109.96,392735,0.0,1.0
2020-10-26,107.7,111.18,104.16,108.45,661097,107.7,111.18,104.16,108.45,661097,0.0,1.0
2020-10-27,111.23,111.34,107.74,109.35,427738,111.23,111.34,107.74,109.35,427738,0.0,1.0
2020-10-28,108.68,110.345,106.05,109.41,632607,108.68,110.345,106.05,109.41,632607,0.0,1.0
2020-10-29,105.6,109.97,105.32,109.61,527315,105.6,109.97,105.32,109.61,527315,0.0,1.0
2020-10-30,100.0,106.79,99.66,105.0,1248276,100.0,106.79,99.66,105.0,1248276,0.0,1.0
2020-11-02,96.72,101.73,94.86,101.4,1329929,96.72,101.73,94.86,101.4,1329929,0.0,1.0
2020-11-03,99.74,100.46,96.9,97.8,664982,99.74,100.46,96.9,97.8,664982,0.0,1.0
2020-11-04,108.77,111.84,101.36,101.52,1146999,108.77,111.84,101.36,101.52,1146999,0.0,1.0
2020-11-05,110.88,113.21,109.04,112.0,950531,110.88,113.21,109.04,112.0,950531,0.0,1.0
2020-11-06,102.1,109.25,101.0,105.88,1952423,102.1,109.25,101.0,105.88,1952423,0.0,1.0
2020-11-09,97.35,99.33,90.83,99.01,3114167,97.35,99.33,90.83,99.01,3114167,0.0,1.0
2020-11-10,95.5,96.535,89.19,95.02,2042895,95.5,96.535,89.19,95.02,2042895,0.0,1.0
2020-11-11,95.7,96.1699,93.85,95.57,930214,95.7,96.1699,93.85,95.57,930214,0.0,1.0
2020-11-12,95.77,99.45,94.68,95.37,924908,95.77,99.45,94.68,95.37,924908,0.0,1.0
2020-11-13,95.24,98.41,94.21,97.0,777961,95.24,98.41,94.21,97.0,777961,0.0,1.0
2020-11-16,96.46,97.47,93.0,95.0,615325,96.46,97.47,93.0,95.0,615325,0.0,1.0
2020-11-17,98.8,99.84,96.498,97.88,1168470,98.8,99.84,96.498,97.88,1168470,0.0,1.0
2020-11-18,102.28,103.94,98.83,100.0,870437,102.28,103.94,98.83,100.0,870437,0.0,1.0
2020-11-19,106.29,106.95,100.325,102.83,784837,106.29,106.95,100.325,102.83,784837,0.0,1.0
2020-11-20,109.3,109.97,105.37,106.35,885537,109.3,109.97,105.37,106.35,885537,0.0,1.0
2020-11-23,114.97,116.09,108.76,110.1,1586544,114.97,116.09,108.76,110.1,1586544,0.0,1.0
2020-11-24,109.07,115.2,108.96,109.46,3155546,109.07,115.2,108.96,109.46,3155546,0.0,1.0
2020-11-25,114.03,115.2,108.52,109.48,2702715,114.03,115.2,108.52,109.48,2702715,0.0,1.0
2020-11-27,118.98,119.49,113.81,115.46,709878,118.98,119.49,113.81,115.46,709878,0.0,1.0
2020-11-30,122.71,123.4883,116.32,119.5,1695503,122.71,123.4883,116.32,119.5,1695503,0.0,1.0
2020-12-01,123.84,124.5,119.99,120.42,1305664,123.84,124.5,119.99,120.42,1305664,0.0,1.0
2020-12-02,117.7,122.89,117.13,121.89,1085342,117.7,122.89,117.13,121.89,1085342,0.0,1.0
2020-12-03,118.96,121.24,117.25,117.45,734468,118.96,121.24,117.25,117.45,734468,0.0,1.0
2020-12-04,126.23,129.91,121.44,121.89,2140138,126.23,129.91,121.44,121.89,2140138,0.0,1.0
2020-12-07,129.93,130.52,127.43,127.93,1276842,129.93,130.52,127.43,127.93,1276842,0.0,1.0
2020-12-08,131.56,132.09,129.0101,130.0,1421858,131.56,132.09,129.0101,130.0,1421858,0.0,1.0
2020-12-09,132.0,137.66,130.35,131.91,1693792,132.0,137.66,130.35,131.91,1693792,0.0,1.0
2020-12-10,137.11,137.24,129.09,130.55,1270216,137.11,137.24,129.09,130.55,1270216,0.0,1.0
2020-12-11,143.43,145.97,137.34,137.81,2392162,143.43,145.97,137.34,137.81,2392162,0.0,1.0
2020-12-14,143.0,145.49,140.1,143.45,1726812,143.0,145.49,140.1,143.45,1726812,0.0,1.0
2020-12-15,140.51,145.17,139.745,143.01,1399292,140.51,145.17,139.745,143.01,1399292,0.0,1.0
2020-12-16,142.68,143.09,138.16,141.13,1326070,142.68,143.09,138.16,141.13,1326070,0.0,1.0
2020-12-17,145.94,147.7895,142.79,143.09,1373378,145.94,147.7895,142.79,143.09,1373378,0.0,1.0
2020-12-18,148.08,149.24,145.06,148.44,2637276,148.08,149.24,145.06,148.44,2637276,0.0,1.0
2020-12-21,148.04,148.69,142.7,144.63,1103561,148.04,148.69,142.7,144.63,1103561,0.0,1.0
2020-12-22,153.8,154.03,148.2,149.22,1117859,153.8,154.03,148.2,149.22,1117859,0.0,1.0
2020-12-23,149.49,153.26,148.1459,153.0,866333,149.49,153.26,148.1459,153.0,866333,0.0,1.0
2020-12-24,148.39,151.52,147.15,151.05,532441,148.39,151.52,147.15,151.05,532441,0.0,1.0
2020-12-28,141.0,149.68,140.25,149.15,870564,141.0,149.68,140.25,149.15,870564,0.0,1.0
2020-12-29,138.65,142.97,136.79,142.97,848803,138.65,142.97,136.79,142.97,848803,0.0,1.0
2020-12-30,137.25,139.51,137.12,138.4,626906,137.25,139.51,137.12,138.4,626906,0.0,1.0
2020-12-31,136.5,138.15,135.5,137.79,647593,136.5,138.15,135.5,137.79,647593,0.0,1.0
2021-01-04,137.46,146.24,133.66,137.02,2741907,137.46,146.24,133.66,137.02,2741907,0.0,1.0
2021-01-05,139.59,142.91,136.59,138.06,1244942,139.59,142.91,136.59,138.06,1244942,0.0,1.0
2021-01-06,128.97,137.05,127.38,137.05,2216455,128.97,137.05,127.38,137.05,2216455,0.0,1.0
2021-01-07,135.85,136.55,130.98,130.98,1259455,135.85,136.55,130.98,130.98,1259455,0.0,1.0
2021-01-08,138.88,141.4,134.725,138.1,1662399,138.88,141.4,134.725,138.1,1662399,0.0,1.0
2021-01-11,133.27,138.25,133.27,136.55,985604,133.27,138.25,133.27,136.55,985604,0.0,1.0
2021-01-12,136.0,136.37,132.2501,134.11,698401,136.0,136.37,132.2501,134.11,698401,0.0,1.0
2021-01-13,134.5,137.53,133.41,137.0,841798,134.5,137.53,133.41,137.0,841798,0.0,1.0
2021-01-14,128.58,137.08,127.88,134.84,1066057,128.58,137.08,127.88,134.84,1066057,0.0,1.0
2021-01-15,127.74,131.29,127.01,129.96,1174388,127.74,131.29,127.01,129.96,1174388,0.0,1.0
2021-01-19,128.5,131.0,128.23,130.27,779905,128.5,131.0,128.23,130.27,779905,0.0,1.0
2021-01-20,128.25,130.625,127.98,130.12,1029502,128.25,130.625,127.98,130.12,1029502,0.0,1.0
2021-01-21,130.17,130.599,128.17,129.78,1042758,130.17,130.599,128.17,129.78,1042758,0.0,1.0
2021-01-22,131.13,132.33,130.3,130.58,639130,131.13,132.33,130.3,130.58,639130,0.0,1.0
2021-01-25,128.15,136.0,124.53,132.83,1683652,128.15,136.0,124.53,132.83,1683652,0.0,1.0
2021-01-26,119.53,128.96,119.23,128.32,1507938,119.53,128.96,119.23,128.32,1507938,0.0,1.0
2021-01-27,113.49,118.635,109.645,116.0,2456301,113.49,118.635,109.645,116.0,2456301,0.0,1.0
2021-01-28,124.99,126.69,115.65,117.02,2283600,124.99,126.69,115.65,117.02,2283600,0.0,1.0
2021-01-29,121.88,124.7,119.94,124.31,1246417,121.88,124.7,119.94,124.31,1246417,0.0,1.0
2021-02-01,130.74,131.4,123.01,123.01,1520904,130.74,131.4,123.01,123.01,1520904,0.0,1.0
2021-02-02,137.26,140.6,132.5003,133.25,1484235,137.26,140.6,132.5003,133.25,1484235,0.0,1.0
2021-02-03,134.2,137.91,132.04,137.48,848926,134.2,137.91,132.04,137.48,848926,0.0,1.0
2021-02-04,139.87,142.45,132.54,135.49,1404041,139.87,142.45,132.54,135.49,1404041,0.0,1.0
2021-02-05,184.69,190.3,153.88,153.88,6479794,184.69,190.3,153.88,153.88,6479794,0.0,1.0
2021-02-08,179.01,184.7687,175.79,180.0,2120067,179.01,184.7687,175.79,180.0,2120067,0.0,1.0
2021-02-09,173.75,180.98,171.25,179.45,2028608,173.75,180.98,171.25,179.45,2028608,0.0,1.0
2021-02-10,192.0,195.95,174.05,176.8,2659301,192.0,195.95,174.05,176.8,2659301,0.0,1.0
2021-02-11,186.18,192.9,184.81,188.11,1815609,186.18,192.9,184.81,188.11,1815609,0.0,1.0
2021-02-12,190.0,191.5,182.386,187.15,827619,190.0,191.5,182.386,187.15,827619,0.0,1.0
2021-02-16,183.46,193.68,178.2327,191.55,2034067,183.46,193.68,178.2327,191.55,2034067,0.0,1.0
2021-02-17,176.03,180.685,170.47,180.53,1013341,176.03,180.685,170.47,180.53,1013341,0.0,1.0
2021-02-18,180.0,180.59,171.1201,174.27,976642,180.0,180.59,171.1201,174.27,976642,0.0,1.0
2021-02-19,184.21,186.32,179.89,182.82,927409,184.21,186.32,179.89,182.82,927409,0.0,1.0
2021-02-22,173.01,183.74,171.63,180.0,1116576,173.01,183.74,171.63,180.0,1116576,0.0,1.0
2021-02-23,171.95,174.37,157.59,163.88,1301185,171.95,174.37,157.59,163.88,1301185,0.0,1.0
2021-02-24,169.42,172.58,162.07,171.73,928648,169.42,172.58,162.07,171.73,928648,0.0,1.0
2021-02-25,159.17,170.77,156.26,167.27,1396596,159.17,170.77,156.26,167.27,1396596,0.0,1.0
2021-02-26,165.01,166.79,155.72,163.35,1439182,165.01,166.79,155.72,163.35,1439182,0.0,1.0
2021-03-01,171.48,172.72,165.5563,167.85,1074398,171.48,172.72,165.5563,167.85,1074398,0.0,1.0
2021-03-02,163.0,173.32,162.385,173.14,1098295,163.0,173.32,162.385,173.14,1098295,0.0,1.0
2021-03-03,156.47,163.56,152.6,162.38,1127005,156.47,163.56,152.6,162.38,1127005,0.0,1.0
2021-03-04,148.66,156.82,142.14,154.96,2169829,148.66,156.82,142.14,154.96,2169829,0.0,1.0
2021-03-05,149.0,150.74,134.11,149.82,2164330,149.0,150.74,134.11,149.82,2164330,0.0,1.0
2021-03-08,138.81,152.0,136.62,147.41,1724177,138.81,152.0,136.62,147.41,1724177,0.0,1.0
2021-03-09,148.74,152.33,144.0423,145.1,1684980,148.74,152.33,144.0423,145.1,1684980,0.0,1.0
2021-03-10,144.76,154.15,142.785,152.08,891074,144.76,154.15,142.785,152.08,891074,0.0,1.0
2021-03-11,155.31,158.15,148.53,150.3,1275576,155.31,158.15,148.53,150.3,1275576,0.0,1.0
2021-03-12,160.4,163.52,148.09,150.8,1992908,160.4,163.52,148.09,150.8,1992908,0.0,1.0
2021-03-15,158.86,162.27,152.38,161.16,1114854,158.86,162.27,152.38,161.16,1114854,0.0,1.0
2021-03-16,151.8,163.5,148.45,159.99,1230578,151.8,163.5,148.45,159.99,1230578,0.0,1.0
2021-03-17,157.43,160.43,146.74,150.81,1363536,157.43,160.43,146.74,150.81,1363536,0.0,1.0
2021-03-18,144.33,153.32,143.06,153.32,1559602,144.33,153.32,143.06,153.32,1559602,0.0,1.0
2021-03-19,146.34,149.44,142.27,145.28,1240960,146.34,149.44,142.27,145.28,1240960,0.0,1.0
2021-03-22,151.96,154.94,148.0201,148.24,748288,151.96,154.94,148.0201,148.24,748288,0.0,1.0
2021-03-23,155.65,157.39,150.35,152.67,923309,155.65,157.39,150.35,152.67,923309,0.0,1.0
2021-03-24,144.46,157.29,143.14,156.56,940317,144.46,157.29,143.14,156.56,940317,0.0,1.0
2021-03-25,145.61,145.87,137.76,142.0,1568278,145.61,145.87,137.76,142.0,1568278,0.0,1.0
2021-03-26,146.0,150.21,140.765,146.73,1273046,146.0,150.21,140.765,146.73,1273046,0.0,1.0
2021-03-29,138.3,147.8,137.7175,146.15,1026327,138.3,147.8,137.7175,146.15,1026327,0.0,1.0
2021-03-30,137.62,139.99,133.57,136.4,2165287,137.62,139.99,133.57,136.4,2165287,0.0,1.0
2021-03-31,145.5,148.085,139.5205,139.83,1032024,145.5,148.085,139.5205,139.83,1032024,0.0,1.0
2021-04-01,149.87,155.72,148.27,149.21,1537674,149.87,155.72,148.27,149.21,1537674,0.0,1.0
2021-04-05,147.24,152.06,143.33,151.74,1002951,147.24,152.06,143.33,151.74,1002951,0.0,1.0
2021-04-06,152.26,153.2399,146.37,148.21,807782,152.26,153.2399,146.37,148.21,807782,0.0,1.0
2021-04-07,151.47,152.0,148.0,151.24,774420,151.47,152.0,148.0,151.24,774420,0.0,1.0
2021-04-08,157.84,158.84,153.3411,154.67,1083994,157.84,158.84,153.3411,154.67,1083994,0.0,1.0
2021-04-09,156.71,157.84,152.23,157.84,895352,156.71,157.84,152.23,157.84,895352,0.0,1.0
2021-04-12,153.62,155.52,149.39,155.52,710796,153.62,155.52,149.39,155.52,710796,0.0,1.0
2021-04-13,162.31,162.75,155.01,155.21,1178554,162.31,162.75,155.01,155.21,1178554,0.0,1.0
2021-04-14,161.02,167.46,160.52,163.0,1554873,161.02,167.46,160.52,163.0,1554873,0.0,1.0
2021-04-15,164.16,166.73,160.09,164.95,1033819,164.16,166.73,160.09,164.95,1033819,0.0,1.0
2021-04-16,160.73,164.49,157.29,164.49,476852,160.73,164.49,157.29,164.49,476852,0.0,1.0
2021-04-19,153.39,163.13,152.83,160.08,722167,153.39,163.13,152.83,160.08,722167,0.0,1.0
2021-04-20,148.93,155.5939,146.69,153.83,754405,148.93,155.5939,146.69,153.83,754405,0.0,1.0
2021-04-21,152.16,152.16,146.55,148.0,786946,152.16,152.16,146.55,148.0,786946,0.0,1.0
2021-04-22,153.32,158.96,151.2,153.0,670057,153.32,158.96,151.2,153.0,670057,0.0,1.0
2021-04-23,159.99,160.53,154.785,154.88,495745,159.99,160.53,154.785,154.88,495745,0.0,1.0
2021-04-26,166.76,167.0,159.17,161.06,483822,166.76,167.0,159.17,161.06,483822,0.0,1.0
2021-04-27,163.29,167.46,162.3,166.01,493405,163.29,167.46,162.3,166.01,493405,0.0,1.0
2021-04-28,162.43,166.7,160.62,161.51,796874,162.43,166.7,160.62,161.51,796874,0.0,1.0
2021-04-29,155.15,164.23,150.05,163.61,1063163,155.15,164.23,150.05,163.61,1063163,0.0,1.0
2021-04-30,154.63,158.05,153.62,155.0,1156749,154.63,158.05,153.62,155.0,1156749,0.0,1.0
2021-05-03,153.84,159.68,152.6,155.88,760091,153.84,159.68,152.6,155.88,760091,0.0,1.0
2021-05-04,146.26,151.72,141.14,150.0,2232152,146.26,151.72,141.14,150.0,2232152,0.0,1.0
2021-05-05,139.37,151.28,136.6,149.0,1066800,139.37,151.28,136.6,149.0,1066800,0.0,1.0
2021-05-06,130.33,137.81,128.0,137.35,2364411,130.33,137.81,128.0,137.35,2364411,0.0,1.0
2021-05-07,154.23,157.5564,147.01,152.285,3917059,154.23,157.5564,147.01,152.285,3917059,0.0,1.0
2021-05-10,142.07,151.99,139.85,150.79,1755471,142.07,151.99,139.85,150.79,1755471,0.0,1.0
2021-05-11,147.0,148.65,134.1,134.91,2307187,147.0,148.65,134.1,134.91,2307187,0.0,1.0
2021-05-12,139.32,145.99,137.74,142.26,1624457,139.32,145.99,137.74,142.26,1624457,0.0,1.0
2021-05-13,133.86,144.105,130.59,141.28,1154552,133.86,144.105,130.59,141.28,1154552,0.0,1.0
2021-05-14,140.43,141.3299,133.2,135.78,1229568,140.43,141.3299,133.2,135.78,1229568,0.0,1.0
2021-05-17,138.15,140.79,136.24,138.35,1132544,138.15,140.79,136.24,138.35,1132544,0.0,1.0
2021-05-18,142.28,144.61,137.51,140.0,1151472,142.28,144.61,137.51,140.0,1151472,0.0,1.0
2021-05-19,140.3,142.1599,135.92,137.53,1476591,140.3,142.1599,135.92,137.53,1476591,0.0,1.0
2021-05-20,145.75,147.71,142.66,143.78,1361402,145.75,147.71,142.66,143.78,1361402,0.0,1.0
2021-05-21,145.55,147.7394,143.4801,147.48,1570193,145.55,147.7394,143.4801,147.48,1570193,0.0,1.0
2021-05-24,148.68,150.13,145.12,147.85,2144616,148.68,150.13,145.12,147.85,2144616,0.0,1.0
2021-05-25,146.25,148.74,143.52,148.17,1514986,146.25,148.74,143.52,148.17,1514986,0.0,1.0
2021-05-26,149.5,150.6,146.95,147.5,1965748,149.5,150.6,146.95,147.5,1965748,0.0,1.0
2021-05-27,147.4,148.9799,144.34,147.91,1696815,147.4,148.9799,144.34,147.91,1696815,0.0,1.0
2021-05-28,148.92,154.0,148.2,149.0,1309616,148.92,154.0,148.2,149.0,1309616,0.0,1.0
2021-06-01,151.59,153.46,144.34,148.93,929517,151.59,153.46,144.34,148.93,929517,0.0,1.0
2021-06-02,155.94,156.15,150.27,151.0,858771,155.94,156.15,150.27,151.0,858771,0.0,1.0
2021-06-03,146.39,153.11,146.39,152.29,1110792,146.39,153.11,146.39,152.29,1110792,0.0,1.0
2021-06-04,148.48,150.8,147.75,148.77,736354,148.48,150.8,147.75,148.77,736354,0.0,1.0
2021-06-07,153.99,154.99,146.6,147.51,804311,153.99,154.99,146.6,147.51,804311,0.0,1.0
2021-06-08,160.65,161.29,153.98,154.84,1324494,160.65,161.29,153.98,154.84,1324494,0.0,1.0
2021-06-09,154.97,163.3,154.78,161.58,902309,154.97,163.3,154.78,161.58,902309,0.0,1.0
2021-06-10,155.93,156.68,152.5,154.36,636195,155.93,156.68,152.5,154.36,636195,0.0,1.0
2021-06-11,157.34,157.545,153.13,155.08,774769,157.34,157.545,153.13,155.08,774769,0.0,1.0
2021-06-14,157.05,159.1,155.9067,157.72,776611,157.05,159.1,155.9067,157.72,776611,0.0,1.0
2021-06-15,159.4,159.7,153.775,155.78,1155557,159.4,159.7,153.775,155.78,1155557,0.0,1.0
2021-06-16,162.62,163.97,157.37,159.4,1274798,162.62,163.97,157.37,159.4,1274798,0.0,1.0
2021-06-17,172.74,173.66,161.75,162.0,1457668,172.74,173.66,161.75,162.0,1457668,0.0,1.0
2021-06-18,178.5,179.85,169.5,170.08,1441521,178.5,179.85,169.5,170.08,1441521,0.0,1.0
2021-06-21,181.23,184.76,173.52,175.71,1281551,181.23,184.76,173.52,175.71,1281551,0.0,1.0
2021-06-22,186.61,188.51,180.5,181.0,857917,186.61,188.51,180.5,181.0,857917,0.0,1.0
2021-06-23,189.97,191.8,186.55,186.61,661916,189.97,191.8,186.55,186.61,661916,0.0,1.0
2021-06-24,187.23,192.5,185.5,190.0,1101498,187.23,192.5,185.5,190.0,1101498,0.0,1.0
2021-06-25,189.46,189.75,180.99,188.93,2053653,189.46,189.75,180.99,188.93,2053653,0.0,1.0
2021-06-28,186.6,192.89,183.49,190.0,1081548,186.6,192.89,183.49,190.0,1081548,0.0,1.0
2021-06-29,186.38,188.9,184.4,187.0,990698,186.38,188.9,184.4,187.0,990698,0.0,1.0
2021-06-30,183.18,186.315,182.06,186.01,875381,183.18,186.315,182.06,186.01,875381,0.0,1.0
2021-07-01,179.85,184.8,177.88,181.0,955915,179.85,184.8,177.88,181.0,955915,0.0,1.0
2021-07-02,184.7,185.0,180.0,181.6,764640,184.7,185.0,180.0,181.6,764640,0.0,1.0
2021-07-06,188.36,189.94,179.83,183.98,1630230,188.36,189.94,179.83,183.98,1630230,0.0,1.0
2021-07-07,189.53,194.8,186.5,190.2,1150305,189.53,194.8,186.5,190.2,1150305,0.0,1.0
2021-07-08,188.81,189.32,180.345,183.44,1537167,188.81,189.32,180.345,183.44,1537167,0.0,1.0
2021-07-09,190.61,191.16,186.86,186.99,703991,190.61,191.16,186.86,186.99,703991,0.0,1.0
2021-07-12,190.99,194.64,187.09,191.96,1068019,190.99,194.64,187.09,191.96,1068019,0.0,1.0
2021-07-13,191.11,195.655,187.13,189.98,1721847,191.11,195.655,187.13,189.98,1721847,0.0,1.0
2021-07-14,187.2,197.71,185.74,195.52,1643651,187.2,197.71,185.74,195.52,1643651,0.0,1.0
2021-07-15,179.65,190.7,178.07,187.0,2759061,179.65,190.7,178.07,187.0,2759061,0.0,1.0
2021-07-16,182.0,184.5,176.5,180.76,986796,182.0,184.5,176.5,180.76,986796,0.0,1.0
2021-07-19,188.54,190.12,175.9582,179.3,1727618,188.54,190.12,175.9582,179.3,1727618,0.0,1.0
2021-07-20,194.41,197.26,185.08,190.07,1221418,194.41,197.26,185.08,190.07,1221418,0.0,1.0
2021-07-21,200.42,200.83,192.0,194.06,989053,200.42,200.83,192.0,194.06,989053,0.0,1.0
2021-07-22,203.04,204.49,199.4153,202.0,705010,203.04,204.49,199.4153,202.0,705010,0.0,1.0
2021-07-23,208.14,208.49,201.65,204.67,830995,208.14,208.49,201.65,204.67,830995,0.0,1.0
2021-07-26,204.8,211.155,204.0401,206.98,814407,204.8,211.155,204.0401,206.98,814407,0.0,1.0
2021-07-27,203.3,205.78,192.53,205.78,891266,203.3,205.78,192.53,205.78,891266,0.0,1.0
2021-07-28,207.86,209.76,203.31,204.86,541653,207.86,209.76,203.31,204.86,541653,0.0,1.0
2021-07-29,205.82,211.85,205.375,206.79,502984,205.82,211.85,205.375,206.79,502984,0.0,1.0
2021-07-30,206.82,208.1799,203.254,203.78,607474,206.82,208.1799,203.254,203.78,607474,0.0,1.0
2021-08-02,207.05,209.65,201.98,207.18,362689,207.05,209.65,201.98,207.18,362689,0.0,1.0
2021-08-03,207.45,208.2959,203.7445,206.02,451270,207.45,208.2959,203.7445,206.02,451270,0.0,1.0
2021-08-04,205.95,208.9999,203.615,208.01,773294,205.95,208.9999,203.615,208.01,773294,0.0,1.0
2021-08-05,208.92,211.2,205.76,206.25,610047,208.92,211.2,205.76,206.25,610047,0.0,1.0
2021-08-06,202.92,209.77,200.06,207.35,848493,202.92,209.77,200.06,207.35,848493,0.0,1.0
2021-08-09,202.45,204.81,201.49,203.82,1006120,202.45,204.81,201.49,203.82,1006120,0.0,1.0
2021-08-10,199.73,204.88,196.86,203.1,864720,199.73,204.88,196.86,203.1,864720,0.0,1.0
2021-08-11,198.64,200.45,192.82,199.66,915046,198.64,200.45,192.82,199.66,915046,0.0,1.0
2021-08-12,204.33,205.23,194.74,196.68,727395,204.33,205.23,194.74,196.68,727395,0.0,1.0
2021-08-13,207.85,208.72,202.77,204.0,817311,207.85,208.72,202.77,204.0,817311,0.0,1.0
2021-08-16,200.59,206.3853,194.52,206.06,1223228,200.59,206.3853,194.52,206.06,1223228,0.0,1.0
2021-08-17,196.9,199.74,191.32,198.44,1032843,196.9,199.74,191.32,198.44,1032843,0.0,1.0
2021-08-18,204.92,208.89,196.26,197.77,1241541,204.92,208.89,196.26,197.77,1241541,0.0,1.0
2021-08-19,205.91,211.6799,204.32,207.03,893825,205.91,211.6799,204.32,207.03,893825,0.0,1.0
2021-08-20,209.35,210.85,204.53,204.93,833283,209.35,210.85,204.53,204.93,833283,0.0,1.0
2021-08-23,217.35,219.0,209.0,210.15,1006615,217.35,219.0,209.0,210.15,1006615,0.0,1.0
2021-08-24,217.17,221.1899,215.15,218.8,1168527,217.17,221.1899,215.15,218.8,1168527,0.0,1.0
2021-08-25,219.41,221.98,215.9,220.21,645052,219.41,221.98,215.9,220.21,645052,0.0,1.0
2021-08-26,219.05,222.79,217.6001,219.87,1041218,219.05,222.79,217.6001,219.87,1041218,0.0,1.0
2021-08-27,283.98,288.8799,237.0,249.03,10696852,283.98,288.8799,237.0,249.03,10696852,0.0,1.0
2021-08-30,282.08,291.17,270.0,290.0,2502700,282.08,291.17,270.0,290.0,2502700,0.0,1.0
2021-08-31,274.39,281.58,272.0,278.25,2332119,274.39,281.58,272.0,278.25,2332119,0.0,1.0
2021-09-01,277.13,282.4899,273.014,273.15,1256101,277.13,282.4899,273.014,273.15,1256101,0.0,1.0
2021-09-02,287.46,292.61,277.2,278.49,1484253,287.46,292.61,277.2,278.49,1484253,0.0,1.0
2021-09-03,297.14,299.15,287.04,289.15,1734926,297.14,299.15,287.04,289.15,1734926,0.0,1.0
2021-09-07,294.4,299.68,289.134,297.5,1770611,294.4,299.68,289.134,297.5,1770611,0.0,1.0
2021-09-08,297.53,301.99,288.64,292.53,1375851,297.53,301.99,288.64,292.53,1375851,0.0,1.0
2021-09-09,293.05,299.31,292.055,295.0,759245,293.05,299.31,292.055,295.0,759245,0.0,1.0
2021-09-10,281.04,289.77,280.45,285.95,1469840,281.04,289.77,280.45,285.95,1469840,0.0,1.0
2021-09-13,280.71,285.26,272.97,281.99,1406912,280.71,285.26,272.97,281.99,1406912,0.0,1.0
2021-09-14,286.63,291.19,283.36,283.36,1017599,286.63,291.19,283.36,283.36,1017599,0.0,1.0
2021-09-15,289.25,291.79,280.37,285.99,1306822,289.25,291.79,280.37,285.99,1306822,0.0,1.0
2021-09-16,296.56,297.29,286.58,287.82,1134816,296.56,297.29,286.58,287.82,1134816,0.0,1.0
2021-09-17,294.2,297.74,289.61,296.79,1982775,294.2,297.74,289.61,296.79,1982775,0.0,1.0
2021-09-20,283.75,288.4501,278.177,287.94,1564734,283.75,288.4501,278.177,287.94,1564734,0.0,1.0
2021-09-21,274.14,275.8,262.37,269.8,3703678,274.14,275.8,262.37,269.8,3703678,0.0,1.0
2021-09-22,274.32,279.5,267.255,276.35,6471309,274.32,279.5,267.255,276.35,6471309,0.0,1.0
2021-09-23,276.9,279.29,266.535,274.96,2971992,276.9,279.29,266.535,274.96,2971992,0.0,1.0
2021-09-24,273.13,275.83,267.33,275.83,1567829,273.13,275.83,267.33,275.83,1567829,0.0,1.0
2021-09-27,270.87,271.98,260.5,267.13,1852173,270.87,271.98,260.5,267.13,1852173,0.0,1.0
2021-09-28,258.77,265.32,251.69,265.11,2100277,258.77,265.32,251.69,265.11,2100277,0.0,1.0
2021-09-29,259.61,266.88,256.78,264.71,1535119,259.61,266.88,256.78,264.71,1535119,0.0,1.0
2021-09-30,266.95,271.455,259.84,261.82,1278084,266.95,271.455,259.84,261.82,1278084,0.0,1.0
2021-10-01,277.13,279.52,262.84,269.02,1460642,277.13,279.52,262.84,269.02,1460642,0.0,1.0
2021-10-04,261.3,273.04,254.15,272.78,1473620,261.3,273.04,254.15,272.78,1473620,0.0,1.0
2021-10-05,267.39,268.94,261.66,263.35,1445624,267.39,268.94,261.66,263.35,1445624,0.0,1.0
2021-10-06,273.52,277.84,262.29,263.21,1650355,273.52,277.84,262.29,263.21,1650355,0.0,1.0
2021-10-07,277.99,282.845,274.42,274.54,1098153,277.99,282.845,274.42,274.54,1098153,0.0,1.0
2021-10-08,274.33,282.98,270.43,279.56,899327,274.33,282.98,270.43,279.56,899327,0.0,1.0
2021-10-11,270.6,281.625,266.2101,271.6,857498,270.6,281.625,266.2101,271.6,857498,0.0,1.0
2021-10-12,280.09,283.86,272.36,275.35,1001423,280.09,283.86,272.36,275.35,1001423,0.0,1.0
2021-10-13,294.71,295.6717,281.25,281.25,1584122,294.71,295.6717,281.25,281.25,1584122,0.0,1.0
2021-10-14,300.64,308.65,296.7,299.47,1252254,300.64,308.65,296.7,299.47,1252254,0.0,1.0
2021-10-15,296.05,300.86,290.72,297.12,1081861,296.05,300.86,290.72,297.12,1081861,0.0,1.0
2021-10-18,295.96,302.555,292.25,298.26,1321227,295.96,302.555,292.25,298.26,1321227,0.0,1.0
2021-10-19,297.5,303.27,293.29,300.0,1336579,297.5,303.27,293.29,300.0,1336579,0.0,1.0
2021-10-20,295.76,305.6931,292.6,303.0,1030910,295.76,305.6931,292.6,303.0,1030910,0.0,1.0
2021-10-21,303.76,309.6299,293.17,294.19,1238296,303.76,309.6299,293.17,294.19,1238296,0.0,1.0
2021-10-22,302.13,306.0,296.86,303.01,650055,302.13,306.0,296.86,303.01,650055,0.0,1.0
2021-10-25,300.53,312.99,299.55,305.09,916707,300.53,312.99,299.55,305.09,916707,0.0,1.0
2021-10-26,286.29,307.04,285.55,303.52,1316377,286.29,307.04,285.55,303.52,1316377,0.0,1.0
2021-10-27,290.17,295.9999,288.305,289.07,928739,290.17,295.9999,288.305,289.07,928739,0.0,1.0
2021-10-28,291.51,296.125,288.88,289.36,435694,291.51,296.125,288.88,289.36,435694,0.0,1.0
2021-10-29,294.31,295.97,287.04,288.93,708689,294.31,295.97,287.04,288.93,708689,0.0,1.0
2021-11-01,299.75,299.88,292.99,292.99,874129,299.75,299.88,292.99,292.99,874129,0.0,1.0
2021-11-02,295.47,301.48,293.9,301.48,873054,295.47,301.48,293.9,301.48,873054,0.0,1.0
2021-11-03,293.21,300.0,286.61,300.0,1213587,293.21,300.0,286.61,300.0,1213587,0.0,1.0
2021-11-04,293.9,302.92,284.39,291.43,2093617,293.9,302.92,284.39,291.43,2093617,0.0,1.0
2021-11-05,334.46,343.5,315.3,338.5,3461181,334.46,343.5,315.3,338.5,3461181,0.0,1.0
2021-11-08,341.82,348.495,330.2101,336.82,1316852,341.82,348.495,330.2101,336.82,1316852,0.0,1.0
2021-11-09,342.26,348.0,333.28,345.83,1139447,342.26,348.0,333.28,345.83,1139447,0.0,1.0
2021-11-10,327.24,341.61,322.49,337.71,1264263,327.24,341.61,322.49,337.71,1264263,0.0,1.0
2021-11-11,330.4,337.51,325.59,332.59,1042320,330.4,337.51,325.59,332.59,1042320,0.0,1.0
2021-11-12,334.7,339.59,325.72,332.99,1013028,334.7,339.59,325.72,332.99,1013028,0.0,1.0
2021-11-15,325.81,336.77,320.89,335.0,1310103,325.81,336.77,320.89,335.0,1310103,0.0,1.0
2021-11-16,339.27,340.37,321.33,323.64,1339341,339.27,340.37,321.33,323.64,1339341,0.0,1.0
2021-11-17,324.38,345.55,320.2657,340.57,1720464,324.38,345.55,320.2657,340.57,1720464,0.0,1.0
2021-11-18,314.0,328.0,312.43,325.0,1651418,314.0,328.0,312.43,325.0,1651418,0.0,1.0
2021-11-19,318.17,329.67,314.12,317.87,1749500,318.17,329.67,314.12,317.87,1749500,0.0,1.0
2021-11-22,300.06,322.0,290.3152,321.62,1965618,300.06,322.0,290.3152,321.62,1965618,0.0,1.0
2021-11-23,295.02,308.8,282.51,297.29,2107151,295.02,308.8,282.51,297.29,2107151,0.0,1.0
2021-11-24,298.76,300.85,289.37,291.05,2024120,298.76,300.85,289.37,291.05,2024120,0.0,1.0
2021-11-26,300.0,308.2,295.0,295.0,1157187,300.0,308.2,295.0,295.0,1157187,0.0,1.0
2021-11-29,298.5,306.72,291.61,304.1,1765818,298.5,306.72,291.61,304.1,1765818,0.0,1.0
2021-11-30,280.85,307.1,275.75,301.49,5799684,280.85,307.1,275.75,301.49,5799684,0.0,1.0
2021-12-01,252.02,287.87,250.95,286.86,2350973,252.02,287.87,250.95,286.86,2350973,0.0,1.0
2021-12-02,251.3,254.96,238.07,248.78,2945699,251.3,254.96,238.07,248.78,2945699,0.0,1.0
2021-12-03,236.98,252.88,220.93,250.0,2905166,236.98,252.88,220.93,250.0,2905166,0.0,1.0
2021-12-06,232.81,242.27,224.19,234.32,2584242,232.81,242.27,224.19,234.32,2584242,0.0,1.0
2021-12-07,254.76,258.72,242.41,243.3,2727227,254.76,258.72,242.41,243.3,2727227,0.0,1.0
2021-12-08,264.47,269.48,248.11,254.76,1684267,264.47,269.48,248.11,254.76,1684267,0.0,1.0
2021-12-09,254.52,269.31,250.91,263.78,1600908,254.52,269.31,250.91,263.78,1600908,0.0,1.0
2021-12-10,255.04,268.91,250.21,258.01,1563739,255.04,268.91,250.21,258.01,1563739,0.0,1.0
2021-12-13,250.83,265.475,250.47,253.51,1271106,250.83,265.475,250.47,253.51,1271106,0.0,1.0
2021-12-14,241.13,247.89,233.5,243.97,1875939,241.13,247.89,233.5,243.97,1875939,0.0,1.0
2021-12-15,249.65,251.62,233.39,241.82,2331794,249.65,251.62,233.39,241.82,2331794,0.0,1.0
2021-12-16,232.99,255.58,225.2,250.65,2254464,232.99,255.58,225.2,250.65,2254464,0.0,1.0
2021-12-17,244.74,247.49,224.02,228.66,2941150,244.74,247.49,224.02,228.66,2941150,0.0,1.0
2021-12-20,242.19,245.3925,229.85,232.93,1900752,242.19,245.3925,229.85,232.93,1900752,0.0,1.0
2021-12-21,256.29,260.5,240.06,246.59,2059815,256.29,260.5,240.06,246.59,2059815,0.0,1.0
2021-12-22,258.29,262.65,250.5229,256.64,951385,258.29,262.65,250.5229,256.64,951385,0.0,1.0
2021-12-23,253.38,259.22,252.94,257.41,748445,253.38,259.22,252.94,257.41,748445,0.0,1.0
2021-12-27,253.42,260.91,252.48,255.46,680488,253.42,260.91,252.48,255.46,680488,0.0,1.0
2021-12-28,242.6,255.85,242.0,255.27,830550,242.6,255.85,242.0,255.27,830550,0.0,1.0
2021-12-29,248.64,249.975,238.29,245.0,640110,248.64,249.975,238.29,245.0,640110,0.0,1.0
2021-12-30,251.15,256.8029,246.37,247.99,818430,251.15,256.8029,246.37,247.99,818430,0.0,1.0
2021-12-31,249.15,255.28,248.0432,250.24,606265,249.15,255.28,248.0432,250.24,606265,0.0,1.0
2022-01-03,233.54,252.11,232.23,250.16,1427523,233.54,252.11,232.23,250.16,1427523,0.0,1.0
2022-01-04,218.42,235.085,200.567,235.085,4029866,218.42,235.085,200.567,235.085,4029866,0.0,1.0
2022-01-05,202.29,220.95,201.02,211.03,2303182,202.29,220.95,201.02,211.03,2303182,0.0,1.0
2022-01-06,202.9,210.7,194.22,201.0,1960023,202.9,210.7,194.22,201.0,1960023,0.0,1.0
2022-01-07,201.93,214.63,197.33,202.8,1403860,201.93,214.63,197.33,202.8,1403860,0.0,1.0
2022-01-10,200.99,202.1594,177.12,193.88,3538911,200.99,202.1594,177.12,193.88,3538911,0.0,1.0
2022-01-11,212.32,215.12,201.29,205.0,2333127,212.32,215.12,201.29,205.0,2333127,0.0,1.0
2022-01-12,205.0,220.0,203.12,212.32,2026356,205.0,220.0,203.12,212.32,2026356,0.0,1.0
2022-01-13,183.36,205.25,183.0701,205.01,2751758,183.36,205.25,183.0701,205.01,2751758,0.0,1.0
2022-01-14,181.12,187.75,174.29,183.99,2382629,181.12,187.75,174.29,183.99,2382629,0.0,1.0
2022-01-18,174.01,182.61,171.05,176.03,2095092,174.01,182.61,171.05,176.03,2095092,0.0,1.0
2022-01-19,167.94,177.67,167.77,172.71,2159494,167.94,177.67,167.77,172.71,2159494,0.0,1.0
2022-01-20,169.61,183.0,168.88,171.46,2634380,169.61,183.0,168.88,171.46,2634380,0.0,1.0
2022-01-21,156.89,172.44,154.9601,168.14,2186693,156.89,172.44,154.9601,168.14,2186693,0.0,1.0
2022-01-24,166.73,167.22,144.5801,152.0,3369817,166.73,167.22,144.5801,152.0,3369817,0.0,1.0
2022-01-25,158.0,165.83,154.71,161.1,2011709,158.0,165.83,154.71,161.1,2011709,0.0,1.0
2022-01-26,162.16,173.51,159.88,165.14,4573265,162.16,173.51,159.88,165.14,4573265,0.0,1.0
2022-01-27,156.08,172.2,154.243,165.22,2696681,156.08,172.2,154.243,165.22,2696681,0.0,1.0
2022-01-28,168.06,168.12,151.0,158.51,2503955,168.06,168.12,151.0,158.51,2503955,0.0,1.0
2022-01-31,188.21,189.5,170.96,170.96,3906493,188.21,189.5,170.96,170.96,3906493,0.0,1.0
2022-02-01,193.73,197.57,184.61,193.52,3946302,193.73,197.57,184.61,193.52,3946302,0.0,1.0
2022-02-02,184.67,199.16,184.67,192.81,4354873,184.67,199.16,184.67,192.81,4354873,0.0,1.0
2022-02-03,170.28,179.98,168.6,176.75,3557372,170.28,179.98,168.6,176.75,3557372,0.0,1.0
2022-02-04,231.67,241.69,200.25,202.14,9630824,231.67,241.69,200.25,202.14,9630824,0.0,1.0
2022-02-07,229.79,243.94,226.5801,230.0,3159178,229.79,243.94,226.5801,230.0,3159178,0.0,1.0
2022-02-08,236.21,237.11,224.3918,229.3,1908810,236.21,237.11,224.3918,229.3,1908810,0.0,1.0
2022-02-09,247.48,247.94,231.31,236.95,2828423,247.48,247.94,231.31,236.95,2828423,0.0,1.0
2022-02-10,252.06,262.1699,241.967,246.92,3032168,252.06,262.1699,241.967,246.92,3032168,0.0,1.0
2022-02-11,236.79,260.75,234.75,250.01,3366411,236.79,260.75,234.75,250.01,3366411,0.0,1.0
2022-02-14,240.0,250.47,232.23,235.51,1842463,240.0,250.47,232.23,235.51,1842463,0.0,1.0
2022-02-15,253.72,255.5,240.19,243.47,2253554,253.72,255.5,240.19,243.47,2253554,0.0,1.0
2022-02-16,256.9,257.81,243.42,249.15,1800534,256.9,257.81,243.42,249.15,1800534,0.0,1.0
2022-02-17,232.04,254.99,226.1,254.07,2752886,232.04,254.99,226.1,254.07,2752886,0.0,1.0
2022-02-18,224.23,239.579,222.83,233.63,1863211,224.23,239.579,222.83,233.63,1863211,0.0,1.0
2022-02-22,222.53,231.52,218.01,221.66,1286006,222.53,231.52,218.01,221.66,1286006,0.0,1.0
2022-02-23,206.32,224.05,205.04,219.45,2102461,206.32,224.05,205.04,219.45,2102461,0.0,1.0
2022-02-24,227.29,228.83,194.0,198.75,2180692,227.29,228.83,194.0,198.75,2180692,0.0,1.0
2022-02-25,229.36,234.52,219.12,226.01,1611768,229.36,234.52,219.12,226.01,1611768,0.0,1.0
2022-02-28,237.88,243.8,229.05,234.88,2099593,237.88,243.8,229.05,234.88,2099593,0.0,1.0
2022-03-01,230.21,247.58,228.02,238.06,1656663,230.21,247.58,228.02,238.06,1656663,0.0,1.0
2022-03-02,234.41,235.79,221.7,233.86,1450957,234.41,235.79,221.7,233.86,1450957,0.0,1.0
2022-03-03,218.58,234.77,214.28,233.88,2369115,218.58,234.77,214.28,233.88,2369115,0.0,1.0
2022-03-04,205.26,222.49,199.44,222.11,2052141,205.26,222.49,199.44,222.11,2052141,0.0,1.0
2022-03-07,185.66,212.98,184.71,209.41,2513839,185.66,212.98,184.71,209.41,2513839,0.0,1.0
2022-03-08,184.19,194.5,176.83,182.76,2642353,184.19,194.5,176.83,182.76,2642353,0.0,1.0
2022-03-09,200.52,203.48,191.39,192.58,1920969,200.52,203.48,191.39,192.58,1920969,0.0,1.0
2022-03-10,204.88,206.5,190.115,193.99,1936022,204.88,206.5,190.115,193.99,1936022,0.0,1.0
2022-03-11,187.51,208.0,187.26,206.0,1478860,187.51,208.0,187.26,206.0,1478860,0.0,1.0
2022-03-14,172.4,187.0,167.04,183.29,2348437,172.4,187.0,167.04,183.29,2348437,0.0,1.0
2022-03-15,175.42,177.92,166.08,173.53,2467957,175.42,177.92,166.08,173.53,2467957,0.0,1.0
2022-03-16,198.28,200.7,180.1,180.56,3005436,198.28,200.7,180.1,180.56,3005436,0.0,1.0
2022-03-17,209.73,210.68,191.39,192.45,1651172,209.73,210.68,191.39,192.45,1651172,0.0,1.0
2022-03-18,224.83,227.76,205.31,206.11,3212975,224.83,227.76,205.31,206.11,3212975,0.0,1.0
2022-03-21,221.93,228.78,213.51,219.22,1747050,221.93,228.78,213.51,219.22,1747050,0.0,1.0
2022-03-22,229.39,237.75,219.18,221.57,1692471,229.39,237.75,219.18,221.57,1692471,0.0,1.0
2022-03-23,233.82,239.37,218.8001,226.46,1481734,233.82,239.37,218.8001,226.46,1481734,0.0,1.0
2022-03-24,236.44,238.6,225.69,233.81,1366877,236.44,238.6,225.69,233.81,1366877,0.0,1.0
2022-03-25,219.57,238.0,212.99,237.64,1647077,219.57,238.0,212.99,237.64,1647077,0.0,1.0
2022-03-28,231.77,232.19,218.205,220.89,1292875,231.77,232.19,218.205,220.89,1292875,0.0,1.0
2022-03-29,241.07,243.95,230.01,235.11,1231174,241.07,243.95,230.01,235.11,1231174,0.0,1.0
2022-03-30,232.15,241.68,230.29,238.27,1204427,232.15,241.68,230.29,238.27,1204427,0.0,1.0
2022-03-31,226.79,238.0,226.74,233.56,1196453,226.79,238.0,226.74,233.56,1196453,0.0,1.0
2022-04-01,232.5,238.7097,220.59,223.12,1356458,232.5,238.7097,220.59,223.12,1356458,0.0,1.0
2022-04-04,243.15,244.89,232.03,232.18,1199325,243.15,244.89,232.03,232.18,1199325,0.0,1.0
2022-04-05,225.27,243.99,221.87,243.99,1453030,225.27,243.99,221.87,243.99,1453030,0.0,1.0
2022-04-06,212.86,222.61,205.675,219.04,1783734,212.86,222.61,205.675,219.04,1783734,0.0,1.0
2022-04-07,205.66,218.0,199.72,211.31,1834633,205.66,218.0,199.72,211.31,1834633,0.0,1.0
2022-04-08,200.32,207.41,199.72,202.81,1045389,200.32,207.41,199.72,202.81,1045389,0.0,1.0
2022-04-11,202.32,205.855,192.86,196.96,1210513,202.32,205.855,192.86,196.96,1210513,0.0,1.0
2022-04-12,200.54,217.91,198.775,207.37,1373262,200.54,217.91,198.775,207.37,1373262,0.0,1.0
2022-04-13,209.57,210.99,198.19,198.27,952329,209.57,210.99,198.19,198.27,952329,0.0,1.0
2022-04-14,196.01,208.98,195.891,208.3,1136413,196.01,208.98,195.891,208.3,1136413,0.0,1.0
2022-04-18,192.22,194.87,186.19,194.09,1228846,192.22,194.87,186.19,194.09,1228846,0.0,1.0
2022-04-19,206.82,209.74,193.6406,194.78,1744666,206.82,209.74,193.6406,194.78,1744666,0.0,1.0
2022-04-20,195.66,209.13,192.21,207.94,1436575,195.66,209.13,192.21,207.94,1436575,0.0,1.0
2022-04-21,178.28,205.92,177.56,199.52,2083939,178.28,205.92,177.56,199.52,2083939,0.0,1.0
2022-04-22,172.53,186.0,171.58,178.99,1342228,172.53,186.0,171.58,178.99,1342228,0.0,1.0
2022-04-25,182.9,184.82,171.16,173.98,1503789,182.9,184.82,171.16,173.98,1503789,0.0,1.0
2022-04-26,174.03,183.3112,172.24,181.59,1304473,174.03,183.3112,172.24,181.59,1304473,0.0,1.0
2022-04-27,172.82,181.34,169.73,174.19,1415034,172.82,181.34,169.73,174.19,1415034,0.0,1.0
2022-04-28,182.7,186.36,170.905,175.97,1474329,182.7,186.36,170.905,175.97,1474329,0.0,1.0
2022-04-29,170.71,189.97,169.94,180.61,1881302,170.71,189.97,169.94,180.61,1881302,0.0,1.0
2022-05-02,175.75,178.94,165.6,168.0,2239790,175.75,178.94,165.6,168.0,2239790,0.0,1.0
2022-05-03,168.18,176.76,162.27,173.78,2519795,168.18,176.76,162.27,173.78,2519795,0.0,1.0
2022-05-04,175.45,176.62,150.975,170.05,4348098,175.45,176.62,150.975,170.05,4348098,0.0,1.0
2022-05-05,152.24,173.765,145.72,170.23,6315060,152.24,173.765,145.72,170.23,6315060,0.0,1.0
2022-05-06,121.0,134.99,109.09,125.16,9613646,121.0,134.99,109.09,125.16,9613646,0.0,1.0
2022-05-09,107.91,118.73,105.71,118.73,6327336,107.91,118.73,105.71,118.73,6327336,0.0,1.0
2022-05-10,107.24,117.48,97.59,111.25,5053916,107.24,117.48,97.59,111.25,5053916,0.0,1.0
2022-05-11,97.45,113.1,96.29,105.96,3603223,97.45,113.1,96.29,105.96,3603223,0.0,1.0
2022-05-12,99.99,104.82,89.87,95.09,4010829,99.99,104.82,89.87,95.09,4010829,0.0,1.0
2022-05-13,118.54,120.09,104.5,104.66,4909667,118.54,120.09,104.5,104.66,4909667,0.0,1.0
2022-05-16,109.4,120.35,108.205,116.25,1997825,109.4,120.35,108.205,116.25,1997825,0.0,1.0
2022-05-17,108.37,117.14,105.19,113.86,4027277,108.37,117.14,105.19,113.86,4027277,0.0,1.0
2022-05-18,101.63,111.08,100.4453,106.69,2073179,101.63,111.08,100.4453,106.69,2073179,0.0,1.0
2022-05-19,114.42,121.5,101.7772,103.33,4893456,114.42,121.5,101.7772,103.33,4893456,0.0,1.0
2022-05-20,118.63,121.58,109.83,119.36,3840375,118.63,121.58,109.83,119.36,3840375,0.0,1.0
2022-05-23,114.66,121.775,110.52,115.31,2899107,114.66,121.775,110.52,115.31,2899107,0.0,1.0
2022-05-24,104.32,111.22,100.08,111.22,2474129,104.32,111.22,100.08,111.22,2474129,0.0,1.0
2022-05-25,111.74,113.31,103.01,104.5,1916921,111.74,113.31,103.01,104.5,1916921,0.0,1.0
2022-05-26,116.2,117.68,107.79,108.33,1559940,116.2,117.68,107.79,108.33,1559940,0.0,1.0
2022-05-27,125.3,125.39,117.84,117.84,2391522,125.3,125.39,117.84,117.84,2391522,0.0,1.0
2022-05-31,118.24,128.0,116.08,124.84,2853323,118.24,128.0,116.08,124.84,2853323,0.0,1.0
2022-06-01,115.67,123.47,113.26,119.79,1334471,115.67,123.47,113.26,119.79,1334471,0.0,1.0
2022-06-02,127.16,128.95,116.355,116.47,2332412,127.16,128.95,116.355,116.47,2332412,0.0,1.0
2022-06-03,127.39,130.51,121.564,123.99,2126209,127.39,130.51,121.564,123.99,2126209,0.0,1.0
2022-06-06,129.15,132.47,124.76,130.0,2519395,129.15,132.47,124.76,130.0,2519395,0.0,1.0
2022-06-07,136.22,136.37,125.52,126.7,1868939,136.22,136.37,125.52,126.7,1868939,0.0,1.0
2022-06-08,135.02,139.82,132.605,134.17,1790161,135.02,139.82,132.605,134.17,1790161,0.0,1.0
2022-06-09,128.04,136.29,127.26,131.94,1364332,128.04,136.29,127.26,131.94,1364332,0.0,1.0
2022-06-10,117.85,124.71,114.35,124.63,1925036,117.85,124.71,114.35,124.63,1925036,0.0,1.0
2022-06-13,105.8,112.26,102.08,108.56,2249214,105.8,112.26,102.08,108.56,2249214,0.0,1.0
2022-06-14,105.97,109.12,103.732,105.0,1628150,105.97,109.12,103.732,105.0,1628150,0.0,1.0
2022-06-15,113.31,115.94,107.25,108.55,1244057,113.31,115.94,107.25,108.55,1244057,0.0,1.0
2022-06-16,104.87,113.23,103.12,111.0,1576345,104.87,113.23,103.12,111.0,1576345,0.0,1.0
2022-06-17,109.47,112.45,104.45,104.45,2060340,109.47,112.45,104.45,104.45,2060340,0.0,1.0
2022-06-21,112.81,117.54,111.25,111.25,1245180,112.81,117.54,111.25,111.25,1245180,0.0,1.0
2022-06-22,112.89,119.8,109.63,109.73,1762486,112.89,119.8,109.63,109.73,1762486,0.0,1.0
2022-06-23,124.56,124.95,111.72,114.02,2944337,124.56,124.95,111.72,114.02,2944337,0.0,1.0
2022-06-24,130.48,131.74,124.55,126.22,3906640,130.48,131.74,124.55,126.22,3906640,0.0,1.0
2022-06-27,124.82,130.42,122.78,129.15,1417137,124.82,130.42,122.78,129.15,1417137,0.0,1.0
2022-06-28,115.54,126.89,113.445,125.13,1161210,115.54,126.89,113.445,125.13,1161210,0.0,1.0
2022-06-29,114.55,117.79,111.26,115.5,1255417,114.55,117.79,111.26,115.5,1255417,0.0,1.0
2022-06-30,109.94,113.1461,104.14,112.34,1556792,109.94,113.1461,104.14,112.34,1556792,0.0,1.0
2022-07-01,113.69,115.4089,109.0614,111.7,1626605,113.69,115.4089,109.0614,111.7,1626605,0.0,1.0
2022-07-05,126.45,127.71,111.638,112.0,2102540,126.45,127.71,111.638,112.0,2102540,0.0,1.0
2022-07-06,123.39,130.52,122.26,126.03,1804847,123.39,130.52,122.26,126.03,1804847,0.0,1.0
2022-07-07,131.78,132.25,122.75,122.75,1523654,131.78,132.25,122.75,122.75,1523654,0.0,1.0
2022-07-08,129.89,134.23,125.635,128.48,1123423,129.89,134.23,125.635,128.48,1123423,0.0,1.0
2022-07-11,126.12,128.74,121.05,128.74,1421663,126.12,128.74,121.05,128.74,1421663,0.0,1.0
2022-07-12,122.43,132.28,120.56,127.98,1485690,122.43,132.28,120.56,127.98,1485690,0.0,1.0
2022-07-13,122.41,125.76,115.22,118.86,1314103,122.41,125.76,115.22,118.86,1314103,0.0,1.0
2022-07-14,117.2,121.02,113.93,121.02,1149679,117.2,121.02,113.93,121.02,1149679,0.0,1.0
2022-07-15,122.22,123.095,116.55,119.38,963325,122.22,123.095,116.55,119.38,963325,0.0,1.0
2022-07-18,125.16,129.16,123.7601,124.12,977600,125.16,129.16,123.7601,124.12,977600,0.0,1.0
2022-07-19,126.32,128.49,121.75,127.47,1172422,126.32,128.49,121.75,127.47,1172422,0.0,1.0
2022-07-20,138.75,139.93,127.34,127.48,1790102,138.75,139.93,127.34,127.48,1790102,0.0,1.0
2022-07-21,137.88,141.75,135.26,137.7,1100696,137.88,141.75,135.26,137.7,1100696,0.0,1.0
2022-07-22,129.57,140.29,127.0,137.06,1243591,129.57,140.29,127.0,137.06,1243591,0.0,1.0
2022-07-25,125.75,129.605,123.4,129.06,1066432,125.75,129.605,123.4,129.06,1066432,0.0,1.0
2022-07-26,120.2,122.66,118.17,122.5,1403695,120.2,122.66,118.17,122.5,1403695,0.0,1.0
2022-07-27,128.85,130.05,122.24,125.37,1029759,128.85,130.05,122.24,125.37,1029759,0.0,1.0
2022-07-28,132.4,132.5,123.13,128.01,900393,132.4,132.5,123.13,128.01,900393,0.0,1.0
2022-07-29,135.08,136.8,129.43,132.58,1184407,135.08,136.8,129.43,132.58,1184407,0.0,1.0
2022-08-01,134.67,139.31,129.48,134.76,1080223,134.67,139.31,129.48,134.76,1080223,0.0,1.0
2022-08-02,136.35,139.735,131.03,131.55,1275788,136.35,139.735,131.03,131.55,1275788,0.0,1.0
2022-08-03,143.41,143.66,135.91,137.59,1340264,143.41,143.66,135.91,137.59,1340264,0.0,1.0
2022-08-04,141.44,143.08,136.43,140.81,1096512,141.44,143.08,136.43,140.81,1096512,0.0,1.0
2022-08-05,142.46,144.87,134.37,136.0,1472934,142.46,144.87,134.37,136.0,1472934,0.0,1.0
2022-08-08,147.93,154.775,143.81,143.81,1433653,147.93,154.775,143.81,143.81,1433653,0.0,1.0
2022-08-09,144.92,147.5,141.06,145.32,1359406,144.92,147.5,141.06,145.32,1359406,0.0,1.0
2022-08-10,162.51,162.72,152.68,153.98,2010766,162.51,162.72,152.68,153.98,2010766,0.0,1.0
2022-08-11,150.57,167.62,148.785,164.78,2855206,150.57,167.62,148.785,164.78,2855206,0.0,1.0
2022-08-12,157.64,158.5,151.13,154.52,1480193,157.64,158.5,151.13,154.52,1480193,0.0,1.0
2022-08-15,159.47,160.9,154.08,155.88,1556275,159.47,160.9,154.08,155.88,1556275,0.0,1.0
2022-08-16,154.64,157.54,149.59,157.11,2013652,154.64,157.54,149.59,157.11,2013652,0.0,1.0
2022-08-17,151.38,152.57,147.76,150.0,2286722,151.38,152.57,147.76,150.0,2286722,0.0,1.0
2022-08-18,149.4,151.28,145.58,151.01,4019665,149.4,151.28,145.58,151.01,4019665,0.0,1.0
2022-08-19,174.29,177.7099,165.66,174.4,9855316,174.29,177.7099,165.66,174.4,9855316,0.0,1.0
2022-08-22,162.91,170.0,160.69,169.98,3812214,162.91,170.0,160.69,169.98,3812214,0.0,1.0
2022-08-23,163.9,173.3,162.17,165.06,2125709,163.9,173.3,162.17,165.06,2125709,0.0,1.0
2022-08-24,172.13,173.99,163.01,163.24,2202612,172.13,173.99,163.01,163.24,2202612,0.0,1.0
2022-08-25,177.31,177.75,170.63,174.66,1541599,177.31,177.75,170.63,174.66,1541599,0.0,1.0
2022-08-26,167.66,179.85,165.77,179.0,1613546,167.66,179.85,165.77,179.0,1613546,0.0,1.0
2022-08-29,162.69,169.17,162.22,165.0,1570428,162.69,169.17,162.22,165.0,1570428,0.0,1.0
2022-08-30,166.28,169.715,161.18,165.75,1261509,166.28,169.715,161.18,165.75,1261509,0.0,1.0
2022-08-31,161.88,171.99,160.58,167.53,1803843,161.88,171.99,160.58,167.53,1803843,0.0,1.0
2022-09-01,149.87,159.21,148.31,158.25,3487653,149.87,159.21,148.31,158.25,3487653,0.0,1.0
2022-09-02,149.64,155.65,146.47,153.24,1977571,149.64,155.65,146.47,153.24,1977571,0.0,1.0
2022-09-06,148.91,151.06,143.45,149.83,1629337,148.91,151.06,143.45,149.83,1629337,0.0,1.0
2022-09-07,156.38,156.98,147.53,148.0,1396536,156.38,156.98,147.53,148.0,1396536,0.0,1.0
2022-09-08,161.45,161.81,153.2695,153.75,1319629,161.45,161.81,153.2695,153.75,1319629,0.0,1.0
2022-09-09,167.39,169.1,163.4,163.46,1337423,167.39,169.1,163.4,163.46,1337423,0.0,1.0
2022-09-12,172.35,175.54,167.56,172.71,3040448,172.35,175.54,167.56,172.71,3040448,0.0,1.0
2022-09-13,162.34,164.85,158.85,160.0,1824552,162.34,164.85,158.85,160.0,1824552,0.0,1.0
2022-09-14,163.12,163.8,158.75,163.35,1358367,163.12,163.8,158.75,163.35,1358367,0.0,1.0
2022-09-15,158.84,168.6712,157.99,160.06,1679471,158.84,168.6712,157.99,160.06,1679471,0.0,1.0
2022-09-16,149.16,155.89,148.41,155.42,2382302,149.16,155.89,148.41,155.42,2382302,0.0,1.0
2022-09-19,144.03,148.6,143.45,146.13,2469677,144.03,148.6,143.45,146.13,2469677,0.0,1.0
2022-09-20,142.06,144.58,140.52,142.26,1432957,142.06,144.58,140.52,142.26,1432957,0.0,1.0
2022-09-21,138.52,146.99,137.76,143.43,1630493,138.52,146.99,137.76,143.43,1630493,0.0,1.0
2022-09-22,130.14,139.05,129.01,137.46,1843250,130.14,139.05,129.01,137.46,1843250,0.0,1.0
2022-09-23,125.74,129.525,122.39,127.37,2317074,125.74,129.525,122.39,127.37,2317074,0.0,1.0
2022-09-26,124.31,130.23,124.29,125.38,1542178,124.31,130.23,124.29,125.38,1542178,0.0,1.0
2022-09-27,128.73,131.39,125.85,128.7,1459689,128.73,131.39,125.85,128.7,1459689,0.0,1.0
2022-09-28,133.68,135.815,128.135,129.0,2126892,133.68,135.815,128.135,129.0,2126892,0.0,1.0
2022-09-29,135.22,140.27,126.06,129.14,4896843,135.22,140.27,126.06,129.14,4896843,0.0,1.0
2022-09-30,132.37,139.255,131.25,132.48,1659936,132.37,139.255,131.25,132.48,1659936,0.0,1.0
2022-10-03,138.18,139.69,132.23,133.6,1744462,138.18,139.69,132.23,133.6,1744462,0.0,1.0
2022-10-04,150.06,152.26,143.09,143.8,3350204,150.06,152.26,143.09,143.8,3350204,0.0,1.0
2022-10-05,150.51,151.58,143.29,146.75,1230708,150.51,151.58,143.29,146.75,1230708,0.0,1.0
2022-10-06,148.32,154.12,147.08,149.98,1243031,148.32,154.12,147.08,149.98,1243031,0.0,1.0
2022-10-07,138.54,143.505,137.4735,143.35,1413500,138.54,143.505,137.4735,143.35,1413500,0.0,1.0
2022-10-10,129.01,138.74,126.34,137.95,1882303,129.01,138.74,126.34,137.95,1882303,0.0,1.0
2022-10-11,124.22,128.68,119.43,127.2,2180243,124.22,128.68,119.43,127.2,2180243,0.0,1.0
2022-10-12,123.36,125.25,119.16,124.05,1444035,123.36,125.25,119.16,124.05,1444035,0.0,1.0
2022-10-13,122.53,125.55,112.255,116.34,1841335,122.53,125.55,112.255,116.34,1841335,0.0,1.0
2022-10-14,118.37,127.58,117.1525,125.18,1341772,118.37,127.58,117.1525,125.18,1341772,0.0,1.0
2022-10-17,125.18,128.68,123.0,123.0,1579380,125.18,128.68,123.0,123.0,1579380,0.0,1.0
2022-10-18,131.79,136.46,127.59,132.55,1755528,131.79,136.46,127.59,132.55,1755528,0.0,1.0
2022-10-19,126.34,131.82,124.75,127.83,1417986,126.34,131.82,124.75,127.83,1417986,0.0,1.0
2022-10-20,127.37,133.14,124.45,124.45,1261771,127.37,133.14,124.45,124.45,1261771,0.0,1.0
2022-10-21,128.38,128.48,120.8,126.11,1337028,128.38,128.48,120.8,126.11,1337028,0.0,1.0
2022-10-24,126.5,128.3,121.62,127.75,1080664,126.5,128.3,121.62,127.75,1080664,0.0,1.0
2022-10-25,133.8,135.1,128.43,129.01,1724755,133.8,135.1,128.43,129.01,1724755,0.0,1.0
2022-10-26,128.96,138.075,128.375,129.78,1380484,128.96,138.075,128.375,129.78,1380484,0.0,1.0
2022-10-27,134.46,136.88,130.67,130.75,2035625,134.46,136.88,130.67,130.75,2035625,0.0,1.0
2022-10-28,133.98,136.655,128.2,132.87,1305801,133.98,136.655,128.2,132.87,1305801,0.0,1.0
2022-10-31,133.36,134.91,131.61,132.43,1331097,133.36,134.91,131.61,132.43,1331097,0.0,1.0
2022-11-01,130.44,139.0,130.37,138.56,1461946,130.44,139.0,130.37,138.56,1461946,0.0,1.0
2022-11-02,116.52,130.29,116.0,130.0,3638214,116.52,130.29,116.0,130.0,3638214,0.0,1.0
2022-11-03,116.13,123.27,113.89,115.96,3547616,116.13,123.27,113.89,115.96,3547616,0.0,1.0
2022-11-04,106.33,114.5,98.35,114.0,8257300,106.33,114.5,98.35,114.0,8257300,0.0,1.0
2022-11-07,104.42,107.8,100.59,107.68,3455350,104.42,107.8,100.59,107.68,3455350,0.0,1.0
2022-11-08,104.25,107.9029,100.3741,105.39,2301986,104.25,107.9029,100.3741,105.39,2301986,0.0,1.0
2022-11-09,99.36,102.7964,97.37,101.98,2616466,99.36,102.7964,97.37,101.98,2616466,0.0,1.0
2022-11-10,120.14,120.15,111.73,112.02,4497861,120.14,120.15,111.73,112.02,4497861,0.0,1.0
2022-11-11,125.38,130.3,119.04,119.65,2649452,125.38,130.3,119.04,119.65,2649452,0.0,1.0
2022-11-14,123.11,125.76,117.64,123.43,2308958,123.11,125.76,117.64,123.43,2308958,0.0,1.0
2022-11-15,129.85,133.09,126.0,127.82,2198262,129.85,133.09,126.0,127.82,2198262,0.0,1.0
2022-11-16,124.75,128.99,122.22,126.85,1371162,124.75,128.99,122.22,126.85,1371162,0.0,1.0
2022-11-17,117.69,121.38,115.52,119.68,2341100,117.69,121.38,115.52,119.68,2341100,0.0,1.0
2022-11-18,113.31,119.64,112.51,119.0,1666898,113.31,119.64,112.51,119.0,1666898,0.0,1.0
2022-11-21,111.08,111.8,107.95,110.77,1715916,111.08,111.8,107.95,110.77,1715916,0.0,1.0
2022-11-22,114.78,114.8,108.9573,111.0,1566980,114.78,114.8,108.9573,111.0,1566980,0.0,1.0
2022-11-23,121.47,122.82,113.93,115.19,1384182,121.47,122.82,113.93,115.19,1384182,0.0,1.0
2022-11-25,121.47,121.76,118.58,120.37,372534,121.47,121.76,118.58,120.37,372534,0.0,1.0
2022-11-28,115.61,123.1899,115.61,119.86,1497474,115.61,123.1899,115.61,119.86,1497474,0.0,1.0
2022-11-29,114.67,117.34,112.3,116.8,1479134,114.67,117.34,112.3,116.8,1479134,0.0,1.0
2022-11-30,120.42,120.815,110.86,113.64,2096603,120.42,120.815,110.86,113.64,2096603,0.0,1.0
2022-12-01,123.64,127.72,118.73,119.52,1499154,123.64,127.72,118.73,119.52,1499154,0.0,1.0
2022-12-02,121.6,123.771,118.595,119.63,1273719,121.6,123.771,118.595,119.63,1273719,0.0,1.0
2022-12-05,110.45,121.7,110.07,120.46,1376527,110.45,121.7,110.07,120.46,1376527,0.0,1.0
2022-12-06,106.67,111.44,105.59,111.0,1896192,106.67,111.44,105.59,111.0,1896192,0.0,1.0
2022-12-07,110.56,110.77,105.43,107.07,1771603,110.56,110.77,105.43,107.07,1771603,0.0,1.0
2022-12-08,115.41,119.48,109.99,111.86,1721819,115.41,119.48,109.99,111.86,1721819,0.0,1.0
2022-12-09,111.85,116.71,111.5,114.4,999822,111.85,116.71,111.5,114.4,999822,0.0,1.0
2022-12-12,117.82,119.22,112.2,112.76,1256930,117.82,119.22,112.2,112.76,1256930,0.0,1.0
2022-12-13,118.81,128.39,117.44,126.0,1785013,118.81,128.39,117.44,126.0,1785013,0.0,1.0
2022-12-14,123.86,126.0,118.0,118.0,2324715,123.86,126.0,118.0,118.0,2324715,0.0,1.0
2022-12-15,112.76,122.22,112.28,118.61,1778202,112.76,122.22,112.28,118.61,1778202,0.0,1.0
2022-12-16,111.21,113.575,108.37,111.52,1538669,111.21,113.575,108.37,111.52,1538669,0.0,1.0
2022-12-19,106.17,110.98,104.96,110.59,1480863,106.17,110.98,104.96,110.59,1480863,0.0,1.0
2022-12-20,107.46,108.92,103.91,104.05,1202214,107.46,108.92,103.91,104.05,1202214,0.0,1.0
2022-12-21,108.48,112.46,106.01,108.69,2017053,108.48,112.46,106.01,108.69,2017053,0.0,1.0
2022-12-22,104.71,106.69,102.6,106.69,1346996,104.71,106.69,102.6,106.69,1346996,0.0,1.0
2022-12-23,103.74,104.46,101.6901,103.56,800744,103.74,104.46,101.6901,103.56,800744,0.0,1.0
2022-12-27,103.17,103.9,99.66,102.48,2025964,103.17,103.9,99.66,102.48,2025964,0.0,1.0
2022-12-28,102.91,104.3725,101.65,102.74,1971317,102.91,104.3725,101.65,102.74,1971317,0.0,1.0
2022-12-29,108.84,110.205,103.299,104.49,1577593,108.84,110.205,103.299,104.49,1577593,0.0,1.0
2022-12-30,108.96,109.71,106.14,106.14,1104456,108.96,109.71,106.14,106.14,1104456,0.0,1.0
2023-01-03,109.26,112.97,107.48,111.61,1969394,109.26,112.97,107.48,111.61,1969394,0.0,1.0
2023-01-04,107.24,112.12,106.935,111.42,1319975,107.24,112.12,106.935,111.42,1319975,0.0,1.0
2023-01-05,96.98,105.155,96.67,105.01,2453212,96.98,105.155,96.67,105.01,2453212,0.0,1.0
2023-01-06,94.49,98.81,91.82,97.67,3456241,94.49,98.81,91.82,97.67,3456241,0.0,1.0
2023-01-09,100.39,103.52,95.545,96.29,2081424,100.39,103.52,95.545,96.29,2081424,0.0,1.0
2023-01-10,101.65,101.83,96.8,99.47,1325936,101.65,101.83,96.8,99.47,1325936,0.0,1.0
2023-01-11,102.4,103.8999,99.01,101.76,2028149,102.4,103.8999,99.01,101.76,2028149,0.0,1.0
2023-01-12,104.31,104.63,95.785,103.05,1949513,104.31,104.63,95.785,103.05,1949513,0.0,1.0
2023-01-13,103.31,103.63,99.8601,101.57,1452224,103.31,103.63,99.8601,101.57,1452224,0.0,1.0
2023-01-17,106.55,107.76,100.81,102.78,1986629,106.55,107.76,100.81,102.78,1986629,0.0,1.0
2023-01-18,103.58,109.54,103.22,108.19,1785412,103.58,109.54,103.22,108.19,1785412,0.0,1.0
2023-01-19,99.72,103.3799,99.26,102.07,1231805,99.72,103.3799,99.26,102.07,1231805,0.0,1.0
2023-01-20,104.05,104.88,99.9001,100.5,1351412,104.05,104.88,99.9001,100.5,1351412,0.0,1.0
2023-01-23,109.93,110.62,103.52,104.74,2185484,109.93,110.62,103.52,104.74,2185484,0.0,1.0
2023-01-24,108.66,111.99,107.5,110.5,1574291,108.66,111.99,107.5,110.5,1574291,0.0,1.0
2023-01-25,106.71,106.76,100.39,104.4,2221576,106.71,106.76,100.39,104.4,2221576,0.0,1.0
2023-01-26,113.43,113.49,107.83,109.91,1791033,113.43,113.49,107.83,109.91,1791033,0.0,1.0
2023-01-27,119.91,121.15,112.63,112.63,2387938,119.91,121.15,112.63,112.63,2387938,0.0,1.0
2023-01-30,113.29,118.83,112.71,117.17,2649718,113.29,118.83,112.71,117.17,2649718,0.0,1.0
2023-01-31,115.62,116.0,112.33,114.5,2198296,115.62,116.0,112.33,114.5,2198296,0.0,1.0
2023-02-01,119.16,120.575,113.0,116.54,2603105,119.16,120.575,113.0,116.54,2603105,0.0,1.0
2023-02-02,128.91,132.13,123.84,123.84,5716553,128.91,132.13,123.84,123.84,5716553,0.0,1.0
2023-02-03,94.51,103.5999,91.0001,97.74,21534948,94.51,103.5999,91.0001,97.74,21534948,0.0,1.0
2023-02-06,95.33,97.97,92.61,93.01,5747550,95.33,97.97,92.61,93.01,5747550,0.0,1.0
2023-02-07,101.07,101.95,92.85,94.0,4850953,101.07,101.95,92.85,94.0,4850953,0.0,1.0
2023-02-08,102.05,106.96,100.56,100.95,3510650,102.05,106.96,100.56,100.95,3510650,0.0,1.0
2023-02-09,97.75,104.435,97.57,102.87,2819626,97.75,104.435,97.57,102.87,2819626,0.0,1.0
2023-02-10,94.95,97.41,91.24,96.88,4538812,94.95,97.41,91.24,96.88,4538812,0.0,1.0
2023-02-13,94.42,96.05,92.75,95.0,2084316,94.42,96.05,92.75,95.0,2084316,0.0,1.0
2023-02-14,97.06,98.9,93.29,94.81,2165662,97.06,98.9,93.29,94.81,2165662,0.0,1.0
2023-02-15,103.04,103.24,95.04,96.54,2569515,103.04,103.24,95.04,96.54,2569515,0.0,1.0
2023-02-16,96.51,101.82,96.34,99.73,2309253,96.51,101.82,96.34,99.73,2309253,0.0,1.0
2023-02-17,93.3,95.83,92.3,95.6,2509510,93.3,95.83,92.3,95.6,2509510,0.0,1.0
2023-02-21,90.87,93.475,90.38,91.0,2396450,90.87,93.475,90.38,91.0,2396450,0.0,1.0
2023-02-22,89.9,92.34,89.64,91.55,1740874,89.9,92.34,89.64,91.55,1740874,0.0,1.0
2023-02-23,89.5,91.015,86.59,90.88,2057058,89.5,91.015,86.59,90.88,2057058,0.0,1.0
2023-02-24,85.99,87.56,84.96,87.55,2655275,85.99,87.56,84.96,87.55,2655275,0.0,1.0
2023-02-27,85.06,87.25,85.0,87.25,1909167,85.06,87.25,85.0,87.25,1909167,0.0,1.0
2023-02-28,84.63,86.2,84.37,84.84,2127237,84.63,86.2,84.37,84.84,2127237,0.0,1.0
2023-03-01,84.18,85.91,83.58,85.02,2048854,84.18,85.91,83.58,85.02,2048854,0.0,1.0
2023-03-02,87.95,88.17,82.81,83.02,2014131,87.95,88.17,82.81,83.02,2014131,0.0,1.0
2023-03-03,90.55,90.9,88.6152,88.72,1578967,90.55,90.9,88.6152,88.72,1578967,0.0,1.0
2023-03-06,88.77,91.915,88.72,90.0,1309105,88.77,91.915,88.72,90.0,1309105,0.0,1.0
2023-03-07,84.33,89.91,83.8,88.7,2828058,84.33,89.91,83.8,88.7,2828058,0.0,1.0
2023-03-08,82.9,84.57,81.82,83.63,2351633,82.9,84.57,81.82,83.63,2351633,0.0,1.0
2023-03-09,80.32,84.49,80.19,82.8,2413239,80.32,84.49,80.19,82.8,2413239,0.0,1.0
2023-03-10,68.35,80.44,68.33,80.02,9574420,68.35,80.44,68.33,80.02,9574420,0.0,1.0
2023-03-13,73.82,76.1,68.3,72.61,6315299,73.82,76.1,68.3,72.61,6315299,0.0,1.0
2023-03-14,74.28,76.86,73.4301,75.0,4519892,74.28,76.86,73.4301,75.0,4519892,0.0,1.0
2023-03-15,76.51,76.72,72.31,73.6,3910674,76.51,76.72,72.31,73.6,3910674,0.0,1.0
2023-03-16,76.63,78.31,75.345,76.91,3501539,76.63,78.31,75.345,76.91,3501539,0.0,1.0
2023-03-17,73.64,76.59,72.7101,76.17,2281384,73.64,76.59,72.7101,76.17,2281384,0.0,1.0
2023-03-20,73.5,73.745,71.45,72.57,2180534,73.5,73.745,71.45,72.57,2180534,0.0,1.0
2023-03-21,78.43,78.49,74.2592,74.3,2501154,78.43,78.49,74.2592,74.3,2501154,0.0,1.0
2023-03-22,74.0,78.8,73.92,78.4,2043875,74.0,78.8,73.92,78.4,2043875,0.0,1.0
2023-03-23,72.24,76.65,70.69,74.34,2194690,72.24,76.65,70.69,74.34,2194690,0.0,1.0
2023-03-24,69.24,71.385,68.545,71.25,2782737,69.24,71.385,68.545,71.25,2782737,0.0,1.0
2023-03-27,70.95,71.89,69.44,70.735,1238651,70.95,71.89,69.44,70.735,1238651,0.0,1.0
2023-03-28,72.11,72.52,70.25,70.92,1663563,72.11,72.52,70.25,70.92,1663563,0.0,1.0
2023-03-29,74.32,74.79,71.64,73.3,1516769,74.32,74.79,71.64,73.3,1516769,0.0,1.0
2023-03-30,76.59,76.98,75.0,75.95,1941598,76.59,76.98,75.0,75.95,1941598,0.0,1.0
2023-03-31,81.14,82.15,76.89,77.09,2904153,81.14,82.15,76.89,77.09,2904153,0.0,1.0
2023-04-03,79.46,80.26,77.51,79.64,1951444,79.46,80.26,77.51,79.64,1951444,0.0,1.0
2023-04-04,79.98,80.8,79.19,80.21,2103842,79.98,80.8,79.19,80.21,2103842,0.0,1.0
2023-04-05,74.89,79.27,73.2901,79.27,2014567,74.89,79.27,73.2901,79.27,2014567,0.0,1.0
2023-04-06,75.08,75.65,72.51,74.19,1794877,75.08,75.65,72.51,74.19,1794877,0.0,1.0
2023-04-10,74.84,74.91,71.8758,73.63,1131436,74.84,74.91,71.8758,73.63,1131436,0.0,1.0
2023-04-11,77.2,77.53,73.21,74.5,1634647,77.2,77.53,73.21,74.5,1634647,0.0,1.0
2023-04-12,74.8,79.805,74.09,79.32,1880578,74.8,79.805,74.09,79.32,1880578,0.0,1.0
2023-04-13,76.42,77.43,75.31,75.98,1508374,76.42,77.43,75.31,75.98,1508374,0.0,1.0
2023-04-14,75.51,77.09,74.6801,76.03,1651747,75.51,77.09,74.6801,76.03,1651747,0.0,1.0
2023-04-17,77.96,78.0,74.795,75.4,1414548,77.96,78.0,74.795,75.4,1414548,0.0,1.0
2023-04-18,78.35,79.19,76.93,79.19,1263887,78.35,79.19,76.93,79.19,1263887,0.0,1.0
2023-04-19,77.65,77.95,74.67,77.16,1408601,77.65,77.95,74.67,77.16,1408601,0.0,1.0
2023-04-20,76.68,78.12,75.24,75.49,1190369,76.68,78.12,75.24,75.49,1190369,0.0,1.0
2023-04-21,79.41,79.64,77.19,78.49,1932594,79.41,79.64,77.19,78.49,1932594,0.0,1.0
2023-04-24,76.58,79.73,76.22,78.84,1164399,76.58,79.73,76.22,78.84,1164399,0.0,1.0
2023-04-25,73.04,75.51,72.04,74.99,2128166,73.04,75.51,72.04,74.99,2128166,0.0,1.0
2023-04-26,75.95,78.67,74.59,74.7,2371842,75.95,78.67,74.59,74.7,2371842,0.0,1.0
2023-04-27,78.34,78.66,76.17,77.3,1303444,78.34,78.66,76.17,77.3,1303444,0.0,1.0
2023-04-28,76.81,78.7,75.4501,77.0,2347918,76.81,78.7,75.4501,77.0,2347918,0.0,1.0
2023-05-01,77.47,78.35,74.88,76.2,1541513,77.47,78.35,74.88,76.2,1541513,0.0,1.0
2023-05-02,75.69,77.65,75.5,76.67,1820215,75.69,77.65,75.5,76.67,1820215,0.0,1.0
2023-05-03,78.63,81.285,75.5,76.14,2699179,78.63,81.285,75.5,76.14,2699179,0.0,1.0
2023-05-04,79.91,82.56,79.45,79.97,3521596,79.91,82.56,79.45,79.97,3521596,0.0,1.0
2023-05-05,94.04,99.89,89.75,94.83,8362019,94.04,99.89,89.75,94.83,8362019,0.0,1.0
2023-05-08,97.35,97.4,92.91,95.24,2703932,97.35,97.4,92.91,95.24,2703932,0.0,1.0
2023-05-09,96.31,99.1,95.52,95.52,2239149,96.31,99.1,95.52,95.52,2239149,0.0,1.0
2023-05-10,99.15,101.27,97.67,98.13,1884374,99.15,101.27,97.67,98.13,1884374,0.0,1.0
2023-05-11,99.52,99.995,95.35,98.53,1788427,99.52,99.995,95.35,98.53,1788427,0.0,1.0
2023-05-12,93.7,98.89,93.34,98.89,2154783,93.7,98.89,93.34,98.89,2154783,0.0,1.0
2023-05-15,97.69,99.55,93.66,93.96,1976028,97.69,99.55,93.66,93.96,1976028,0.0,1.0
2023-05-16,94.2,96.99,93.22,96.61,1509744,94.2,96.99,93.22,96.61,1509744,0.0,1.0
2023-05-17,96.32,97.4197,94.58,94.58,1202938,96.32,97.4197,94.58,94.58,1202938,0.0,1.0
2023-05-18,97.69,98.19,95.46,96.79,1462993,97.69,98.19,95.46,96.79,1462993,0.0,1.0
2023-05-19,94.66,97.6088,94.22,97.57,1327207,94.66,97.6088,94.22,97.57,1327207,0.0,1.0
2023-05-22,99.66,99.71,93.58,94.25,1779175,99.66,99.71,93.58,94.25,1779175,0.0,1.0
2023-05-23,96.76,101.39,96.53,98.59,1696056,96.76,101.39,96.53,98.59,1696056,0.0,1.0
2023-05-24,97.67,97.92,94.9001,95.45,1244160,97.67,97.92,94.9001,95.45,1244160,0.0,1.0
2023-05-25,95.11,100.87,94.26,99.78,1794650,95.11,100.87,94.26,99.78,1794650,0.0,1.0
2023-05-26,98.27,99.87,95.33,95.83,1712620,98.27,99.87,95.33,95.83,1712620,0.0,1.0
2023-05-30,98.32,102.82,97.89,99.99,1624589,98.32,102.82,97.89,99.99,1624589,0.0,1.0
2023-05-31,103.58,103.79,96.74,97.25,2051509,103.58,103.79,96.74,97.25,2051509,0.0,1.0
2023-06-01,103.99,105.15,100.1462,100.53,1349646,103.99,105.15,100.1462,100.53,1349646,0.0,1.0
2023-06-02,107.46,108.49,105.55,106.31,1786697,107.46,108.49,105.55,106.31,1786697,0.0,1.0
2023-06-05,111.49,112.5033,105.3476,105.69,2292998,111.49,112.5033,105.3476,105.69,2292998,0.0,1.0
2023-06-06,117.09,117.88,110.5,110.9,2606257,117.09,117.88,110.5,110.9,2606257,0.0,1.0
2023-06-07,111.03,118.82,110.71,117.51,2450443,111.03,118.82,110.71,117.51,2450443,0.0,1.0
2023-06-08,115.9,116.52,109.3,109.66,1522232,115.9,116.52,109.3,109.66,1522232,0.0,1.0
2023-06-09,115.26,118.63,114.805,117.2,1318589,115.26,118.63,114.805,117.2,1318589,0.0,1.0
2023-06-12,115.51,116.285,111.13,111.75,2044659,115.51,116.285,111.13,111.75,2044659,0.0,1.0
2023-06-13,118.13,119.52,116.91,118.0,1551154,118.13,119.52,116.91,118.0,1551154,0.0,1.0
2023-06-14,114.24,117.73,112.84,117.16,1693902,114.24,117.73,112.84,117.16,1693902,0.0,1.0
2023-06-15,114.47,115.81,111.6,112.76,1417087,114.47,115.81,111.6,112.76,1417087,0.0,1.0
2023-06-16,111.26,115.0929,110.105,114.52,2161600,111.26,115.0929,110.105,114.52,2161600,0.0,1.0
2023-06-20,111.81,112.94,109.53,110.0,1351487,111.81,112.94,109.53,110.0,1351487,0.0,1.0
2023-06-21,108.63,111.91,106.42,111.24,1171852,108.63,111.91,106.42,111.24,1171852,0.0,1.0
2023-06-22,109.85,110.03,107.3,107.8,962142,109.85,110.03,107.3,107.8,962142,0.0,1.0
2023-06-23,108.19,109.03,107.0,107.84,1064572,108.19,109.03,107.0,107.84,1064572,0.0,1.0
2023-06-26,108.26,111.22,106.5908,107.47,1028249,108.26,111.22,106.5908,107.47,1028249,0.0,1.0
2023-06-27,114.85,115.93,110.03,110.36,2334997,114.85,115.93,110.03,110.36,2334997,0.0,1.0
2023-06-28,118.72,119.58,113.7,113.78,1943594,118.72,119.58,113.7,113.78,1943594,0.0,1.0
2023-06-29,116.12,120.0,115.22,120.0,1488985,116.12,120.0,115.22,120.0,1488985,0.0,1.0
2023-06-30,116.85,119.0,116.45,118.0,1309874,116.85,119.0,116.45,118.0,1309874,0.0,1.0
2023-07-03,116.94,118.98,116.01,117.12,676302,116.94,118.98,116.01,117.12,676302,0.0,1.0
2023-07-05,115.65,116.55,114.23,116.52,1199068,115.65,116.55,114.23,116.52,1199068,0.0,1.0
2023-07-06,115.03,116.525,111.85,116.07,1218424,115.03,116.525,111.85,116.07,1218424,0.0,1.0
2023-07-07,115.6,117.745,114.33,114.72,1166177,115.6,117.745,114.33,114.72,1166177,0.0,1.0
2023-07-10,118.57,119.7,113.51,113.54,1048385,118.57,119.7,113.51,113.54,1048385,0.0,1.0
2023-07-11,121.61,121.95,118.07,119.99,1455004,121.61,121.95,118.07,119.99,1455004,0.0,1.0
2023-07-12,121.48,126.3765,120.05,125.53,1297841,121.48,126.3765,120.05,125.53,1297841,0.0,1.0
2023-07-13,127.06,127.8,122.614,124.21,1486955,127.06,127.8,122.614,124.21,1486955,0.0,1.0
2023-07-14,125.05,128.045,123.96,127.23,1253882,125.05,128.045,123.96,127.23,1253882,0.0,1.0
2023-07-17,130.17,130.93,124.65,125.56,1482382,130.17,130.93,124.65,125.56,1482382,0.0,1.0
2023-07-18,135.52,135.93,130.46,131.79,1634841,135.52,135.93,130.46,131.79,1634841,0.0,1.0
2023-07-19,132.83,139.5,131.83,136.67,1822155,132.83,139.5,131.83,136.67,1822155,0.0,1.0
2023-07-20,129.27,131.58,127.36,130.5,1315051,129.27,131.58,127.36,130.5,1315051,0.0,1.0
2023-07-21,124.88,131.55,122.5924,130.91,2074600,124.88,131.55,122.5924,130.91,2074600,0.0,1.0
2023-07-24,124.25,126.43,123.01,125.7,1053700,124.25,126.43,123.01,125.7,1053700,0.0,1.0
2023-07-25,124.6,126.75,123.84,126.17,949258,124.6,126.75,123.84,126.17,949258,0.0,1.0
2023-07-26,121.86,124.6,121.26,124.6,1229717,121.86,124.6,121.26,124.6,1229717,0.0,1.0
2023-07-27,120.12,124.72,119.23,124.6,1020018,120.12,124.72,119.23,124.6,1020018,0.0,1.0
2023-07-28,124.62,126.0,122.0,123.29,1230215,124.62,126.0,122.0,123.29,1230215,0.0,1.0
2023-07-31,125.34,127.64,121.995,122.22,1332037,125.34,127.64,121.995,122.22,1332037,0.0,1.0
2023-08-01,124.83,125.61,123.04,124.26,1156819,124.83,125.61,123.04,124.26,1156819,0.0,1.0
2023-08-02,117.46,121.64,115.39,121.33,1682316,117.46,121.64,115.39,121.33,1682316,0.0,1.0
2023-08-03,115.31,116.93,113.37,116.34,1454559,115.31,116.93,113.37,116.34,1454559,0.0,1.0
2023-08-04,115.32,119.2,114.53,116.84,1376987,115.32,119.2,114.53,116.84,1376987,0.0,1.0
2023-08-07,112.19,115.94,110.45,115.29,1522434,112.19,115.94,110.45,115.29,1522434,0.0,1.0
2023-08-08,109.22,109.91,107.18,108.14,2027861,109.22,109.91,107.18,108.14,2027861,0.0,1.0
2023-08-09,107.65,110.53,106.88,108.75,1102916,107.65,110.53,106.88,108.75,1102916,0.0,1.0
2023-08-10,105.33,109.695,104.76,109.0,1391521,105.33,109.695,104.76,109.0,1391521,0.0,1.0
2023-08-11,105.51,106.33,103.26,104.08,978337,105.51,106.33,103.26,104.08,978337,0.0,1.0
2023-08-14,104.93,105.93,102.55,104.16,1415152,104.93,105.93,102.55,104.16,1415152,0.0,1.0
2023-08-15,102.04,104.68,101.78,103.69,1907208,102.04,104.68,101.78,103.69,1907208,0.0,1.0
2023-08-16,104.95,106.845,101.45,101.45,2668062,104.95,106.845,101.45,101.45,2668062,0.0,1.0
2023-08-17,101.56,105.48,101.35,104.49,3138549,101.56,105.48,101.35,104.49,3138549,0.0,1.0
2023-08-18,110.97,111.91,94.0301,94.55,8844439,110.97,111.91,94.0301,94.55,8844439,0.0,1.0
2023-08-21,107.53,113.31,106.76,111.8,3293671,107.53,113.31,106.76,111.8,3293671,0.0,1.0
2023-08-22,108.61,110.25,107.31,108.89,1428991,108.61,110.25,107.31,108.89,1428991,0.0,1.0
2023-08-23,109.61,110.19,105.68,108.0,1686335,109.61,110.19,105.68,108.0,1686335,0.0,1.0
2023-08-24,105.07,111.0,103.7401,111.0,1612003,105.07,111.0,103.7401,111.0,1612003,0.0,1.0
2023-08-25,105.26,106.73,102.64,104.13,1366295,105.26,106.73,102.64,104.13,1366295,0.0,1.0
2023-08-28,107.12,108.23,105.5,106.5,1055910,107.12,108.23,105.5,106.5,1055910,0.0,1.0
2023-08-29,111.65,111.72,105.38,106.15,1460391,111.65,111.72,105.38,106.15,1460391,0.0,1.0
2023-08-30,114.88,114.96,110.12,111.1,1362259,114.88,114.96,110.12,111.1,1362259,0.0,1.0
2023-08-31,115.3,117.66,114.59,115.5,1481497,115.3,117.66,114.59,115.5,1481497,0.0,1.0
2023-09-01,116.45,118.735,115.63,115.63,1187685,116.45,118.735,115.63,115.63,1187685,0.0,1.0
2023-09-05,118.2,118.25,114.27,115.0,1233843,118.2,118.25,114.27,115.0,1233843,0.0,1.0
2023-09-06,116.61,119.32,115.12,117.79,985257,116.61,119.32,115.12,117.79,985257,0.0,1.0
2023-09-07,116.93,117.549,113.08,113.62,937247,116.93,117.549,113.08,113.62,937247,0.0,1.0
2023-09-08,116.02,118.96,115.98,117.24,998848,116.02,118.96,115.98,117.24,998848,0.0,1.0
2023-09-11,116.51,117.5589,114.855,116.5,1060637,116.51,117.5589,114.855,116.5,1060637,0.0,1.0
2023-09-12,116.21,117.98,114.5,114.7,945984,116.21,117.98,114.5,114.7,945984,0.0,1.0
2023-09-13,112.72,115.9165,111.0,115.04,1627003,112.72,115.9165,111.0,115.04,1627003,0.0,1.0
2023-09-14,111.41,114.29,110.1646,113.39,1098540,111.41,114.29,110.1646,113.39,1098540,0.0,1.0
2023-09-15,109.43,111.3,108.69,111.05,1504124,109.43,111.3,108.69,111.05,1504124,0.0,1.0
2023-09-18,106.54,109.07,106.4,108.5,1336950,106.54,109.07,106.4,108.5,1336950,0.0,1.0
2023-09-19,103.71,106.26,103.0463,105.97,1564858,103.71,106.26,103.0463,105.97,1564858,0.0,1.0
2023-09-20,103.67,106.98,103.52,104.09,1114944,103.67,106.98,103.52,104.09,1114944,0.0,1.0
2023-09-21,100.21,102.25,99.6,101.84,1406410,100.21,102.25,99.6,101.84,1406410,0.0,1.0
2023-09-22,100.21,102.34,99.8401,101.74,1030849,100.21,102.34,99.8401,101.74,1030849,0.0,1.0
2023-09-25,99.64,100.8,98.67,99.5,1613937,99.64,100.8,98.67,99.5,1613937,0.0,1.0
2023-09-26,97.91,99.8,97.0,98.86,1615217,97.91,99.8,97.0,98.86,1615217,0.0,1.0
2023-09-27,99.2,101.125,97.05,98.87,2847562,99.2,101.125,97.05,98.87,2847562,0.0,1.0
2023-09-28,104.26,106.82,98.35,98.35,2668728,104.26,106.82,98.35,98.35,2668728,0.0,1.0
2023-09-29,108.57,109.86,105.98,105.98,2109583,108.57,109.86,105.98,105.98,2109583,0.0,1.0
2023-10-02,108.74,109.98,107.32,108.45,1206871,108.74,109.98,107.32,108.45,1206871,0.0,1.0
2023-10-03,102.43,108.11,101.945,107.39,1316606,102.43,108.11,101.945,107.39,1316606,0.0,1.0
2023-10-04,104.59,105.59,101.876442,103.7,1409685,104.59,105.59,101.876442,103.7,1409685,0.0,1.0
2023-10-05,105.43,105.88,101.675,104.14,1448756,105.43,105.88,101.675,104.14,1448756,0.0,1.0
2023-10-06,112.12,112.95,103.69,103.69,2551308,112.12,112.95,103.69,103.69,2551308,0.0,1.0
2023-10-09,112.55,113.34,109.18,110.3,1425067,112.55,113.34,109.18,110.3,1425067,0.0,1.0
2023-10-10,114.09,117.06,112.65,112.69,1296380,114.09,117.06,112.65,112.69,1296380,0.0,1.0
2023-10-11,114.61,116.6437,113.42,115.22,874466,114.61,116.6437,113.42,115.22,874466,0.0,1.0
2023-10-12,115.71,118.69,113.805,116.77,1666174,115.71,118.69,113.805,116.77,1666174,0.0,1.0
2023-10-13,110.73,116.31,109.7,114.49,1489549,110.73,116.31,109.7,114.49,1489549,0.0,1.0
2023-10-16,112.17,113.57,107.6,110.77,905030,112.17,113.57,107.6,110.77,905030,0.0,1.0
2023-10-17,110.11,113.01,109.81,110.01,1893183,110.11,113.01,109.81,110.01,1893183,0.0,1.0
2023-10-18,103.64,109.345,103.59,108.38,1889971,103.64,109.345,103.59,108.38,1889971,0.0,1.0
2023-10-19,102.5,107.08,102.43,105.29,1992073,102.5,107.08,102.43,105.29,1992073,0.0,1.0
2023-10-20,101.0,103.98,99.415,102.29,1686377,101.0,103.98,99.415,102.29,1686377,0.0,1.0
2023-10-23,101.94,103.83,98.65,99.4,1541860,101.94,103.83,98.65,99.4,1541860,0.0,1.0
2023-10-24,101.46,105.805,101.2,103.67,1210863,101.46,105.805,101.2,103.67,1210863,0.0,1.0
2023-10-25,92.35,101.0,91.8301,100.1,3368125,92.35,101.0,91.8301,100.1,3368125,0.0,1.0
2023-10-26,90.19,93.48,88.0913,92.4,2720642,90.19,93.48,88.0913,92.4,2720642,0.0,1.0
2023-10-27,89.52,91.75,89.09,91.23,1484096,89.52,91.75,89.09,91.23,1484096,0.0,1.0
2023-10-30,89.71,91.4719,86.29,90.84,2154265,89.71,91.4719,86.29,90.84,2154265,0.0,1.0
2023-10-31,91.29,93.07,89.07,90.55,2693846,91.29,93.07,89.07,90.55,2693846,0.0,1.0
2023-11-01,88.26,90.52,86.53,90.22,2787603,88.26,90.52,86.53,90.22,2787603,0.0,1.0
2023-11-02,89.47,93.16,88.73,90.72,6504343,89.47,93.16,88.73,90.72,6504343,0.0,1.0
2023-11-03,66.93,67.49,58.15,64.05,20830957,66.93,67.49,58.15,64.05,20830957,0.0,1.0
2023-11-06,61.44,71.2,61.27,67.11,8100469,61.44,71.2,61.27,67.11,8100469,0.0,1.0
2023-11-07,63.2,63.7,61.75,62.86,4396223,63.2,63.7,61.75,62.86,4396223,0.0,1.0
2023-11-08,62.19,63.73,62.06,63.08,3286191,62.19,63.73,62.06,63.08,3286191,0.0,1.0
2023-11-09,56.02,59.1399,51.9401,54.32,20031483,56.02,59.1399,51.9401,54.32,20031483,0.0,1.0
2023-11-10,56.48,56.49,53.38,56.19,5106700,56.48,56.49,53.38,56.19,5106700,0.0,1.0
2023-11-13,57.0,57.4798,55.52,56.4,3166154,57.0,57.4798,55.52,56.4,3166154,0.0,1.0
2023-11-14,57.79,59.35,57.24,58.15,4598055,57.79,59.35,57.24,58.15,4598055,0.0,1.0
2023-11-15,59.64,61.42,57.5501,58.1,3634425,59.64,61.42,57.5501,58.1,3634425,0.0,1.0
2023-11-16,60.87,61.7,58.5001,60.2,3753120,60.87,61.7,58.5001,60.2,3753120,0.0,1.0
2023-11-17,63.72,63.78,61.0,61.6,3890793,63.72,63.78,61.0,61.6,3890793,0.0,1.0
2023-11-20,64.6,65.89,63.03,63.51,3179125,64.6,65.89,63.03,63.51,3179125,0.0,1.0
2023-11-21,62.85,65.09,62.56,63.88,2556072,62.85,65.09,62.56,63.88,2556072,0.0,1.0
2023-11-22,63.62,64.59,62.51,63.41,1691427,63.62,64.59,62.51,63.41,1691427,0.0,1.0
2023-11-24,63.85,64.75,63.01,63.53,870691,63.85,64.75,63.01,63.53,870691,0.0,1.0
2023-11-27,64.15,65.44,63.17,63.23,1687095,64.15,65.44,63.17,63.23,1687095,0.0,1.0
2023-11-28,65.58,66.14,63.52,63.56,1717567,65.58,66.14,63.52,63.56,1717567,0.0,1.0
2023-11-29,67.94,68.85,66.07,66.5,2293841,67.94,68.85,66.07,66.5,2293841,0.0,1.0
2023-11-30,65.47,68.475,64.62,68.14,3127713,65.47,68.475,64.62,68.14,3127713,0.0,1.0
2023-12-01,68.11,68.11,64.02,65.74,2526283,68.11,68.11,64.02,65.74,2526283,0.0,1.0
2023-12-04,68.52,70.11,67.331,67.56,2252229,68.52,70.11,67.331,67.56,2252229,0.0,1.0
2023-12-05,69.22,71.75,68.3,71.5,3651547,69.22,71.75,68.3,71.5,3651547,0.0,1.0
2023-12-06,68.56,71.79,68.37,69.75,3449977,68.56,71.79,68.37,69.75,3449977,0.0,1.0
2023-12-07,69.37,70.17,67.53,68.74,2269126,69.37,70.17,67.53,68.74,2269126,0.0,1.0
2023-12-08,70.98,71.49,68.5,68.73,1795355,70.98,71.49,68.5,68.73,1795355,0.0,1.0
2023-12-11,70.61,71.56,68.85,70.51,1785269,70.61,71.56,68.85,70.51,1785269,0.0,1.0
2023-12-12,70.38,70.67,69.12,70.4,1320350,70.38,70.67,69.12,70.4,1320350,0.0,1.0
2023-12-13,74.71,74.87,69.69,70.37,2329992,74.71,74.87,69.69,70.37,2329992,0.0,1.0
2023-12-14,77.28,80.69,75.55,76.5,2816747,77.28,80.69,75.55,76.5,2816747,0.0,1.0
2023-12-15,75.96,77.72,75.46,77.5,2886526,75.96,77.72,75.46,77.5,2886526,0.0,1.0
2023-12-18,77.32,77.68,75.1,75.22,2307657,77.32,77.68,75.1,75.22,2307657,0.0,1.0
2023-12-19,83.56,83.68,77.95,77.95,3607630,83.56,83.68,77.95,77.95,3607630,0.0,1.0
2023-12-20,80.99,87.05,80.97,83.22,3075671,80.99,87.05,80.97,83.22,3075671,0.0,1.0
2023-12-21,82.97,83.95,81.5,82.95,2111773,82.97,83.95,81.5,82.95,2111773,0.0,1.0
2023-12-22,83.57,85.0,82.4,83.87,1584607,83.57,85.0,82.4,83.87,1584607,0.0,1.0
2023-12-26,83.58,84.24,82.38,83.79,826356,83.58,84.24,82.38,83.79,826356,0.0,1.0
2023-12-27,84.23,84.55,82.91,84.14,789727,84.23,84.55,82.91,84.14,789727,0.0,1.0
2023-12-28,83.33,84.295,83.013,84.01,1114767,83.33,84.295,83.013,84.01,1114767,0.0,1.0
2023-12-29,81.59,83.75,81.28,82.7,1479562,81.59,83.75,81.28,82.7,1479562,0.0,1.0
2024-01-02,77.23,80.78,76.2,80.05,2333434,77.23,80.78,76.2,80.05,2333434,0.0,1.0
2024-01-03,74.47,75.7926,73.68,75.2,1662846,74.47,75.7926,73.68,75.2,1662846,0.0,1.0
2024-01-04,74.08,75.09,71.88,73.93,1456113,74.08,75.09,71.88,73.93,1456113,0.0,1.0
2024-01-05,75.0,76.225,73.31,74.66,1376942,75.0,76.225,73.31,74.66,1376942,0.0,1.0
2024-01-08,78.05,78.69,75.51,75.51,1618277,78.05,78.69,75.51,75.51,1618277,0.0,1.0
2024-01-09,76.79,79.35,76.55,77.41,1486106,76.79,79.35,76.55,77.41,1486106,0.0,1.0
2024-01-10,76.39,77.59,74.15,76.83,1641143,76.39,77.59,74.15,76.83,1641143,0.0,1.0
2024-01-11,75.42,76.79,73.771,76.79,1624289,75.42,76.79,73.771,76.79,1624289,0.0,1.0
2024-01-12,75.0,76.6875,74.59,75.75,1338431,75.0,76.6875,74.59,75.75,1338431,0.0,1.0
2024-01-16,73.88,75.47,73.285,74.1,1826628,73.88,75.47,73.285,74.1,1826628,0.0,1.0
2024-01-17,73.85,73.94,70.74,72.55,1742322,73.85,73.94,70.74,72.55,1742322,0.0,1.0
2024-01-18,72.61,75.05,72.1,74.89,1705612,72.61,75.05,72.1,74.89,1705612,0.0,1.0
2024-01-19,72.5,73.255,70.36,73.25,1573921,72.5,73.255,70.36,73.25,1573921,0.0,1.0
2024-01-22,75.12,76.58,73.3,73.45,2005156,75.12,76.58,73.3,73.45,2005156,0.0,1.0
2024-01-23,74.93,77.1,73.31,74.8,1596469,74.93,77.1,73.31,74.8,1596469,0.0,1.0
2024-01-24,73.17,76.5299,73.15,76.46,1224628,73.17,76.5299,73.15,76.46,1224628,0.0,1.0
2024-01-25,73.97,74.79,73.56,74.12,816706,73.97,74.79,73.56,74.12,816706,0.0,1.0
2024-01-26,74.38,75.57,73.73,73.97,1163431,74.38,75.57,73.73,73.97,1163431,0.0,1.0
2024-01-29,79.92,79.96,74.785,75.0,1560423,79.92,79.96,74.785,75.0,1560423,0.0,1.0
2024-01-30,78.21,79.87,77.91,79.5,972540,78.21,79.87,77.91,79.5,972540,0.0,1.0
2024-01-31,78.05,80.79,77.785,78.38,1873991,78.05,80.79,77.785,78.38,1873991,0.0,1.0
2024-02-01,78.21,79.46,76.19,79.0,1576220,78.21,79.46,76.19,79.0,1576220,0.0,1.0
2024-02-02,79.58,80.19,76.39,77.92,1450114,79.58,80.19,76.39,77.92,1450114,0.0,1.0
2024-02-05,75.97,79.3432,74.75,79.02,3085694,75.97,79.3432,74.75,79.02,3085694,0.0,1.0
2024-02-06,76.7,77.31,73.88,76.68,2887179,76.7,77.31,73.88,76.68,2887179,0.0,1.0
2024-02-07,74.93,77.98,73.4001,77.48,3340368,74.93,77.98,73.4001,77.48,3340368,0.0,1.0
2024-02-08,75.75,77.275,73.94,75.22,7346374,75.75,77.275,73.94,75.22,7346374,0.0,1.0
2024-02-09,65.46,72.2799,63.56,70.65,15555341,65.46,72.2799,63.56,70.65,15555341,0.0,1.0
2024-02-12,65.98,66.785,64.5,65.67,7284339,65.98,66.785,64.5,65.67,7284339,0.0,1.0
2024-02-13,62.77,65.41,62.49,63.53,4317317,62.77,65.41,62.49,63.53,4317317,0.0,1.0
2024-02-14,64.76,66.0575,62.8,63.7,2597480,64.76,66.0575,62.8,63.7,2597480,0.0,1.0
2024-02-15,65.09,66.3,64.76,65.0,2568688,65.09,66.3,64.76,65.0,2568688,0.0,1.0
2024-02-16,63.49,65.39,63.47,64.6,2047619,63.49,65.39,63.47,64.6,2047619,0.0,1.0
2024-02-20,63.05,63.57,61.58,62.77,2115659,63.05,63.57,61.58,62.77,2115659,0.0,1.0
2024-02-21,61.34,62.44,60.61,61.95,2246638,61.34,62.44,60.61,61.95,2246638,0.0,1.0
2024-02-22,61.69,62.42,61.31,62.42,1642507,61.69,62.42,61.31,62.42,1642507,0.0,1.0
2024-02-23,63.29,63.55,61.19,61.73,1841798,63.29,63.55,61.19,61.73,1841798,0.0,1.0
2024-02-26,63.9,65.16,62.44,62.88,1458359,63.9,65.16,62.44,62.88,1458359,0.0,1.0
2024-02-27,64.54,65.19,64.05,64.05,1515530,64.54,65.19,64.05,64.05,1515530,0.0,1.0
2024-02-28,63.76,65.09,63.52,64.12,1056747,63.76,65.09,63.52,64.12,1056747,0.0,1.0
2024-02-29,63.33,64.9473,62.51,64.0,2763959,63.33,64.9473,62.51,64.0,2763959,0.0,1.0
2024-03-01,65.98,66.23,63.02,63.47,2180956,65.98,66.23,63.02,63.47,2180956,0.0,1.0
2024-03-04,65.52,66.42,63.74,65.77,1670714,65.52,66.42,63.74,65.77,1670714,0.0,1.0
2024-03-05,61.51,64.455,61.25,63.94,1992655,61.51,64.455,61.25,63.94,1992655,0.0,1.0
2024-03-06,63.27,63.46,60.8,62.38,2466735,63.27,63.46,60.8,62.38,2466735,0.0,1.0
2024-03-07,65.68,66.36,64.37,65.34,3428942,65.68,66.36,64.37,65.34,3428942,0.0,1.0
2024-03-08,68.63,68.77,66.115,66.75,3217304,68.63,68.77,66.115,66.75,3217304,0.0,1.0
2024-03-11,67.62,69.42,67.09,68.27,1588211,67.62,69.42,67.09,68.27,1588211,0.0,1.0
2024-03-12,66.39,68.03,65.51,68.03,1304955,66.39,68.03,65.51,68.03,1304955,0.0,1.0
2024-03-13,67.57,69.0,66.53,67.15,1482033,67.57,69.0,66.53,67.15,1482033,0.0,1.0
2024-03-14,64.8,67.57,64.38,67.07,1644015,64.8,67.57,64.38,67.07,1644015,0.0,1.0
2024-03-15,64.65,64.89,63.07,63.99,1880317,64.65,64.89,63.07,63.99,1880317,0.0,1.0
2024-03-18,67.47,68.57,64.51,64.9,2287219,67.47,68.57,64.51,64.9,2287219,0.0,1.0
2024-03-19,66.53,68.3259,66.2501,66.44,1988610,66.53,68.3259,66.2501,66.44,1988610,0.0,1.0
2024-03-20,66.48,67.43,66.08,66.45,1631538,66.48,67.43,66.08,66.45,1631538,0.0,1.0
2024-03-21,66.5,68.76,66.49,67.25,1729859,66.5,68.76,66.49,67.25,1729859,0.0,1.0
2024-03-22,68.05,69.67,66.22,66.32,4012406,68.05,69.67,66.22,66.32,4012406,0.0,1.0
2024-03-25,68.25,69.45,66.27,67.47,1859700,68.25,69.45,66.27,67.47,1859700,0.0,1.0
2024-03-26,66.43,69.4,66.3,69.1,1434918,66.43,69.4,66.3,69.1,1434918,0.0,1.0
2024-03-27,67.65,67.82,66.39,67.09,1084894,67.65,67.82,66.39,67.09,1084894,0.0,1.0
2024-03-28,68.72,69.865,66.76,67.01,2037739,68.72,69.865,66.76,67.01,2037739,0.0,1.0
2024-04-01,64.5,66.99,63.851,66.51,2962924,64.5,66.99,63.851,66.51,2962924,0.0,1.0
2024-04-02,63.84,64.88,62.15,63.25,1296591,63.84,64.88,62.15,63.25,1296591,0.0,1.0
2024-04-03,62.77,63.8612,62.31,63.18,1473945,62.77,63.8612,62.31,63.18,1473945,0.0,1.0
2024-04-04,61.86,64.2,61.59,63.48,1468608,61.86,64.2,61.59,63.48,1468608,0.0,1.0
2024-04-05,62.94,63.02,61.1,61.56,1321007,62.94,63.02,61.1,61.56,1321007,0.0,1.0
2024-04-08,64.08,64.6601,62.655,63.07,1512979,64.08,64.6601,62.655,63.07,1512979,0.0,1.0
2024-04-09,66.46,66.59,64.4,64.89,1500155,66.46,66.59,64.4,64.89,1500155,0.0,1.0
2024-04-10,63.1,65.2,62.8768,64.37,1470881,63.1,65.2,62.8768,64.37,1470881,0.0,1.0
2024-04-11,64.12,64.44,62.2,63.79,1007798,64.12,64.44,62.2,63.79,1007798,0.0,1.0
2024-04-12,61.66,63.99,61.63,63.9,1542233,61.66,63.99,61.63,63.9,1542233,0.0,1.0
2024-04-15,60.93,62.78,60.49,61.62,2411508,60.93,62.78,60.49,61.62,2411508,0.0,1.0
2024-04-16,62.5,62.62,59.84,60.61,1881050,62.5,62.62,59.84,60.61,1881050,0.0,1.0
2024-04-17,62.42,63.49,61.75,62.87,1125275,62.42,63.49,61.75,62.87,1125275,0.0,1.0
2024-04-18,60.99,63.49,60.93,62.96,1157582,60.99,63.49,60.93,62.96,1157582,0.0,1.0
2024-04-19,59.61,61.42,59.421,60.6,1508134,59.61,61.42,59.421,60.6,1508134,0.0,1.0
2024-04-22,60.61,61.33,59.1314,60.08,1333832,60.61,61.33,59.1314,60.08,1333832,0.0,1.0
2024-04-23,61.26,62.55,60.27,60.27,1808461,61.26,62.55,60.27,60.27,1808461,0.0,1.0
2024-04-24,61.41,62.015,60.7,61.6,946661,61.41,62.015,60.7,61.6,946661,0.0,1.0
2024-04-25,60.5,61.025,59.03,59.67,936756,60.5,61.025,59.03,59.67,936756,0.0,1.0
2024-04-26,62.44,62.87,61.0201,61.4,1020252,62.44,62.87,61.0201,61.4,1020252,0.0,1.0
2024-04-29,63.02,63.86,62.07,62.94,1189801,63.02,63.86,62.07,62.94,1189801,0.0,1.0
2024-04-30,62.36,64.275,62.3033,62.33,1692032,62.36,64.275,62.3033,62.33,1692032,0.0,1.0
2024-05-01,62.8,64.84,61.6774,61.85,1594709,62.8,64.84,61.6774,61.85,1594709,0.0,1.0
2024-05-02,63.3,63.7399,60.03,63.63,3946609,63.3,63.7399,60.03,63.63,3946609,0.0,1.0
2024-05-03,56.58,68.5,56.56,68.05,7372979,56.58,68.5,56.56,68.05,7372979,0.0,1.0
2024-05-06,56.84,59.06,56.08,57.05,3613975,56.84,59.06,56.08,57.05,3613975,0.0,1.0
2024-05-07,57.68,58.3,56.62,57.21,1639555,57.68,58.3,56.62,57.21,1639555,0.0,1.0
2024-05-08,56.29,57.5,56.16,57.0,2337410,56.29,57.5,56.16,57.0,2337410,0.0,1.0
2024-05-09,57.67,57.77,55.795,56.36,1546534,57.67,57.77,55.795,56.36,1546534,0.0,1.0
2024-05-10,56.48,58.05,56.45,58.02,1311567,56.48,58.05,56.45,58.02,1311567,0.0,1.0
2024-05-13,58.51,59.04,57.0,57.0,1519878,58.51,59.04,57.0,57.0,1519878,0.0,1.0
2024-05-14,58.71,60.38,58.42,59.27,1550009,58.71,60.38,58.42,59.27,1550009,0.0,1.0
2024-05-15,59.89,60.54,59.15,60.54,1325015,59.89,60.54,59.15,60.54,1325015,0.0,1.0
2024-05-16,59.52,60.0,59.06,59.77,1837177,59.52,60.0,59.06,59.77,1837177,0.0,1.0
2024-05-17,59.28,59.74,58.62,59.74,1164449,59.28,59.74,58.62,59.74,1164449,0.0,1.0
2024-05-20,59.79,59.9399,58.7593,59.48,946861,59.79,59.9399,58.7593,59.48,946861,0.0,1.0
2024-05-21,56.6,59.68,56.57,59.38,1944717,56.6,59.68,56.57,59.38,1944717,0.0,1.0
2024-05-22,55.21,56.93,54.915,56.42,1455229,55.21,56.93,54.915,56.42,1455229,0.0,1.0
2024-05-23,52.61,55.2,52.44,55.0,1949251,52.61,55.2,52.44,55.0,1949251,0.0,1.0
2024-05-24,52.16,53.12,51.95,52.77,1386196,52.16,53.12,51.95,52.77,1386196,0.0,1.0
2024-05-28,51.9,52.8,51.73,52.61,1187278,51.9,52.8,51.73,52.61,1187278,0.0,1.0
2024-05-29,51.02,51.395,50.41,51.17,1366822,51.02,51.395,50.41,51.17,1366822,0.0,1.0
2024-05-30,51.28,52.04,50.58,51.0,2041131,51.28,52.04,50.58,51.0,2041131,0.0,1.0
2024-05-31,52.05,52.21,50.93,51.4,6536671,52.05,52.21,50.93,51.4,6536671,0.0,1.0
2024-06-03,51.15,52.48,50.08,52.34,2580813,51.15,52.48,50.08,52.34,2580813,0.0,1.0
2024-06-04,49.81,51.33,49.51,51.04,1548775,49.81,51.33,49.51,51.04,1548775,0.0,1.0
2024-06-05,50.17,50.55,49.06,49.72,1699813,50.17,50.55,49.06,49.72,1699813,0.0,1.0
2024-06-06,51.17,51.68,49.65,49.94,1596243,51.17,51.68,49.65,49.94,1596243,0.0,1.0
2024-06-07,51.25,51.34,50.15,50.47,2181186,51.25,51.34,50.15,50.47,2181186,0.0,1.0
2024-06-10,52.05,52.47,50.91,50.99,1460908,52.05,52.47,50.91,50.99,1460908,0.0,1.0
2024-06-11,51.77,52.18,51.27,51.83,1041859,51.77,52.18,51.27,51.83,1041859,0.0,1.0
2024-06-12,51.14,53.55,50.98,52.9,1346659,51.14,53.55,50.98,52.9,1346659,0.0,1.0
2024-06-13,48.4,51.46,48.33,51.24,2119048,48.4,51.46,48.33,51.24,2119048,0.0,1.0
2024-06-14,48.43,49.53,48.0,48.55,1911220,48.43,49.53,48.0,48.55,1911220,0.0,1.0
2024-06-17,48.63,48.74,47.33,48.04,1498473,48.63,48.74,47.33,48.04,1498473,0.0,1.0
2024-06-18,46.96,48.63,46.88,48.43,1569185,46.96,48.63,46.88,48.43,1569185,0.0,1.0
2024-06-20,47.45,47.45,45.9,46.36,1699300,47.45,47.45,45.9,46.36,1699300,0.0,1.0
2024-06-21,48.25,48.29,46.956,47.47,1864476,48.25,48.29,46.956,47.47,1864476,0.0,1.0
2024-06-24,48.43,48.92,47.695,48.39,1510545,48.43,48.92,47.695,48.39,1510545,0.0,1.0
2024-06-25,48.21,48.605,47.66,48.19,1241541,48.21,48.605,47.66,48.19,1241541,0.0,1.0
2024-06-26,49.26,49.32,47.92,48.04,1249663,49.26,49.32,47.92,48.04,1249663,0.0,1.0
2024-06-27,50.32,50.66,49.11,49.2,1360451,50.32,50.66,49.11,49.2,1360451,0.0,1.0
2024-06-28,52.62,52.76,50.7,51.0,3229450,52.62,52.76,50.7,51.0,3229450,0.0,1.0
2024-07-01,52.81,53.07,51.955,52.55,1524457,52.81,53.07,51.955,52.55,1524457,0.0,1.0
2024-07-02,53.54,54.1,53.19,53.33,989689,53.54,54.1,53.19,53.33,989689,0.0,1.0
2024-07-03,53.16,53.73,53.09,53.65,480217,53.16,53.73,53.09,53.65,480217,0.0,1.0
2024-07-05,52.68,53.61,52.5,53.05,723399,52.68,53.61,52.5,53.05,723399,0.0,1.0
2024-07-08,51.68,52.565,51.216,52.33,955633,51.68,52.565,51.216,52.33,955633,0.0,1.0
2024-07-09,50.79,51.67,50.1,51.67,844570,50.79,51.67,50.1,51.67,844570,0.0,1.0
2024-07-10,50.19,50.97,49.65,50.73,1150694,50.19,50.97,49.65,50.73,1150694,0.0,1.0
2024-07-11,50.87,52.24,50.41,51.37,1625099,50.87,52.24,50.41,51.37,1625099,0.0,1.0
2024-07-12,51.26,51.945,50.4335,51.01,1092325,51.26,51.945,50.4335,51.01,1092325,0.0,1.0
2024-07-15,54.27,54.37,50.8001,51.41,1812750,54.27,54.37,50.8001,51.41,1812750,0.0,1.0
2024-07-16,55.73,56.66,54.55,54.72,1968191,55.73,56.66,54.55,54.72,1968191,0.0,1.0
2024-07-17,55.73,56.59,55.1428,55.72,1979288,55.73,56.59,55.1428,55.72,1979288,0.0,1.0
2024-07-18,52.75,55.8427,52.55,55.64,1795700,52.75,55.8427,52.55,55.64,1795700,0.0,1.0
2024-07-19,53.61,54.15,52.48,52.74,1419667,53.61,54.15,52.48,52.74,1419667,0.0,1.0
2024-07-22,53.8,54.095,52.63,54.01,1137147,53.8,54.095,52.63,54.01,1137147,0.0,1.0
2024-07-23,53.83,54.49,53.15,53.8,799223,53.83,54.49,53.15,53.8,799223,0.0,1.0
2024-07-24,50.86,53.825,50.85,53.35,991939,50.86,53.825,50.85,53.35,991939,0.0,1.0
2024-07-25,52.83,53.74,50.8,51.19,1099448,52.83,53.74,50.8,51.19,1099448,0.0,1.0
2024-07-26,52.83,53.76,52.5114,53.65,1039582,52.83,53.76,52.5114,53.65,1039582,0.0,1.0
2024-07-29,52.94,53.57,52.3601,53.25,786706,52.94,53.57,52.3601,53.25,786706,0.0,1.0
2024-07-30,52.32,53.52,51.88,53.1,1058782,52.32,53.52,51.88,53.1,1058782,0.0,1.0
2024-07-31,49.96,52.75,49.82,52.75,1851411,49.96,52.75,49.82,52.75,1851411,0.0,1.0
2024-08-01,48.14,50.44,47.72,49.13,2013208,48.14,50.44,47.72,49.13,2013208,0.0,1.0
2024-08-02,46.77,46.89,44.13,46.65,2271602,46.77,46.89,44.13,46.65,2271602,0.0,1.0
2024-08-05,44.4,45.54,43.11,43.25,1635930,44.4,45.54,43.11,43.25,1635930,0.0,1.0
2024-08-06,43.97,44.88,43.81,44.87,1632026,43.97,44.88,43.81,44.87,1632026,0.0,1.0
2024-08-07,44.56,47.0,44.48,45.32,1712427,44.56,47.0,44.48,45.32,1712427,0.0,1.0
2024-08-08,46.39,46.64,44.833,45.02,1916531,46.39,46.64,44.833,45.02,1916531,0.0,1.0
2024-08-09,46.94,47.77,46.315,46.81,1506791,46.94,47.77,46.315,46.81,1506791,0.0,1.0
2024-08-12,46.49,48.0754,46.38,47.33,1122649,46.49,48.0754,46.38,47.33,1122649,0.0,1.0
2024-08-13,48.0,48.43,46.89,46.89,2349296,48.0,48.43,46.89,46.89,2349296,0.0,1.0
2024-08-14,47.14,48.5006,46.72,48.01,1257108,47.14,48.5006,46.72,48.01,1257108,0.0,1.0
2024-08-15,48.44,48.815,47.92,48.17,2564526,48.44,48.815,47.92,48.17,2564526,0.0,1.0
2024-08-16,49.12,49.85,48.21,48.21,1811464,49.12,49.85,48.21,48.21,1811464,0.0,1.0
2024-08-19,50.78,51.01,48.9,49.3,1955307,50.78,51.01,48.9,49.3,1955307,0.0,1.0
2024-08-20,50.53,50.8,49.73,50.19,1358102,50.53,50.8,49.73,50.19,1358102,0.0,1.0
2024-08-21,51.47,51.62,50.6,50.76,1492036,51.47,51.62,50.6,50.76,1492036,0.0,1.0
2024-08-22,50.74,52.14,50.53,51.82,3163084,50.74,52.14,50.53,51.82,3163084,0.0,1.0
2024-08-23,47.34,52.49,45.61,51.775,6750314,47.34,52.49,45.61,51.775,6750314,0.0,1.0
2024-08-26,49.77,50.4,47.87,47.9,4017475,49.77,50.4,47.87,47.9,4017475,0.0,1.0
2024-08-27,53.48,53.75,50.56,51.37,4735685,53.48,53.75,50.56,51.37,4735685,0.0,1.0
2024-08-28,52.31,53.659,52.02,53.01,2137183,52.31,53.659,52.02,53.01,2137183,0.0,1.0
2024-08-29,54.98,55.99,53.88,53.95,2752573,54.98,55.99,53.88,53.95,2752573,0.0,1.0
2024-08-30,54.56,55.87,54.34,55.18,2318462,54.56,55.87,54.34,55.18,2318462,0.0,1.0
2024-09-03,52.75,54.55,52.4,54.07,1939643,52.75,54.55,52.4,54.07,1939643,0.0,1.0
2024-09-04,54.69,55.275,52.09,52.4,2308527,54.69,55.275,52.09,52.4,2308527,0.0,1.0
2024-09-05,56.02,56.21,54.34,54.68,1894091,56.02,56.21,54.34,54.68,1894091,0.0,1.0
2024-09-06,55.06,56.76,54.53,56.2,2126635,55.06,56.76,54.53,56.2,2126635,0.0,1.0
2024-09-09,53.94,55.99,53.66,55.25,1609551,53.94,55.99,53.66,55.25,1609551,0.0,1.0
2024-09-10,53.34,54.79,52.1,54.61,1579814,53.34,54.79,52.1,54.61,1579814,0.0,1.0
2024-09-11,52.24,53.32,51.45,53.01,1541945,52.24,53.32,51.45,53.01,1541945,0.0,1.0
2024-09-12,51.84,55.415,51.45,55.0,2543143,51.84,55.415,51.45,55.0,2543143,0.0,1.0
2024-09-13,51.91,53.59,51.67,52.02,1622940,51.91,53.59,51.67,52.02,1622940,0.0,1.0
2024-09-16,50.75,52.43,50.24,51.9,1675983,50.75,52.43,50.24,51.9,1675983,0.0,1.0
2024-09-17,50.62,52.0,50.34,51.25,1847550,50.62,52.0,50.34,51.25,1847550,0.0,1.0
2024-09-18,51.66,53.25,50.39,50.62,1376092,51.66,53.25,50.39,50.62,1376092,0.0,1.0
2024-09-19,54.76,55.62,52.97,53.08,2879118,54.76,55.62,52.97,53.08,2879118,0.0,1.0
2024-09-20,54.26,54.865,53.44,54.52,2883149,54.26,54.865,53.44,54.52,2883149,0.0,1.0
2024-09-23,52.65,54.69,52.4605,54.69,1189119,52.65,54.69,52.4605,54.69,1189119,0.0,1.0
2024-09-24,52.89,54.02,52.57,53.34,915310,52.89,54.02,52.57,53.34,915310,0.0,1.0
2024-09-25,52.17,53.51,51.278,52.55,1582268,52.17,53.51,51.278,52.55,1582268,0.0,1.0
2024-09-26,52.99,53.335,52.08,52.9,1722977,52.99,53.335,52.08,52.9,1722977,0.0,1.0
2024-09-27,53.18,54.83,52.75,53.5,1435189,53.18,54.83,52.75,53.5,1435189,0.0,1.0
2024-09-30,52.76,54.31,52.25,52.48,904169,52.76,54.31,52.25,52.48,904169,0.0,1.0
2024-10-01,51.25,52.93,50.83,52.48,1202708,51.25,52.93,50.83,52.48,1202708,0.0,1.0
2024-10-02,51.4,51.55,50.63,51.1,927877,51.4,51.55,50.63,51.1,927877,0.0,1.0
2024-10-03,52.3,52.64,50.72,50.72,805009,52.3,52.64,50.72,50.72,805009,0.0,1.0
2024-10-04,55.51,55.8,52.82,53.28,1826655,55.51,55.8,52.82,53.28,1826655,0.0,1.0
2024-10-07,53.92,55.055,53.38,55.02,1202900,53.92,55.055,53.38,55.02,1202900,0.0,1.0
2024-10-08,53.9,54.29,53.51,54.0,1204495,53.9,54.29,53.51,54.0,1204495,0.0,1.0
2024-10-09,54.73,55.37,53.91,54.24,1289160,54.73,55.37,53.91,54.24,1289160,0.0,1.0
2024-10-10,55.8,57.07,53.57,53.99,1604513,55.8,57.07,53.57,53.99,1604513,0.0,1.0
2024-10-11,55.82,56.49,55.51,55.57,1091418,55.82,56.49,55.51,55.57,1091418,0.0,1.0
2024-10-14,55.92,56.48,55.59,56.48,1029340,55.92,56.48,55.59,56.48,1029340,0.0,1.0
2024-10-15,55.76,56.445,55.23,55.9,848017,55.76,56.445,55.23,55.9,848017,0.0,1.0
2024-10-16,55.52,56.075,54.89,55.96,726609,55.52,56.075,54.89,55.96,726609,0.0,1.0
2024-10-17,56.67,57.18,54.64,56.94,1529318,56.67,57.18,54.64,56.94,1529318,0.0,1.0
2024-10-18,57.77,58.75,56.24,56.34,1790466,57.77,58.75,56.24,56.34,1790466,0.0,1.0
2024-10-21,57.03,57.96,56.32,57.5,1021505,57.03,57.96,56.32,57.5,1021505,0.0,1.0
2024-10-22,56.25,57.12,55.96,56.61,832748,56.25,57.12,55.96,56.61,832748,0.0,1.0
2024-10-23,55.31,56.61,54.8,56.35,949665,55.31,56.61,54.8,56.35,949665,0.0,1.0
2024-10-24,55.1,56.275,55.1,55.7,714826,55.1,56.275,55.1,55.7,714826,0.0,1.0
2024-10-25,54.77,56.69,54.73,55.46,668282,54.77,56.69,54.73,55.46,668282,0.0,1.0
2024-10-28,56.69,57.27,55.01,55.26,1347371,56.69,57.27,55.01,55.26,1347371,0.0,1.0
2024-10-29,56.7,57.48,56.09,56.75,636623,56.7,57.48,56.09,56.75,636623,0.0,1.0
2024-10-30,57.21,57.67,55.9178,56.31,913439,57.21,57.67,55.9178,56.31,913439,0.0,1.0
2024-10-31,58.36,58.83,57.16,57.39,1489438,58.36,58.83,57.16,57.39,1489438,0.0,1.0
2024-11-01,58.26,59.77,57.75,58.27,1372663,58.26,59.77,57.75,58.27,1372663,0.0,1.0
2024-11-04,58.36,59.47,57.4,57.81,1349019,58.36,59.47,57.4,57.81,1349019,0.0,1.0
2024-11-05,59.3,59.52,57.03,58.5,1569383,59.3,59.52,57.03,58.5,1569383,0.0,1.0
2024-11-06,64.72,64.75,61.0654,61.53,3076706,64.72,64.75,61.0654,61.53,3076706,0.0,1.0
2024-11-07,65.9,66.45,64.41,64.72,2725887,65.9,66.45,64.41,64.72,2725887,0.0,1.0
2024-11-08,77.31,78.9,73.65,78.23,4849115,77.31,78.9,73.65,78.23,4849115,0.0,1.0
2024-11-11,85.89,86.04,76.65,77.98,4116946,85.89,86.04,76.65,77.98,4116946,0.0,1.0
2024-11-12,89.01,90.16,85.05,85.62,4145015,89.01,90.16,85.05,85.62,4145015,0.0,1.0
2024-11-13,89.67,91.19,88.4501,89.44,3055213,89.67,91.19,88.4501,89.44,3055213,0.0,1.0
2024-11-14,86.38,89.88,86.35,89.88,1896024,86.38,89.88,86.35,89.88,1896024,0.0,1.0
2024-11-15,84.69,86.41,82.96,85.51,2640911,84.69,86.41,82.96,85.51,2640911,0.0,1.0
2024-11-18,84.64,85.7138,83.91,85.26,1568123,84.64,85.7138,83.91,85.26,1568123,0.0,1.0
2024-11-19,86.09,86.14,83.1,83.22,1666087,86.09,86.14,83.1,83.22,1666087,0.0,1.0
2024-11-20,87.86,88.06,86.24,86.24,1361109,87.86,88.06,86.24,86.24,1361109,0.0,1.0
2024-11-21,89.98,90.48,87.66,88.54,1633602,89.98,90.48,87.66,88.54,1633602,0.0,1.0
2024-11-22,91.51,92.16,90.55,90.82,1441578,91.51,92.16,90.55,90.82,1441578,0.0,1.0
2024-11-25,93.76,94.28,92.23,92.52,2188833,93.76,94.28,92.23,92.52,2188833,0.0,1.0
2024-11-26,92.85,93.76,92.35,93.33,1398631,92.85,93.76,92.35,93.33,1398631,0.0,1.0
2024-11-27,89.77,93.48,89.7,93.24,1291991,89.77,93.48,89.7,93.24,1291991,0.0,1.0
2024-11-29,90.22,90.85,89.321,89.99,882897,90.22,90.85,89.321,89.99,882897,0.0,1.0
2024-12-02,89.52,90.74,88.59,89.28,1594669,89.52,90.74,88.59,89.28,1594669,0.0,1.0
2024-12-03,88.48,90.26,87.17,87.33,3221178,88.48,90.26,87.17,87.33,3221178,0.0,1.0
2024-12-04,92.56,92.61,87.89,88.35,9745612,92.56,92.61,87.89,88.35,9745612,0.0,1.0
2024-12-05,95.47,97.21,92.6,92.72,4457896,95.47,97.21,92.6,92.72,4457896,0.0,1.0
2024-12-06,97.41,97.86,94.9,95.47,2253909,97.41,97.86,94.9,95.47,2253909,0.0,1.0
2024-12-09,92.46,97.41,92.32,96.28,2185690,92.46,97.41,92.32,96.28,2185690,0.0,1.0
2024-12-10,89.66,93.29,88.46,92.78,2306478,89.66,93.29,88.46,92.78,2306478,0.0,1.0
2024-12-11,89.91,90.8647,88.9,89.9,1560906,89.91,90.8647,88.9,89.9,1560906,0.0,1.0
2024-12-12,89.81,90.4852,88.5,88.73,1186058,89.81,90.4852,88.5,88.73,1186058,0.0,1.0
2024-12-13,87.84,91.61,87.5,91.61,1189020,87.84,91.61,87.5,91.61,1189020,0.0,1.0
2024-12-16,87.97,88.6,86.38,87.79,1131572,87.97,88.6,86.38,87.79,1131572,0.0,1.0
2024-12-17,87.46,88.04,86.07,87.58,1212065,87.46,88.04,86.07,87.58,1212065,0.0,1.0
2024-12-18,83.69,89.71,82.55,89.71,1767975,83.69,89.71,82.55,89.71,1767975,0.0,1.0
2024-12-19,88.44,90.74,87.2201,89.1,6543598,88.44,90.74,87.2201,89.1,6543598,0.0,1.0
2024-12-20,89.52,92.14,87.25,87.56,15941796,89.52,92.14,87.25,87.56,15941796,0.0,1.0
2024-12-23,89.45,90.8189,87.94,89.61,2097688,89.45,90.8189,87.94,89.61,2097688,0.0,1.0
2024-12-24,87.04,88.825,87.04,88.39,1480041,87.04,88.825,87.04,88.39,1480041,0.0,1.0
2024-12-26,88.97,89.59,86.36,86.69,1745415,88.97,89.59,86.36,86.69,1745415,0.0,1.0
2024-12-27,86.94,88.33,85.37,88.08,1482997,86.94,88.33,85.37,88.08,1482997,0.0,1.0
2024-12-30,85.51,86.66,83.46,85.56,1945401,85.51,86.66,83.46,85.56,1945401,0.0,1.0
2024-12-31,84.71,86.77,84.03,86.5,1797007,84.71,86.77,84.03,86.5,1797007,0.0,1.0
2025-01-02,84.05,85.99,83.17,85.91,1668126,84.05,85.99,83.17,85.91,1668126,0.0,1.0
2025-01-03,88.24,88.34,84.73,85.15,3356729,88.24,88.34,84.73,85.15,3356729,0.0,1.0
2025-01-06,87.5,89.7,86.73,88.94,3202948,87.5,89.7,86.73,88.94,3202948,0.0,1.0
2025-01-07,83.76,88.36,83.15,88.36,2748165,83.76,88.36,83.15,88.36,2748165,0.0,1.0
2025-01-08,82.49,83.89,81.2,83.65,2430575,82.49,83.89,81.2,83.65,2430575,0.0,1.0
2025-01-10,83.2,83.24,80.74,83.0,3473719,83.2,83.24,80.74,83.0,3473719,0.0,1.0
2025-01-13,81.03,82.48,79.43,81.84,2030941,81.03,82.48,79.43,81.84,2030941,0.0,1.0
2025-01-14,82.31,84.4585,81.71,82.83,1973105,82.31,84.4585,81.71,82.83,1973105,0.0,1.0
2025-01-15,87.09,87.5,84.01,84.62,3713746,87.09,87.5,84.01,84.62,3713746,0.0,1.0
2025-01-16,88.24,90.5,87.68,90.5,2222984,88.24,90.5,87.68,90.5,2222984,0.0,1.0
2025-01-17,88.9,89.6,87.955,88.6,1783591,88.9,89.6,87.955,88.6,1783591,0.0,1.0
2025-01-21,90.39,90.56,87.81,89.6,2220427,90.39,90.56,87.81,89.6,2220427,0.0,1.0
2025-01-22,91.89,93.63,90.63,90.63,2321556,91.89,93.63,90.63,90.63,2321556,0.0,1.0
2025-01-23,92.32,92.52,88.72,90.55,1538134,92.32,92.52,88.72,90.55,1538134,0.0,1.0
2025-01-24,93.88,94.97,92.7,93.0,1781759,93.88,94.97,92.7,93.0,1781759,0.0,1.0
2025-01-27,92.89,96.7275,91.35,91.85,1636331,92.89,96.7275,91.35,91.85,1636331,0.0,1.0
2025-01-28,97.07,98.57,91.91,93.88,2892369,97.07,98.57,91.91,93.88,2892369,0.0,1.0
2025-01-29,95.29,97.05,93.51,95.86,1684771,95.29,97.05,93.51,95.86,1684771,0.0,1.0
2025-01-30,96.12,96.9699,95.245,96.37,1327054,96.12,96.9699,95.245,96.37,1327054,0.0,1.0
2025-01-31,96.77,100.19,96.62,98.88,2905691,96.77,100.19,96.62,98.88,2905691,0.0,1.0
2025-02-03,95.81,96.73,93.52,93.89,1596091,95.81,96.73,93.52,93.89,1596091,0.0,1.0
2025-02-04,96.15,97.75,95.26,96.07,1866616,96.15,97.75,95.26,96.07,1866616,0.0,1.0
2025-02-05,97.03,97.82,95.665,96.15,1687420,97.03,97.82,95.665,96.15,1687420,0.0,1.0
2025-02-06,96.35,98.0,95.05,96.24,5462706,96.35,98.0,95.05,96.24,5462706,0.0,1.0
2025-02-07,62.13,67.54,62.06,64.88,28463113,62.13,67.54,62.06,64.88,28463113,0.0,1.0
2025-02-10,64.97,65.7849,62.2,63.05,6541218,64.97,65.7849,62.2,63.05,6541218,0.0,1.0
2025-02-11,61.49,65.7488,61.45,64.23,4263706,61.49,65.7488,61.45,64.23,4263706,0.0,1.0
2025-02-12,61.08,61.75,60.25,60.71,2645172,61.08,61.75,60.25,60.71,2645172,0.0,1.0
2025-02-13,60.88,61.1,59.52,60.73,3736131,60.88,61.1,59.52,60.73,3736131,0.0,1.0
2025-02-14,59.82,61.0689,58.67,60.84,4696077,59.82,61.0689,58.67,60.84,4696077,0.0,1.0
2025-02-18,60.03,61.21,59.3801,60.18,2776259,60.03,61.21,59.3801,60.18,2776259,0.0,1.0
2025-02-19,57.95,60.2958,57.8,60.0,2770855,57.95,60.2958,57.8,60.0,2770855,0.0,1.0
2025-02-20,56.53,58.19,55.95,57.95,3267597,56.53,58.19,55.95,57.95,3267597,0.0,1.0
2025-02-21,52.73,57.69,52.34,57.62,4594154,52.73,57.69,52.34,57.62,4594154,0.0,1.0
2025-02-24,53.26,53.92,50.9,53.15,3375146,53.26,53.92,50.9,53.15,3375146,0.0,1.0
2025-02-25,53.61,54.07,51.81,52.83,2707584,53.61,54.07,51.81,52.83,2707584,0.0,1.0
2025-02-26,54.01,54.65,53.4,53.49,2518853,54.01,54.65,53.4,53.49,2518853,0.0,1.0
2025-02-27,54.32,56.34,52.63,54.51,3420083,54.32,56.34,52.63,54.51,3420083,0.0,1.0
2025-02-28,55.2,56.11,53.56,53.69,2364969,55.2,56.11,53.56,53.69,2364969,0.0,1.0
2025-03-03,51.57,55.65,51.07,55.44,3253072,51.57,55.65,51.07,55.44,3253072,0.0,1.0
2025-03-04,50.21,51.34,48.91,50.3,4456886,50.21,51.34,48.91,50.3,4456886,0.0,1.0
2025-03-05,49.44,50.35,48.13,50.22,5101764,49.44,50.35,48.13,50.22,5101764,0.0,1.0
2025-03-06,47.66,49.35,47.28,48.23,3783460,47.66,49.35,47.28,48.23,3783460,0.0,1.0
2025-03-07,47.24,48.57,45.51,47.28,4533089,47.24,48.57,45.51,47.28,4533089,0.0,1.0
2025-03-10,43.59,46.24,43.228,45.93,3715763,43.59,46.24,43.228,45.93,3715763,0.0,1.0
2025-03-11,44.39,44.96,42.91,43.39,2954951,44.39,44.96,42.91,43.39,2954951,0.0,1.0
2025-03-12,45.87,46.32,44.69,45.59,3507549,45.87,46.32,44.69,45.59,3507549,0.0,1.0
2025-03-13,44.03,45.86,42.82,45.86,3139974,44.03,45.86,42.82,45.86,3139974,0.0,1.0
2025-03-14,46.42,47.44,44.8451,45.14,3556675,46.42,47.44,44.8451,45.14,3556675,0.0,1.0
2025-03-17,46.58,47.5,45.83,46.27,2078909,46.58,47.5,45.83,46.27,2078909,0.0,1.0
2025-03-18,46.94,47.25,45.13,45.89,1672694,46.94,47.25,45.13,45.89,1672694,0.0,1.0
2025-03-19,48.04,48.645,47.17,47.18,1744969,48.04,48.645,47.17,47.18,1744969,0.0,1.0
2025-03-20,47.95,48.47,47.28,47.44,1514379,47.95,48.47,47.28,47.44,1514379,0.0,1.0
2025-03-21,47.92,48.4,46.69,47.11,1871542,47.92,48.4,46.69,47.11,1871542,0.0,1.0
2025-03-24,50.85,51.06,48.86,49.15,1921512,50.85,51.06,48.86,49.15,1921512,0.0,1.0
2025-03-25,50.3,51.57,49.65,50.67,2157164,50.3,51.57,49.65,50.67,2157164,0.0,1.0
2025-03-26,48.57,50.85,48.3,50.46,1532273,48.57,50.85,48.3,50.46,1532273,0.0,1.0
2025-03-27,48.46,49.09,47.03,48.13,1299694,48.46,49.09,47.03,48.13,1299694,0.0,1.0
2025-03-28,46.25,48.025,45.93,47.73,1621107,46.25,48.025,45.93,47.73,1621107,0.0,1.0
2025-03-31,45.89,46.4,43.39,44.64,1721315,45.89,46.4,43.39,44.64,1721315,0.0,1.0
2025-04-01,45.76,46.585,44.85,45.77,1966318,45.76,46.585,44.85,45.77,1966318,0.0,1.0
2025-04-02,46.73,47.2,44.1475,44.3,2299580,46.73,47.2,44.1475,44.3,2299580,0.0,1.0
2025-04-03,42.6,43.79,40.86,43.29,4704636,42.6,43.79,40.86,43.29,4704636,0.0,1.0
2025-04-04,39.54,41.35,38.0303,40.7,4003265,39.54,41.35,38.0303,40.7,4003265,0.0,1.0
2025-04-07,40.05,41.99,36.55,37.65,3729074,40.05,41.99,36.55,37.65,3729074,0.0,1.0
2025-04-08,37.81,41.795,37.3,41.6,2188321,37.81,41.795,37.3,41.6,2188321,0.0,1.0
2025-04-09,43.99,44.77,37.29,37.49,3587488,43.99,44.77,37.29,37.49,3587488,0.0,1.0
2025-04-10,41.35,42.85,40.16,42.15,2529880,41.35,42.85,40.16,42.15,2529880,0.0,1.0
2025-04-11,41.58,41.74,39.7,41.11,1353419,41.58,41.74,39.7,41.11,1353419,0.0,1.0
2025-04-14,41.2,43.0,40.2986,42.75,1815983,41.2,43.0,40.2986,42.75,1815983,0.0,1.0
2025-04-15,42.21,42.72,41.23,41.45,1567189,42.21,42.72,41.23,41.45,1567189,0.0,1.0
2025-04-16,40.91,41.94,40.28,41.33,1110464,40.91,41.94,40.28,41.33,1110464,0.0,1.0
2025-04-17,40.61,41.15,40.0,40.43,1068484,40.61,41.15,40.0,40.43,1068484,0.0,1.0
2025-04-21,39.86,40.51,39.25,39.9,1643284,39.86,40.51,39.25,39.9,1643284,0.0,1.0
2025-04-22,40.84,41.11,39.91,40.3,1455450,40.84,41.11,39.91,40.3,1455450,0.0,1.0
2025-04-23,42.57,43.87,42.09,42.87,1372419,42.57,43.87,42.09,42.87,1372419,0.0,1.0
2025-04-24,44.82,44.95,42.59,42.59,1589083,44.82,44.95,42.59,42.59,1589083,0.0,1.0
2025-04-25,45.23,45.71,44.32,44.63,1067539,45.23,45.71,44.32,44.63,1067539,0.0,1.0
2025-04-28,45.32,46.38,44.82,45.48,1631272,45.32,46.38,44.82,45.48,1631272,0.0,1.0
2025-04-29,46.38,46.79,44.99,45.32,1920117,46.38,46.79,44.99,45.32,1920117,0.0,1.0
2025-04-30,45.57,45.64,44.64,45.15,1114197,45.57,45.64,44.64,45.15,1114197,0.0,1.0
2025-05-01,45.49,46.84,45.46,46.7,1915043,45.49,46.84,45.46,46.7,1915043,0.0,1.0
2025-05-02,45.3,46.58,45.12,46.18,2035113,45.3,46.58,45.12,46.18,2035113,0.0,1.0
2025-05-05,45.19,46.13,44.51,44.69,1246955,45.19,46.13,44.51,44.69,1246955,0.0,1.0
2025-05-06,45.07,45.74,44.0201,44.28,1894487,45.07,45.74,44.0201,44.28,1894487,0.0,1.0
2025-05-07,46.43,47.28,45.625,46.0,2257078,46.43,47.28,45.625,46.0,2257078,0.0,1.0
2025-05-08,47.57,48.65,46.72,46.84,3565825,47.57,48.65,46.72,46.84,3565825,0.0,1.0
2025-05-09,44.72,49.16,44.575,47.9,4624823,44.72,49.16,44.575,47.9,4624823,0.0,1.0
2025-05-12,47.37,48.66,45.8686,47.05,4081603,47.37,48.66,45.8686,47.05,4081603,0.0,1.0
2025-05-13,47.73,48.24,47.09,47.5,2307146,47.73,48.24,47.09,47.5,2307146,0.0,1.0
2025-05-14,48.03,48.68,47.54,47.75,2482441,48.03,48.68,47.54,47.75,2482441,0.0,1.0
2025-05-15,46.83,47.725,46.49,47.54,1776822,46.83,47.725,46.49,47.54,1776822,0.0,1.0
2025-05-16,46.26,47.08,45.8,47.08,1470514,46.26,47.08,45.8,47.08,1470514,0.0,1.0
2025-05-19,46.37,46.43,44.61,45.02,1402719,46.37,46.43,44.61,45.02,1402719,0.0,1.0
2025-05-20,46.71,47.07,45.91,46.43,1260898,46.71,47.07,45.91,46.43,1260898,0.0,1.0
2025-05-21,44.59,46.5,44.59,46.35,1004482,44.59,46.5,44.59,46.35,1004482,0.0,1.0
2025-05-22,44.05,45.2,43.9,44.63,3282159,44.05,45.2,43.9,44.63,3282159,0.0,1.0
2025-05-23,44.4,44.805,42.81,43.13,1996136,44.4,44.805,42.81,43.13,1996136,0.0,1.0
2025-05-27,45.2,45.7109,44.69,45.46,1733049,45.2,45.7109,44.69,45.46,1733049,0.0,1.0
2025-05-28,44.48,45.29,43.44,45.29,2194107,44.48,45.29,43.44,45.29,2194107,0.0,1.0
2025-05-29,43.4,45.0,42.8,44.97,1998722,43.4,45.0,42.8,44.97,1998722,0.0,1.0
2025-05-30,43.68,43.82,42.3,42.81,2534464,43.68,43.82,42.3,42.81,2534464,0.0,1.0
2025-06-02,43.0,43.625,42.13,43.25,2185983,43.0,43.625,42.13,43.25,2185983,0.0,1.0
2025-06-03,45.1,45.2,42.065,43.33,2586258,45.1,45.2,42.065,43.33,2586258,0.0,1.0
2025-06-04,45.6,45.75,44.53,45.09,1932204,45.6,45.75,44.53,45.09,1932204,0.0,1.0
2025-06-05,45.68,46.31,44.96,45.68,1924326,45.68,46.31,44.96,45.68,1924326,0.0,1.0
2025-06-06,45.62,46.3794,45.4239,45.72,1479665,45.62,46.3794,45.4239,45.72,1479665,0.0,1.0
2025-06-09,45.58,46.21,45.26,46.21,1229676,45.58,46.21,45.26,46.21,1229676,0.0,1.0
2025-06-10,45.37,46.33,45.24,45.9,1389248,45.37,46.33,45.24,45.9,1389248,0.0,1.0
2025-06-11,43.87,45.33,43.39,44.8,2625334,43.87,45.33,43.39,44.8,2625334,0.0,1.0
2025-06-12,43.97,44.67,43.3976,43.52,2037595,43.97,44.67,43.3976,43.52,2037595,0.0,1.0
2025-06-13,41.4,43.53,41.14,43.06,2024121,41.4,43.53,41.14,43.06,2024121,0.0,1.0
2025-06-16,41.99,42.36,41.81,42.03,2180800,41.99,42.36,41.81,42.03,2180800,0.0,1.0
2025-06-17,41.84,42.19,41.3,41.73,2057173,41.84,42.19,41.3,41.73,2057173,0.0,1.0
2025-06-18,42.67,42.96,41.7,41.83,2892134,42.67,42.96,41.7,41.83,2892134,0.0,1.0
2025-06-20,43.7,44.2,42.385,42.9,4563687,43.7,44.2,42.385,42.9,4563687,0.0,1.0
2025-06-23,44.29,44.495,43.01,43.47,3006984,44.29,44.495,43.01,43.47,3006984,0.0,1.0
2025-06-24,45.28,45.71,44.73,45.09,2515393,45.28,45.71,44.73,45.09,2515393,0.0,1.0
2025-06-25,44.8,46.15,44.49,45.7,3213901,44.8,46.15,44.49,45.7,3213901,0.0,1.0
2025-06-26,45.3,45.41,44.37,44.99,1764669,45.3,45.41,44.37,44.99,1764669,0.0,1.0
2025-06-27,45.57,46.14,45.0176,45.4,2270427,45.57,46.14,45.0176,45.4,2270427,0.0,1.0
2025-06-30,46.26,47.0,45.875,46.29,2442479,46.26,47.0,45.875,46.29,2442479,0.0,1.0
2025-07-01,46.05,46.72,45.06,46.03,2564085,46.05,46.72,45.06,46.03,2564085,0.0,1.0
2025-07-02,46.56,46.58,45.3,46.05,1693539,46.56,46.58,45.3,46.05,1693539,0.0,1.0
2025-07-03,48.21,48.4,46.775,46.8,1611636,48.21,48.4,46.775,46.8,1611636,0.0,1.0
2025-07-07,47.49,48.55,46.945,47.49,2862260,47.49,48.55,46.945,47.49,2862260,0.0,1.0
2025-07-08,48.37,48.7,47.62,47.76,2030520,48.37,48.7,47.62,47.76,2030520,0.0,1.0
2025-07-09,47.72,48.655,47.575,48.43,2064612,47.72,48.655,47.575,48.43,2064612,0.0,1.0
2025-07-10,46.39,47.8751,45.94,47.66,1667609,46.39,47.8751,45.94,47.66,1667609,0.0,1.0
2025-07-11,44.73,46.405,44.73,45.91,1488909,44.73,46.405,44.73,45.91,1488909,0.0,1.0
2025-07-14,46.3,47.175,44.68,45.08,2019795,46.3,47.175,44.68,45.08,2019795,0.0,1.0
2025-07-15,45.45,46.92,45.41,46.44,1981499,45.45,46.92,45.41,46.44,1981499,0.0,1.0
2025-07-16,45.9,46.11,44.95,45.76,1238925,45.9,46.11,44.95,45.76,1238925,0.0,1.0
2025-07-17,47.41,47.61,46.13,46.23,1587254,47.41,47.61,46.13,46.23,1587254,0.0,1.0
2025-07-18,45.86,47.4,45.19,47.39,2504347,45.86,47.4,45.19,47.39,2504347,0.0,1.0
2025-07-21,45.29,46.29,45.17,46.29,1391918,45.29,46.29,45.17,46.29,1391918,0.0,1.0
2025-07-22,46.07,46.3,45.145,45.51,1541037,46.07,46.3,45.145,45.51,1541037,0.0,1.0
2025-07-23,46.54,46.57,45.44,46.47,2170169,46.54,46.57,45.44,46.47,2170169,0.0,1.0
2025-07-24,45.24,46.56,45.21,46.36,1167110,45.24,46.56,45.21,46.36,1167110,0.0,1.0
2025-07-25,45.92,46.24,44.97,45.55,1255500,45.92,46.24,44.97,45.55,1255500,0.0,1.0
2025-07-28,46.07,46.86,46.06,46.62,1729356,46.07,46.86,46.06,46.62,1729356,0.0,1.0
2025-07-29,45.03,46.63,44.8,46.21,1362185,45.03,46.63,44.8,46.21,1362185,0.0,1.0
2025-07-30,45.28,45.7,44.11,45.47,2475083,45.28,45.7,44.11,45.47,2475083,0.0,1.0
2025-07-31,42.85,45.44,42.8,45.44,2348805,42.85,45.44,42.8,45.44,2348805,0.0,1.0
2025-08-01,41.73,42.72,41.48,42.22,2439683,41.73,42.72,41.48,42.22,2439683,0.0,1.0
2025-08-04,42.4,42.635,41.965,42.26,1509451,42.4,42.635,41.965,42.26,1509451,0.0,1.0
2025-08-05,41.74,42.52,41.36,42.47,1697086,41.74,42.52,41.36,42.47,1697086,0.0,1.0
2025-08-06,42.22,42.89,41.61,42.09,1556014,42.22,42.89,41.61,42.09,1556014,0.0,1.0
2025-08-07,41.51,42.84,40.55,42.67,2151616,41.51,42.84,40.55,42.67,2151616,0.0,1.0
2025-08-08,40.74,41.64,40.38,41.59,3364183,40.74,41.64,40.38,41.59,3364183,0.0,1.0
2025-08-11,39.12,41.16,39.085,40.75,3217757,39.12,41.16,39.085,40.75,3217757,0.0,1.0
2025-08-12,39.02,39.62,38.7,39.5,4444200,39.02,39.62,38.7,39.5,4444200,0.0,1.0
2025-08-13,40.41,40.52,38.85,39.23,4776908,40.41,40.52,38.85,39.23,4776908,0.0,1.0
2025-08-14,39.48,40.31,39.16,39.93,3401306,39.48,40.31,39.16,39.93,3401306,0.0,1.0
2025-08-15,40.44,40.66,39.38,39.79,3086363,40.44,40.66,39.38,39.79,3086363,0.0,1.0
2025-08-18,41.65,41.66,40.4,40.4,3722815,41.65,41.66,40.4,40.4,3722815,0.0,1.0
2025-08-19,41.34,42.05,40.82,41.86,3737966,41.34,42.05,40.82,41.86,3737966,0.0,1.0
2025-08-20,41.65,41.76,40.52,41.25,5073138,41.65,41.76,40.52,41.25,5073138,0.0,1.0
2025-08-21,41.25,41.42,40.1909,41.14,3715064,41.25,41.42,40.1909,41.14,3715064,0.0,1.0
2025-08-22,42.29,42.565,40.88,41.29,2721547,42.29,42.565,40.88,41.29,2721547,0.0,1.0
2025-08-25,41.06,42.39,40.835,42.09,4116840,41.06,42.39,40.835,42.09,4116840,0.0,1.0
2025-08-26,40.63,41.52,40.42,41.15,4576412,40.63,41.52,40.42,41.15,4576412,0.0,1.0
2025-08-27,41.63,41.95,41.08,41.08,7233962,41.63,41.95,41.08,41.08,7233962,0.0,1.0
2025-08-28,49.2,49.39,44.6,44.82,13968611,49.2,49.39,44.6,44.82,13968611,0.0,1.0
2025-08-29,46.42,49.84,46.18,49.28,7428651,46.42,49.84,46.18,49.28,7428651,0.0,1.0
2025-09-02,46.73,46.79,44.46,45.27,6091930,46.73,46.79,44.46,45.27,6091930,0.0,1.0
2025-09-03,46.12,47.86,45.74,46.6,3921500,46.12,47.86,45.74,46.6,3921500,0.0,1.0
2025-09-04,46.69,47.465,45.46,46.0,4223363,46.69,47.465,45.46,46.0,4223363,0.0,1.0
2025-09-05,51.54,52.3,48.38,50.11,8304663,51.54,52.3,48.38,50.11,8304663,0.0,1.0
2025-09-08,50.2,51.51,49.9,51.17,4791422,50.2,51.51,49.9,51.17,4791422,0.0,1.0
2025-09-09,50.92,51.23,50.31,50.64,3647648,50.92,51.23,50.31,50.64,3647648,0.0,1.0
2025-09-10,52.93,54.39,52.0,53.71,7721948,52.93,54.39,52.0,53.71,7721948,0.0,1.0
2025-09-11,51.72,54.97,51.6,54.21,4941607,51.72,54.97,51.6,54.21,4941607,0.0,1.0
2025-09-12,51.07,52.279,50.95,52.14,1970044,51.07,52.279,50.95,52.14,1970044,0.0,1.0
2025-09-15,51.58,52.535,51.04,51.21,2895248,51.58,52.535,51.04,51.21,2895248,0.0,1.0
2025-09-16,51.37,51.65,50.1629,51.31,2956003,51.37,51.65,50.1629,51.31,2956003,0.0,1.0
2025-09-17,51.94,52.89,51.25,51.65,3552970,51.94,52.89,51.25,51.65,3552970,0.0,1.0
2025-09-18,52.59,53.16,52.19,53.08,3631818,52.59,53.16,52.19,53.08,3631818,0.0,1.0
2025-09-19,52.34,54.16,52.05,53.5,5556312,52.34,54.16,52.05,53.5,5556312,0.0,1.0
2025-09-22,53.38,53.8,51.55,52.16,3917446,53.38,53.8,51.55,52.16,3917446,0.0,1.0
2025-09-23,53.48,54.529,53.035,53.17,4474349,53.48,54.529,53.035,53.17,4474349,0.0,1.0
2025-09-24,52.19,54.425,52.19,53.48,3357211,52.19,54.425,52.19,53.48,3357211,0.0,1.0
2025-09-25,53.19,53.99,51.115,51.65,3767339,53.19,53.99,51.115,51.65,3767339,0.0,1.0
2025-09-26,54.18,54.32,53.0,53.13,3244829,54.18,54.32,53.0,53.13,3244829,0.0,1.0
2025-09-29,54.53,55.37,54.05,54.2,3646504,54.53,55.37,54.05,54.2,3646504,0.0,1.0
2025-09-30,52.97,54.35,51.895,54.32,3900749,52.97,54.35,51.895,54.32,3900749,0.0,1.0
2025-10-01,53.74,55.18,53.065,53.23,3238719,53.74,55.18,53.065,53.23,3238719,0.0,1.0
2025-10-02,54.42,54.63,53.82,54.0,2130578,54.42,54.63,53.82,54.0,2130578,0.0,1.0
2025-10-03,53.34,55.09,53.325,54.57,2100920,53.34,55.09,53.325,54.57,2100920,0.0,1.0
2025-10-06,53.35,55.56,53.14,54.05,2733761,53.35,55.56,53.14,54.05,2733761,0.0,1.0
2025-10-07,52.77,53.94,50.28,53.57,3133177,52.77,53.94,50.28,53.57,3133177,0.0,1.0
2025-10-08,52.13,53.92,52.12,53.13,1837365,52.13,53.92,52.12,53.13,1837365,0.0,1.0
2025-10-09,51.07,52.15,50.96,52.01,1913585,51.07,52.15,50.96,52.01,1913585,0.0,1.0
2025-10-10,49.34,51.8,48.989,51.33,2877658,49.34,51.8,48.989,51.33,2877658,0.0,1.0
2025-10-13,49.6,50.39,49.35,50.11,2273273,49.6,50.39,49.35,50.11,2273273,0.0,1.0
2025-10-14,49.9,50.46,48.55,48.88,1956136,49.9,50.46,48.55,48.88,1956136,0.0,1.0
2025-10-15,49.26,50.53,48.64,50.3,2545411,49.26,50.53,48.64,50.3,2545411,0.0,1.0
2025-10-16,49.65,52.0,48.89,50.93,3984249,49.65,52.0,48.89,50.93,3984249,0.0,1.0
2025-10-17,51.08,51.205,49.47,49.47,3046902,51.08,51.205,49.47,49.47,3046902,0.0,1.0
2025-10-20,52.52,52.8,51.3137,51.61,1994624,52.52,52.8,51.3137,51.61,1994624,0.0,1.0
2025-10-21,52.97,53.92,52.05,52.63,2375009,52.97,53.92,52.05,52.63,2375009,0.0,1.0
2025-10-22,50.71,52.79,50.695,52.38,2025967,50.71,52.79,50.695,52.38,2025967,0.0,1.0
2025-10-23,50.77,52.05,50.65,51.64,2569490,50.77,52.05,50.65,51.64,2569490,0.0,1.0
2025-10-24,51.21,52.06,50.89,51.6,2939524,51.21,52.06,50.89,51.6,2939524,0.0,1.0
2025-10-27,50.8,52.38,50.23,51.89,1745197,50.8,52.38,50.23,51.89,1745197,0.0,1.0
2025-10-28,50.37,51.2,50.08,50.9,1434398,50.37,51.2,50.08,50.9,1434398,0.0,1.0
2025-10-29,49.14,50.37,48.95,50.12,2344310,49.14,50.37,48.95,50.12,2344310,0.0,1.0
2025-10-30,48.99,49.95,48.65,49.0,1566638,48.99,49.95,48.65,49.0,1566638,0.0,1.0
2025-10-31,49.66,49.8,48.12,48.85,2055966,49.66,49.8,48.12,48.85,2055966,0.0,1.0
2025-11-03,49.2,49.89,47.7,49.5,2730086,49.2,49.89,47.7,49.5,2730086,0.0,1.0
2025-11-04,47.11,48.61,47.08,48.22,2114095,47.11,48.61,47.08,48.22,2114095,0.0,1.0
2025-11-05,46.52,47.38,46.13,47.15,2134483,46.52,47.38,46.13,47.15,2134483,0.0,1.0
2025-11-06,44.37,47.01,44.32,47.01,4562597,44.37,47.01,44.32,47.01,4562597,0.0,1.0
2025-11-07,45.59,46.3,42.97,44.46,4956133,45.59,46.3,42.97,44.46,4956133,0.0,1.0
2025-11-10,47.19,48.18,46.19,46.28,2360605,47.19,48.18,46.19,46.28,2360605,0.0,1.0
2025-11-11,46.57,47.56,46.42,46.99,1858750,46.57,47.56,46.42,46.99,1858750,0.0,1.0
2025-11-12,51.92,54.0,51.65,52.34,6285975,51.92,54.0,51.65,52.34,6285975,0.0,1.0
2025-11-13,50.11,52.01,50.04,51.4,2570845,50.11,52.01,50.04,51.4,2570845,0.0,1.0
2025-11-14,50.35,51.04,49.16,49.5,2431479,50.35,51.04,49.16,49.5,2431479,0.0,1.0
2025-11-17,49.63,50.43,48.76,50.15,2183299,49.63,50.43,48.76,50.15,2183299,0.0,1.0
2025-11-18,48.5,49.852389,48.28,49.35,2901507,48.5,49.852389,48.28,49.35,2901507,0.0,1.0
2025-11-19,48.52,49.18,47.39,48.07,2009908,48.52,49.18,47.39,48.07,2009908,0.0,1.0
2025-11-20,47.04,50.26,46.8,49.04,3057595,47.04,50.26,46.8,49.04,3057595,0.0,1.0
2025-11-21,48.19,48.68,46.715,47.0,2556061,48.19,48.68,46.715,47.0,2556061,0.0,1.0
2025-11-24,49.35,49.56,48.0,48.18,2446140,49.35,49.56,48.0,48.18,2446140,0.0,1.0
2025-11-25,49.49,49.775,49.06,49.5,1437055,49.49,49.775,49.06,49.5,1437055,0.0,1.0
2025-11-26,49.54,50.215,48.94,49.74,1831498,49.54,50.215,48.94,49.74,1831498,0.0,1.0