date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2018-06-28,22.0,22.37,20.56,21.25,21172645,22.0,22.37,20.56,21.25,21172645,0.0,1.0
2018-06-29,23.65,24.75,22.35,22.4,6078509,23.65,24.75,22.35,22.4,6078509,0.0,1.0
2018-07-02,23.53,23.94,22.88,23.21,1721582,23.53,23.94,22.88,23.21,1721582,0.0,1.0
2018-07-03,24.91,25.5,23.6,23.65,2574704,24.91,25.5,23.6,23.65,2574704,0.0,1.0
2018-07-05,23.75,25.76,23.3,25.51,4335301,23.75,25.76,23.3,25.51,4335301,0.0,1.0
2018-07-06,23.65,23.93,23.2,23.7,1182993,23.65,23.93,23.2,23.7,1182993,0.0,1.0
2018-07-09,23.87,24.85,23.72,23.91,1111374,23.87,24.85,23.72,23.91,1111374,0.0,1.0
2018-07-10,24.44,24.49,23.54,23.87,835831,24.44,24.49,23.54,23.87,835831,0.0,1.0
2018-07-11,25.0,25.13,23.62,24.25,960597,25.0,25.13,23.62,24.25,960597,0.0,1.0
2018-07-12,25.0,25.45,24.73,25.19,621357,25.0,25.45,24.73,25.19,621357,0.0,1.0
2018-07-13,27.05,27.46,24.86,24.86,2293363,27.05,27.46,24.86,24.86,2293363,0.0,1.0
2018-07-16,27.0,27.39,26.15,27.1,1611537,27.0,27.39,26.15,27.1,1611537,0.0,1.0
2018-07-17,26.32,27.0,25.5,26.91,1082836,26.32,27.0,25.5,26.91,1082836,0.0,1.0
2018-07-18,25.8,26.48,25.049,26.06,1148051,25.8,26.48,25.049,26.06,1148051,0.0,1.0
2018-07-19,25.7,26.64,25.44,25.86,715900,25.7,26.64,25.44,25.86,715900,0.0,1.0
2018-07-20,25.91,26.43,25.55,25.7,664459,25.91,26.43,25.55,25.7,664459,0.0,1.0
2018-07-23,26.0,26.86,25.71,26.21,1061126,26.0,26.86,25.71,26.21,1061126,0.0,1.0
2018-07-24,26.01,26.3,25.65,25.96,438803,26.01,26.3,25.65,25.96,438803,0.0,1.0
2018-07-25,24.95,26.1,24.814,25.67,1051933,24.95,26.1,24.814,25.67,1051933,0.0,1.0
2018-07-26,24.94,25.3,24.44,24.7,570584,24.94,25.3,24.44,24.7,570584,0.0,1.0
2018-07-27,24.44,25.78,23.8,25.11,741409,24.44,25.78,23.8,25.11,741409,0.0,1.0
2018-07-30,24.75,24.98,24.292,24.32,565617,24.75,24.98,24.292,24.32,565617,0.0,1.0
2018-07-31,24.79,24.95,24.46,24.86,553292,24.79,24.95,24.46,24.86,553292,0.0,1.0
2018-08-01,24.99,25.195,24.55,24.75,390143,24.99,25.195,24.55,24.75,390143,0.0,1.0
2018-08-02,25.84,25.84,24.64,24.84,625402,25.84,25.84,24.64,24.84,625402,0.0,1.0
2018-08-03,25.51,26.0,25.05,25.98,283340,25.51,26.0,25.05,25.98,283340,0.0,1.0
2018-08-06,25.82,26.75,25.35,25.5,510067,25.82,26.75,25.35,25.5,510067,0.0,1.0
2018-08-07,25.53,26.49,25.5,25.97,337100,25.53,26.49,25.5,25.97,337100,0.0,1.0
2018-08-08,26.0,26.18,25.31,25.53,566237,26.0,26.18,25.31,25.53,566237,0.0,1.0
2018-08-09,25.25,26.26,25.1,26.14,501697,25.25,26.26,25.1,26.14,501697,0.0,1.0
2018-08-10,25.22,25.4,24.595,25.22,367781,25.22,25.4,24.595,25.22,367781,0.0,1.0
2018-08-13,24.59,25.313,24.3,25.15,393064,24.59,25.313,24.3,25.15,393064,0.0,1.0
2018-08-14,24.79,24.915,24.34,24.62,646237,24.79,24.915,24.34,24.62,646237,0.0,1.0
2018-08-15,24.78,25.48,24.32,24.57,541447,24.78,25.48,24.32,24.57,541447,0.0,1.0
2018-08-16,25.1,25.83,24.91,25.1,672988,25.1,25.83,24.91,25.1,672988,0.0,1.0
2018-08-17,25.71,25.99,25.16,25.22,321025,25.71,25.99,25.16,25.22,321025,0.0,1.0
2018-08-20,26.36,26.849,25.85,25.85,639100,26.36,26.849,25.85,25.85,639100,0.0,1.0
2018-08-21,26.43,27.3,26.185,26.54,1088852,26.43,27.3,26.185,26.54,1088852,0.0,1.0
2018-08-22,26.79,27.1,26.16,26.56,585150,26.79,27.1,26.16,26.56,585150,0.0,1.0
2018-08-23,28.17,28.27,26.72,26.86,1604832,28.17,28.27,26.72,26.86,1604832,0.0,1.0
2018-08-24,29.03,29.41,28.42,28.42,1242686,29.03,29.41,28.42,28.42,1242686,0.0,1.0
2018-08-27,27.12,29.9,27.01,29.51,3222994,27.12,29.9,27.01,29.51,3222994,0.0,1.0
2018-08-28,26.88,27.92,25.011,27.53,3004927,26.88,27.92,25.011,27.53,3004927,0.0,1.0
2018-08-29,29.01,29.07,26.66,26.84,2391418,29.01,29.07,26.66,26.84,2391418,0.0,1.0
2018-08-30,29.95,30.0,28.3,28.81,1162374,29.95,30.0,28.3,28.81,1162374,0.0,1.0
2018-08-31,29.5,31.58,29.15,29.81,1601029,29.5,31.58,29.15,29.81,1601029,0.0,1.0
2018-09-04,30.15,30.99,29.45,29.5,2192000,30.15,30.99,29.45,29.5,2192000,0.0,1.0
2018-09-05,30.3,30.774,29.51,30.1,1336724,30.3,30.774,29.51,30.1,1336724,0.0,1.0
2018-09-06,31.45,31.49,30.3,30.51,1568049,31.45,31.49,30.3,30.51,1568049,0.0,1.0
2018-09-07,30.66,32.92,29.8,31.35,1751539,30.66,32.92,29.8,31.35,1751539,0.0,1.0
2018-09-10,31.16,31.74,29.42,30.65,1410690,31.16,31.74,29.42,30.65,1410690,0.0,1.0
2018-09-11,30.41,31.29,30.38,31.08,1080444,30.41,31.29,30.38,31.08,1080444,0.0,1.0
2018-09-12,30.27,30.856,30.09,30.4,913724,30.27,30.856,30.09,30.4,913724,0.0,1.0
2018-09-13,29.01,30.47,28.91,30.29,1050839,29.01,30.47,28.91,30.29,1050839,0.0,1.0
2018-09-14,28.54,29.2,28.43,28.9,1051476,28.54,29.2,28.43,28.9,1051476,0.0,1.0
2018-09-17,27.87,29.21,27.8,28.54,1039140,27.87,29.21,27.8,28.54,1039140,0.0,1.0
2018-09-18,27.75,28.74,27.12,27.57,1335924,27.75,28.74,27.12,27.57,1335924,0.0,1.0
2018-09-19,28.06,28.47,27.6,27.66,786191,28.06,28.47,27.6,27.66,786191,0.0,1.0
2018-09-20,28.91,29.56,28.08,28.08,1187949,28.91,29.56,28.08,28.08,1187949,0.0,1.0
2018-09-21,29.15,29.36,28.49,29.06,7323077,29.15,29.36,28.49,29.06,7323077,0.0,1.0
2018-09-24,28.46,29.27,27.951,29.06,1150897,28.46,29.27,27.951,29.06,1150897,0.0,1.0
2018-09-25,28.06,28.285,27.01,27.93,1795258,28.06,28.285,27.01,27.93,1795258,0.0,1.0
2018-09-26,26.43,27.935,26.2,27.74,2700028,26.43,27.935,26.2,27.74,2700028,0.0,1.0
2018-09-27,26.11,27.36,25.8,25.99,15799081,26.11,27.36,25.8,25.99,15799081,0.0,1.0
2018-09-28,26.78,26.95,26.02,26.02,2870238,26.78,26.95,26.02,26.02,2870238,0.0,1.0
2018-10-01,27.19,27.67,26.72,26.9,6722637,27.19,27.67,26.72,26.9,6722637,0.0,1.0
2018-10-02,26.42,27.46,26.06,27.35,2475848,26.42,27.46,26.06,27.35,2475848,0.0,1.0
2018-10-03,26.59,26.95,25.6,26.45,1855238,26.59,26.95,25.6,26.45,1855238,0.0,1.0
2018-10-04,25.89,26.88,25.45,26.39,2297296,25.89,26.88,25.45,26.39,2297296,0.0,1.0
2018-10-05,24.98,26.32,24.85,25.81,2973327,24.98,26.32,24.85,25.81,2973327,0.0,1.0
2018-10-08,24.89,25.7,24.54,25.03,1447416,24.89,25.7,24.54,25.03,1447416,0.0,1.0
2018-10-09,25.41,25.52,24.86,24.92,1506188,25.41,25.52,24.86,24.92,1506188,0.0,1.0
2018-10-10,23.92,25.5,23.82,25.17,2444383,23.92,25.5,23.82,25.17,2444383,0.0,1.0
2018-10-11,23.92,24.75,23.86,24.25,2228131,23.92,24.75,23.86,24.25,2228131,0.0,1.0
2018-10-12,23.98,24.45,23.38,24.27,1620201,23.98,24.45,23.38,24.27,1620201,0.0,1.0
2018-10-15,24.1,24.48,23.79,23.79,783521,24.1,24.48,23.79,23.79,783521,0.0,1.0
2018-10-16,23.6,24.49,23.32,24.19,1972083,23.6,24.49,23.32,24.19,1972083,0.0,1.0
2018-10-17,23.98,24.1,23.25,23.4,905993,23.98,24.1,23.25,23.4,905993,0.0,1.0
2018-10-18,23.35,24.0,23.04,23.75,1457058,23.35,24.0,23.04,23.75,1457058,0.0,1.0
2018-10-19,22.8,23.85,22.3,23.23,1311233,22.8,23.85,22.3,23.23,1311233,0.0,1.0
2018-10-22,22.52,23.28,22.49,22.81,953189,22.52,23.28,22.49,22.81,953189,0.0,1.0
2018-10-23,22.53,22.545,21.175,22.12,2467502,22.53,22.545,21.175,22.12,2467502,0.0,1.0
2018-10-24,21.61,23.19,21.55,22.42,1503327,21.61,23.19,21.55,22.42,1503327,0.0,1.0
2018-10-25,21.75,22.46,21.49,21.54,875243,21.75,22.46,21.49,21.54,875243,0.0,1.0
2018-10-26,21.05,21.85,20.99,21.46,834497,21.05,21.85,20.99,21.46,834497,0.0,1.0
2018-10-29,20.74,21.68,20.33,21.13,810395,20.74,21.68,20.33,21.13,810395,0.0,1.0
2018-10-30,21.66,21.78,20.5,20.59,1226353,21.66,21.78,20.5,20.59,1226353,0.0,1.0
2018-10-31,22.15,22.54,21.61,21.81,1960226,22.15,22.54,21.61,21.81,1960226,0.0,1.0
2018-11-01,22.58,22.71,21.77,22.38,1033795,22.58,22.71,21.77,22.38,1033795,0.0,1.0
2018-11-02,22.37,22.84,22.12,22.65,1500158,22.37,22.84,22.12,22.65,1500158,0.0,1.0
2018-11-05,23.32,23.49,22.08,22.27,947597,23.32,23.49,22.08,22.27,947597,0.0,1.0
2018-11-06,23.55,24.03,22.79,23.16,1089708,23.55,24.03,22.79,23.16,1089708,0.0,1.0
2018-11-07,24.2,24.83,23.68,23.95,1692634,24.2,24.83,23.68,23.95,1692634,0.0,1.0
2018-11-08,23.77,24.83,23.68,24.19,1229471,23.77,24.83,23.68,24.19,1229471,0.0,1.0
2018-11-09,23.12,23.87,22.39,23.61,1594988,23.12,23.87,22.39,23.61,1594988,0.0,1.0
2018-11-12,22.71,23.17,22.38,23.1,1014050,22.71,23.17,22.38,23.1,1014050,0.0,1.0
2018-11-13,22.43,22.95,22.32,22.62,1152815,22.43,22.95,22.32,22.62,1152815,0.0,1.0
2018-11-14,21.97,22.83,21.77,22.65,1958083,21.97,22.83,21.77,22.65,1958083,0.0,1.0
2018-11-15,21.6,22.12,21.26,22.03,1891376,21.6,22.12,21.26,22.03,1891376,0.0,1.0
2018-11-16,21.04,21.58,20.5,21.26,2617264,21.04,21.58,20.5,21.26,2617264,0.0,1.0
2018-11-19,20.07,21.49,20.05,21.21,1532377,20.07,21.49,20.05,21.21,1532377,0.0,1.0
2018-11-20,19.83,20.15,19.31,19.57,2154128,19.83,20.15,19.31,19.57,2154128,0.0,1.0
2018-11-21,22.05,23.32,21.56,22.1,5704315,22.05,23.32,21.56,22.1,5704315,0.0,1.0
2018-11-23,21.89,22.3,21.39,21.81,770707,21.89,22.3,21.39,21.81,770707,0.0,1.0
2018-11-26,22.86,23.0,21.51,21.96,2397010,22.86,23.0,21.51,21.96,2397010,0.0,1.0
2018-11-27,22.69,23.05,22.36,22.64,2241201,22.69,23.05,22.36,22.64,2241201,0.0,1.0
2018-11-28,23.78,23.9,22.62,22.67,1891603,23.78,23.9,22.62,22.67,1891603,0.0,1.0
2018-11-29,23.02,23.78,22.78,23.66,1324760,23.02,23.78,22.78,23.66,1324760,0.0,1.0
2018-11-30,23.36,23.41,22.67,22.9,1881166,23.36,23.41,22.67,22.9,1881166,0.0,1.0
2018-12-03,23.85,24.05,23.04,23.69,1627605,23.85,24.05,23.04,23.69,1627605,0.0,1.0
2018-12-04,22.97,24.12,22.91,23.8,1761768,22.97,24.12,22.91,23.8,1761768,0.0,1.0
2018-12-06,23.62,23.895,22.5464,22.74,1664045,23.62,23.895,22.5464,22.74,1664045,0.0,1.0
2018-12-07,23.46,23.89,23.28,23.6,1283674,23.46,23.89,23.28,23.6,1283674,0.0,1.0
2018-12-10,23.86,24.1,23.2,23.54,1516644,23.86,24.1,23.2,23.54,1516644,0.0,1.0
2018-12-11,24.28,24.37,23.87,24.33,832561,24.28,24.37,23.87,24.33,832561,0.0,1.0
2018-12-12,24.07,24.5,23.77,24.5,1513947,24.07,24.5,23.77,24.5,1513947,0.0,1.0
2018-12-13,23.85,24.6,23.41,24.07,1579330,23.85,24.6,23.41,24.07,1579330,0.0,1.0
2018-12-14,22.6,23.45,22.23,23.16,1210716,22.6,23.45,22.23,23.16,1210716,0.0,1.0
2018-12-17,22.25,22.93,21.95,22.5,1820824,22.25,22.93,21.95,22.5,1820824,0.0,1.0
2018-12-18,22.86,23.05,22.5,22.66,734468,22.86,23.05,22.5,22.66,734468,0.0,1.0
2018-12-19,22.81,23.43,22.415,23.1,1185092,22.81,23.43,22.415,23.1,1185092,0.0,1.0
2018-12-20,22.59,23.34,22.38,23.15,986063,22.59,23.34,22.38,23.15,986063,0.0,1.0
2018-12-21,20.69,22.64,20.49,22.61,2595884,20.69,22.64,20.49,22.61,2595884,0.0,1.0
2018-12-24,19.91,20.6,19.67,20.38,917773,19.91,20.6,19.67,20.38,917773,0.0,1.0
2018-12-26,21.25,21.29,20.04,20.17,1225323,21.25,21.29,20.04,20.17,1225323,0.0,1.0
2018-12-27,21.57,21.58,20.79,20.9,895415,21.57,21.58,20.79,20.9,895415,0.0,1.0
2018-12-28,21.76,22.2,21.3,21.76,676550,21.76,22.2,21.3,21.76,676550,0.0,1.0
2018-12-31,22.16,22.43,21.69,22.0,1105461,22.16,22.43,21.69,22.0,1105461,0.0,1.0
2019-01-02,23.02,23.16,21.67,21.81,1282974,23.02,23.16,21.67,21.81,1282974,0.0,1.0
2019-01-03,22.69,23.15,22.32,22.78,734453,22.69,23.15,22.32,22.78,734453,0.0,1.0
2019-01-04,22.74,22.943,22.36,22.89,1787023,22.74,22.943,22.36,22.89,1787023,0.0,1.0
2019-01-07,23.51,23.68,22.56,22.56,1354616,23.51,23.68,22.56,22.56,1354616,0.0,1.0
2019-01-08,22.89,23.94,22.54,23.78,1494898,22.89,23.94,22.54,23.78,1494898,0.0,1.0
2019-01-09,23.6,23.825,22.85,23.06,1395838,23.6,23.825,22.85,23.06,1395838,0.0,1.0
2019-01-10,24.04,24.05,23.01,23.45,1036149,24.04,24.05,23.01,23.45,1036149,0.0,1.0
2019-01-11,23.78,24.59,23.47,23.73,1542950,23.78,24.59,23.47,23.73,1542950,0.0,1.0
2019-01-14,23.88,24.77,23.54,23.72,1527786,23.88,24.77,23.54,23.72,1527786,0.0,1.0
2019-01-15,24.2,24.345,23.21,23.5,957133,24.2,24.345,23.21,23.5,957133,0.0,1.0
2019-01-16,25.15,25.38,24.361,24.59,1757714,25.15,25.38,24.361,24.59,1757714,0.0,1.0
2019-01-17,24.45,24.98,24.31,24.98,1376891,24.45,24.98,24.31,24.98,1376891,0.0,1.0
2019-01-18,24.6,24.86,24.01,24.5,1084541,24.6,24.86,24.01,24.5,1084541,0.0,1.0
2019-01-22,25.28,25.55,24.71,24.88,1168230,25.28,25.55,24.71,24.88,1168230,0.0,1.0
2019-01-23,24.73,25.56,24.41,25.43,872428,24.73,25.56,24.41,25.43,872428,0.0,1.0
2019-01-24,25.27,25.5,24.53,24.72,935523,25.27,25.5,24.53,24.72,935523,0.0,1.0
2019-01-25,26.19,26.21,25.3,25.47,893557,26.19,26.21,25.3,25.47,893557,0.0,1.0
2019-01-28,26.55,26.87,25.705,25.92,1931642,26.55,26.87,25.705,25.92,1931642,0.0,1.0
2019-01-29,26.59,26.84,26.21,26.35,1300939,26.59,26.84,26.21,26.35,1300939,0.0,1.0
2019-01-30,26.77,26.87,26.17,26.71,1090799,26.77,26.87,26.17,26.71,1090799,0.0,1.0
2019-01-31,26.31,26.81,26.183,26.57,899545,26.31,26.81,26.183,26.57,899545,0.0,1.0
2019-02-01,26.47,26.601,25.82,26.3,1246475,26.47,26.601,25.82,26.3,1246475,0.0,1.0
2019-02-04,26.69,26.99,26.06,26.28,1153165,26.69,26.99,26.06,26.28,1153165,0.0,1.0
2019-02-05,26.85,27.0,26.52,26.74,986299,26.85,27.0,26.52,26.74,986299,0.0,1.0
2019-02-06,26.9,27.0,26.36,26.78,1174275,26.9,27.0,26.36,26.78,1174275,0.0,1.0
2019-02-07,26.86,26.89,26.09,26.68,724442,26.86,26.89,26.09,26.68,724442,0.0,1.0
2019-02-08,26.23,26.73,25.94,26.68,672455,26.23,26.73,25.94,26.68,672455,0.0,1.0
2019-02-11,25.3,26.07,25.25,25.88,1778746,25.3,26.07,25.25,25.88,1778746,0.0,1.0
2019-02-12,25.47,25.7,25.21,25.55,785282,25.47,25.7,25.21,25.55,785282,0.0,1.0
2019-02-13,25.49,25.77,25.13,25.67,1199123,25.49,25.77,25.13,25.67,1199123,0.0,1.0
2019-02-14,25.85,26.095,25.16,25.33,818730,25.85,26.095,25.16,25.33,818730,0.0,1.0
2019-02-15,25.86,26.18,25.67,25.84,1118995,25.86,26.18,25.67,25.84,1118995,0.0,1.0
2019-02-19,25.94,26.45,25.76,25.87,1176267,25.94,26.45,25.76,25.87,1176267,0.0,1.0
2019-02-20,26.5,27.0,25.93,26.07,1516479,26.5,27.0,25.93,26.07,1516479,0.0,1.0
2019-02-21,25.49,26.64,25.46,26.5,1379792,25.49,26.64,25.46,26.5,1379792,0.0,1.0
2019-02-22,25.87,25.88,25.39,25.52,713784,25.87,25.88,25.39,25.52,713784,0.0,1.0
2019-02-25,25.48,26.25,25.45,25.96,965921,25.48,26.25,25.45,25.96,965921,0.0,1.0
2019-02-26,25.37,25.694,25.22,25.44,642423,25.37,25.694,25.22,25.44,642423,0.0,1.0
2019-02-27,25.33,25.71,25.26,25.34,752245,25.33,25.71,25.26,25.34,752245,0.0,1.0
2019-02-28,25.32,25.82,25.11,25.25,1359664,25.32,25.82,25.11,25.25,1359664,0.0,1.0
2019-03-01,25.6,25.8,24.96,25.6,1101489,25.6,25.8,24.96,25.6,1101489,0.0,1.0
2019-03-04,25.98,26.0,25.326,25.59,2232125,25.98,26.0,25.326,25.59,2232125,0.0,1.0
2019-03-05,26.62,26.69,25.65,25.9,2748290,26.62,26.69,25.65,25.9,2748290,0.0,1.0
2019-03-06,25.62,28.11,25.15,27.47,5350698,25.62,28.11,25.15,27.47,5350698,0.0,1.0
2019-03-07,25.08,26.47,24.79,25.88,1834698,25.08,26.47,24.79,25.88,1834698,0.0,1.0
2019-03-08,24.75,25.11,24.01,24.56,10927745,24.75,25.11,24.01,24.56,10927745,0.0,1.0
2019-03-11,25.46,25.5,24.67,24.8,4988346,25.46,25.5,24.67,24.8,4988346,0.0,1.0
2019-03-12,25.44,25.77,25.21,25.49,1506522,25.44,25.77,25.21,25.49,1506522,0.0,1.0
2019-03-13,25.72,26.0,25.35,25.53,2239302,25.72,26.0,25.35,25.53,2239302,0.0,1.0
2019-03-14,25.94,26.35,25.63,25.72,2018157,25.94,26.35,25.63,25.72,2018157,0.0,1.0
2019-03-15,25.43,26.2,25.07,26.02,9245752,25.43,26.2,25.07,26.02,9245752,0.0,1.0
2019-03-18,25.68,26.15,25.37,25.48,2157069,25.68,26.15,25.37,25.48,2157069,0.0,1.0
2019-03-19,25.7,25.98,25.23,25.81,1744333,25.7,25.98,25.23,25.81,1744333,0.0,1.0
2019-03-20,26.25,26.78,25.75,25.89,2120065,26.25,26.78,25.75,25.89,2120065,0.0,1.0
2019-03-21,26.87,27.2,26.535,26.74,2246238,26.87,27.2,26.535,26.74,2246238,0.0,1.0
2019-03-22,26.12,26.83,25.54,26.76,2666742,26.12,26.83,25.54,26.76,2666742,0.0,1.0
2019-03-25,26.26,26.47,25.79,25.93,1098767,26.26,26.47,25.79,25.93,1098767,0.0,1.0
2019-03-26,26.68,26.78,26.31,26.42,1278245,26.68,26.78,26.31,26.42,1278245,0.0,1.0
2019-03-27,26.82,27.0,26.405,26.56,1098834,26.82,27.0,26.405,26.56,1098834,0.0,1.0
2019-03-28,27.07,27.5,26.89,26.89,1544342,27.07,27.5,26.89,26.89,1544342,0.0,1.0
2019-03-29,27.4,27.68,27.2,27.33,1507885,27.4,27.68,27.2,27.33,1507885,0.0,1.0
2019-04-01,27.59,27.875,27.25,27.57,1396906,27.59,27.875,27.25,27.57,1396906,0.0,1.0
2019-04-02,27.53,27.62,27.11,27.54,1005847,27.53,27.62,27.11,27.54,1005847,0.0,1.0
2019-04-03,28.06,28.12,27.485,27.6,1463539,28.06,28.12,27.485,27.6,1463539,0.0,1.0
2019-04-04,28.42,28.51,27.97,28.18,1548076,28.42,28.51,27.97,28.18,1548076,0.0,1.0
2019-04-05,28.31,28.78,28.03,28.39,1266553,28.31,28.78,28.03,28.39,1266553,0.0,1.0
2019-04-08,28.15,28.65,28.14,28.38,1404079,28.15,28.65,28.14,28.38,1404079,0.0,1.0
2019-04-09,28.11,28.455,28.005,28.13,799730,28.11,28.455,28.005,28.13,799730,0.0,1.0
2019-04-10,28.5,28.62,28.05,28.08,770010,28.5,28.62,28.05,28.08,770010,0.0,1.0
2019-04-11,28.56,28.665,28.14,28.58,803511,28.56,28.665,28.14,28.58,803511,0.0,1.0
2019-04-12,28.75,29.0,28.6,28.93,1199227,28.75,29.0,28.6,28.93,1199227,0.0,1.0
2019-04-15,28.91,29.21,28.6,28.66,866107,28.91,29.21,28.6,28.66,866107,0.0,1.0
2019-04-16,28.87,29.41,28.78,29.02,715672,28.87,29.41,28.78,29.02,715672,0.0,1.0
2019-04-17,28.71,29.0,28.145,29.0,663616,28.71,29.0,28.145,29.0,663616,0.0,1.0
2019-04-18,28.54,28.8,28.18,28.48,765301,28.54,28.8,28.18,28.48,765301,0.0,1.0
2019-04-22,27.41,28.42,27.19,28.36,943549,27.41,28.42,27.19,28.36,943549,0.0,1.0
2019-04-23,27.95,28.15,27.44,27.44,849587,27.95,28.15,27.44,27.44,849587,0.0,1.0
2019-04-24,27.85,28.12,27.65,28.05,603023,27.85,28.12,27.65,28.05,603023,0.0,1.0
2019-04-25,27.57,27.91,27.4,27.68,449323,27.57,27.91,27.4,27.68,449323,0.0,1.0
2019-04-26,27.68,27.77,27.18,27.55,906591,27.68,27.77,27.18,27.55,906591,0.0,1.0
2019-04-29,27.96,28.07,27.34,27.83,867363,27.96,28.07,27.34,27.83,867363,0.0,1.0
2019-04-30,28.35,28.6,27.95,27.97,1126817,28.35,28.6,27.95,27.97,1126817,0.0,1.0
2019-05-01,28.05,28.58,28.05,28.42,732833,28.05,28.58,28.05,28.42,732833,0.0,1.0
2019-05-02,28.15,28.15,27.47,27.96,567009,28.15,28.15,27.47,27.96,567009,0.0,1.0
2019-05-03,28.45,28.58,27.94,28.21,660598,28.45,28.58,27.94,28.21,660598,0.0,1.0
2019-05-06,28.23,28.43,27.85,28.04,377183,28.23,28.43,27.85,28.04,377183,0.0,1.0
2019-05-07,26.15,28.07,26.02,27.8,1120867,26.15,28.07,26.02,27.8,1120867,0.0,1.0
2019-05-08,26.54,26.81,25.61,26.0,881219,26.54,26.81,25.61,26.0,881219,0.0,1.0
2019-05-09,26.83,26.99,26.14,26.35,507545,26.83,26.99,26.14,26.35,507545,0.0,1.0
2019-05-10,27.24,27.33,26.28,26.69,672669,27.24,27.33,26.28,26.69,672669,0.0,1.0
2019-05-13,26.23,26.86,26.14,26.62,842902,26.23,26.86,26.14,26.62,842902,0.0,1.0
2019-05-14,26.53,26.83,26.03,26.45,682882,26.53,26.83,26.03,26.45,682882,0.0,1.0
2019-05-15,26.35,26.5,26.12,26.2,770983,26.35,26.5,26.12,26.2,770983,0.0,1.0
2019-05-16,25.77,26.95,25.56,26.5,2083551,25.77,26.95,25.56,26.5,2083551,0.0,1.0
2019-05-17,25.57,26.2,25.56,25.57,672893,25.57,26.2,25.56,25.57,672893,0.0,1.0
2019-05-20,25.35,25.4,25.01,25.38,1471571,25.35,25.4,25.01,25.38,1471571,0.0,1.0
2019-05-21,25.56,25.78,25.17,25.35,1849908,25.56,25.78,25.17,25.35,1849908,0.0,1.0
2019-05-22,25.41,25.662,25.05,25.56,1660896,25.41,25.662,25.05,25.56,1660896,0.0,1.0
2019-05-23,26.15,26.98,24.69,26.51,4281752,26.15,26.98,24.69,26.51,4281752,0.0,1.0
2019-05-24,26.66,26.91,25.75,26.02,2021994,26.66,26.91,25.75,26.02,2021994,0.0,1.0
2019-05-28,26.1,26.91,25.98,26.64,1506448,26.1,26.91,25.98,26.64,1506448,0.0,1.0
2019-05-29,25.44,26.34,24.79,25.89,1502747,25.44,26.34,24.79,25.89,1502747,0.0,1.0
2019-05-30,25.18,25.79,25.02,25.5,629414,25.18,25.79,25.02,25.5,629414,0.0,1.0
2019-05-31,24.98,25.21,24.508,24.88,1018892,24.98,25.21,24.508,24.88,1018892,0.0,1.0
2019-06-03,24.8,25.18,24.38,24.98,1530076,24.8,25.18,24.38,24.98,1530076,0.0,1.0
2019-06-04,25.46,25.5,25.03,25.12,951515,25.46,25.5,25.03,25.12,951515,0.0,1.0
2019-06-05,24.74,25.923,24.62,25.61,961993,24.74,25.923,24.62,25.61,961993,0.0,1.0
2019-06-06,24.35,24.86,24.19,24.4,9462533,24.35,24.86,24.19,24.4,9462533,0.0,1.0
2019-06-07,24.76,24.99,24.4,24.56,4243971,24.76,24.99,24.4,24.56,4243971,0.0,1.0
2019-06-10,24.41,24.93,24.22,24.8,2509402,24.41,24.93,24.22,24.8,2509402,0.0,1.0
2019-06-11,24.75,25.07,24.36,24.57,3329567,24.75,25.07,24.36,24.57,3329567,0.0,1.0
2019-06-12,24.54,24.81,24.425,24.6,1252654,24.54,24.81,24.425,24.6,1252654,0.0,1.0
2019-06-13,24.76,24.95,24.43,24.68,1438044,24.76,24.95,24.43,24.68,1438044,0.0,1.0
2019-06-14,24.54,24.93,24.41,24.7,885707,24.54,24.93,24.41,24.7,885707,0.0,1.0
2019-06-17,24.79,25.25,24.44,24.54,1711514,24.79,25.25,24.44,24.54,1711514,0.0,1.0
2019-06-18,25.11,25.3,24.81,24.95,1173073,25.11,25.3,24.81,24.95,1173073,0.0,1.0
2019-06-19,25.64,25.79,25.11,25.53,3126807,25.64,25.79,25.11,25.53,3126807,0.0,1.0
2019-06-20,25.7,26.41,25.68,25.95,3002877,25.7,26.41,25.68,25.95,3002877,0.0,1.0
2019-06-21,25.27,25.69,24.92,25.45,1890443,25.27,25.69,24.92,25.45,1890443,0.0,1.0
2019-06-24,25.11,25.32,24.88,25.32,1606463,25.11,25.32,24.88,25.32,1606463,0.0,1.0
2019-06-25,25.51,25.6,24.97,25.24,2319325,25.51,25.6,24.97,25.24,2319325,0.0,1.0
2019-06-26,25.74,26.02,25.45,25.63,2174487,25.74,26.02,25.45,25.63,2174487,0.0,1.0
2019-06-27,26.48,26.97,25.57,25.88,5259394,26.48,26.97,25.57,25.88,5259394,0.0,1.0
2019-06-28,26.4,26.51,25.572,26.45,5695430,26.4,26.51,25.572,26.45,5695430,0.0,1.0
2019-07-01,26.18,26.91,25.74,26.75,2097832,26.18,26.91,25.74,26.75,2097832,0.0,1.0
2019-07-02,25.79,26.06,25.55,26.05,941000,25.79,26.06,25.55,26.05,941000,0.0,1.0
2019-07-03,25.84,26.26,25.62,25.84,909682,25.84,26.26,25.62,25.84,909682,0.0,1.0
2019-07-05,25.95,26.0,25.61,25.82,783108,25.95,26.0,25.61,25.82,783108,0.0,1.0
2019-07-08,25.91,26.31,25.83,25.85,998231,25.91,26.31,25.83,25.85,998231,0.0,1.0
2019-07-09,24.46,25.84,24.14,25.6,6051175,24.46,25.84,24.14,25.6,6051175,0.0,1.0
2019-07-10,23.8,24.65,23.76,24.49,2909099,23.8,24.65,23.76,24.49,2909099,0.0,1.0
2019-07-11,23.59,24.42,23.09,24.15,3642985,23.59,24.42,23.09,24.15,3642985,0.0,1.0
2019-07-12,24.15,24.34,23.37,23.5,2779915,24.15,24.34,23.37,23.5,2779915,0.0,1.0
2019-07-15,24.46,24.47,23.81,24.44,1625594,24.46,24.47,23.81,24.44,1625594,0.0,1.0
2019-07-16,24.72,24.8,24.31,24.45,1480527,24.72,24.8,24.31,24.45,1480527,0.0,1.0
2019-07-17,24.43,24.78,24.36,24.62,1693455,24.43,24.78,24.36,24.62,1693455,0.0,1.0
2019-07-18,24.84,24.95,24.29,24.38,1560698,24.84,24.95,24.29,24.38,1560698,0.0,1.0
2019-07-19,24.58,24.98,24.56,24.77,1560256,24.58,24.98,24.56,24.77,1560256,0.0,1.0
2019-07-22,24.2,24.67,23.98,24.59,1995854,24.2,24.67,23.98,24.59,1995854,0.0,1.0
2019-07-23,24.2,24.34,23.81,24.28,1874906,24.2,24.34,23.81,24.28,1874906,0.0,1.0
2019-07-24,23.89,24.43,23.52,24.2,2396356,23.89,24.43,23.52,24.2,2396356,0.0,1.0
2019-07-25,24.09,24.115,23.74,23.74,1421965,24.09,24.115,23.74,23.74,1421965,0.0,1.0
2019-07-26,23.87,24.38,23.8,24.2,1205310,23.87,24.38,23.8,24.2,1205310,0.0,1.0
2019-07-29,23.84,23.93,23.62,23.85,1426678,23.84,23.93,23.62,23.85,1426678,0.0,1.0
2019-07-30,23.85,23.88,23.4,23.73,1388203,23.85,23.88,23.4,23.73,1388203,0.0,1.0
2019-07-31,23.56,24.04,23.27,23.85,1253779,23.56,24.04,23.27,23.85,1253779,0.0,1.0
2019-08-01,23.15,23.91,22.95,23.53,1629300,23.15,23.91,22.95,23.53,1629300,0.0,1.0
2019-08-02,23.57,23.73,22.88,23.0,1178986,23.57,23.73,22.88,23.0,1178986,0.0,1.0
2019-08-05,23.09,23.28,22.74,23.16,3155422,23.09,23.28,22.74,23.16,3155422,0.0,1.0
2019-08-06,23.84,23.85,23.01,23.15,2685483,23.84,23.85,23.01,23.15,2685483,0.0,1.0
2019-08-07,24.0,24.34,23.29,23.52,2125684,24.0,24.34,23.29,23.52,2125684,0.0,1.0
2019-08-08,24.01,24.38,23.87,24.07,1608599,24.01,24.38,23.87,24.07,1608599,0.0,1.0
2019-08-09,23.21,23.98,23.1,23.98,1434435,23.21,23.98,23.1,23.98,1434435,0.0,1.0
2019-08-12,21.91,23.24,21.85,23.21,2723714,21.91,23.24,21.85,23.21,2723714,0.0,1.0
2019-08-13,22.05,22.54,21.53,21.86,2625064,22.05,22.54,21.53,21.86,2625064,0.0,1.0
2019-08-14,21.13,21.96,21.05,21.96,1830636,21.13,21.96,21.05,21.96,1830636,0.0,1.0
2019-08-15,21.24,21.395,20.79,21.39,1642450,21.24,21.395,20.79,21.39,1642450,0.0,1.0
2019-08-16,21.68,21.92,21.31,21.39,1620019,21.68,21.92,21.31,21.39,1620019,0.0,1.0
2019-08-19,21.67,22.15,21.45,22.0,1566055,21.67,22.15,21.45,22.0,1566055,0.0,1.0
2019-08-20,21.63,21.89,21.47,21.55,1940111,21.63,21.89,21.47,21.55,1940111,0.0,1.0
2019-08-21,22.55,22.67,21.95,21.97,4839016,22.55,22.67,21.95,21.97,4839016,0.0,1.0
2019-08-22,26.42,26.56,24.33,24.99,9952062,26.42,26.56,24.33,24.99,9952062,0.0,1.0
2019-08-23,25.03,26.63,24.86,26.25,2961210,25.03,26.63,24.86,26.25,2961210,0.0,1.0
2019-08-26,25.92,25.93,25.13,25.28,1561946,25.92,25.93,25.13,25.28,1561946,0.0,1.0
2019-08-27,25.61,26.15,25.37,26.0,1540694,25.61,26.15,25.37,26.0,1540694,0.0,1.0
2019-08-28,26.27,26.35,25.49,25.68,1409354,26.27,26.35,25.49,25.68,1409354,0.0,1.0
2019-08-29,26.61,26.95,26.439,26.48,1629206,26.61,26.95,26.439,26.48,1629206,0.0,1.0
2019-08-30,26.26,26.84,26.097,26.76,930737,26.26,26.84,26.097,26.76,930737,0.0,1.0
2019-09-03,26.16,26.31,25.795,26.12,1346800,26.16,26.31,25.795,26.12,1346800,0.0,1.0
2019-09-04,26.34,26.71,26.27,26.47,1798221,26.34,26.71,26.27,26.47,1798221,0.0,1.0
2019-09-05,27.17,27.52,26.5,26.65,2413887,27.17,27.52,26.5,26.65,2413887,0.0,1.0
2019-09-06,27.23,27.58,26.95,27.3,1362145,27.23,27.58,26.95,27.3,1362145,0.0,1.0
2019-09-09,27.69,27.99,27.13,27.3,1427301,27.69,27.99,27.13,27.3,1427301,0.0,1.0
2019-09-10,27.67,27.81,27.22,27.56,1397427,27.67,27.81,27.22,27.56,1397427,0.0,1.0
2019-09-11,28.09,28.09,27.48,27.79,1144954,28.09,28.09,27.48,27.79,1144954,0.0,1.0
2019-09-12,27.5,28.23,27.32,28.15,1697311,27.5,28.23,27.32,28.15,1697311,0.0,1.0
2019-09-13,27.44,27.88,27.19,27.66,1636813,27.44,27.88,27.19,27.66,1636813,0.0,1.0
2019-09-16,26.89,27.23,26.41,27.0,2402611,26.89,27.23,26.41,27.0,2402611,0.0,1.0
2019-09-17,25.87,26.37,25.77,26.25,3509676,25.87,26.37,25.77,26.25,3509676,0.0,1.0
2019-09-18,26.28,26.47,25.68,26.0,2999101,26.28,26.47,25.68,26.0,2999101,0.0,1.0
2019-09-19,26.17,26.443,26.01,26.37,1558802,26.17,26.443,26.01,26.37,1558802,0.0,1.0
2019-09-20,26.36,26.44,26.1,26.13,2120592,26.36,26.44,26.1,26.13,2120592,0.0,1.0
2019-09-23,26.21,26.44,25.93,26.24,859025,26.21,26.44,25.93,26.24,859025,0.0,1.0
2019-09-24,25.65,26.49,25.51,26.27,1349317,25.65,26.49,25.51,26.27,1349317,0.0,1.0
2019-09-25,26.27,26.41,25.6,25.74,1309507,26.27,26.41,25.6,25.74,1309507,0.0,1.0
2019-09-26,25.99,26.67,25.74,26.24,1139411,25.99,26.67,25.74,26.24,1139411,0.0,1.0
2019-09-27,25.65,26.19,25.42,26.12,928024,25.65,26.19,25.42,26.12,928024,0.0,1.0
2019-09-30,25.87,26.25,25.752,25.8,1060210,25.87,26.25,25.752,25.8,1060210,0.0,1.0
2019-10-01,25.13,26.05,25.11,25.89,884273,25.13,26.05,25.11,25.89,884273,0.0,1.0
2019-10-02,24.82,25.14,24.515,25.0,1386146,24.82,25.14,24.515,25.0,1386146,0.0,1.0
2019-10-03,24.54,24.82,23.96,24.67,1903049,24.54,24.82,23.96,24.67,1903049,0.0,1.0
2019-10-04,23.84,24.7,23.65,24.59,2528563,23.84,24.7,23.65,24.59,2528563,0.0,1.0
2019-10-07,24.17,24.27,23.51,23.69,1357110,24.17,24.27,23.51,23.69,1357110,0.0,1.0
2019-10-08,24.3,24.79,23.85,24.0,1461548,24.3,24.79,23.85,24.0,1461548,0.0,1.0
2019-10-09,24.15,24.44,24.0,24.4,1275815,24.15,24.44,24.0,24.4,1275815,0.0,1.0
2019-10-10,24.5,24.77,24.14,24.21,981785,24.5,24.77,24.14,24.21,981785,0.0,1.0
2019-10-11,25.1,25.52,24.65,24.97,1149900,25.1,25.52,24.65,24.97,1149900,0.0,1.0
2019-10-14,24.84,25.16,24.76,24.97,595016,24.84,25.16,24.76,24.97,595016,0.0,1.0
2019-10-15,25.05,25.15,24.79,24.85,442748,25.05,25.15,24.79,24.85,442748,0.0,1.0
2019-10-16,24.78,25.28,24.75,25.0,1470698,24.78,25.28,24.75,25.0,1470698,0.0,1.0
2019-10-17,25.13,25.22,24.59,24.84,998161,25.13,25.22,24.59,24.84,998161,0.0,1.0
2019-10-18,25.15,25.62,24.685,25.05,2669835,25.15,25.62,24.685,25.05,2669835,0.0,1.0
2019-10-21,25.37,25.48,25.15,25.36,1185190,25.37,25.48,25.15,25.36,1185190,0.0,1.0
2019-10-22,25.91,26.14,25.23,25.38,1576067,25.91,26.14,25.23,25.38,1576067,0.0,1.0
2019-10-23,26.23,26.33,25.73,25.92,1896411,26.23,26.33,25.73,25.92,1896411,0.0,1.0
2019-10-24,25.73,26.22,25.59,26.22,1385327,25.73,26.22,25.59,26.22,1385327,0.0,1.0
2019-10-25,26.05,26.16,25.55,25.66,859075,26.05,26.16,25.55,25.66,859075,0.0,1.0
2019-10-28,25.9,26.34,25.76,26.08,1033202,25.9,26.34,25.76,26.08,1033202,0.0,1.0
2019-10-29,25.16,25.89,25.1,25.78,1220675,25.16,25.89,25.1,25.78,1220675,0.0,1.0
2019-10-30,25.33,25.36,24.5,25.09,1134055,25.33,25.36,24.5,25.09,1134055,0.0,1.0
2019-10-31,26.7,27.14,26.37,26.68,6422088,26.7,27.14,26.37,26.68,6422088,0.0,1.0
2019-11-01,27.15,27.59,26.42,26.71,4215877,27.15,27.59,26.42,26.71,4215877,0.0,1.0
2019-11-04,27.01,27.4,26.46,27.05,24970131,27.01,27.4,26.46,27.05,24970131,0.0,1.0
2019-11-05,26.85,27.41,26.82,27.08,2722039,26.85,27.41,26.82,27.08,2722039,0.0,1.0
2019-11-06,26.76,27.12,26.46,26.77,1939956,26.76,27.12,26.46,26.77,1939956,0.0,1.0
2019-11-07,27.0,27.21,26.475,26.8,2015567,27.0,27.21,26.475,26.8,2015567,0.0,1.0
2019-11-08,26.83,27.2,26.75,27.17,1224331,26.83,27.2,26.75,27.17,1224331,0.0,1.0
2019-11-11,26.5,26.75,26.01,26.67,1568972,26.5,26.75,26.01,26.67,1568972,0.0,1.0
2019-11-12,26.7,26.88,26.33,26.62,1734784,26.7,26.88,26.33,26.62,1734784,0.0,1.0
2019-11-13,26.64,26.85,26.345,26.63,1887376,26.64,26.85,26.345,26.63,1887376,0.0,1.0
2019-11-14,26.6,26.845,26.42,26.49,1366689,26.6,26.845,26.42,26.49,1366689,0.0,1.0
2019-11-15,26.61,26.89,26.33,26.73,1723523,26.61,26.89,26.33,26.73,1723523,0.0,1.0
2019-11-18,27.25,27.305,26.55,26.55,1848744,27.25,27.305,26.55,26.55,1848744,0.0,1.0
2019-11-19,26.32,27.44,26.31,27.41,3178748,26.32,27.44,26.31,27.41,3178748,0.0,1.0
2019-11-20,25.93,26.47,25.74,26.29,4527993,25.93,26.47,25.74,26.29,4527993,0.0,1.0
2019-11-21,23.84,24.6,22.37,23.1,9339669,23.84,24.6,22.37,23.1,9339669,0.0,1.0
2019-11-22,23.29,23.78,23.01,23.65,3632200,23.29,23.78,23.01,23.65,3632200,0.0,1.0
2019-11-25,23.7,23.92,23.4,23.5,3082760,23.7,23.92,23.4,23.5,3082760,0.0,1.0
2019-11-26,24.03,24.095,23.25,23.63,2901388,24.03,24.095,23.25,23.63,2901388,0.0,1.0
2019-11-27,23.82,24.06,23.495,23.98,1713975,23.82,24.06,23.495,23.98,1713975,0.0,1.0
2019-11-29,23.7,24.155,23.7,23.81,1082272,23.7,24.155,23.7,23.81,1082272,0.0,1.0
2019-12-02,23.66,24.015,23.42,23.74,2157972,23.66,24.015,23.42,23.74,2157972,0.0,1.0
2019-12-03,23.89,23.905,23.33,23.47,1350281,23.89,23.905,23.33,23.47,1350281,0.0,1.0
2019-12-04,23.72,24.44,23.57,23.95,1525693,23.72,24.44,23.57,23.95,1525693,0.0,1.0
2019-12-05,23.45,23.9,23.245,23.74,1673758,23.45,23.9,23.245,23.74,1673758,0.0,1.0
2019-12-06,23.54,23.92,23.53,23.63,1537811,23.54,23.92,23.53,23.63,1537811,0.0,1.0
2019-12-09,23.53,23.77,23.34,23.42,996663,23.53,23.77,23.34,23.42,996663,0.0,1.0
2019-12-10,23.38,23.47,23.14,23.47,882189,23.38,23.47,23.14,23.47,882189,0.0,1.0
2019-12-11,23.47,23.58,23.03,23.28,1095352,23.47,23.58,23.03,23.28,1095352,0.0,1.0
2019-12-12,23.8,23.83,23.26,23.42,1097660,23.8,23.83,23.26,23.42,1097660,0.0,1.0
2019-12-13,23.6,23.95,23.38,23.74,1402227,23.6,23.95,23.38,23.74,1402227,0.0,1.0
2019-12-16,23.52,23.89,23.5,23.64,1616254,23.52,23.89,23.5,23.64,1616254,0.0,1.0
2019-12-17,23.83,24.115,23.52,23.65,1841108,23.83,24.115,23.52,23.65,1841108,0.0,1.0
2019-12-18,23.29,24.04,23.19,23.9,2495796,23.29,24.04,23.19,23.9,2495796,0.0,1.0
2019-12-19,22.77,23.4,22.74,23.3,1923467,22.77,23.4,22.74,23.3,1923467,0.0,1.0
2019-12-20,22.56,22.96,22.39,22.7,5033615,22.56,22.96,22.39,22.7,5033615,0.0,1.0
2019-12-23,22.25,22.71,22.16,22.66,1922908,22.25,22.71,22.16,22.66,1922908,0.0,1.0
2019-12-24,22.45,22.52,22.12,22.26,782042,22.45,22.52,22.12,22.26,782042,0.0,1.0
2019-12-26,22.56,22.58,22.22,22.33,883087,22.56,22.58,22.22,22.33,883087,0.0,1.0
2019-12-27,22.76,22.78,22.44,22.71,1217540,22.76,22.78,22.44,22.71,1217540,0.0,1.0
2019-12-30,22.79,22.97,22.53,22.75,997833,22.79,22.97,22.53,22.75,997833,0.0,1.0
2019-12-31,22.74,23.102,22.64,22.67,1236697,22.74,23.102,22.64,22.67,1236697,0.0,1.0
2020-01-02,22.6,23.04,22.315,23.04,1504588,22.6,23.04,22.315,23.04,1504588,0.0,1.0
2020-01-03,22.38,22.51,22.11,22.3,1422866,22.38,22.51,22.11,22.3,1422866,0.0,1.0
2020-01-06,23.01,23.11,22.21,22.21,1742484,23.01,23.11,22.21,22.21,1742484,0.0,1.0
2020-01-07,22.8,23.11,22.67,23.11,1263568,22.8,23.11,22.67,23.11,1263568,0.0,1.0
2020-01-08,22.82,23.0,22.63,22.83,1117830,22.82,23.0,22.63,22.83,1117830,0.0,1.0
2020-01-09,22.71,22.8,22.43,22.56,1512351,22.71,22.8,22.43,22.56,1512351,0.0,1.0
2020-01-10,22.86,23.08,22.74,22.78,1924264,22.86,23.08,22.74,22.78,1924264,0.0,1.0
2020-01-13,22.89,23.03,22.74,22.85,1589446,22.89,23.03,22.74,22.85,1589446,0.0,1.0
2020-01-14,23.19,23.23,22.83,22.87,789764,23.19,23.23,22.83,22.87,789764,0.0,1.0
2020-01-15,23.05,23.32,22.85,23.0,1086231,23.05,23.32,22.85,23.0,1086231,0.0,1.0
2020-01-16,22.73,23.44,22.64,23.16,2023422,22.73,23.44,22.64,23.16,2023422,0.0,1.0
2020-01-17,22.78,23.12,22.66,23.12,1931514,22.78,23.12,22.66,23.12,1931514,0.0,1.0
2020-01-21,22.51,22.88,22.39,22.65,1422733,22.51,22.88,22.39,22.65,1422733,0.0,1.0
2020-01-22,21.96,22.73,21.9,22.6,1467348,21.96,22.73,21.9,22.6,1467348,0.0,1.0
2020-01-23,22.12,22.22,21.25,21.51,1539714,22.12,22.22,21.25,21.51,1539714,0.0,1.0
2020-01-24,21.51,22.15,21.3,22.15,1250480,21.51,22.15,21.3,22.15,1250480,0.0,1.0
2020-01-27,21.21,21.53,21.07,21.17,2050645,21.21,21.53,21.07,21.17,2050645,0.0,1.0
2020-01-28,21.02,21.43,20.845,21.27,1967092,21.02,21.43,20.845,21.27,1967092,0.0,1.0
2020-01-29,20.88,21.345,20.84,21.14,1058010,20.88,21.345,20.84,21.14,1058010,0.0,1.0
2020-01-30,21.23,21.26,20.6,20.76,886768,21.23,21.26,20.6,20.76,886768,0.0,1.0
2020-01-31,20.52,21.18,20.39,21.08,1277385,20.52,21.18,20.39,21.08,1277385,0.0,1.0
2020-02-03,20.48,20.79,20.43,20.63,1134545,20.48,20.79,20.43,20.63,1134545,0.0,1.0
2020-02-04,21.24,21.36,20.68,20.74,1363893,21.24,21.36,20.68,20.74,1363893,0.0,1.0
2020-02-05,21.51,21.67,21.3,21.43,990431,21.51,21.67,21.3,21.43,990431,0.0,1.0
2020-02-06,21.47,21.82,21.41,21.55,673904,21.47,21.82,21.41,21.55,673904,0.0,1.0
2020-02-07,21.16,21.44,21.12,21.42,741349,21.16,21.44,21.12,21.42,741349,0.0,1.0
2020-02-10,21.16,21.39,20.71,21.09,1205976,21.16,21.39,20.71,21.09,1205976,0.0,1.0
2020-02-11,21.24,21.48,21.14,21.3,1062543,21.24,21.48,21.14,21.3,1062543,0.0,1.0
2020-02-12,21.53,21.66,21.25,21.5,1473256,21.53,21.66,21.25,21.5,1473256,0.0,1.0
2020-02-13,22.01,22.2,21.59,21.62,1064899,22.01,22.2,21.59,21.62,1064899,0.0,1.0
2020-02-14,21.86,22.23,21.81,22.2,720857,21.86,22.23,21.81,22.2,720857,0.0,1.0
2020-02-18,21.88,22.195,21.769,21.9,1093712,21.88,22.195,21.769,21.9,1093712,0.0,1.0
2020-02-19,21.78,22.12,21.72,21.9,1035204,21.78,22.12,21.72,21.9,1035204,0.0,1.0
2020-02-20,21.89,22.19,21.65,21.75,774700,21.89,22.19,21.65,21.75,774700,0.0,1.0
2020-02-21,21.44,21.965,21.42,21.89,1372779,21.44,21.965,21.42,21.89,1372779,0.0,1.0
2020-02-24,20.46,20.88,20.319,20.83,1534621,20.46,20.88,20.319,20.83,1534621,0.0,1.0
2020-02-25,20.11,20.676,20.08,20.51,2380319,20.11,20.676,20.08,20.51,2380319,0.0,1.0
2020-02-26,19.69,20.42,19.58,20.36,2412967,19.69,20.42,19.58,20.36,2412967,0.0,1.0
2020-02-27,19.72,20.21,19.1,19.29,2881076,19.72,20.21,19.1,19.29,2881076,0.0,1.0
2020-02-28,19.26,19.78,18.84,19.23,3529945,19.26,19.78,18.84,19.23,3529945,0.0,1.0
2020-03-02,21.06,21.13,19.13,19.4,3630478,21.06,21.13,19.13,19.4,3630478,0.0,1.0
2020-03-03,20.83,21.74,20.61,21.26,3890796,20.83,21.74,20.61,21.26,3890796,0.0,1.0
2020-03-04,21.66,21.75,20.82,21.17,3611541,21.66,21.75,20.82,21.17,3611541,0.0,1.0
2020-03-05,22.99,23.05,20.61,21.0,3466097,22.99,23.05,20.61,21.0,3466097,0.0,1.0
2020-03-06,23.91,24.75,23.2,23.5,6177814,23.91,24.75,23.2,23.5,6177814,0.0,1.0
2020-03-09,23.18,23.92,22.6,22.77,4301820,23.18,23.92,22.6,22.77,4301820,0.0,1.0
2020-03-10,23.68,23.97,21.74,23.77,3728893,23.68,23.97,21.74,23.77,3728893,0.0,1.0
2020-03-11,21.82,23.19,21.58,23.14,1951100,21.82,23.19,21.58,23.14,1951100,0.0,1.0
2020-03-12,22.45,22.9,20.3,20.49,3767363,22.45,22.9,20.3,20.49,3767363,0.0,1.0
2020-03-13,23.78,23.92,21.75,23.12,3814816,23.78,23.92,21.75,23.12,3814816,0.0,1.0
2020-03-16,23.3,24.63,21.5,21.8,4235903,23.3,24.63,21.5,21.8,4235903,0.0,1.0
2020-03-17,26.99,27.1,23.59,24.22,4006365,26.99,27.1,23.59,24.22,4006365,0.0,1.0
2020-03-18,30.13,30.21,26.03,26.42,5159603,30.13,30.21,26.03,26.42,5159603,0.0,1.0
2020-03-19,26.2,31.19,24.761,30.6,6182046,26.2,31.19,24.761,30.6,6182046,0.0,1.0
2020-03-20,24.69,26.49,23.68,26.21,5046424,24.69,26.49,23.68,26.21,5046424,0.0,1.0
2020-03-23,24.0,24.837,23.51,24.22,2248318,24.0,24.837,23.51,24.22,2248318,0.0,1.0
2020-03-24,22.92,25.02,22.21,24.6,4185231,22.92,25.02,22.21,24.6,4185231,0.0,1.0
2020-03-25,23.21,23.9,21.54,22.7,3973648,23.21,23.9,21.54,22.7,3973648,0.0,1.0
2020-03-26,24.65,24.78,22.79,23.47,2459184,24.65,24.78,22.79,23.47,2459184,0.0,1.0
2020-03-27,24.64,25.64,23.899,24.4,2200705,24.64,25.64,23.899,24.4,2200705,0.0,1.0
2020-03-30,25.6,25.8,24.73,25.29,2046534,25.6,25.8,24.73,25.29,2046534,0.0,1.0
2020-03-31,25.47,26.11,25.0,25.43,1659528,25.47,26.11,25.0,25.43,1659528,0.0,1.0
2020-04-01,25.07,26.16,24.5,25.0,2650875,25.07,26.16,24.5,25.0,2650875,0.0,1.0
2020-04-02,26.38,26.45,24.72,24.84,1966555,26.38,26.45,24.72,24.84,1966555,0.0,1.0
2020-04-03,26.0,26.68,25.63,25.86,2017585,26.0,26.68,25.63,25.86,2017585,0.0,1.0
2020-04-06,26.69,27.24,25.99,26.4,2364415,26.69,27.24,25.99,26.4,2364415,0.0,1.0
2020-04-07,26.9,27.43,25.995,26.7,2488867,26.9,27.43,25.995,26.7,2488867,0.0,1.0
2020-04-08,25.97,27.37,25.796,27.1,2166616,25.97,27.37,25.796,27.1,2166616,0.0,1.0
2020-04-09,25.12,25.875,25.03,25.49,3224637,25.12,25.875,25.03,25.49,3224637,0.0,1.0
2020-04-13,25.09,25.48,24.8,25.25,2102692,25.09,25.48,24.8,25.25,2102692,0.0,1.0
2020-04-14,26.08,26.13,25.293,25.63,1562069,26.08,26.13,25.293,25.63,1562069,0.0,1.0
2020-04-15,25.27,26.28,25.18,25.73,1450260,25.27,26.28,25.18,25.73,1450260,0.0,1.0
2020-04-16,26.39,26.47,24.825,25.11,1951082,26.39,26.47,24.825,25.11,1951082,0.0,1.0
2020-04-17,27.0,27.16,26.16,26.51,2071169,27.0,27.16,26.16,26.51,2071169,0.0,1.0
2020-04-20,26.34,27.39,26.29,27.15,1568495,26.34,27.39,26.29,27.15,1568495,0.0,1.0
2020-04-21,25.85,26.65,25.77,26.23,1338480,25.85,26.65,25.77,26.23,1338480,0.0,1.0
2020-04-22,25.92,26.47,25.6,26.14,1315312,25.92,26.47,25.6,26.14,1315312,0.0,1.0
2020-04-23,26.46,26.925,25.67,25.78,1598479,26.46,26.925,25.67,25.78,1598479,0.0,1.0
2020-04-24,26.86,27.015,26.22,26.67,1433484,26.86,27.015,26.22,26.67,1433484,0.0,1.0
2020-04-27,27.53,27.83,26.9,27.29,1703914,27.53,27.83,26.9,27.29,1703914,0.0,1.0
2020-04-28,26.46,28.22,26.36,27.71,1511703,26.46,28.22,26.36,27.71,1511703,0.0,1.0
2020-04-29,26.02,26.91,25.8,26.57,3019837,26.02,26.91,25.8,26.57,3019837,0.0,1.0
2020-04-30,26.31,26.58,25.66,26.25,2838562,26.31,26.58,25.66,26.25,2838562,0.0,1.0
2020-05-01,26.16,26.515,25.5,25.92,2342736,26.16,26.515,25.5,25.92,2342736,0.0,1.0
2020-05-04,26.75,27.1,25.86,26.06,1491328,26.75,27.1,25.86,26.06,1491328,0.0,1.0
2020-05-05,26.57,27.07,26.32,26.67,1975687,26.57,27.07,26.32,26.67,1975687,0.0,1.0
2020-05-06,26.97,27.195,26.32,26.7,2186557,26.97,27.195,26.32,26.7,2186557,0.0,1.0
2020-05-07,27.02,27.66,26.75,27.37,1502598,27.02,27.66,26.75,27.37,1502598,0.0,1.0
2020-05-08,27.32,27.71,27.08,27.27,1906159,27.32,27.71,27.08,27.27,1906159,0.0,1.0
2020-05-11,28.25,28.65,27.57,27.95,2405122,28.25,28.65,27.57,27.95,2405122,0.0,1.0
2020-05-12,28.57,29.22,28.05,28.28,2466556,28.57,29.22,28.05,28.28,2466556,0.0,1.0
2020-05-13,28.52,29.35,28.06,28.82,2212532,28.52,29.35,28.06,28.82,2212532,0.0,1.0
2020-05-14,28.55,29.21,28.35,28.55,2472218,28.55,29.21,28.35,28.55,2472218,0.0,1.0
2020-05-15,28.43,28.88,28.02,28.5,3109596,28.43,28.88,28.02,28.5,3109596,0.0,1.0
2020-05-18,28.93,29.2,28.468,28.78,3214312,28.93,29.2,28.468,28.78,3214312,0.0,1.0
2020-05-19,28.44,29.53,28.42,29.25,1898613,28.44,29.53,28.42,29.25,1898613,0.0,1.0
2020-05-20,28.97,29.4,28.84,29.04,4999236,28.97,29.4,28.84,29.04,4999236,0.0,1.0
2020-05-21,35.25,35.45,30.39,31.0,25009849,35.25,35.45,30.39,31.0,25009849,0.0,1.0
2020-05-22,37.09,38.35,35.45,35.54,15189310,37.09,38.35,35.45,35.54,15189310,0.0,1.0
2020-05-26,36.03,37.5,35.72,37.33,4257979,36.03,37.5,35.72,37.33,4257979,0.0,1.0
2020-05-27,36.03,37.25,35.44,36.3,3774879,36.03,37.25,35.44,36.3,3774879,0.0,1.0
2020-05-28,35.63,37.89,35.5,36.38,4144772,35.63,37.89,35.5,36.38,4144772,0.0,1.0
2020-05-29,36.0,36.33,35.25,35.78,2229255,36.0,36.33,35.25,35.78,2229255,0.0,1.0
2020-06-01,36.67,37.38,35.57,36.0,2138154,36.67,37.38,35.57,36.0,2138154,0.0,1.0
2020-06-02,36.47,37.16,36.16,36.65,2389304,36.47,37.16,36.16,36.65,2389304,0.0,1.0
2020-06-03,36.24,36.98,35.85,36.56,2016598,36.24,36.98,35.85,36.56,2016598,0.0,1.0
2020-06-04,34.15,36.376,33.87,36.01,3481998,34.15,36.376,33.87,36.01,3481998,0.0,1.0
2020-06-05,34.72,34.75,33.16,34.08,3596258,34.72,34.75,33.16,34.08,3596258,0.0,1.0
2020-06-08,33.86,34.66,33.44,34.24,2635092,33.86,34.66,33.44,34.24,2635092,0.0,1.0
2020-06-09,34.22,35.15,33.98,34.49,2994337,34.22,35.15,33.98,34.49,2994337,0.0,1.0
2020-06-10,34.2,35.355,34.01,34.37,2451314,34.2,35.355,34.01,34.37,2451314,0.0,1.0
2020-06-11,33.82,35.29,33.51,33.85,2344171,33.82,35.29,33.51,33.85,2344171,0.0,1.0
2020-06-12,33.39,34.59,32.88,34.26,2216076,33.39,34.59,32.88,34.26,2216076,0.0,1.0
2020-06-15,33.87,34.02,32.843,33.29,1482806,33.87,34.02,32.843,33.29,1482806,0.0,1.0
2020-06-16,35.27,35.38,33.79,34.26,2625940,35.27,35.38,33.79,34.26,2625940,0.0,1.0
2020-06-17,34.73,35.65,34.41,35.41,1881826,34.73,35.65,34.41,35.41,1881826,0.0,1.0
2020-06-18,34.54,34.81,34.301,34.52,1340079,34.54,34.81,34.301,34.52,1340079,0.0,1.0
2020-06-19,36.25,36.39,34.29,34.59,4192862,36.25,36.39,34.29,34.59,4192862,0.0,1.0
2020-06-22,37.11,37.32,36.219,36.47,1870872,37.11,37.32,36.219,36.47,1870872,0.0,1.0
2020-06-23,36.25,37.96,36.05,37.63,2112289,36.25,37.96,36.05,37.63,2112289,0.0,1.0
2020-06-24,36.88,37.34,35.84,36.2,1808501,36.88,37.34,35.84,36.2,1808501,0.0,1.0
2020-06-25,35.96,37.41,35.875,36.62,1821862,35.96,37.41,35.875,36.62,1821862,0.0,1.0
2020-06-26,35.61,36.7,35.45,35.84,8655821,35.61,36.7,35.45,35.84,8655821,0.0,1.0
2020-06-29,37.87,38.17,35.42,35.8,2742606,37.87,38.17,35.42,35.8,2742606,0.0,1.0
2020-06-30,37.27,38.33,37.02,38.15,2533878,37.27,38.33,37.02,38.15,2533878,0.0,1.0
2020-07-01,37.73,38.02,36.631,37.15,1793425,37.73,38.02,36.631,37.15,1793425,0.0,1.0
2020-07-02,36.97,39.0,36.86,38.23,1901560,36.97,39.0,36.86,38.23,1901560,0.0,1.0
2020-07-06,36.93,37.57,36.635,37.32,1789183,36.93,37.57,36.635,37.32,1789183,0.0,1.0
2020-07-07,37.19,37.6,36.38,36.88,1535555,37.19,37.6,36.38,36.88,1535555,0.0,1.0
2020-07-08,37.69,37.84,37.32,37.84,1550472,37.69,37.84,37.32,37.84,1550472,0.0,1.0
2020-07-09,38.73,39.3,38.19,38.22,2264372,38.73,39.3,38.19,38.22,2264372,0.0,1.0
2020-07-10,38.78,38.78,37.897,38.65,1425850,38.78,38.78,37.897,38.65,1425850,0.0,1.0
2020-07-13,38.99,40.1,38.86,38.88,3012690,38.99,40.1,38.86,38.88,3012690,0.0,1.0
2020-07-14,40.15,40.2,38.3,38.67,2228014,40.15,40.2,38.3,38.67,2228014,0.0,1.0
2020-07-15,39.11,40.47,39.06,40.32,1907969,39.11,40.47,39.06,40.32,1907969,0.0,1.0
2020-07-16,39.37,39.49,38.84,39.18,1673371,39.37,39.49,38.84,39.18,1673371,0.0,1.0
2020-07-17,39.7,39.88,39.31,39.52,1154672,39.7,39.88,39.31,39.52,1154672,0.0,1.0
2020-07-20,40.29,40.4,39.61,39.66,1208724,40.29,40.4,39.61,39.66,1208724,0.0,1.0
2020-07-21,40.44,40.92,40.2,40.5,1757217,40.44,40.92,40.2,40.5,1757217,0.0,1.0
2020-07-22,41.44,41.53,39.91,40.23,1478706,41.44,41.53,39.91,40.23,1478706,0.0,1.0
2020-07-23,40.94,42.0637,40.75,41.57,1696975,40.94,42.0637,40.75,41.57,1696975,0.0,1.0
2020-07-24,40.07,40.81,39.92,40.66,1019282,40.07,40.81,39.92,40.66,1019282,0.0,1.0
2020-07-27,41.07,41.318,40.0,40.25,1541274,41.07,41.318,40.0,40.25,1541274,0.0,1.0
2020-07-28,41.29,41.83,40.64,40.92,1030147,41.29,41.83,40.64,40.92,1030147,0.0,1.0
2020-07-29,41.63,41.665,40.9,41.23,1169450,41.63,41.665,40.9,41.23,1169450,0.0,1.0
2020-07-30,40.49,40.98,39.14,39.9,1674411,40.49,40.98,39.14,39.9,1674411,0.0,1.0
2020-07-31,40.05,40.62,39.4484,40.4,1550544,40.05,40.62,39.4484,40.4,1550544,0.0,1.0
2020-08-03,40.19,40.41,39.66,40.15,1137387,40.19,40.41,39.66,40.15,1137387,0.0,1.0
2020-08-04,41.9,41.91,40.42,40.42,2044488,41.9,41.91,40.42,40.42,2044488,0.0,1.0
2020-08-05,42.43,42.55,41.2706,41.99,1679972,42.43,42.55,41.2706,41.99,1679972,0.0,1.0
2020-08-06,41.79,43.1,41.525,43.1,1474429,41.79,43.1,41.525,43.1,1474429,0.0,1.0
2020-08-07,41.96,42.22,41.54,41.91,1020281,41.96,42.22,41.54,41.91,1020281,0.0,1.0
2020-08-10,42.39,42.61,41.88,42.06,1481017,42.39,42.61,41.88,42.06,1481017,0.0,1.0
2020-08-11,40.58,42.21,40.48,42.14,2101707,40.58,42.21,40.48,42.14,2101707,0.0,1.0
2020-08-12,41.62,41.715,40.89,40.89,1641894,41.62,41.715,40.89,40.89,1641894,0.0,1.0
2020-08-13,40.61,41.08,40.02,40.58,1955427,40.61,41.08,40.02,40.58,1955427,0.0,1.0
2020-08-14,41.48,42.15,41.268,41.77,1722295,41.48,42.15,41.268,41.77,1722295,0.0,1.0
2020-08-17,42.77,43.14,41.89,42.3,2203131,42.77,43.14,41.89,42.3,2203131,0.0,1.0
2020-08-18,43.43,44.3,42.86,43.0,3346315,43.43,44.3,42.86,43.0,3346315,0.0,1.0
2020-08-19,43.4,44.63,42.83,44.3,4213198,43.4,44.63,42.83,44.3,4213198,0.0,1.0
2020-08-20,44.46,44.8399,42.23,44.1,7828590,44.46,44.8399,42.23,44.1,7828590,0.0,1.0
2020-08-21,46.08,46.49,44.5,44.8,4530419,46.08,46.49,44.5,44.8,4530419,0.0,1.0
2020-08-24,47.11,47.13,45.53,46.51,3098548,47.11,47.13,45.53,46.51,3098548,0.0,1.0
2020-08-25,46.89,47.19,46.0,47.16,2233619,46.89,47.19,46.0,47.16,2233619,0.0,1.0
2020-08-26,47.1,47.46,46.59,46.59,1943096,47.1,47.46,46.59,46.59,1943096,0.0,1.0
2020-08-27,46.86,47.335,46.71,46.97,1729991,46.86,47.335,46.71,46.97,1729991,0.0,1.0
2020-08-28,46.25,47.12,46.2475,47.1,2123267,46.25,47.12,46.2475,47.1,2123267,0.0,1.0
2020-08-31,44.41,46.425,44.04,46.02,2665435,44.41,46.425,44.04,46.02,2665435,0.0,1.0
2020-09-01,44.56,44.91,44.11,44.54,2405151,44.56,44.91,44.11,44.54,2405151,0.0,1.0
2020-09-02,43.74,45.281,43.26,45.15,2445729,43.74,45.281,43.26,45.15,2445729,0.0,1.0
2020-09-03,42.26,43.53,41.41,43.27,2731707,42.26,43.53,41.41,43.27,2731707,0.0,1.0
2020-09-04,41.65,42.59,40.23,41.91,1960438,41.65,42.59,40.23,41.91,1960438,0.0,1.0
2020-09-08,40.34,41.47,40.06,41.35,2544279,40.34,41.47,40.06,41.35,2544279,0.0,1.0
2020-09-09,41.94,42.52,40.75,40.77,2038294,41.94,42.52,40.75,40.77,2038294,0.0,1.0
2020-09-10,41.99,42.99,41.9438,42.11,1329891,41.99,42.99,41.9438,42.11,1329891,0.0,1.0
2020-09-11,40.74,42.39,40.41,42.3,2266829,40.74,42.39,40.41,42.3,2266829,0.0,1.0
2020-09-14,41.04,41.7,40.82,40.91,1580827,41.04,41.7,40.82,40.91,1580827,0.0,1.0
2020-09-15,39.91,41.48,39.82,41.34,1646182,39.91,41.48,39.82,41.34,1646182,0.0,1.0
2020-09-16,38.78,40.53,38.72,40.28,2823186,38.78,40.53,38.72,40.28,2823186,0.0,1.0
2020-09-17,39.0,39.79,38.1301,38.41,2487578,39.0,39.79,38.1301,38.41,2487578,0.0,1.0
2020-09-18,40.16,40.34,39.32,39.98,4850073,40.16,40.34,39.32,39.98,4850073,0.0,1.0
2020-09-21,41.23,42.336,40.53,40.78,3229742,41.23,42.336,40.53,40.78,3229742,0.0,1.0
2020-09-22,41.14,41.465,40.78,41.24,2133404,41.14,41.465,40.78,41.24,2133404,0.0,1.0
2020-09-23,41.4,42.37,40.96,41.19,1942903,41.4,42.37,40.96,41.19,1942903,0.0,1.0
2020-09-24,40.74,41.41,40.63,41.36,1715245,40.74,41.41,40.63,41.36,1715245,0.0,1.0
2020-09-25,40.17,40.73,39.67,40.56,1712874,40.17,40.73,39.67,40.56,1712874,0.0,1.0
2020-09-28,40.02,40.335,39.55,40.3,2760163,40.02,40.335,39.55,40.3,2760163,0.0,1.0
2020-09-29,40.44,40.98,39.708,39.92,2250512,40.44,40.98,39.708,39.92,2250512,0.0,1.0
2020-09-30,41.55,41.9,40.33,40.86,1522935,41.55,41.9,40.33,40.86,1522935,0.0,1.0
2020-10-01,41.05,41.98,40.97,41.58,1825592,41.05,41.98,40.97,41.58,1825592,0.0,1.0
2020-10-02,39.54,40.43,39.52,40.09,2000063,39.54,40.43,39.52,40.09,2000063,0.0,1.0
2020-10-05,41.32,41.33,39.67,39.67,2183028,41.32,41.33,39.67,39.67,2183028,0.0,1.0
2020-10-06,40.77,42.31,40.65,41.54,2235609,40.77,42.31,40.65,41.54,2235609,0.0,1.0
2020-10-07,40.82,41.28,40.5596,40.87,1418996,40.82,41.28,40.5596,40.87,1418996,0.0,1.0
2020-10-08,40.32,41.79,40.29,41.37,1397642,40.32,41.79,40.29,41.37,1397642,0.0,1.0
2020-10-09,40.8,41.55,40.66,40.9,1049125,40.8,41.55,40.66,40.9,1049125,0.0,1.0
2020-10-12,40.28,41.1999,40.13,40.93,1336531,40.28,41.1999,40.13,40.93,1336531,0.0,1.0
2020-10-13,41.34,41.93,40.32,40.44,1971893,41.34,41.93,40.32,40.44,1971893,0.0,1.0
2020-10-14,40.01,41.61,39.98,41.2,1716525,40.01,41.61,39.98,41.2,1716525,0.0,1.0
2020-10-15,40.38,40.48,39.18,39.75,1935298,40.38,40.48,39.18,39.75,1935298,0.0,1.0
2020-10-16,41.23,41.6,40.5003,40.75,1461479,41.23,41.6,40.5003,40.75,1461479,0.0,1.0
2020-10-19,40.85,41.4,40.5,41.14,1375528,40.85,41.4,40.5,41.14,1375528,0.0,1.0
2020-10-20,41.33,41.86,41.185,41.51,1370980,41.33,41.86,41.185,41.51,1370980,0.0,1.0
2020-10-21,41.62,41.98,41.08,41.22,1325622,41.62,41.98,41.08,41.22,1325622,0.0,1.0
2020-10-22,40.45,41.655,40.41,41.53,2104532,40.45,41.655,40.41,41.53,2104532,0.0,1.0
2020-10-23,39.07,40.53,39.005,40.26,2446576,39.07,40.53,39.005,40.26,2446576,0.0,1.0
2020-10-26,39.54,39.63,38.6,38.65,2558977,39.54,39.63,38.6,38.65,2558977,0.0,1.0
2020-10-27,39.3,40.14,39.08,39.76,1738284,39.3,40.14,39.08,39.76,1738284,0.0,1.0
2020-10-28,39.37,40.96,38.92,39.14,2315781,39.37,40.96,38.92,39.14,2315781,0.0,1.0
2020-10-29,39.43,40.15,39.0,39.73,1657536,39.43,40.15,39.0,39.73,1657536,0.0,1.0
2020-10-30,38.29,39.42,37.725,39.23,1841488,38.29,39.42,37.725,39.23,1841488,0.0,1.0
2020-11-02,39.24,39.31,38.18,38.32,1486356,39.24,39.31,38.18,38.32,1486356,0.0,1.0
2020-11-03,41.06,41.15,39.59,39.6,1762104,41.06,41.15,39.59,39.6,1762104,0.0,1.0
2020-11-04,41.83,42.3599,41.02,41.08,1367043,41.83,42.3599,41.02,41.08,1367043,0.0,1.0
2020-11-05,42.78,43.0735,42.23,42.36,1286333,42.78,43.0735,42.23,42.36,1286333,0.0,1.0
2020-11-06,43.29,43.62,42.54,42.88,1211270,43.29,43.62,42.54,42.88,1211270,0.0,1.0
2020-11-09,37.69,42.64,36.565,42.6,6949866,37.69,42.64,36.565,42.6,6949866,0.0,1.0
2020-11-10,39.43,39.92,37.69,38.18,2516090,39.43,39.92,37.69,38.18,2516090,0.0,1.0
2020-11-11,39.92,40.19,39.4501,39.87,2051406,39.92,40.19,39.4501,39.87,2051406,0.0,1.0
2020-11-12,40.43,40.58,39.66,40.0,1586914,40.43,40.58,39.66,40.0,1586914,0.0,1.0
2020-11-13,40.39,41.115,40.265,40.85,1886533,40.39,41.115,40.265,40.85,1886533,0.0,1.0
2020-11-16,42.03,42.17,39.35,40.25,2998695,42.03,42.17,39.35,40.25,2998695,0.0,1.0
2020-11-17,42.12,42.835,41.8768,42.52,2540790,42.12,42.835,41.8768,42.52,2540790,0.0,1.0
2020-11-18,43.0,43.7,42.18,42.65,5506582,43.0,43.7,42.18,42.65,5506582,0.0,1.0
2020-11-19,44.55,44.69,39.95,40.56,7939968,44.55,44.69,39.95,40.56,7939968,0.0,1.0
2020-11-20,42.0,44.68,41.33,44.05,4490886,42.0,44.68,41.33,44.05,4490886,0.0,1.0
2020-11-23,43.6,43.68,41.71,42.07,3079105,43.6,43.68,41.71,42.07,3079105,0.0,1.0
2020-11-24,43.22,44.42,42.21,43.83,3788928,43.22,44.42,42.21,43.83,3788928,0.0,1.0
2020-11-25,41.84,43.49,41.73,43.22,1583970,41.84,43.49,41.73,43.22,1583970,0.0,1.0
2020-11-27,41.54,42.2,41.24,42.13,960278,41.54,42.2,41.24,42.13,960278,0.0,1.0
2020-11-30,40.99,41.94,40.91,41.47,2474598,40.99,41.94,40.91,41.47,2474598,0.0,1.0
2020-12-01,40.4,41.405,40.0,41.17,1891705,40.4,41.405,40.0,41.17,1891705,0.0,1.0
2020-12-02,39.74,40.11,39.01,39.93,2090657,39.74,40.11,39.01,39.93,2090657,0.0,1.0
2020-12-03,38.72,39.79,37.93,39.25,3667817,38.72,39.79,37.93,39.25,3667817,0.0,1.0
2020-12-04,38.67,38.71,37.48,38.51,2610056,38.67,38.71,37.48,38.51,2610056,0.0,1.0
2020-12-07,38.56,39.23,38.43,38.7,1628248,38.56,39.23,38.43,38.7,1628248,0.0,1.0
2020-12-08,38.72,38.9599,38.33,38.43,1672204,38.72,38.9599,38.33,38.43,1672204,0.0,1.0
2020-12-09,37.7,39.3499,37.54,39.14,2142799,37.7,39.3499,37.54,39.14,2142799,0.0,1.0
2020-12-10,37.94,38.195,37.1,37.74,1935877,37.94,38.195,37.1,37.74,1935877,0.0,1.0
2020-12-11,37.54,38.1,36.6601,38.0,2304656,37.54,38.1,36.6601,38.0,2304656,0.0,1.0
2020-12-14,37.2,37.53,36.07,36.31,3247715,37.2,37.53,36.07,36.31,3247715,0.0,1.0
2020-12-15,37.11,37.39,36.38,37.38,3025096,37.11,37.39,36.38,37.38,3025096,0.0,1.0
2020-12-16,37.15,37.663,36.75,37.19,1775439,37.15,37.663,36.75,37.19,1775439,0.0,1.0
2020-12-17,38.06,38.07,37.22,37.25,1868848,38.06,38.07,37.22,37.25,1868848,0.0,1.0
2020-12-18,38.32,39.109,38.06,38.42,3781733,38.32,39.109,38.06,38.42,3781733,0.0,1.0
2020-12-21,38.23,38.35,37.8175,37.97,1767656,38.23,38.35,37.8175,37.97,1767656,0.0,1.0
2020-12-22,38.64,38.73,37.67,38.29,2142618,38.64,38.73,37.67,38.29,2142618,0.0,1.0
2020-12-23,38.08,38.75,37.74,38.74,2135316,38.08,38.75,37.74,38.74,2135316,0.0,1.0
2020-12-24,38.21,38.4,37.82,37.96,798527,38.21,38.4,37.82,37.96,798527,0.0,1.0
2020-12-28,37.08,38.355,36.91,38.26,2166471,37.08,38.355,36.91,38.26,2166471,0.0,1.0
2020-12-29,37.35,37.5,36.71,37.26,2014524,37.35,37.5,36.71,37.26,2014524,0.0,1.0
2020-12-30,38.08,38.55,37.3,37.6,1492093,38.08,38.55,37.3,37.6,1492093,0.0,1.0
2020-12-31,37.28,38.04,37.22,38.04,1502061,37.28,38.04,37.22,38.04,1502061,0.0,1.0
2021-01-04,37.34,38.17,37.04,37.37,1928719,37.34,38.17,37.04,37.37,1928719,0.0,1.0
2021-01-05,37.24,38.1,37.18,37.25,2133704,37.24,38.1,37.18,37.25,2133704,0.0,1.0
2021-01-06,38.19,38.78,37.15,37.18,1892520,38.19,38.78,37.15,37.18,1892520,0.0,1.0
2021-01-07,38.85,39.27,37.74,38.15,2268982,38.85,39.27,37.74,38.15,2268982,0.0,1.0
2021-01-08,38.22,39.175,37.7695,38.99,1748028,38.22,39.175,37.7695,38.99,1748028,0.0,1.0
2021-01-11,38.21,38.9,38.07,38.07,1229766,38.21,38.9,38.07,38.07,1229766,0.0,1.0
2021-01-12,38.13,39.05,37.93,38.45,1896943,38.13,39.05,37.93,38.45,1896943,0.0,1.0
2021-01-13,38.22,38.35,37.61,38.1,1515607,38.22,38.35,37.61,38.1,1515607,0.0,1.0
2021-01-14,40.31,40.32,38.5,38.55,2513652,40.31,40.32,38.5,38.55,2513652,0.0,1.0
2021-01-15,39.92,42.6314,39.41,40.18,5699797,39.92,42.6314,39.41,40.18,5699797,0.0,1.0
2021-01-19,40.46,40.83,38.78,40.0,2565357,40.46,40.83,38.78,40.0,2565357,0.0,1.0
2021-01-20,41.66,41.67,40.53,41.0,2508255,41.66,41.67,40.53,41.0,2508255,0.0,1.0
2021-01-21,41.96,42.77,41.22,41.55,2420972,41.96,42.77,41.22,41.55,2420972,0.0,1.0
2021-01-22,42.25,42.39,41.32,41.96,1559028,42.25,42.39,41.32,41.96,1559028,0.0,1.0
2021-01-25,43.49,45.43,42.4,42.5,3764646,43.49,45.43,42.4,42.5,3764646,0.0,1.0
2021-01-26,45.67,45.76,43.1,43.28,2362769,45.67,45.76,43.1,43.28,2362769,0.0,1.0
2021-01-27,48.81,50.18,45.25,45.51,9053211,48.81,50.18,45.25,45.51,9053211,0.0,1.0
2021-01-28,43.65,49.71,43.52,47.53,5377380,43.65,49.71,43.52,47.53,5377380,0.0,1.0
2021-01-29,42.07,45.4999,42.055,44.34,3924240,42.07,45.4999,42.055,44.34,3924240,0.0,1.0
2021-02-01,42.48,42.895,40.3,42.35,2803023,42.48,42.895,40.3,42.35,2803023,0.0,1.0
2021-02-02,42.77,42.98,40.92,42.37,2273903,42.77,42.98,40.92,42.37,2273903,0.0,1.0
2021-02-03,42.68,43.15,41.83,42.96,1434059,42.68,43.15,41.83,42.96,1434059,0.0,1.0
2021-02-04,42.05,42.79,41.89,42.58,1407780,42.05,42.79,41.89,42.58,1407780,0.0,1.0
2021-02-05,41.89,42.4275,41.65,42.15,1300851,41.89,42.4275,41.65,42.15,1300851,0.0,1.0
2021-02-08,43.39,43.52,41.62,41.81,1607084,43.39,43.52,41.62,41.81,1607084,0.0,1.0
2021-02-09,43.72,44.35,43.33,43.33,864636,43.72,44.35,43.33,43.33,864636,0.0,1.0
2021-02-10,43.69,44.0769,42.76,43.79,1022156,43.69,44.0769,42.76,43.79,1022156,0.0,1.0
2021-02-11,42.86,44.2,42.81,43.7,1202786,42.86,44.2,42.81,43.7,1202786,0.0,1.0
2021-02-12,43.0,43.38,42.54,42.93,783468,43.0,43.38,42.54,42.93,783468,0.0,1.0
2021-02-16,43.46,43.71,42.905,43.22,842053,43.46,43.71,42.905,43.22,842053,0.0,1.0
2021-02-17,43.81,43.96,42.66,43.5,1008816,43.81,43.96,42.66,43.5,1008816,0.0,1.0
2021-02-18,44.77,45.0,43.2,43.47,1572135,44.77,45.0,43.2,43.47,1572135,0.0,1.0
2021-02-19,44.66,45.24,44.11,44.54,2155619,44.66,45.24,44.11,44.54,2155619,0.0,1.0
2021-02-22,43.13,44.98,42.39,44.87,1935657,43.13,44.98,42.39,44.87,1935657,0.0,1.0
2021-02-23,41.84,42.67,40.89,42.59,2030517,41.84,42.67,40.89,42.59,2030517,0.0,1.0
2021-02-24,42.53,42.595,41.35,42.11,1654765,42.53,42.595,41.35,42.11,1654765,0.0,1.0
2021-02-25,40.91,42.79,40.86,42.06,1625247,40.91,42.79,40.86,42.06,1625247,0.0,1.0
2021-02-26,40.18,41.95,40.12,41.07,1989524,40.18,41.95,40.12,41.07,1989524,0.0,1.0
2021-03-01,39.8,40.96,39.69,40.72,2471792,39.8,40.96,39.69,40.72,2471792,0.0,1.0
2021-03-02,38.83,40.27,38.47,39.69,2786870,38.83,40.27,38.47,39.69,2786870,0.0,1.0
2021-03-03,38.6,39.03,37.92,38.79,3816392,38.6,39.03,37.92,38.79,3816392,0.0,1.0
2021-03-04,38.18,38.93,37.15,37.82,4853212,38.18,38.93,37.15,37.82,4853212,0.0,1.0
2021-03-05,39.1,39.25,37.57,37.78,3211237,39.1,39.25,37.57,37.78,3211237,0.0,1.0
2021-03-08,40.64,41.89,39.17,39.17,3827378,40.64,41.89,39.17,39.17,3827378,0.0,1.0
2021-03-09,42.38,42.88,40.96,41.27,2565703,42.38,42.88,40.96,41.27,2565703,0.0,1.0
2021-03-10,43.54,44.28,42.1,42.87,2393156,43.54,44.28,42.1,42.87,2393156,0.0,1.0
2021-03-11,42.16,43.91,42.09,43.91,3748480,42.16,43.91,42.09,43.91,3748480,0.0,1.0
2021-03-12,42.32,42.73,40.98,41.95,2257532,42.32,42.73,40.98,41.95,2257532,0.0,1.0
2021-03-15,43.0,43.12,41.8601,42.45,1589438,43.0,43.12,41.8601,42.45,1589438,0.0,1.0
2021-03-16,42.05,43.48,42.03,42.79,1418689,42.05,43.48,42.03,42.79,1418689,0.0,1.0
2021-03-17,42.22,42.24,41.08,41.85,1744823,42.22,42.24,41.08,41.85,1744823,0.0,1.0
2021-03-18,40.48,42.19,40.35,41.94,1615493,40.48,42.19,40.35,41.94,1615493,0.0,1.0
2021-03-19,42.03,42.22,40.55,40.59,3139532,42.03,42.22,40.55,40.59,3139532,0.0,1.0
2021-03-22,44.05,44.39,41.57,41.57,1972215,44.05,44.39,41.57,41.57,1972215,0.0,1.0
2021-03-23,43.89,45.11,43.61,43.67,2271860,43.89,45.11,43.61,43.67,2271860,0.0,1.0
2021-03-24,43.01,44.51,42.51,44.21,1752793,43.01,44.51,42.51,44.21,1752793,0.0,1.0
2021-03-25,43.32,43.59,42.33,42.78,1806633,43.32,43.59,42.33,42.78,1806633,0.0,1.0
2021-03-26,45.69,45.7,43.33,43.67,1562259,45.69,45.7,43.33,43.67,1562259,0.0,1.0
2021-03-29,45.23,45.78,44.9,45.48,1591117,45.23,45.78,44.9,45.48,1591117,0.0,1.0
2021-03-30,44.88,45.57,44.66,45.09,1176929,44.88,45.57,44.66,45.09,1176929,0.0,1.0
2021-03-31,44.86,45.9,44.659,45.0,1621421,44.86,45.9,44.659,45.0,1621421,0.0,1.0
2021-04-01,44.45,45.0,43.8,44.92,2204965,44.45,45.0,43.8,44.92,2204965,0.0,1.0
2021-04-05,46.74,46.83,44.47,44.72,2040904,46.74,46.83,44.47,44.72,2040904,0.0,1.0
2021-04-06,45.48,46.65,45.05,46.38,1937020,45.48,46.65,45.05,46.38,1937020,0.0,1.0
2021-04-07,46.02,46.06,45.12,45.6,1411585,46.02,46.06,45.12,45.6,1411585,0.0,1.0
2021-04-08,44.8,46.33,44.4791,46.22,1264438,44.8,46.33,44.4791,46.22,1264438,0.0,1.0
2021-04-09,44.35,44.7,43.325,44.48,1371282,44.35,44.7,43.325,44.48,1371282,0.0,1.0
2021-04-12,44.78,45.01,44.05,44.57,1149135,44.78,45.01,44.05,44.57,1149135,0.0,1.0
2021-04-13,44.39,45.61,44.2,45.05,1009322,44.39,45.61,44.2,45.05,1009322,0.0,1.0
2021-04-14,44.47,44.74,44.1,44.72,1144785,44.47,44.74,44.1,44.72,1144785,0.0,1.0
2021-04-15,44.7,45.1,44.13,44.63,1023415,44.7,45.1,44.13,44.63,1023415,0.0,1.0
2021-04-16,45.2,45.94,44.87,45.07,1222139,45.2,45.94,44.87,45.07,1222139,0.0,1.0
2021-04-19,44.43,45.1,44.35,44.98,915913,44.43,45.1,44.35,44.98,915913,0.0,1.0
2021-04-20,44.04,44.95,43.86,44.58,1054160,44.04,44.95,43.86,44.58,1054160,0.0,1.0
2021-04-21,43.97,44.55,43.8,44.04,1330958,43.97,44.55,43.8,44.04,1330958,0.0,1.0
2021-04-22,43.32,44.05,43.16,44.0,1281105,43.32,44.05,43.16,44.0,1281105,0.0,1.0
2021-04-23,43.98,44.185,43.08,43.31,1319411,43.98,44.185,43.08,43.31,1319411,0.0,1.0
2021-04-26,43.28,43.91,42.62,43.86,879510,43.28,43.91,42.62,43.86,879510,0.0,1.0
2021-04-27,43.19,43.73,42.92,43.2,819187,43.19,43.73,42.92,43.2,819187,0.0,1.0
2021-04-28,44.32,44.52,42.87,43.08,983659,44.32,44.52,42.87,43.08,983659,0.0,1.0
2021-04-29,44.69,45.05,44.26,44.69,1140232,44.69,45.05,44.26,44.69,1140232,0.0,1.0
2021-04-30,44.67,45.03,44.44,44.49,956237,44.67,45.03,44.44,44.49,956237,0.0,1.0
2021-05-03,45.51,45.78,44.525,44.82,1222438,45.51,45.78,44.525,44.82,1222438,0.0,1.0
2021-05-04,44.83,45.46,44.66,45.46,1183876,44.83,45.46,44.66,45.46,1183876,0.0,1.0
2021-05-05,45.64,45.71,45.17,45.17,544653,45.64,45.71,45.17,45.17,544653,0.0,1.0
2021-05-06,46.69,47.1291,45.36,45.74,1643867,46.69,47.1291,45.36,45.74,1643867,0.0,1.0
2021-05-07,45.86,46.59,45.27,46.59,1361868,45.86,46.59,45.27,46.59,1361868,0.0,1.0
2021-05-10,46.6,47.04,45.55,45.95,1186324,46.6,47.04,45.55,45.95,1186324,0.0,1.0
2021-05-11,46.5,46.71,45.4801,46.29,1018319,46.5,46.71,45.4801,46.29,1018319,0.0,1.0
2021-05-12,43.49,46.48,43.08,46.13,2346053,43.49,46.48,43.08,46.13,2346053,0.0,1.0
2021-05-13,45.99,46.88,45.15,45.63,2208699,45.99,46.88,45.15,45.63,2208699,0.0,1.0
2021-05-14,47.25,47.3968,46.14,46.14,1813321,47.25,47.3968,46.14,46.14,1813321,0.0,1.0
2021-05-17,47.72,49.44,47.19,47.77,3290400,47.72,49.44,47.19,47.77,3290400,0.0,1.0
2021-05-18,48.77,49.28,47.96,47.98,2159534,48.77,49.28,47.96,47.98,2159534,0.0,1.0
2021-05-19,48.58,49.39,47.96,48.26,3209778,48.58,49.39,47.96,48.26,3209778,0.0,1.0
2021-05-20,46.16,47.185,43.25,43.48,8367761,46.16,47.185,43.25,43.48,8367761,0.0,1.0
2021-05-21,45.67,46.39,44.23,46.26,3507564,45.67,46.39,44.23,46.26,3507564,0.0,1.0
2021-05-24,44.54,45.7,44.5,45.54,1527730,44.54,45.7,44.5,45.54,1527730,0.0,1.0
2021-05-25,44.18,44.76,43.95,44.5,1747479,44.18,44.76,43.95,44.5,1747479,0.0,1.0
2021-05-26,44.74,45.22,43.81,44.0,1198156,44.74,45.22,43.81,44.0,1198156,0.0,1.0
2021-05-27,44.4,45.06,44.25,44.8,1086976,44.4,45.06,44.25,44.8,1086976,0.0,1.0
2021-05-28,44.79,45.4,44.165,44.41,1107618,44.79,45.4,44.165,44.41,1107618,0.0,1.0
2021-06-01,45.75,45.78,44.69,45.05,1186189,45.75,45.78,44.69,45.05,1186189,0.0,1.0
2021-06-02,46.7,46.7,45.6,45.98,1162426,46.7,46.7,45.6,45.98,1162426,0.0,1.0
2021-06-03,46.88,47.48,46.3,46.61,1145606,46.88,47.48,46.3,46.61,1145606,0.0,1.0
2021-06-04,46.75,47.0,46.14,46.99,797032,46.75,47.0,46.14,46.99,797032,0.0,1.0
2021-06-07,47.16,47.5,46.72,46.88,1058651,47.16,47.5,46.72,46.88,1058651,0.0,1.0
2021-06-08,47.68,47.78,46.9319,47.18,695054,47.68,47.78,46.9319,47.18,695054,0.0,1.0
2021-06-09,47.23,47.68,47.17,47.6,762866,47.23,47.68,47.17,47.6,762866,0.0,1.0
2021-06-10,47.38,47.855,47.25,47.49,815163,47.38,47.855,47.25,47.49,815163,0.0,1.0
2021-06-11,47.67,47.79,47.22,47.37,695133,47.67,47.79,47.22,47.37,695133,0.0,1.0
2021-06-14,48.26,48.3,47.55,47.73,735894,48.26,48.3,47.55,47.73,735894,0.0,1.0
2021-06-15,47.35,48.3,47.26,48.18,738043,47.35,48.3,47.26,48.18,738043,0.0,1.0
2021-06-16,46.58,47.33,46.37,47.1,873453,46.58,47.33,46.37,47.1,873453,0.0,1.0
2021-06-17,46.82,47.02,46.2035,46.35,873093,46.82,47.02,46.2035,46.35,873093,0.0,1.0
2021-06-18,45.53,46.66,45.24,46.51,1486577,45.53,46.66,45.24,46.51,1486577,0.0,1.0
2021-06-21,46.04,46.49,45.54,45.93,996081,46.04,46.49,45.54,45.93,996081,0.0,1.0
2021-06-22,46.33,46.6,45.69,45.81,940144,46.33,46.6,45.69,45.81,940144,0.0,1.0
2021-06-23,45.8,46.5,45.67,46.27,816004,45.8,46.5,45.67,46.27,816004,0.0,1.0
2021-06-24,46.64,46.83,45.6,46.07,939125,46.64,46.83,45.6,46.07,939125,0.0,1.0
2021-06-25,47.16,47.535,46.82,46.88,2931298,47.16,47.535,46.82,46.88,2931298,0.0,1.0
2021-06-28,46.87,47.27,46.35,47.16,871233,46.87,47.27,46.35,47.16,871233,0.0,1.0
2021-06-29,47.37,47.57,46.78,46.9,738650,47.37,47.57,46.78,46.9,738650,0.0,1.0
2021-06-30,47.58,48.17,47.24,47.52,860317,47.58,48.17,47.24,47.52,860317,0.0,1.0
2021-07-01,46.86,47.675,46.8,47.29,725905,46.86,47.675,46.8,47.29,725905,0.0,1.0
2021-07-02,47.19,47.56,46.92,46.92,661779,47.19,47.56,46.92,46.92,661779,0.0,1.0
2021-07-06,46.08,47.33,45.85,46.92,1039927,46.08,47.33,45.85,46.92,1039927,0.0,1.0
2021-07-07,47.15,47.34,45.95,46.02,821573,47.15,47.34,45.95,46.02,821573,0.0,1.0
2021-07-08,47.65,48.0,46.66,46.71,866031,47.65,48.0,46.66,46.71,866031,0.0,1.0
2021-07-09,48.55,48.81,47.7776,47.97,718463,48.55,48.81,47.7776,47.97,718463,0.0,1.0
2021-07-12,48.19,48.53,47.7374,48.35,442430,48.19,48.53,47.7374,48.35,442430,0.0,1.0
2021-07-13,47.82,48.435,47.56,47.93,524762,47.82,48.435,47.56,47.93,524762,0.0,1.0
2021-07-14,47.69,48.34,47.56,47.89,657250,47.69,48.34,47.56,47.89,657250,0.0,1.0
2021-07-15,47.78,48.08,47.41,47.64,774763,47.78,48.08,47.41,47.64,774763,0.0,1.0
2021-07-16,47.25,48.17,47.14,48.08,645322,47.25,48.17,47.14,48.08,645322,0.0,1.0
2021-07-19,47.66,48.14,46.501,46.75,1434511,47.66,48.14,46.501,46.75,1434511,0.0,1.0
2021-07-20,49.05,49.17,47.52,47.61,2196719,49.05,49.17,47.52,47.61,2196719,0.0,1.0
2021-07-21,49.86,50.16,49.06,49.3,1772021,49.86,50.16,49.06,49.3,1772021,0.0,1.0
2021-07-22,49.99,50.03,49.41,49.75,1442363,49.99,50.03,49.41,49.75,1442363,0.0,1.0
2021-07-23,50.6,50.65,49.45,49.94,1689307,50.6,50.65,49.45,49.94,1689307,0.0,1.0
2021-07-26,49.89,50.93,49.89,50.7,1382401,49.89,50.93,49.89,50.7,1382401,0.0,1.0
2021-07-27,49.87,49.91,49.03,49.76,739617,49.87,49.91,49.03,49.76,739617,0.0,1.0
2021-07-28,49.82,50.46,49.53,49.99,606868,49.82,50.46,49.53,49.99,606868,0.0,1.0
2021-07-29,50.39,50.92,50.115,50.28,828227,50.39,50.92,50.115,50.28,828227,0.0,1.0
2021-07-30,50.64,50.92,50.2246,50.37,847796,50.64,50.92,50.2246,50.37,847796,0.0,1.0
2021-08-02,50.13,50.98,49.95,50.84,504888,50.13,50.98,49.95,50.84,504888,0.0,1.0
2021-08-03,52.76,52.81,50.05,50.24,1181413,52.76,52.81,50.05,50.24,1181413,0.0,1.0
2021-08-04,51.73,52.96,51.6,52.13,999481,51.73,52.96,51.6,52.13,999481,0.0,1.0
2021-08-05,51.96,52.38,51.67,52.22,911494,51.96,52.38,51.67,52.22,911494,0.0,1.0
2021-08-06,51.81,52.3,50.55,52.21,1282158,51.81,52.3,50.55,52.21,1282158,0.0,1.0
2021-08-09,52.25,52.31,51.42,52.11,706030,52.25,52.31,51.42,52.11,706030,0.0,1.0
2021-08-10,52.87,53.155,52.225,52.62,1199514,52.87,53.155,52.225,52.62,1199514,0.0,1.0
2021-08-11,52.48,53.36,51.975,53.36,882738,52.48,53.36,51.975,53.36,882738,0.0,1.0
2021-08-12,51.59,52.61,51.58,52.45,1190846,51.59,52.61,51.58,52.45,1190846,0.0,1.0
2021-08-13,50.29,51.755,50.18,51.7,889842,50.29,51.755,50.18,51.7,889842,0.0,1.0
2021-08-16,52.47,52.51,50.39,50.47,1655028,52.47,52.51,50.39,50.47,1655028,0.0,1.0
2021-08-17,52.77,53.19,51.71,52.07,1708071,52.77,53.19,51.71,52.07,1708071,0.0,1.0
2021-08-18,51.93,53.65,51.93,52.92,1806384,51.93,53.65,51.93,52.92,1806384,0.0,1.0
2021-08-19,54.02,54.62,52.0,52.0,2452861,54.02,54.62,52.0,52.0,2452861,0.0,1.0
2021-08-20,56.9,57.17,54.73,54.882,1814714,56.9,57.17,54.73,54.882,1814714,0.0,1.0
2021-08-23,54.9,57.01,54.85,57.01,1660906,54.9,57.01,54.85,57.01,1660906,0.0,1.0
2021-08-24,55.4,55.44,53.92,55.02,1136864,55.4,55.44,53.92,55.02,1136864,0.0,1.0
2021-08-25,56.66,57.01,55.33,55.71,1006547,56.66,57.01,55.33,55.71,1006547,0.0,1.0
2021-08-26,56.14,56.41,55.21,56.22,739285,56.14,56.41,55.21,56.22,739285,0.0,1.0
2021-08-27,56.59,56.65,55.61,56.08,721406,56.59,56.65,55.61,56.08,721406,0.0,1.0
2021-08-30,56.75,57.41,56.13,56.39,1026445,56.75,57.41,56.13,56.39,1026445,0.0,1.0
2021-08-31,56.66,57.13,56.0901,57.0,1057067,56.66,57.13,56.0901,57.0,1057067,0.0,1.0
2021-09-01,56.65,56.69,55.93,56.54,609472,56.65,56.69,55.93,56.54,609472,0.0,1.0
2021-09-02,58.45,58.88,56.62,56.73,1263338,58.45,58.88,56.62,56.73,1263338,0.0,1.0
2021-09-03,59.18,59.19,57.56,58.02,1104399,59.18,59.19,57.56,58.02,1104399,0.0,1.0
2021-09-07,58.67,59.61,58.35,59.15,963096,58.67,59.61,58.35,59.15,963096,0.0,1.0
2021-09-08,58.44,59.1,58.29,58.77,1073105,58.44,59.1,58.29,58.77,1073105,0.0,1.0
2021-09-09,57.98,58.66,57.72,58.61,866804,57.98,58.66,57.72,58.61,866804,0.0,1.0
2021-09-10,58.25,58.84,56.94,58.25,905157,58.25,58.84,56.94,58.25,905157,0.0,1.0
2021-09-13,57.95,58.92,57.73,58.48,707326,57.95,58.92,57.73,58.48,707326,0.0,1.0
2021-09-14,57.5,58.25,57.41,58.25,763939,57.5,58.25,57.41,58.25,763939,0.0,1.0
2021-09-15,58.25,58.5299,57.27,57.38,1070118,58.25,58.5299,57.27,57.38,1070118,0.0,1.0
2021-09-16,58.9,58.91,57.82,58.37,780865,58.9,58.91,57.82,58.37,780865,0.0,1.0
2021-09-17,58.74,59.75,58.62,59.095,2949755,58.74,59.75,58.62,59.095,2949755,0.0,1.0
2021-09-20,57.6,59.09,56.92,57.77,957895,57.6,59.09,56.92,57.77,957895,0.0,1.0
2021-09-21,58.5,58.74,57.7,57.7,657093,58.5,58.74,57.7,57.7,657093,0.0,1.0
2021-09-22,58.98,59.81,58.44,58.86,913843,58.98,59.81,58.44,58.86,913843,0.0,1.0
2021-09-23,58.11,59.612,58.08,59.42,928519,58.11,59.612,58.08,59.42,928519,0.0,1.0
2021-09-24,58.37,59.1,57.8,57.92,739777,58.37,59.1,57.8,57.92,739777,0.0,1.0
2021-09-27,57.98,58.81,57.54,58.23,1250333,57.98,58.81,57.54,58.23,1250333,0.0,1.0
2021-09-28,56.37,57.9,55.9293,57.65,2063787,56.37,57.9,55.9293,57.65,2063787,0.0,1.0
2021-09-29,57.43,57.87,56.2,56.69,1240749,57.43,57.87,56.2,56.69,1240749,0.0,1.0
2021-09-30,54.92,57.38,54.87,57.38,1215504,54.92,57.38,54.87,57.38,1215504,0.0,1.0
2021-10-01,53.29,55.145,53.24,54.94,1757009,53.29,55.145,53.24,54.94,1757009,0.0,1.0
2021-10-04,54.26,54.48,52.57,53.525,2315836,54.26,54.48,52.57,53.525,2315836,0.0,1.0
2021-10-05,54.51,55.38,53.69,54.07,1025395,54.51,55.38,53.69,54.07,1025395,0.0,1.0
2021-10-06,53.83,54.3,53.36,54.13,1761099,53.83,54.3,53.36,54.13,1761099,0.0,1.0
2021-10-07,54.71,55.2,54.235,54.24,1300791,54.71,55.2,54.235,54.24,1300791,0.0,1.0
2021-10-08,55.34,55.37,53.93,54.59,1164409,55.34,55.37,53.93,54.59,1164409,0.0,1.0
2021-10-11,55.93,56.46,55.24,55.31,698700,55.93,56.46,55.24,55.31,698700,0.0,1.0
2021-10-12,56.08,56.65,55.58,55.98,650983,56.08,56.65,55.58,55.98,650983,0.0,1.0
2021-10-13,56.94,57.015,55.755,56.28,718256,56.94,57.015,55.755,56.28,718256,0.0,1.0
2021-10-14,58.27,58.7,56.85,57.22,778566,58.27,58.7,56.85,57.22,778566,0.0,1.0
2021-10-15,57.69,59.275,57.65,59.12,872907,57.69,59.275,57.65,59.12,872907,0.0,1.0
2021-10-18,58.37,59.12,57.2309,57.5,772569,58.37,59.12,57.2309,57.5,772569,0.0,1.0
2021-10-19,58.7,59.05,58.05,59.05,837254,58.7,59.05,58.05,59.05,837254,0.0,1.0
2021-10-20,58.39,59.59,58.2,59.09,724713,58.39,59.59,58.2,59.09,724713,0.0,1.0
2021-10-21,59.74,59.969,58.7,58.71,751904,59.74,59.969,58.7,58.71,751904,0.0,1.0
2021-10-22,61.33,61.79,60.0,60.0,887223,61.33,61.79,60.0,60.0,887223,0.0,1.0
2021-10-25,60.02,61.42,59.94,61.0,1318600,60.02,61.42,59.94,61.0,1318600,0.0,1.0
2021-10-26,59.86,60.56,59.2,59.84,937720,59.86,60.56,59.2,59.84,937720,0.0,1.0
2021-10-27,59.12,60.06,59.1,59.77,744968,59.12,60.06,59.1,59.77,744968,0.0,1.0
2021-10-28,57.92,59.12,56.33,57.0,1184946,57.92,59.12,56.33,57.0,1184946,0.0,1.0
2021-10-29,58.44,58.78,57.66,57.66,896552,58.44,58.78,57.66,57.66,896552,0.0,1.0
2021-11-01,59.35,59.49,58.5,58.73,830712,59.35,59.49,58.5,58.73,830712,0.0,1.0
2021-11-02,59.93,60.195,59.3226,59.35,628019,59.93,60.195,59.3226,59.35,628019,0.0,1.0
2021-11-03,61.16,61.95,60.155,60.23,955689,61.16,61.95,60.155,60.23,955689,0.0,1.0
2021-11-04,61.54,61.99,60.73,61.13,782239,61.54,61.99,60.73,61.13,782239,0.0,1.0
2021-11-05,61.98,62.6,60.85,62.0,1018521,61.98,62.6,60.85,62.0,1018521,0.0,1.0
2021-11-08,61.33,62.6,60.88,62.0,938723,61.33,62.6,60.88,62.0,938723,0.0,1.0
2021-11-09,62.56,63.1,61.58,61.58,2162037,62.56,63.1,61.58,61.58,2162037,0.0,1.0
2021-11-10,61.75,63.29,61.29,62.76,1325024,61.75,63.29,61.29,62.76,1325024,0.0,1.0
2021-11-11,61.19,62.17,61.12,61.87,1307017,61.19,62.17,61.12,61.87,1307017,0.0,1.0
2021-11-12,62.4,63.66,61.01,61.53,1421566,62.4,63.66,61.01,61.53,1421566,0.0,1.0
2021-11-15,62.42,62.99,61.86,62.99,1526652,62.42,62.99,61.86,62.99,1526652,0.0,1.0
2021-11-16,61.57,62.405,60.15,62.36,2026578,61.57,62.405,60.15,62.36,2026578,0.0,1.0
2021-11-17,59.97,61.34,59.69,60.99,1744100,59.97,61.34,59.69,60.99,1744100,0.0,1.0
2021-11-18,71.93,73.49,63.3,65.0,7452490,71.93,73.49,63.3,65.0,7452490,0.0,1.0
2021-11-19,69.61,74.0899,69.51,72.18,3192221,69.61,74.0899,69.51,72.18,3192221,0.0,1.0
2021-11-22,70.35,71.4,69.52,69.59,1693850,70.35,71.4,69.52,69.59,1693850,0.0,1.0
2021-11-23,69.42,70.44,68.71,69.99,994087,69.42,70.44,68.71,69.99,994087,0.0,1.0
2021-11-24,67.71,70.14,67.331,69.4,1157138,67.71,70.14,67.331,69.4,1157138,0.0,1.0
2021-11-26,66.34,68.76,66.13,67.61,967438,66.34,68.76,66.13,67.61,967438,0.0,1.0
2021-11-29,65.9,67.719,65.56,66.59,1135167,65.9,67.719,65.56,66.59,1135167,0.0,1.0
2021-11-30,66.15,66.75,64.93,65.64,1456803,66.15,66.75,64.93,65.64,1456803,0.0,1.0
2021-12-01,63.27,67.2748,63.26,66.92,1270904,63.27,67.2748,63.26,66.92,1270904,0.0,1.0
2021-12-02,64.38,64.83,63.48,63.56,1517566,64.38,64.83,63.48,63.56,1517566,0.0,1.0
2021-12-03,65.03,66.26,63.84,64.82,1471012,65.03,66.26,63.84,64.82,1471012,0.0,1.0
2021-12-06,68.29,68.655,65.23,66.0,1972065,68.29,68.655,65.23,66.0,1972065,0.0,1.0
2021-12-07,68.07,69.94,67.46,68.87,1124908,68.07,69.94,67.46,68.87,1124908,0.0,1.0
2021-12-08,66.0,68.9121,65.5,68.27,1165052,66.0,68.9121,65.5,68.27,1165052,0.0,1.0
2021-12-09,65.6,67.1343,65.59,66.17,1081300,65.6,67.1343,65.59,66.17,1081300,0.0,1.0
2021-12-10,67.41,67.78,65.32,65.37,1008948,67.41,67.78,65.32,65.37,1008948,0.0,1.0
2021-12-13,66.55,68.41,65.42,67.25,908083,66.55,68.41,65.42,67.25,908083,0.0,1.0
2021-12-14,65.82,66.07,64.74,65.45,921600,65.82,66.07,64.74,65.45,921600,0.0,1.0
2021-12-15,67.8,68.095,65.65,66.09,1286341,67.8,68.095,65.65,66.09,1286341,0.0,1.0
2021-12-16,65.27,68.01,65.0,68.0,1041012,65.27,68.01,65.0,68.0,1041012,0.0,1.0
2021-12-17,65.45,65.865,64.04,64.13,1823911,65.45,65.865,64.04,64.13,1823911,0.0,1.0
2021-12-20,64.81,66.16,63.725,65.11,1347522,64.81,66.16,63.725,65.11,1347522,0.0,1.0
2021-12-21,63.89,65.5,63.17,65.5,1332924,63.89,65.5,63.17,65.5,1332924,0.0,1.0
2021-12-22,64.13,64.3,62.81,64.24,948966,64.13,64.3,62.81,64.24,948966,0.0,1.0
2021-12-23,64.26,65.01,63.55,64.41,557733,64.26,65.01,63.55,64.41,557733,0.0,1.0
2021-12-27,64.99,65.1,63.41,63.5,744853,64.99,65.1,63.41,63.5,744853,0.0,1.0
2021-12-28,66.32,66.6506,65.11,65.26,870577,66.32,66.6506,65.11,65.26,870577,0.0,1.0
2021-12-29,67.27,67.925,66.26,66.26,752562,67.27,67.925,66.26,66.26,752562,0.0,1.0
2021-12-30,66.62,68.01,66.51,67.7,729155,66.62,68.01,66.51,67.7,729155,0.0,1.0
2021-12-31,66.97,67.23,66.06,66.39,491777,66.97,67.23,66.06,66.39,491777,0.0,1.0
2022-01-03,65.69,66.58,64.81,66.54,807859,65.69,66.58,64.81,66.54,807859,0.0,1.0
2022-01-04,65.51,66.49,64.4,65.71,1085805,65.51,66.49,64.4,65.71,1085805,0.0,1.0
2022-01-05,63.64,66.06,63.56,65.79,946237,63.64,66.06,63.56,65.79,946237,0.0,1.0
2022-01-06,64.85,65.34,63.13,64.02,1142769,64.85,65.34,63.13,64.02,1142769,0.0,1.0
2022-01-07,65.69,66.03,64.5,64.81,1078530,65.69,66.03,64.5,64.81,1078530,0.0,1.0
2022-01-10,66.25,66.44,64.02,65.83,1780298,66.25,66.44,64.02,65.83,1780298,0.0,1.0
2022-01-11,64.35,66.44,63.49,66.24,1109988,64.35,66.44,63.49,66.24,1109988,0.0,1.0
2022-01-12,64.6,64.9,63.55,64.4,885048,64.6,64.9,63.55,64.4,885048,0.0,1.0
2022-01-13,64.88,65.91,64.47,64.99,911611,64.88,65.91,64.47,64.99,911611,0.0,1.0
2022-01-14,60.83,61.55,58.59,59.99,2816124,60.83,61.55,58.59,59.99,2816124,0.0,1.0
2022-01-18,59.99,60.55,59.31,60.12,1077217,59.99,60.55,59.31,60.12,1077217,0.0,1.0
2022-01-19,59.4,60.46,59.001,59.83,917584,59.4,60.46,59.001,59.83,917584,0.0,1.0
2022-01-20,59.32,61.17,59.26,59.62,1092940,59.32,61.17,59.26,59.62,1092940,0.0,1.0
2022-01-21,60.52,61.6493,59.275,59.49,2222466,60.52,61.6493,59.275,59.49,2222466,0.0,1.0
2022-01-24,62.89,63.38,59.78,60.0,1968692,62.89,63.38,59.78,60.0,1968692,0.0,1.0
2022-01-25,60.87,62.19,59.97,62.19,1316078,60.87,62.19,59.97,62.19,1316078,0.0,1.0
2022-01-26,58.7,61.51,57.92,61.51,1501315,58.7,61.51,57.92,61.51,1501315,0.0,1.0
2022-01-27,57.2,60.28,56.81,59.09,1382431,57.2,60.28,56.81,59.09,1382431,0.0,1.0
2022-01-28,57.93,57.98,55.36,57.19,1381737,57.93,57.98,55.36,57.19,1381737,0.0,1.0
2022-01-31,61.47,61.52,57.6,57.72,1415832,61.47,61.52,57.6,57.72,1415832,0.0,1.0
2022-02-01,61.66,62.29,60.21,61.36,754721,61.66,62.29,60.21,61.36,754721,0.0,1.0
2022-02-02,60.93,62.03,60.31,61.66,906808,60.93,62.03,60.31,61.66,906808,0.0,1.0
2022-02-03,60.91,62.1038,60.55,60.89,981035,60.91,62.1038,60.55,60.89,981035,0.0,1.0
2022-02-04,59.85,63.2,59.05,63.15,1808093,59.85,63.2,59.05,63.15,1808093,0.0,1.0
2022-02-07,59.98,61.0,59.5948,59.85,903102,59.98,61.0,59.5948,59.85,903102,0.0,1.0
2022-02-08,62.56,62.75,59.83,59.83,1250285,62.56,62.75,59.83,59.83,1250285,0.0,1.0
2022-02-09,63.4,63.85,62.56,63.16,1026311,63.4,63.85,62.56,63.16,1026311,0.0,1.0
2022-02-10,62.16,63.485,61.92,62.0,1398631,62.16,63.485,61.92,62.0,1398631,0.0,1.0
2022-02-11,63.77,64.295,62.585,63.38,1374557,63.77,64.295,62.585,63.38,1374557,0.0,1.0
2022-02-14,64.32,64.37,63.24,63.94,1354579,64.32,64.37,63.24,63.94,1354579,0.0,1.0
2022-02-15,64.89,65.73,63.94,64.39,894563,64.89,65.73,63.94,64.39,894563,0.0,1.0
2022-02-16,64.55,64.65,63.385,64.63,829044,64.55,64.65,63.385,64.63,829044,0.0,1.0
2022-02-17,65.93,66.28,64.22,64.22,1965564,65.93,66.28,64.22,64.22,1965564,0.0,1.0
2022-02-18,65.84,66.322,64.85,65.22,2322628,65.84,66.322,64.85,65.22,2322628,0.0,1.0
2022-02-22,62.8,66.18,62.25,65.72,1664908,62.8,66.18,62.25,65.72,1664908,0.0,1.0
2022-02-23,61.38,63.7,61.21,63.08,1006606,61.38,63.7,61.21,63.08,1006606,0.0,1.0
2022-02-24,62.32,62.58,60.0705,60.46,1233056,62.32,62.58,60.0705,60.46,1233056,0.0,1.0
2022-02-25,64.02,64.26,61.8,62.42,1057042,64.02,64.26,61.8,62.42,1057042,0.0,1.0
2022-02-28,62.87,63.25,61.445,63.11,1561316,62.87,63.25,61.445,63.11,1561316,0.0,1.0
2022-03-01,63.38,64.99,62.82,63.26,2089817,63.38,64.99,62.82,63.26,2089817,0.0,1.0
2022-03-02,65.88,65.925,62.61,63.4,2076001,65.88,65.925,62.61,63.4,2076001,0.0,1.0
2022-03-03,57.17,59.35,55.17,56.35,7074508,57.17,59.35,55.17,56.35,7074508,0.0,1.0
2022-03-04,56.54,57.09,54.22,56.485,2814930,56.54,57.09,54.22,56.485,2814930,0.0,1.0
2022-03-07,57.8,58.66,56.02,56.18,2999125,57.8,58.66,56.02,56.18,2999125,0.0,1.0
2022-03-08,59.6,60.95,57.54,57.74,2582229,59.6,60.95,57.54,57.74,2582229,0.0,1.0
2022-03-09,60.77,61.7,59.07,60.36,2084762,60.77,61.7,59.07,60.36,2084762,0.0,1.0
2022-03-10,60.23,60.58,58.55,59.9,1276707,60.23,60.58,58.55,59.9,1276707,0.0,1.0
2022-03-11,61.02,61.76,60.265,60.79,1433626,61.02,61.76,60.265,60.79,1433626,0.0,1.0
2022-03-14,63.42,63.49,61.0,61.17,2063897,63.42,63.49,61.0,61.17,2063897,0.0,1.0
2022-03-15,63.46,63.77,61.59,63.55,1539439,63.46,63.77,61.59,63.55,1539439,0.0,1.0
2022-03-16,63.92,65.07,62.0,63.85,1686660,63.92,65.07,62.0,63.85,1686660,0.0,1.0
2022-03-17,64.79,64.81,63.12,63.76,1186077,64.79,64.81,63.12,63.76,1186077,0.0,1.0
2022-03-18,65.99,66.08,64.47,64.84,2045713,65.99,66.08,64.47,64.84,2045713,0.0,1.0
2022-03-21,64.08,66.33,62.79,65.46,2012377,64.08,66.33,62.79,65.46,2012377,0.0,1.0
2022-03-22,64.49,64.945,63.4,64.35,1442473,64.49,64.945,63.4,64.35,1442473,0.0,1.0
2022-03-23,64.14,64.95,63.88,63.96,1128415,64.14,64.95,63.88,63.96,1128415,0.0,1.0
2022-03-24,64.44,65.22,63.45,64.37,953673,64.44,65.22,63.45,64.37,953673,0.0,1.0
2022-03-25,64.12,64.97,63.72,64.36,830951,64.12,64.97,63.72,64.36,830951,0.0,1.0
2022-03-28,66.01,66.05,64.02,64.2,1392280,66.01,66.05,64.02,64.2,1392280,0.0,1.0
2022-03-29,67.86,68.42,66.33,66.8,1583874,67.86,68.42,66.33,66.8,1583874,0.0,1.0
2022-03-30,67.02,68.45,66.73,67.28,932587,67.02,68.45,66.73,67.28,932587,0.0,1.0
2022-03-31,67.61,68.71,66.39,66.52,1468264,67.61,68.71,66.39,66.52,1468264,0.0,1.0
2022-04-01,67.63,68.86,67.02,68.49,1464699,67.63,68.86,67.02,68.49,1464699,0.0,1.0
2022-04-04,67.71,68.125,66.8,67.68,1646149,67.71,68.125,66.8,67.68,1646149,0.0,1.0
2022-04-05,67.67,68.54,67.055,67.12,2744329,67.67,68.54,67.055,67.12,2744329,0.0,1.0
2022-04-06,67.99,68.55,66.66,67.33,1675616,67.99,68.55,66.66,67.33,1675616,0.0,1.0
2022-04-07,69.63,69.96,67.9,68.47,2003770,69.63,69.96,67.9,68.47,2003770,0.0,1.0
2022-04-08,70.08,71.0,69.61,70.0,1642776,70.08,71.0,69.61,70.0,1642776,0.0,1.0
2022-04-11,69.06,70.98,68.5,70.79,1936065,69.06,70.98,68.5,70.79,1936065,0.0,1.0
2022-04-12,66.52,69.93,66.34,69.28,2152047,66.52,69.93,66.34,69.28,2152047,0.0,1.0
2022-04-13,68.05,68.33,66.24,66.44,2354492,68.05,68.33,66.24,66.44,2354492,0.0,1.0
2022-04-14,67.37,68.6899,66.55,68.31,1993579,67.37,68.6899,66.55,68.31,1993579,0.0,1.0
2022-04-18,66.74,67.59,66.25,66.92,1308322,66.74,67.59,66.25,66.92,1308322,0.0,1.0
2022-04-19,69.56,69.91,66.94,67.19,1540307,69.56,69.91,66.94,67.19,1540307,0.0,1.0
2022-04-20,69.84,70.53,69.06,70.38,1036031,69.84,70.53,69.06,70.38,1036031,0.0,1.0
2022-04-21,69.98,70.825,69.065,70.1,1468260,69.98,70.825,69.065,70.1,1468260,0.0,1.0
2022-04-22,67.2,69.76,67.15,69.76,1260934,67.2,69.76,67.15,69.76,1260934,0.0,1.0
2022-04-25,67.31,67.4523,66.0,66.84,1178457,67.31,67.4523,66.0,66.84,1178457,0.0,1.0
2022-04-26,66.57,67.39,66.17,66.62,1042503,66.57,67.39,66.17,66.62,1042503,0.0,1.0
2022-04-27,67.11,68.24,66.07,67.21,1294076,67.11,68.24,66.07,67.21,1294076,0.0,1.0
2022-04-28,67.25,67.96,66.29,67.65,2659334,67.25,67.96,66.29,67.65,2659334,0.0,1.0
2022-04-29,64.35,67.69,64.16,67.07,1445405,64.35,67.69,64.16,67.07,1445405,0.0,1.0
2022-05-02,64.56,65.69,63.77,64.52,1937247,64.56,65.69,63.77,64.52,1937247,0.0,1.0
2022-05-03,65.4,66.08,64.045,64.47,1444729,65.4,66.08,64.045,64.47,1444729,0.0,1.0
2022-05-04,67.25,67.61,63.8472,65.05,1667400,67.25,67.61,63.8472,65.05,1667400,0.0,1.0
2022-05-05,63.21,67.35,62.51,66.58,1746708,63.21,67.35,62.51,66.58,1746708,0.0,1.0
2022-05-06,61.68,62.76,60.78,62.42,2186920,61.68,62.76,60.78,62.42,2186920,0.0,1.0
2022-05-09,61.96,62.73,60.36,61.06,2286835,61.96,62.73,60.36,61.06,2286835,0.0,1.0
2022-05-10,61.25,62.57,60.26,62.2,2081433,61.25,62.57,60.26,62.2,2081433,0.0,1.0
2022-05-11,61.0,62.71,60.67,61.31,2254884,61.0,62.71,60.67,61.31,2254884,0.0,1.0
2022-05-12,62.41,63.48,60.95,60.95,1522797,62.41,63.48,60.95,60.95,1522797,0.0,1.0
2022-05-13,62.34,62.99,61.38,62.93,1661089,62.34,62.99,61.38,62.93,1661089,0.0,1.0
2022-05-16,64.33,65.25,62.58,63.39,1903129,64.33,65.25,62.58,63.39,1903129,0.0,1.0
2022-05-17,63.81,63.95,62.01,63.2,2201080,63.81,63.95,62.01,63.2,2201080,0.0,1.0
2022-05-18,53.42,59.48,52.75,59.48,7203733,53.42,59.48,52.75,59.48,7203733,0.0,1.0
2022-05-19,57.39,60.18,56.09,56.93,8035355,57.39,60.18,56.09,56.93,8035355,0.0,1.0
2022-05-20,52.29,57.53,51.45,57.07,4294994,52.29,57.53,51.45,57.07,4294994,0.0,1.0
2022-05-23,54.57,55.49,52.3,52.91,2288402,54.57,55.49,52.3,52.91,2288402,0.0,1.0
2022-05-24,54.43,54.77,53.43,54.03,1827080,54.43,54.77,53.43,54.03,1827080,0.0,1.0
2022-05-25,55.03,55.97,53.86,53.94,1616445,55.03,55.97,53.86,53.94,1616445,0.0,1.0
2022-05-26,57.86,58.26,55.07,56.49,1853768,57.86,58.26,55.07,56.49,1853768,0.0,1.0
2022-05-27,58.63,59.67,57.81,58.0,1195693,58.63,59.67,57.81,58.0,1195693,0.0,1.0
2022-05-31,57.87,58.65,57.21,58.06,1936132,57.87,58.65,57.21,58.06,1936132,0.0,1.0
2022-06-01,56.62,58.15,56.56,57.84,1167393,56.62,58.15,56.56,57.84,1167393,0.0,1.0
2022-06-02,59.57,59.73,57.0282,57.28,1475706,59.57,59.73,57.0282,57.28,1475706,0.0,1.0
2022-06-03,59.79,60.25,58.46,59.36,1173129,59.79,60.25,58.46,59.36,1173129,0.0,1.0
2022-06-06,61.25,61.25,59.27,59.84,1543367,61.25,61.25,59.27,59.84,1543367,0.0,1.0
2022-06-07,61.98,62.46,59.37,59.7,2250442,61.98,62.46,59.37,59.7,2250442,0.0,1.0
2022-06-08,60.28,62.62,59.96,61.78,1606909,60.28,62.62,59.96,61.78,1606909,0.0,1.0
2022-06-09,61.65,62.375,59.34,59.58,1537344,61.65,62.375,59.34,59.58,1537344,0.0,1.0
2022-06-10,61.36,61.985,60.58,60.75,1184799,61.36,61.985,60.58,60.75,1184799,0.0,1.0
2022-06-13,60.07,60.94,59.225,59.91,1784747,60.07,60.94,59.225,59.91,1784747,0.0,1.0
2022-06-14,58.99,60.89,58.55,60.14,1289478,58.99,60.89,58.55,60.14,1289478,0.0,1.0
2022-06-15,59.3,59.87,58.465,59.55,1222904,59.3,59.87,58.465,59.55,1222904,0.0,1.0
2022-06-16,58.61,60.43,57.4964,58.47,1901890,58.61,60.43,57.4964,58.47,1901890,0.0,1.0
2022-06-17,57.98,59.1,57.085,58.86,1993823,57.98,59.1,57.085,58.86,1993823,0.0,1.0
2022-06-21,60.13,60.46,57.295,57.94,2369592,60.13,60.46,57.295,57.94,2369592,0.0,1.0
2022-06-22,60.02,60.65,59.07,59.81,1643699,60.02,60.65,59.07,59.81,1643699,0.0,1.0
2022-06-23,61.54,61.69,60.16,61.28,2273660,61.54,61.69,60.16,61.28,2273660,0.0,1.0
2022-06-24,65.43,65.47,61.79,62.04,18428492,65.43,65.47,61.79,62.04,18428492,0.0,1.0
2022-06-27,65.19,66.15,64.73,65.8,2135054,65.19,66.15,64.73,65.8,2135054,0.0,1.0
2022-06-28,63.62,66.9,63.6,65.16,2876391,63.62,66.9,63.6,65.16,2876391,0.0,1.0
2022-06-29,62.82,63.84,62.52,63.71,2142393,62.82,63.84,62.52,63.71,2142393,0.0,1.0
2022-06-30,62.32,63.17,61.21,61.89,2277337,62.32,63.17,61.21,61.89,2277337,0.0,1.0
2022-07-01,63.63,63.69,61.71,62.66,1604229,63.63,63.69,61.71,62.66,1604229,0.0,1.0
2022-07-05,64.68,65.29,63.1,63.18,1697353,64.68,65.29,63.1,63.18,1697353,0.0,1.0
2022-07-06,65.25,66.25,64.52,64.62,1767744,65.25,66.25,64.52,64.62,1767744,0.0,1.0
2022-07-07,66.96,67.24,64.94,65.74,1474328,66.96,67.24,64.94,65.74,1474328,0.0,1.0
2022-07-08,67.51,67.856,65.93,67.25,1205820,67.51,67.856,65.93,67.25,1205820,0.0,1.0
2022-07-11,68.61,68.8,67.48,67.66,1473005,68.61,68.8,67.48,67.66,1473005,0.0,1.0
2022-07-12,68.04,69.18,67.631,68.68,1362151,68.04,69.18,67.631,68.68,1362151,0.0,1.0
2022-07-13,68.16,69.66,66.5,67.47,1899619,68.16,69.66,66.5,67.47,1899619,0.0,1.0
2022-07-14,70.16,70.32,66.67,66.82,1468280,70.16,70.32,66.67,66.82,1468280,0.0,1.0
2022-07-15,69.87,70.85,69.19,70.68,1180181,69.87,70.85,69.19,70.68,1180181,0.0,1.0
2022-07-18,69.29,70.88,69.12,70.27,1272335,69.29,70.88,69.12,70.27,1272335,0.0,1.0
2022-07-19,68.95,70.27,68.45,69.69,1162023,68.95,70.27,68.45,69.69,1162023,0.0,1.0
2022-07-20,69.77,69.87,68.0,69.35,1712008,69.77,69.87,68.0,69.35,1712008,0.0,1.0
2022-07-21,69.14,69.9526,68.65,69.79,1098812,69.14,69.9526,68.65,69.79,1098812,0.0,1.0
2022-07-22,69.46,71.24,69.18,69.46,1758109,69.46,71.24,69.18,69.46,1758109,0.0,1.0
2022-07-25,68.95,69.47,68.2794,69.47,1173519,68.95,69.47,68.2794,69.47,1173519,0.0,1.0
2022-07-26,67.66,68.5899,65.52,66.01,1787835,67.66,68.5899,65.52,66.01,1787835,0.0,1.0
2022-07-27,67.98,68.29,66.98,68.01,1311409,67.98,68.29,66.98,68.01,1311409,0.0,1.0
2022-07-28,67.69,68.59,66.83,67.96,1304066,67.69,68.59,66.83,67.96,1304066,0.0,1.0
2022-07-29,67.7,67.96,66.98,67.28,1265992,67.7,67.96,66.98,67.28,1265992,0.0,1.0
2022-08-01,69.42,71.155,67.78,67.99,2565919,69.42,71.155,67.78,67.99,2565919,0.0,1.0
2022-08-02,69.24,69.95,68.35,69.77,1181235,69.24,69.95,68.35,69.77,1181235,0.0,1.0
2022-08-03,69.48,69.7566,68.6078,69.51,769678,69.48,69.7566,68.6078,69.51,769678,0.0,1.0
2022-08-04,69.36,69.73,68.91,69.73,1127003,69.36,69.73,68.91,69.73,1127003,0.0,1.0
2022-08-05,70.5,70.87,68.51,69.12,1165563,70.5,70.87,68.51,69.12,1165563,0.0,1.0
2022-08-08,70.98,72.4,70.63,71.09,2158191,70.98,72.4,70.63,71.09,2158191,0.0,1.0
2022-08-09,70.51,71.4089,69.88,70.97,980742,70.51,71.4089,69.88,70.97,980742,0.0,1.0
2022-08-10,70.81,71.89,70.4528,71.74,1187677,70.81,71.89,70.4528,71.74,1187677,0.0,1.0
2022-08-11,69.56,71.76,67.85,71.62,2483589,69.56,71.76,67.85,71.62,2483589,0.0,1.0
2022-08-12,68.29,70.03,68.03,70.03,2208670,68.29,70.03,68.03,70.03,2208670,0.0,1.0
2022-08-15,69.11,69.69,67.88,68.85,2046813,69.11,69.69,67.88,68.85,2046813,0.0,1.0
2022-08-16,69.24,70.15,68.665,69.94,3215073,69.24,70.15,68.665,69.94,3215073,0.0,1.0
2022-08-17,69.13,69.445,68.12,68.5,2560220,69.13,69.445,68.12,68.5,2560220,0.0,1.0
2022-08-18,74.09,77.47,72.6001,75.86,9067600,74.09,77.47,72.6001,75.86,9067600,0.0,1.0
2022-08-19,73.78,75.39,72.78,73.86,2923607,73.78,75.39,72.78,73.86,2923607,0.0,1.0
2022-08-22,72.21,74.05,72.06,73.25,2463485,72.21,74.05,72.06,73.25,2463485,0.0,1.0
2022-08-23,72.22,72.86,70.7701,72.23,2214270,72.22,72.86,70.7701,72.23,2214270,0.0,1.0
2022-08-24,71.72,73.61,71.671,72.64,1558451,71.72,73.61,71.671,72.64,1558451,0.0,1.0
2022-08-25,72.02,72.47,71.0004,71.26,1228664,72.02,72.47,71.0004,71.26,1228664,0.0,1.0
2022-08-26,71.05,72.775,71.04,71.99,1774528,71.05,72.775,71.04,71.99,1774528,0.0,1.0
2022-08-29,73.3,73.59,70.16,70.65,2330782,73.3,73.59,70.16,70.65,2330782,0.0,1.0
2022-08-30,73.33,74.03,72.75,73.53,2094364,73.33,74.03,72.75,73.53,2094364,0.0,1.0
2022-08-31,74.49,74.87,72.4202,73.3,2681041,74.49,74.87,72.4202,73.3,2681041,0.0,1.0
2022-09-01,74.48,74.89,73.1772,74.28,1732546,74.48,74.89,73.1772,74.28,1732546,0.0,1.0
2022-09-02,73.37,75.49,73.03,74.47,1437244,73.37,75.49,73.03,74.47,1437244,0.0,1.0
2022-09-06,74.35,75.2,72.58,73.48,1878803,74.35,75.2,72.58,73.48,1878803,0.0,1.0
2022-09-07,77.56,77.77,74.47,74.56,1912924,77.56,77.77,74.47,74.56,1912924,0.0,1.0
2022-09-08,78.32,79.47,77.13,77.16,2622854,78.32,79.47,77.13,77.16,2622854,0.0,1.0
2022-09-09,78.91,79.21,77.22,78.29,1746145,78.91,79.21,77.22,78.29,1746145,0.0,1.0
2022-09-12,78.46,79.69,77.85,79.17,1879737,78.46,79.69,77.85,79.17,1879737,0.0,1.0
2022-09-13,76.08,78.65,75.88,77.99,1948283,76.08,78.65,75.88,77.99,1948283,0.0,1.0
2022-09-14,77.17,77.74,75.91,76.35,2102104,77.17,77.74,75.91,76.35,2102104,0.0,1.0
2022-09-15,76.45,77.45,75.6901,77.38,1563498,76.45,77.45,75.6901,77.38,1563498,0.0,1.0
2022-09-16,78.45,78.93,75.69,76.26,3569009,78.45,78.93,75.69,76.26,3569009,0.0,1.0
2022-09-19,76.92,77.95,75.58,77.65,1741151,76.92,77.95,75.58,77.65,1741151,0.0,1.0
2022-09-20,75.5,76.67,74.79,76.37,1800337,75.5,76.67,74.79,76.37,1800337,0.0,1.0
2022-09-21,75.63,76.955,75.35,76.25,1326142,75.63,76.955,75.35,76.25,1326142,0.0,1.0
2022-09-22,75.0,75.58,74.07,75.31,1551341,75.0,75.58,74.07,75.31,1551341,0.0,1.0
2022-09-23,73.11,74.53,72.405,74.26,1929380,73.11,74.53,72.405,74.26,1929380,0.0,1.0
2022-09-26,75.45,76.31,72.95,73.07,2112585,75.45,76.31,72.95,73.07,2112585,0.0,1.0
2022-09-27,76.02,76.07,74.51,75.92,1815658,76.02,76.07,74.51,75.92,1815658,0.0,1.0
2022-09-28,76.06,76.8,75.1811,76.08,2209271,76.06,76.8,75.1811,76.08,2209271,0.0,1.0
2022-09-29,74.47,76.62,74.3914,76.09,2077413,74.47,76.62,74.3914,76.09,2077413,0.0,1.0
2022-09-30,72.81,74.68,72.65,74.68,2335731,72.81,74.68,72.65,74.68,2335731,0.0,1.0
2022-10-03,74.92,75.22,72.76,72.76,1915911,74.92,75.22,72.76,72.76,1915911,0.0,1.0
2022-10-04,74.47,76.37,74.255,75.39,2550158,74.47,76.37,74.255,75.39,2550158,0.0,1.0
2022-10-05,72.25,74.46,72.15,74.34,2814319,72.25,74.46,72.15,74.34,2814319,0.0,1.0
2022-10-06,71.32,72.71,71.27,72.25,1934727,71.32,72.71,71.27,72.25,1934727,0.0,1.0
2022-10-07,70.21,71.587,70.02,71.2,1596919,70.21,71.587,70.02,71.2,1596919,0.0,1.0
2022-10-10,69.73,70.94,69.66,70.56,2079006,69.73,70.94,69.66,70.56,2079006,0.0,1.0
2022-10-11,72.32,72.85,69.96,70.06,2226908,72.32,72.85,69.96,70.06,2226908,0.0,1.0
2022-10-12,71.6,74.58,71.58,73.0,1690818,71.6,74.58,71.58,73.0,1690818,0.0,1.0
2022-10-13,72.21,73.07,70.5,70.5,2052186,72.21,73.07,70.5,70.5,2052186,0.0,1.0
2022-10-14,71.03,72.46,70.6,72.1,2004255,71.03,72.46,70.6,72.1,2004255,0.0,1.0
2022-10-17,71.43,71.7625,70.38,71.09,1664845,71.43,71.7625,70.38,71.09,1664845,0.0,1.0
2022-10-18,72.66,73.37,72.03,72.35,1961087,72.66,73.37,72.03,72.35,1961087,0.0,1.0
2022-10-19,71.94,72.99,70.8,72.26,1385901,71.94,72.99,70.8,72.26,1385901,0.0,1.0
2022-10-20,70.24,72.33,70.15,71.78,1489256,70.24,72.33,70.15,71.78,1489256,0.0,1.0
2022-10-21,71.2,71.22,69.85,70.34,1068001,71.2,71.22,69.85,70.34,1068001,0.0,1.0
2022-10-24,71.72,72.9312,71.13,71.65,1344615,71.72,72.9312,71.13,71.65,1344615,0.0,1.0
2022-10-25,74.2,74.47,71.01,71.37,1592860,74.2,74.47,71.01,71.37,1592860,0.0,1.0
2022-10-26,75.03,75.58,73.87,74.11,1663819,75.03,75.58,73.87,74.11,1663819,0.0,1.0
2022-10-27,76.46,77.18,74.95,75.21,1267817,76.46,77.18,74.95,75.21,1267817,0.0,1.0
2022-10-28,77.81,78.4025,75.88,76.59,1157822,77.81,78.4025,75.88,76.59,1157822,0.0,1.0
2022-10-31,77.4,78.46,77.19,77.5,1449704,77.4,78.46,77.19,77.5,1449704,0.0,1.0
2022-11-01,77.83,78.83,76.75,77.52,1151471,77.83,78.83,76.75,77.52,1151471,0.0,1.0
2022-11-02,76.1,78.13,75.98,77.69,1047948,76.1,78.13,75.98,77.69,1047948,0.0,1.0
2022-11-03,77.67,78.48,75.23,75.73,1356225,77.67,78.48,75.23,75.73,1356225,0.0,1.0
2022-11-04,76.69,78.055,75.74,77.83,1417613,76.69,78.055,75.74,77.83,1417613,0.0,1.0
2022-11-07,78.2,78.38,75.51,76.67,1612478,78.2,78.38,75.51,76.67,1612478,0.0,1.0
2022-11-08,77.25,79.0,76.41,78.57,1570006,77.25,79.0,76.41,78.57,1570006,0.0,1.0
2022-11-09,77.59,78.44,76.65,76.91,1387589,77.59,78.44,76.65,76.91,1387589,0.0,1.0
2022-11-10,80.01,80.3001,77.88,79.5,2647232,80.01,80.3001,77.88,79.5,2647232,0.0,1.0
2022-11-11,76.13,80.41,75.83,80.0,2784567,76.13,80.41,75.83,80.0,2784567,0.0,1.0
2022-11-14,76.16,77.5,75.99,76.74,2255600,76.16,77.5,75.99,76.74,2255600,0.0,1.0
2022-11-15,78.47,79.01,77.91,78.49,1486428,78.47,79.01,77.91,78.49,1486428,0.0,1.0
2022-11-16,78.36,79.3799,76.44,76.73,2201021,78.36,79.3799,76.44,76.73,2201021,0.0,1.0
2022-11-17,74.01,75.04,71.46,72.0,5988442,74.01,75.04,71.46,72.0,5988442,0.0,1.0
2022-11-18,72.69,74.8899,72.231,74.69,3090226,72.69,74.8899,72.231,74.69,3090226,0.0,1.0
2022-11-21,73.13,73.77,72.0,73.04,1912616,73.13,73.77,72.0,73.04,1912616,0.0,1.0
2022-11-22,73.78,73.96,72.52,73.06,1135159,73.78,73.96,72.52,73.06,1135159,0.0,1.0
2022-11-23,72.98,74.25,72.895,73.79,1185961,72.98,74.25,72.895,73.79,1185961,0.0,1.0
2022-11-25,73.5,74.28,73.0101,73.03,652009,73.5,74.28,73.0101,73.03,652009,0.0,1.0
2022-11-28,74.56,75.18,73.0601,73.2,1430243,74.56,75.18,73.0601,73.2,1430243,0.0,1.0
2022-11-29,75.17,76.15,74.135,74.14,1425013,75.17,76.15,74.135,74.14,1425013,0.0,1.0
2022-11-30,75.24,75.25,73.73,74.73,1789889,75.24,75.25,73.73,74.73,1789889,0.0,1.0
2022-12-01,70.73,73.61,69.5,73.52,3666875,70.73,73.61,69.5,73.52,3666875,0.0,1.0
2022-12-02,70.81,71.91,70.23,70.89,1954419,70.81,71.91,70.23,70.89,1954419,0.0,1.0
2022-12-05,69.64,70.54,68.67,70.38,1977185,69.64,70.54,68.67,70.38,1977185,0.0,1.0
2022-12-06,69.75,70.34,68.56,69.5,1475776,69.75,70.34,68.56,69.5,1475776,0.0,1.0
2022-12-07,69.41,70.625,69.14,69.54,1118920,69.41,70.625,69.14,69.54,1118920,0.0,1.0
2022-12-08,69.83,69.95,68.85,69.63,1408596,69.83,69.95,68.85,69.63,1408596,0.0,1.0
2022-12-09,70.28,70.36,68.66,69.0,1660361,70.28,70.36,68.66,69.0,1660361,0.0,1.0
2022-12-12,70.81,71.02,69.64,70.68,1309064,70.81,71.02,69.64,70.68,1309064,0.0,1.0
2022-12-13,70.25,71.5,69.28,71.47,1558750,70.25,71.5,69.28,71.47,1558750,0.0,1.0
2022-12-14,70.33,71.29,69.87,70.64,1514433,70.33,71.29,69.87,70.64,1514433,0.0,1.0
2022-12-15,68.66,69.63,68.405,69.63,1081899,68.66,69.63,68.405,69.63,1081899,0.0,1.0
2022-12-16,68.38,69.0,68.1,68.57,2883870,68.38,69.0,68.1,68.57,2883870,0.0,1.0
2022-12-19,67.96,68.73,67.51,68.62,1417091,67.96,68.73,67.51,68.62,1417091,0.0,1.0
2022-12-20,66.47,67.285,65.33,67.25,2033440,66.47,67.285,65.33,67.25,2033440,0.0,1.0
2022-12-21,66.86,67.62,66.24,66.5,1264940,66.86,67.62,66.24,66.5,1264940,0.0,1.0
2022-12-22,66.35,66.37,65.06,65.92,1243082,66.35,66.37,65.06,65.92,1243082,0.0,1.0
2022-12-23,66.75,66.76,65.94,66.26,865816,66.75,66.76,65.94,66.26,865816,0.0,1.0
2022-12-27,66.33,67.42,66.07,66.51,1568037,66.33,67.42,66.07,66.51,1568037,0.0,1.0
2022-12-28,66.41,67.34,65.93,66.14,1259507,66.41,67.34,65.93,66.14,1259507,0.0,1.0
2022-12-29,65.96,66.805,65.57,66.65,894101,65.96,66.805,65.57,66.65,894101,0.0,1.0
2022-12-30,66.16,66.23,65.52,65.52,1007014,66.16,66.23,65.52,65.52,1007014,0.0,1.0
2023-01-03,67.89,67.99,65.745,66.35,1478382,67.89,67.99,65.745,66.35,1478382,0.0,1.0
2023-01-04,67.54,68.24,66.79,68.1,2191767,67.54,68.24,66.79,68.1,2191767,0.0,1.0
2023-01-05,66.54,68.14,66.41,67.64,2225530,66.54,68.14,66.41,67.64,2225530,0.0,1.0
2023-01-06,68.82,69.84,68.25,68.53,1857153,68.82,69.84,68.25,68.53,1857153,0.0,1.0
2023-01-09,67.3,69.26,67.13,68.99,2340879,67.3,69.26,67.13,68.99,2340879,0.0,1.0
2023-01-10,67.05,67.68,66.515,67.23,1327231,67.05,67.68,66.515,67.23,1327231,0.0,1.0
2023-01-11,69.71,69.72,67.9,68.58,3368497,69.71,69.72,67.9,68.58,3368497,0.0,1.0
2023-01-12,69.35,69.84,68.855,69.77,956814,69.35,69.84,68.855,69.77,956814,0.0,1.0
2023-01-13,69.05,69.82,68.58,69.27,1417038,69.05,69.82,68.58,69.27,1417038,0.0,1.0
2023-01-17,69.08,69.41,68.54,68.57,1159550,69.08,69.41,68.54,68.57,1159550,0.0,1.0
2023-01-18,68.53,69.48,68.1,69.11,1045006,68.53,69.48,68.1,69.11,1045006,0.0,1.0
2023-01-19,67.64,68.82,67.31,68.61,1070071,67.64,68.82,67.31,68.61,1070071,0.0,1.0
2023-01-20,67.93,68.23,67.0,68.03,1020042,67.93,68.23,67.0,68.03,1020042,0.0,1.0
2023-01-23,69.24,69.32,67.52,67.93,1330701,69.24,69.32,67.52,67.93,1330701,0.0,1.0
2023-01-24,69.42,70.18,68.49,69.0,1145537,69.42,70.18,68.49,69.0,1145537,0.0,1.0
2023-01-25,69.8,69.99,68.9,69.55,1408393,69.8,69.99,68.9,69.55,1408393,0.0,1.0
2023-01-26,69.66,70.3399,69.47,70.0,774015,69.66,70.3399,69.47,70.0,774015,0.0,1.0
2023-01-27,69.7,70.26,69.48,69.65,774710,69.7,70.26,69.48,69.65,774710,0.0,1.0
2023-01-30,69.82,71.14,69.6,69.86,1549929,69.82,71.14,69.6,69.86,1549929,0.0,1.0
2023-01-31,72.47,72.5,69.64,69.85,1360384,72.47,72.5,69.64,69.85,1360384,0.0,1.0
2023-02-01,74.46,74.62,72.14,72.52,1614568,74.46,74.62,72.14,72.52,1614568,0.0,1.0
2023-02-02,74.33,75.54,73.57,74.45,1285583,74.33,75.54,73.57,74.45,1285583,0.0,1.0
2023-02-03,72.48,74.24,72.28,73.99,1293313,72.48,74.24,72.28,73.99,1293313,0.0,1.0
2023-02-06,72.89,73.64,72.48,72.87,1312121,72.89,73.64,72.48,72.87,1312121,0.0,1.0
2023-02-07,73.08,73.17,71.93,72.34,1055391,73.08,73.17,71.93,72.34,1055391,0.0,1.0
2023-02-08,72.76,73.27,71.9,71.9,1049634,72.76,73.27,71.9,71.9,1049634,0.0,1.0
2023-02-09,74.51,75.1,73.5,73.5,1610056,74.51,75.1,73.5,73.5,1610056,0.0,1.0
2023-02-10,74.89,74.99,73.41,74.51,1430723,74.89,74.99,73.41,74.51,1430723,0.0,1.0
2023-02-13,74.96,75.46,74.435,75.39,1094204,74.96,75.46,74.435,75.39,1094204,0.0,1.0
2023-02-14,74.39,75.04,73.71,75.04,945270,74.39,75.04,73.71,75.04,945270,0.0,1.0
2023-02-15,75.65,75.73,74.25,74.47,891766,75.65,75.73,74.25,74.47,891766,0.0,1.0
2023-02-16,75.39,75.935,74.87,74.87,672066,75.39,75.935,74.87,74.87,672066,0.0,1.0
2023-02-17,75.01,75.53,74.36,75.24,942940,75.01,75.53,74.36,75.24,942940,0.0,1.0
2023-02-21,75.17,75.6,73.23,73.78,1352221,75.17,75.6,73.23,73.78,1352221,0.0,1.0
2023-02-22,74.43,75.695,74.205,75.05,976709,74.43,75.695,74.205,75.05,976709,0.0,1.0
2023-02-23,73.54,74.56,72.756,74.29,783568,73.54,74.56,72.756,74.29,783568,0.0,1.0
2023-02-24,73.47,73.74,72.77,72.97,965256,73.47,73.74,72.77,72.97,965256,0.0,1.0
2023-02-27,72.96,73.98,72.863,73.64,799204,72.96,73.98,72.863,73.64,799204,0.0,1.0
2023-02-28,71.8,73.21,71.67,72.75,1294863,71.8,73.21,71.67,72.75,1294863,0.0,1.0
2023-03-01,71.89,71.935,70.53,71.45,1483664,71.89,71.935,70.53,71.45,1483664,0.0,1.0
2023-03-02,74.14,74.265,71.65,72.05,1333182,74.14,74.265,71.65,72.05,1333182,0.0,1.0
2023-03-03,73.96,74.25,73.28,73.95,1145281,73.96,74.25,73.28,73.95,1145281,0.0,1.0
2023-03-06,73.28,74.15,72.83,74.11,2022542,73.28,74.15,72.83,74.11,2022542,0.0,1.0
2023-03-07,73.61,74.62,73.425,73.69,1235282,73.61,74.62,73.425,73.69,1235282,0.0,1.0
2023-03-08,74.31,74.46,73.035,73.5,1798586,74.31,74.46,73.035,73.5,1798586,0.0,1.0
2023-03-09,76.06,78.88,75.91,77.82,4542691,76.06,78.88,75.91,77.82,4542691,0.0,1.0
2023-03-10,74.78,76.7,74.43,76.67,1918067,74.78,76.7,74.43,76.67,1918067,0.0,1.0
2023-03-13,73.59,75.71,73.31,74.43,1840240,73.59,75.71,73.31,74.43,1840240,0.0,1.0
2023-03-14,74.86,75.45,74.0,74.1,1340753,74.86,75.45,74.0,74.1,1340753,0.0,1.0
2023-03-15,75.78,76.16,74.16,74.78,1993851,75.78,76.16,74.16,74.78,1993851,0.0,1.0
2023-03-16,75.85,75.88,74.6,75.52,1737818,75.85,75.88,74.6,75.52,1737818,0.0,1.0
2023-03-17,75.12,75.69,74.19,75.63,3805071,75.12,75.69,74.19,75.63,3805071,0.0,1.0
2023-03-20,75.85,76.37,75.015,75.4,1762769,75.85,76.37,75.015,75.4,1762769,0.0,1.0
2023-03-21,76.08,76.21,75.37,75.89,1020490,76.08,76.21,75.37,75.89,1020490,0.0,1.0
2023-03-22,75.29,76.26,75.23,75.98,1002225,75.29,76.26,75.23,75.98,1002225,0.0,1.0
2023-03-23,75.13,75.86,74.8,75.41,909870,75.13,75.86,74.8,75.41,909870,0.0,1.0
2023-03-24,75.18,75.43,74.31,74.83,1170029,75.18,75.43,74.31,74.83,1170029,0.0,1.0
2023-03-27,75.16,75.99,74.89,75.7,1878745,75.16,75.99,74.89,75.7,1878745,0.0,1.0
2023-03-28,75.75,77.02,75.15,75.46,1505080,75.75,77.02,75.15,75.46,1505080,0.0,1.0
2023-03-29,75.17,76.145,74.835,76.0,1132360,75.17,76.145,74.835,76.0,1132360,0.0,1.0
2023-03-30,74.74,75.68,74.51,75.26,893591,74.74,75.68,74.51,75.26,893591,0.0,1.0
2023-03-31,76.07,76.295,74.78,75.11,1073644,76.07,76.295,74.78,75.11,1073644,0.0,1.0
2023-04-03,76.52,76.59,75.75,76.12,1082725,76.52,76.59,75.75,76.12,1082725,0.0,1.0
2023-04-04,75.75,76.98,75.635,76.76,1065438,75.75,76.98,75.635,76.76,1065438,0.0,1.0
2023-04-05,76.24,76.455,75.54,76.0,1391008,76.24,76.455,75.54,76.0,1391008,0.0,1.0
2023-04-06,75.44,75.91,73.83,74.59,1157460,75.44,75.91,73.83,74.59,1157460,0.0,1.0
2023-04-10,75.98,76.19,74.73,75.07,1108698,75.98,76.19,74.73,75.07,1108698,0.0,1.0
2023-04-11,76.13,76.73,76.065,76.36,925442,76.13,76.73,76.065,76.36,925442,0.0,1.0
2023-04-12,74.78,76.48,74.62,76.21,1061958,74.78,76.48,74.62,76.21,1061958,0.0,1.0
2023-04-13,74.78,75.135,74.38,74.94,1181098,74.78,75.135,74.38,74.94,1181098,0.0,1.0
2023-04-14,73.72,75.2,73.61,74.61,978054,73.72,75.2,73.61,74.61,978054,0.0,1.0
2023-04-17,73.67,74.4819,73.43,74.1,832108,73.67,74.4819,73.43,74.1,832108,0.0,1.0
2023-04-18,74.82,74.87,73.69,73.95,1184575,74.82,74.87,73.69,73.95,1184575,0.0,1.0
2023-04-19,75.79,75.795,74.235,74.88,1346006,75.79,75.795,74.235,74.88,1346006,0.0,1.0
2023-04-20,77.51,77.86,75.71,76.0,1264940,77.51,77.86,75.71,76.0,1264940,0.0,1.0
2023-04-21,77.51,78.61,77.5,78.12,1285565,77.51,78.61,77.5,78.12,1285565,0.0,1.0
2023-04-24,78.07,78.25,77.1,77.16,934878,78.07,78.25,77.1,77.16,934878,0.0,1.0
2023-04-25,77.24,78.3,77.18,78.27,869026,77.24,78.3,77.18,78.27,869026,0.0,1.0
2023-04-26,76.08,77.89,75.83,76.95,1305922,76.08,77.89,75.83,76.95,1305922,0.0,1.0
2023-04-27,76.99,77.21,76.24,76.24,1232734,76.99,77.21,76.24,76.24,1232734,0.0,1.0
2023-04-28,76.37,77.49,75.99,77.2,880025,76.37,77.49,75.99,77.2,880025,0.0,1.0
2023-05-01,76.06,76.82,75.7,76.3,1521641,76.06,76.82,75.7,76.3,1521641,0.0,1.0
2023-05-02,74.96,76.44,74.45,76.44,1129765,74.96,76.44,74.45,76.44,1129765,0.0,1.0
2023-05-03,73.09,75.22,73.05,74.58,1443174,73.09,75.22,73.05,74.58,1443174,0.0,1.0
2023-05-04,73.46,73.8,72.54,73.3,1730962,73.46,73.8,72.54,73.3,1730962,0.0,1.0
2023-05-05,74.95,76.07,73.52,73.52,1441782,74.95,76.07,73.52,73.52,1441782,0.0,1.0
2023-05-08,74.9,75.67,74.74,74.75,1219537,74.9,75.67,74.74,74.75,1219537,0.0,1.0
2023-05-09,73.98,75.24,73.94,75.01,920332,73.98,75.24,73.94,75.01,920332,0.0,1.0
2023-05-10,72.73,73.835,71.73,73.37,2414446,72.73,73.835,71.73,73.37,2414446,0.0,1.0
2023-05-11,72.11,72.855,71.63,72.73,1463626,72.11,72.855,71.63,72.73,1463626,0.0,1.0
2023-05-12,70.8,72.35,69.96,72.03,2290022,70.8,72.35,69.96,72.03,2290022,0.0,1.0
2023-05-15,70.92,71.06,69.37,70.56,2782807,70.92,71.06,69.37,70.56,2782807,0.0,1.0
2023-05-16,70.94,71.86,69.08,70.35,1792535,70.94,71.86,69.08,70.35,1792535,0.0,1.0
2023-05-17,71.35,71.72,69.665,70.58,2055383,71.35,71.72,69.665,70.58,2055383,0.0,1.0
2023-05-18,70.93,71.72,70.0,71.58,2225467,70.93,71.72,70.0,71.58,2225467,0.0,1.0
2023-05-19,70.13,70.98,69.5825,70.98,2054512,70.13,70.98,69.5825,70.98,2054512,0.0,1.0
2023-05-22,69.6,70.39,68.86,69.9,3357544,69.6,70.39,68.86,69.9,3357544,0.0,1.0
2023-05-23,64.55,66.4,63.1504,65.705,7855977,64.55,66.4,63.1504,65.705,7855977,0.0,1.0
2023-05-24,63.52,65.17,63.35,64.18,4416631,63.52,65.17,63.35,64.18,4416631,0.0,1.0
2023-05-25,62.77,63.33,62.25,63.33,3703852,62.77,63.33,62.25,63.33,3703852,0.0,1.0
2023-05-26,61.45,62.895,61.24,62.36,3720339,61.45,62.895,61.24,62.36,3720339,0.0,1.0
2023-05-30,61.5,61.535,60.33,61.21,2484840,61.5,61.535,60.33,61.21,2484840,0.0,1.0
2023-05-31,62.65,63.02,61.39,61.49,4101544,62.65,63.02,61.39,61.49,4101544,0.0,1.0
2023-06-01,62.18,62.59,61.5,62.15,3413837,62.18,62.59,61.5,62.15,3413837,0.0,1.0
2023-06-02,62.05,62.665,61.64,62.01,3154173,62.05,62.665,61.64,62.01,3154173,0.0,1.0
2023-06-05,62.56,62.58,61.19,61.58,2305008,62.56,62.58,61.19,61.58,2305008,0.0,1.0
2023-06-06,63.01,63.29,62.32,62.76,3199732,63.01,63.29,62.32,62.76,3199732,0.0,1.0
2023-06-07,63.2,63.605,62.11,62.89,2605741,63.2,63.605,62.11,62.89,2605741,0.0,1.0
2023-06-08,62.74,63.97,62.26,63.89,3122854,62.74,63.97,62.26,63.89,3122854,0.0,1.0
2023-06-09,62.3,62.82,62.03,62.6,1827337,62.3,62.82,62.03,62.6,1827337,0.0,1.0
2023-06-12,61.1,62.24,60.8114,62.24,3100267,61.1,62.24,60.8114,62.24,3100267,0.0,1.0
2023-06-13,61.69,61.815,60.97,61.25,2181472,61.69,61.815,60.97,61.25,2181472,0.0,1.0
2023-06-14,62.2,62.45,61.15,61.76,2282785,62.2,62.45,61.15,61.76,2282785,0.0,1.0
2023-06-15,62.13,62.68,61.75,62.34,1966145,62.13,62.68,61.75,62.34,1966145,0.0,1.0
2023-06-16,61.07,62.035,60.8,61.88,3050367,61.07,62.035,60.8,61.88,3050367,0.0,1.0
2023-06-20,61.24,61.47,60.505,60.87,2462878,61.24,61.47,60.505,60.87,2462878,0.0,1.0
2023-06-21,61.21,61.45,60.45,61.02,1522842,61.21,61.45,60.45,61.02,1522842,0.0,1.0
2023-06-22,62.11,62.16,61.06,61.06,1336605,62.11,62.16,61.06,61.06,1336605,0.0,1.0
2023-06-23,62.89,62.995,61.8,62.22,3397210,62.89,62.995,61.8,62.22,3397210,0.0,1.0
2023-06-26,62.32,62.84,61.93,62.71,2241058,62.32,62.84,61.93,62.71,2241058,0.0,1.0
2023-06-27,62.62,63.115,61.92,62.0,2001536,62.62,63.115,61.92,62.0,2001536,0.0,1.0
2023-06-28,63.04,63.05,61.76,62.67,2252338,63.04,63.05,61.76,62.67,2252338,0.0,1.0
2023-06-29,62.55,62.72,61.85,62.48,2084362,62.55,62.72,61.85,62.48,2084362,0.0,1.0
2023-06-30,63.01,63.24,62.3,62.99,1975774,63.01,63.24,62.3,62.99,1975774,0.0,1.0
2023-07-03,62.84,63.39,62.05,62.935,1006444,62.84,63.39,62.05,62.935,1006444,0.0,1.0
2023-07-05,64.0,64.065,62.6,63.45,2041957,64.0,64.065,62.6,63.45,2041957,0.0,1.0
2023-07-06,64.26,64.45,63.47,64.0,1765555,64.26,64.45,63.47,64.0,1765555,0.0,1.0
2023-07-07,63.75,64.32,63.34,63.95,2498845,63.75,64.32,63.34,63.95,2498845,0.0,1.0
2023-07-10,64.66,64.69,63.74,63.84,2275653,64.66,64.69,63.74,63.84,2275653,0.0,1.0
2023-07-11,65.54,65.89,64.57,64.6,2675702,65.54,65.89,64.57,64.6,2675702,0.0,1.0
2023-07-12,65.4,65.9,65.02,65.7,2043638,65.4,65.9,65.02,65.7,2043638,0.0,1.0
2023-07-13,63.15,64.245,63.09,63.9,3988348,63.15,64.245,63.09,63.9,3988348,0.0,1.0
2023-07-14,62.73,63.98,62.65,63.43,2038261,62.73,63.98,62.65,63.43,2038261,0.0,1.0
2023-07-17,63.75,63.86,62.28,62.6,1575224,63.75,63.86,62.28,62.6,1575224,0.0,1.0
2023-07-18,63.0,64.4,62.9,63.8,1935160,63.0,64.4,62.9,63.8,1935160,0.0,1.0
2023-07-19,63.75,63.8,62.72,63.58,1547710,63.75,63.8,62.72,63.58,1547710,0.0,1.0
2023-07-20,64.14,64.435,63.2,63.86,1881141,64.14,64.435,63.2,63.86,1881141,0.0,1.0
2023-07-21,65.11,65.17,63.72,64.26,1572637,65.11,65.17,63.72,64.26,1572637,0.0,1.0
2023-07-24,64.11,65.19,63.94,65.1,1645557,64.11,65.19,63.94,65.1,1645557,0.0,1.0
2023-07-25,65.22,65.255,63.795,64.0,2041656,65.22,65.255,63.795,64.0,2041656,0.0,1.0
2023-07-26,64.99,65.56,64.81,65.2,1312754,64.99,65.56,64.81,65.2,1312754,0.0,1.0
2023-07-27,65.54,65.77,64.68,65.02,1530990,65.54,65.77,64.68,65.02,1530990,0.0,1.0
2023-07-28,66.03,66.37,65.55,65.76,1151606,66.03,66.37,65.55,65.76,1151606,0.0,1.0
2023-07-31,66.31,66.518,65.83,66.13,1106516,66.31,66.518,65.83,66.13,1106516,0.0,1.0
2023-08-01,66.8,66.81,65.68,66.44,1697248,66.8,66.81,65.68,66.44,1697248,0.0,1.0
2023-08-02,66.77,67.185,66.07,66.56,1222950,66.77,67.185,66.07,66.56,1222950,0.0,1.0
2023-08-03,67.88,68.485,66.8,66.9,2062242,67.88,68.485,66.8,66.9,2062242,0.0,1.0
2023-08-04,68.02,69.1,67.57,68.18,2177538,68.02,69.1,67.57,68.18,2177538,0.0,1.0
2023-08-07,68.65,68.95,67.695,67.77,2145639,68.65,68.95,67.695,67.77,2145639,0.0,1.0
2023-08-08,68.35,68.57,67.29,68.52,1475554,68.35,68.57,67.29,68.52,1475554,0.0,1.0
2023-08-09,69.1,69.52,68.145,68.57,1416500,69.1,69.52,68.145,68.57,1416500,0.0,1.0
2023-08-10,69.15,69.949,68.87,69.29,1501519,69.15,69.949,68.87,69.29,1501519,0.0,1.0
2023-08-11,69.75,70.04,68.98,69.09,1215407,69.75,70.04,68.98,69.09,1215407,0.0,1.0
2023-08-14,68.73,69.31,68.0108,68.95,1951161,68.73,69.31,68.0108,68.95,1951161,0.0,1.0
2023-08-15,69.34,69.73,68.75,68.75,1321410,69.34,69.73,68.75,68.75,1321410,0.0,1.0
2023-08-16,69.21,70.145,69.06,69.57,1391235,69.21,70.145,69.06,69.57,1391235,0.0,1.0
2023-08-17,68.57,70.365,68.41,69.55,2076013,68.57,70.365,68.41,69.55,2076013,0.0,1.0
2023-08-18,69.31,69.92,68.14,68.36,1958353,69.31,69.92,68.14,68.36,1958353,0.0,1.0
2023-08-21,69.74,69.84,68.91,69.16,2287099,69.74,69.84,68.91,69.16,2287099,0.0,1.0
2023-08-22,66.16,70.22,65.885,68.59,5208287,66.16,70.22,65.885,68.59,5208287,0.0,1.0
2023-08-23,66.2,66.57,64.185,66.0,3560562,66.2,66.57,64.185,66.0,3560562,0.0,1.0
2023-08-24,65.14,66.75,65.12,66.18,2020322,65.14,66.75,65.12,66.18,2020322,0.0,1.0
2023-08-25,64.76,65.445,64.45,65.24,1781425,64.76,65.445,64.45,65.24,1781425,0.0,1.0
2023-08-28,64.72,65.17,64.08,64.47,2109617,64.72,65.17,64.08,64.47,2109617,0.0,1.0
2023-08-29,66.37,66.465,64.555,64.72,1734232,66.37,66.465,64.555,64.72,1734232,0.0,1.0
2023-08-30,67.07,67.31,66.0,66.445,1501560,67.07,67.31,66.0,66.445,1501560,0.0,1.0
2023-08-31,67.39,67.75,66.29,66.64,1803894,67.39,67.75,66.29,66.64,1803894,0.0,1.0
2023-09-01,65.71,67.74,65.23,67.69,1603493,65.71,67.74,65.23,67.69,1603493,0.0,1.0
2023-09-05,64.99,66.32,64.95,65.69,1626751,64.99,66.32,64.95,65.69,1626751,0.0,1.0
2023-09-06,65.25,65.56,64.765,64.81,965653,65.25,65.56,64.765,64.81,965653,0.0,1.0
2023-09-07,65.04,65.6,64.77,65.23,1606124,65.04,65.6,64.77,65.23,1606124,0.0,1.0
2023-09-08,66.79,66.87,65.48,65.77,1106508,66.79,66.87,65.48,65.77,1106508,0.0,1.0
2023-09-11,66.89,67.15,66.375,66.65,1053099,66.89,67.15,66.375,66.65,1053099,0.0,1.0
2023-09-12,67.38,67.96,66.815,67.19,1255735,67.38,67.96,66.815,67.19,1255735,0.0,1.0
2023-09-13,67.46,67.95,67.11,67.69,1174757,67.46,67.95,67.11,67.69,1174757,0.0,1.0
2023-09-14,69.83,70.145,67.78,68.04,1804603,69.83,70.145,67.78,68.04,1804603,0.0,1.0
2023-09-15,69.38,69.925,68.97,69.81,1966864,69.38,69.925,68.97,69.81,1966864,0.0,1.0
2023-09-18,71.15,71.16,69.08,69.44,2683561,71.15,71.16,69.08,69.44,2683561,0.0,1.0
2023-09-19,71.51,71.8,70.83,71.05,2535158,71.51,71.8,70.83,71.05,2535158,0.0,1.0
2023-09-20,73.65,73.815,70.93,71.38,2410810,73.65,73.815,70.93,71.38,2410810,0.0,1.0
2023-09-21,72.22,74.765,71.905,73.6,2526155,72.22,74.765,71.905,73.6,2526155,0.0,1.0
2023-09-22,72.89,73.7475,72.54,72.79,1556694,72.89,73.7475,72.54,72.79,1556694,0.0,1.0
2023-09-25,73.76,73.92,72.43,72.75,1192766,73.76,73.92,72.43,72.75,1192766,0.0,1.0
2023-09-26,72.92,74.06,72.62,73.67,1437643,72.92,74.06,72.62,73.67,1437643,0.0,1.0
2023-09-27,72.96,73.74,72.15,72.51,2021787,72.96,73.74,72.15,72.51,2021787,0.0,1.0
2023-09-28,72.29,73.32,72.2,73.0,1335841,72.29,73.32,72.2,73.0,1335841,0.0,1.0
2023-09-29,71.37,72.81,71.33,72.47,1623060,71.37,72.81,71.33,72.47,1623060,0.0,1.0
2023-10-02,71.04,71.485,70.2,71.21,2129190,71.04,71.485,70.2,71.21,2129190,0.0,1.0
2023-10-03,69.1,71.32,69.09,71.02,2173434,69.1,71.32,69.09,71.02,2173434,0.0,1.0
2023-10-04,70.15,70.44,68.88,69.46,1851561,70.15,70.44,68.88,69.46,1851561,0.0,1.0
2023-10-05,68.34,69.89,68.29,69.89,1911519,68.34,69.89,68.29,69.89,1911519,0.0,1.0
2023-10-06,68.37,68.71,66.52,68.65,2309209,68.37,68.71,66.52,68.65,2309209,0.0,1.0
2023-10-09,69.46,69.5,67.99,68.09,1307836,69.46,69.5,67.99,68.09,1307836,0.0,1.0
2023-10-10,70.68,70.89,69.25,69.38,1582637,70.68,70.89,69.25,69.38,1582637,0.0,1.0
2023-10-11,70.18,71.1,69.31,70.79,1109491,70.18,71.1,69.31,70.79,1109491,0.0,1.0
2023-10-12,69.14,70.41,68.94,70.41,1026820,69.14,70.41,68.94,70.41,1026820,0.0,1.0
2023-10-13,69.11,69.54,68.115,69.12,1439347,69.11,69.54,68.115,69.12,1439347,0.0,1.0
2023-10-16,68.5,69.69,68.45,69.43,1573651,68.5,69.69,68.45,69.43,1573651,0.0,1.0
2023-10-17,69.51,69.755,67.235,67.75,1575089,69.51,69.755,67.235,67.75,1575089,0.0,1.0
2023-10-18,71.02,71.27,69.3,70.15,1679536,71.02,71.27,69.3,70.15,1679536,0.0,1.0
2023-10-19,69.79,71.06,69.35,70.81,1269466,69.79,71.06,69.35,70.81,1269466,0.0,1.0
2023-10-20,69.27,69.94,68.75,69.86,1122466,69.27,69.94,68.75,69.86,1122466,0.0,1.0
2023-10-23,68.65,69.4,67.995,69.12,1012983,68.65,69.4,67.995,69.12,1012983,0.0,1.0
2023-10-24,70.45,70.565,68.62,69.02,1272394,70.45,70.565,68.62,69.02,1272394,0.0,1.0
2023-10-25,69.88,70.69,69.235,70.27,1131920,69.88,70.69,69.235,70.27,1131920,0.0,1.0
2023-10-26,70.47,71.04,69.98,70.33,1050093,70.47,71.04,69.98,70.33,1050093,0.0,1.0
2023-10-27,69.21,70.99,68.56,70.37,1094245,69.21,70.99,68.56,70.37,1094245,0.0,1.0
2023-10-30,68.75,69.475,68.27,69.13,1770870,68.75,69.475,68.27,69.13,1770870,0.0,1.0
2023-10-31,68.12,68.83,67.355,68.79,1437771,68.12,68.83,67.355,68.79,1437771,0.0,1.0
2023-11-01,69.03,69.3,66.78,68.35,1268636,69.03,69.3,66.78,68.35,1268636,0.0,1.0
2023-11-02,68.41,69.49,68.31,69.1,1095159,68.41,69.49,68.31,69.1,1095159,0.0,1.0
2023-11-03,68.76,69.03,68.25,68.54,1278923,68.76,69.03,68.25,68.54,1278923,0.0,1.0
2023-11-06,69.15,70.53,68.315,68.44,1342864,69.15,70.53,68.315,68.44,1342864,0.0,1.0
2023-11-07,70.17,71.08,69.465,69.71,1327274,70.17,71.08,69.465,69.71,1327274,0.0,1.0
2023-11-08,68.91,71.1,68.32,70.44,1294767,68.91,71.1,68.32,70.44,1294767,0.0,1.0
2023-11-09,67.31,68.53,66.94,68.53,1200642,67.31,68.53,66.94,68.53,1200642,0.0,1.0
2023-11-10,68.3,68.6,67.2,68.6,1256848,68.3,68.6,67.2,68.6,1256848,0.0,1.0
2023-11-13,68.87,69.12,67.99,68.77,1157690,68.87,69.12,67.99,68.77,1157690,0.0,1.0
2023-11-14,69.82,70.455,69.15,69.41,1358602,69.82,70.455,69.15,69.41,1358602,0.0,1.0
2023-11-15,71.43,71.925,70.01,70.3,1908452,71.43,71.925,70.01,70.3,1908452,0.0,1.0
2023-11-16,67.6,69.21,67.44,68.79,3730238,67.6,69.21,67.44,68.79,3730238,0.0,1.0
2023-11-17,64.35,67.27,64.34,64.75,5253687,64.35,67.27,64.34,64.75,5253687,0.0,1.0
2023-11-20,63.6,65.03,63.41,64.53,2322336,63.6,65.03,63.41,64.53,2322336,0.0,1.0
2023-11-21,65.12,65.94,63.08,63.71,2403204,65.12,65.94,63.08,63.71,2403204,0.0,1.0
2023-11-22,65.78,65.84,64.61,64.94,1242559,65.78,65.84,64.61,64.94,1242559,0.0,1.0
2023-11-24,66.25,66.25,65.4,65.89,603985,66.25,66.25,65.4,65.89,603985,0.0,1.0
2023-11-27,65.46,66.49,65.41,66.2,1369844,65.46,66.49,65.41,66.2,1369844,0.0,1.0
2023-11-28,65.88,66.24,65.16,65.31,1178577,65.88,66.24,65.16,65.31,1178577,0.0,1.0
2023-11-29,64.91,66.055,64.82,65.85,1132325,64.91,66.055,64.82,65.85,1132325,0.0,1.0
2023-11-30,64.58,65.0,64.03,64.93,1384606,64.58,65.0,64.03,64.93,1384606,0.0,1.0
2023-12-01,65.59,65.76,64.28,64.73,1135664,65.59,65.76,64.28,64.73,1135664,0.0,1.0
2023-12-04,64.99,66.15,64.6,65.45,1400271,64.99,66.15,64.6,65.45,1400271,0.0,1.0
2023-12-05,64.65,65.12,63.73,65.0,1665824,64.65,65.12,63.73,65.0,1665824,0.0,1.0
2023-12-06,64.12,65.03,64.04,64.8,1427330,64.12,65.03,64.04,64.8,1427330,0.0,1.0
2023-12-07,65.29,65.4,63.745,64.25,2061065,65.29,65.4,63.745,64.25,2061065,0.0,1.0
2023-12-08,65.92,66.11,65.0631,65.08,1194587,65.92,66.11,65.0631,65.08,1194587,0.0,1.0
2023-12-11,65.9,66.69,64.76,66.27,1742813,65.9,66.69,64.76,66.27,1742813,0.0,1.0
2023-12-12,65.92,66.095,65.035,65.87,1123375,65.92,66.095,65.035,65.87,1123375,0.0,1.0
2023-12-13,67.15,67.27,65.4403,65.97,1448009,67.15,67.27,65.4403,65.97,1448009,0.0,1.0
2023-12-14,66.28,68.335,66.22,67.45,1525027,66.28,68.335,66.22,67.45,1525027,0.0,1.0
2023-12-15,65.71,66.8,65.32,66.47,2559250,65.71,66.8,65.32,66.47,2559250,0.0,1.0
2023-12-18,66.05,66.69,65.42,65.9,1026435,66.05,66.69,65.42,65.9,1026435,0.0,1.0
2023-12-19,66.32,67.07,66.1,66.1,1165680,66.32,67.07,66.1,66.1,1165680,0.0,1.0
2023-12-20,66.43,66.95,65.61,65.9,902781,66.43,66.95,65.61,65.9,902781,0.0,1.0
2023-12-21,65.68,66.9,64.72,66.69,1292603,65.68,66.9,64.72,66.69,1292603,0.0,1.0
2023-12-22,66.19,66.76,65.85,65.89,703581,66.19,66.76,65.85,65.89,703581,0.0,1.0
2023-12-26,67.18,67.78,66.15,66.15,959774,67.18,67.78,66.15,66.15,959774,0.0,1.0
2023-12-27,67.49,68.37,67.2,67.2,1084417,67.49,68.37,67.2,67.2,1084417,0.0,1.0
2023-12-28,67.04,67.765,66.815,67.22,938218,67.04,67.765,66.815,67.22,938218,0.0,1.0
2023-12-29,66.66,67.105,66.38,66.88,921915,66.66,67.105,66.38,66.88,921915,0.0,1.0
2024-01-02,67.32,68.65,66.3602,66.78,1575469,67.32,68.65,66.3602,66.78,1575469,0.0,1.0
2024-01-03,65.57,67.49,65.55,67.44,1463319,65.57,67.49,65.55,67.44,1463319,0.0,1.0
2024-01-04,66.44,66.645,64.53,64.65,1571687,66.44,66.645,64.53,64.65,1571687,0.0,1.0
2024-01-05,65.24,67.08,64.52,66.66,2159561,65.24,67.08,64.52,66.66,2159561,0.0,1.0
2024-01-08,65.73,66.16,65.085,65.13,1020874,65.73,66.16,65.085,65.13,1020874,0.0,1.0
2024-01-09,66.82,66.86,65.38,65.38,1062437,66.82,66.86,65.38,65.38,1062437,0.0,1.0
2024-01-10,65.77,67.22,65.76,66.72,965139,65.77,67.22,65.76,66.72,965139,0.0,1.0
2024-01-11,65.26,65.89,65.02,65.66,988367,65.26,65.89,65.02,65.66,988367,0.0,1.0
2024-01-12,65.62,65.79,64.77,65.22,1273309,65.62,65.79,64.77,65.22,1273309,0.0,1.0
2024-01-16,67.06,67.07,65.25,65.79,1117740,67.06,67.07,65.25,65.79,1117740,0.0,1.0
2024-01-17,67.07,67.59,66.81,67.16,894023,67.07,67.59,66.81,67.16,894023,0.0,1.0
2024-01-18,67.02,67.26,66.24,67.08,806871,67.02,67.26,66.24,67.08,806871,0.0,1.0
2024-01-19,65.69,67.35,65.63,67.08,1074530,65.69,67.35,65.63,67.08,1074530,0.0,1.0
2024-01-22,64.71,66.08,64.46,65.87,1581843,64.71,66.08,64.46,65.87,1581843,0.0,1.0
2024-01-23,64.59,65.15,64.37,65.03,1203833,64.59,65.15,64.37,65.03,1203833,0.0,1.0
2024-01-24,64.41,65.45,64.32,64.78,899644,64.41,65.45,64.32,64.78,899644,0.0,1.0
2024-01-25,64.84,65.0,64.13,64.55,1398600,64.84,65.0,64.13,64.55,1398600,0.0,1.0
2024-01-26,64.73,65.48,64.36,65.01,1088334,64.73,65.48,64.36,65.01,1088334,0.0,1.0
2024-01-29,64.81,65.28,64.31,64.92,1277338,64.81,65.28,64.31,64.92,1277338,0.0,1.0
2024-01-30,65.4,65.605,64.27,64.6,1720616,65.4,65.605,64.27,64.6,1720616,0.0,1.0
2024-01-31,64.34,65.59,64.22,65.59,872690,64.34,65.59,64.22,65.59,872690,0.0,1.0
2024-02-01,65.35,65.47,64.26,64.31,1086103,65.35,65.47,64.26,64.31,1086103,0.0,1.0
2024-02-02,64.51,65.34,64.1803,65.21,943787,64.51,65.34,64.1803,65.21,943787,0.0,1.0
2024-02-05,65.32,65.52,64.06,64.53,1230230,65.32,65.52,64.06,64.53,1230230,0.0,1.0
2024-02-06,65.84,66.17,65.04,65.37,953742,65.84,66.17,65.04,65.37,953742,0.0,1.0
2024-02-07,66.01,66.96,65.5,65.5,1035430,66.01,66.96,65.5,65.5,1035430,0.0,1.0
2024-02-08,66.66,67.545,66.15,66.15,771927,66.66,67.545,66.15,66.15,771927,0.0,1.0
2024-02-09,67.14,67.26,66.6101,66.75,820686,67.14,67.26,66.6101,66.75,820686,0.0,1.0
2024-02-12,67.67,68.26,67.01,67.06,878912,67.67,68.26,67.01,67.06,878912,0.0,1.0
2024-02-13,67.68,67.92,66.965,67.39,955372,67.68,67.92,66.965,67.39,955372,0.0,1.0
2024-02-14,68.2,68.5,67.19,67.87,1030112,68.2,68.5,67.19,67.87,1030112,0.0,1.0
2024-02-15,68.79,69.62,68.3,68.3,937880,68.79,69.62,68.3,68.3,937880,0.0,1.0
2024-02-16,68.73,69.46,68.625,68.91,987978,68.73,69.46,68.625,68.91,987978,0.0,1.0
2024-02-20,68.66,69.28,68.36,68.99,1116928,68.66,69.28,68.36,68.99,1116928,0.0,1.0
2024-02-21,69.12,69.33,68.425,68.58,1050766,69.12,69.33,68.425,68.58,1050766,0.0,1.0
2024-02-22,69.44,69.86,68.53,69.05,895121,69.44,69.86,68.53,69.05,895121,0.0,1.0
2024-02-23,71.63,72.18,69.095,69.46,1449689,71.63,72.18,69.095,69.46,1449689,0.0,1.0
2024-02-26,71.62,72.63,71.35,71.65,1136472,71.62,72.63,71.35,71.65,1136472,0.0,1.0
2024-02-27,72.68,72.71,71.35,71.87,885130,72.68,72.71,71.35,71.87,885130,0.0,1.0
2024-02-28,73.54,73.63,72.62,72.91,949103,73.54,73.63,72.62,72.91,949103,0.0,1.0
2024-02-29,73.04,73.69,72.89,73.56,1636885,73.04,73.69,72.89,73.56,1636885,0.0,1.0
2024-03-01,71.47,72.87,71.15,72.7,1272183,71.47,72.87,71.15,72.7,1272183,0.0,1.0
2024-03-04,71.09,71.69,70.65,71.42,1379562,71.09,71.69,70.65,71.42,1379562,0.0,1.0
2024-03-05,73.22,73.8362,71.9125,72.13,1469787,73.22,73.8362,71.9125,72.13,1469787,0.0,1.0
2024-03-06,72.15,74.22,72.04,73.74,3345497,72.15,74.22,72.04,73.74,3345497,0.0,1.0
2024-03-07,78.88,78.97,72.6,74.0,4412329,78.88,78.97,72.6,74.0,4412329,0.0,1.0
2024-03-08,75.48,78.3,73.41,78.0,2654589,75.48,78.3,73.41,78.0,2654589,0.0,1.0
2024-03-11,74.27,75.495,73.159,75.33,1847232,74.27,75.495,73.159,75.33,1847232,0.0,1.0
2024-03-12,73.07,74.52,72.74,74.29,1646332,73.07,74.52,72.74,74.29,1646332,0.0,1.0
2024-03-13,74.01,74.1,72.75,72.95,1277627,74.01,74.1,72.75,72.95,1277627,0.0,1.0
2024-03-14,73.6,74.77,72.63,74.26,1050864,73.6,74.77,72.63,74.26,1050864,0.0,1.0
2024-03-15,75.09,75.63,73.47,73.5,1854053,75.09,75.63,73.47,73.5,1854053,0.0,1.0
2024-03-18,76.4,77.07,74.63,74.82,1356621,76.4,77.07,74.63,74.82,1356621,0.0,1.0
2024-03-19,77.81,78.0797,76.5,76.65,1641956,77.81,78.0797,76.5,76.65,1641956,0.0,1.0
2024-03-20,77.72,78.66,77.13,77.98,1666207,77.72,78.66,77.13,77.98,1666207,0.0,1.0
2024-03-21,78.26,78.29,76.56,77.45,1320649,78.26,78.29,76.56,77.45,1320649,0.0,1.0
2024-03-22,77.35,78.41,77.25,78.25,1326018,77.35,78.41,77.25,78.25,1326018,0.0,1.0
2024-03-25,74.93,77.4,74.57,77.0,2247680,74.93,77.4,74.57,77.0,2247680,0.0,1.0
2024-03-26,74.72,75.46,74.36,74.9,1826477,74.72,75.46,74.36,74.9,1826477,0.0,1.0
2024-03-27,76.49,76.545,74.885,75.11,1476922,76.49,76.545,74.885,75.11,1476922,0.0,1.0
2024-03-28,75.65,76.74,75.22,76.32,989083,75.65,76.74,75.22,76.32,989083,0.0,1.0
2024-04-01,74.64,75.66,74.09,75.3,1467868,74.64,75.66,74.09,75.3,1467868,0.0,1.0
2024-04-02,74.93,75.78,74.29,74.65,1633608,74.93,75.78,74.29,74.65,1633608,0.0,1.0
2024-04-03,74.36,74.43,73.18,73.47,1718416,74.36,74.43,73.18,73.47,1718416,0.0,1.0
2024-04-04,76.03,76.06,74.52,74.99,1648157,76.03,76.06,74.52,74.99,1648157,0.0,1.0
2024-04-05,75.91,76.33,74.99,76.12,1465287,75.91,76.33,74.99,76.12,1465287,0.0,1.0
2024-04-08,76.53,77.7,76.06,77.7,1554674,76.53,77.7,76.06,77.7,1554674,0.0,1.0
2024-04-09,77.19,77.5,76.11,76.71,1360624,77.19,77.5,76.11,76.71,1360624,0.0,1.0
2024-04-10,79.4,79.6,76.96,77.06,1938122,79.4,79.6,76.96,77.06,1938122,0.0,1.0
2024-04-11,78.44,80.415,78.27,79.48,1630800,78.44,80.415,78.27,79.48,1630800,0.0,1.0
2024-04-12,77.02,79.6356,76.91,78.43,1710180,77.02,79.6356,76.91,78.43,1710180,0.0,1.0
2024-04-15,76.15,77.37,76.09,77.37,1642421,76.15,77.37,76.09,77.37,1642421,0.0,1.0
2024-04-16,76.26,76.5,75.75,76.27,1002395,76.26,76.5,75.75,76.27,1002395,0.0,1.0
2024-04-17,75.28,76.87,75.05,76.87,3372977,75.28,76.87,75.05,76.87,3372977,0.0,1.0
2024-04-18,72.57,74.44,71.81,74.23,4169536,72.57,74.44,71.81,74.23,4169536,0.0,1.0
2024-04-19,73.74,73.81,72.38,72.5,1754848,73.74,73.81,72.38,72.5,1754848,0.0,1.0
2024-04-22,74.02,74.44,73.01,74.07,1627008,74.02,74.44,73.01,74.07,1627008,0.0,1.0
2024-04-23,74.92,75.11,73.7,74.2,1669229,74.92,75.11,73.7,74.2,1669229,0.0,1.0
2024-04-24,75.78,75.94,74.48,74.55,1319713,75.78,75.94,74.48,74.55,1319713,0.0,1.0
2024-04-25,76.38,77.14,75.66,76.2,1968258,76.38,77.14,75.66,76.2,1968258,0.0,1.0
2024-04-26,76.65,76.915,76.17,76.17,1101637,76.65,76.915,76.17,76.17,1101637,0.0,1.0
2024-04-29,75.53,76.89,75.22,76.25,1106358,75.53,76.89,75.22,76.25,1106358,0.0,1.0
2024-04-30,74.68,76.44,74.67,75.39,2192922,74.68,76.44,74.67,75.39,2192922,0.0,1.0
2024-05-01,75.25,75.79,74.0701,74.51,1418285,75.25,75.79,74.0701,74.51,1418285,0.0,1.0
2024-05-02,75.24,76.1,74.2,75.18,2055684,75.24,76.1,74.2,75.18,2055684,0.0,1.0
2024-05-03,73.98,75.71,73.93,75.3,1261856,73.98,75.71,73.93,75.3,1261856,0.0,1.0
2024-05-06,76.35,76.35,74.18,74.27,1647070,76.35,76.35,74.18,74.27,1647070,0.0,1.0
2024-05-07,77.04,77.5,76.47,76.73,1225535,77.04,77.5,76.47,76.73,1225535,0.0,1.0
2024-05-08,76.16,77.48,75.75,76.96,981319,76.16,77.48,75.75,76.96,981319,0.0,1.0
2024-05-09,77.74,78.175,76.1675,76.3,966297,77.74,78.175,76.1675,76.3,966297,0.0,1.0
2024-05-10,78.08,78.77,77.785,78.01,1104627,78.08,78.77,77.785,78.01,1104627,0.0,1.0
2024-05-13,78.47,80.52,77.71,78.23,2000275,78.47,80.52,77.71,78.23,2000275,0.0,1.0
2024-05-14,77.74,79.09,77.0,79.08,1229265,77.74,79.09,77.0,79.08,1229265,0.0,1.0
2024-05-15,77.27,78.5275,77.1,77.47,1025054,77.27,78.5275,77.1,77.47,1025054,0.0,1.0
2024-05-16,79.79,80.5,78.12,78.19,1535330,79.79,80.5,78.12,78.19,1535330,0.0,1.0
2024-05-17,79.76,79.96,79.04,79.74,910160,79.76,79.96,79.04,79.74,910160,0.0,1.0
2024-05-20,80.69,80.78,79.38,79.7,1911419,80.69,80.78,79.38,79.7,1911419,0.0,1.0
2024-05-21,80.47,81.19,79.75,81.0,1405530,80.47,81.19,79.75,81.0,1405530,0.0,1.0
2024-05-22,80.49,81.07,79.77,80.09,2722225,80.49,81.07,79.77,80.09,2722225,0.0,1.0
2024-05-23,83.2,85.11,80.2,80.61,3270448,83.2,85.11,80.2,80.61,3270448,0.0,1.0
2024-05-24,88.14,88.35,83.71,85.15,2706198,88.14,88.35,83.71,85.15,2706198,0.0,1.0
2024-05-28,87.13,87.5,85.8,87.23,2123852,87.13,87.5,85.8,87.23,2123852,0.0,1.0
2024-05-29,84.85,87.615,84.82,86.535,2059547,84.85,87.615,84.82,86.535,2059547,0.0,1.0
2024-05-30,86.14,87.04,84.97,85.3,1381121,86.14,87.04,84.97,85.3,1381121,0.0,1.0
2024-05-31,88.07,88.24,85.23,85.66,3548424,88.07,88.24,85.23,85.66,3548424,0.0,1.0
2024-06-03,86.66,88.95,86.39,87.2,1452417,86.66,88.95,86.39,87.2,1452417,0.0,1.0
2024-06-04,86.56,87.42,86.36,86.66,1015859,86.56,87.42,86.36,86.66,1015859,0.0,1.0
2024-06-05,86.09,87.72,85.96,86.57,1795753,86.09,87.72,85.96,86.57,1795753,0.0,1.0
2024-06-06,87.48,87.75,85.76,86.07,1645724,87.48,87.75,85.76,86.07,1645724,0.0,1.0
2024-06-07,88.44,88.69,87.07,87.48,1177647,88.44,88.69,87.07,87.48,1177647,0.0,1.0
2024-06-10,89.21,89.4,87.71,88.48,2199467,89.21,89.4,87.71,88.48,2199467,0.0,1.0
2024-06-11,88.46,89.18,87.33,89.18,1371169,88.46,89.18,87.33,89.18,1371169,0.0,1.0
2024-06-12,87.89,88.985,87.35,88.85,1209206,87.89,88.985,87.35,88.85,1209206,0.0,1.0
2024-06-13,88.16,88.63,86.9,88.25,867041,88.16,88.63,86.9,88.25,867041,0.0,1.0
2024-06-14,86.79,87.94,86.75,87.82,1274368,86.79,87.94,86.75,87.82,1274368,0.0,1.0
2024-06-17,89.54,89.87,86.51,86.89,1290856,89.54,89.87,86.51,86.89,1290856,0.0,1.0
2024-06-18,90.01,90.43,88.41,89.93,1232173,90.01,90.43,88.41,89.93,1232173,0.0,1.0
2024-06-20,88.56,90.3,88.38,89.73,1259620,88.56,90.3,88.38,89.73,1259620,0.0,1.0
2024-06-21,88.49,90.13,87.99,88.99,1940292,88.49,90.13,87.99,88.99,1940292,0.0,1.0
2024-06-24,88.53,89.62,88.245,88.32,1190052,88.53,89.62,88.245,88.32,1190052,0.0,1.0
2024-06-25,89.17,90.36,87.595,87.85,1780631,89.17,90.36,87.595,87.85,1780631,0.0,1.0
2024-06-26,88.27,89.775,87.84,88.82,1106789,88.27,89.775,87.84,88.82,1106789,0.0,1.0
2024-06-27,87.56,88.4699,87.24,88.0,1061520,87.56,88.4699,87.24,88.0,1061520,0.0,1.0
2024-06-28,87.84,88.3599,86.65,87.22,2829290,87.84,88.3599,86.65,87.22,2829290,0.0,1.0
2024-07-01,86.79,88.62,86.54,87.94,902548,86.79,88.62,86.54,87.94,902548,0.0,1.0
2024-07-02,85.63,86.79,85.25,86.51,1300477,85.63,86.79,85.25,86.51,1300477,0.0,1.0
2024-07-03,86.1,86.175,84.36,85.73,700395,86.1,86.175,84.36,85.73,700395,0.0,1.0
2024-07-05,87.97,88.26,85.3,86.01,1822176,87.97,88.26,85.3,86.01,1822176,0.0,1.0
2024-07-08,87.79,88.87,87.3,88.07,1225260,87.79,88.87,87.3,88.07,1225260,0.0,1.0
2024-07-09,88.08,89.29,87.68,88.87,1360756,88.08,89.29,87.68,88.87,1360756,0.0,1.0
2024-07-10,89.63,89.84,88.21,88.99,1553960,89.63,89.84,88.21,88.99,1553960,0.0,1.0
2024-07-11,90.65,92.37,89.601,90.0,1744545,90.65,92.37,89.601,90.0,1744545,0.0,1.0
2024-07-12,90.39,91.5704,90.31,90.86,1177267,90.39,91.5704,90.31,90.86,1177267,0.0,1.0
2024-07-15,90.13,91.0,89.35,90.0,1375499,90.13,91.0,89.35,90.0,1375499,0.0,1.0
2024-07-16,91.38,91.82,89.87,90.41,1461135,91.38,91.82,89.87,90.41,1461135,0.0,1.0
2024-07-17,90.97,91.43,90.32,90.73,1049227,90.97,91.43,90.32,90.73,1049227,0.0,1.0
2024-07-18,90.09,91.31,89.62,90.68,1034613,90.09,91.31,89.62,90.68,1034613,0.0,1.0
2024-07-19,89.26,90.57,89.14,90.43,905364,89.26,90.57,89.14,90.43,905364,0.0,1.0
2024-07-22,91.21,91.33,89.2386,89.29,1059369,91.21,91.33,89.2386,89.29,1059369,0.0,1.0
2024-07-23,91.14,91.5347,90.66,91.02,879193,91.14,91.5347,90.66,91.02,879193,0.0,1.0
2024-07-24,89.29,90.8,89.11,90.78,1769764,89.29,90.8,89.11,90.78,1769764,0.0,1.0
2024-07-25,88.37,89.5196,88.14,89.38,1352033,88.37,89.5196,88.14,89.38,1352033,0.0,1.0
2024-07-26,87.96,89.4,87.47,88.63,1333940,87.96,89.4,87.47,88.63,1333940,0.0,1.0
2024-07-29,87.96,88.9,87.635,88.05,1134698,87.96,88.9,87.635,88.05,1134698,0.0,1.0
2024-07-30,88.52,89.15,87.91,88.18,1235474,88.52,89.15,87.91,88.18,1235474,0.0,1.0
2024-07-31,87.96,88.75,86.47,88.62,1969377,87.96,88.75,86.47,88.62,1969377,0.0,1.0
2024-08-01,87.8,88.85,86.5,88.35,2100618,87.8,88.85,86.5,88.35,2100618,0.0,1.0
2024-08-02,86.85,87.08,85.7,87.08,915353,86.85,87.08,85.7,87.08,915353,0.0,1.0
2024-08-05,85.21,86.36,83.84,85.03,1404833,85.21,86.36,83.84,85.03,1404833,0.0,1.0
2024-08-06,85.28,86.125,84.84,85.43,1675808,85.28,86.125,84.84,85.43,1675808,0.0,1.0
2024-08-07,83.52,85.93,83.3,84.71,1164162,83.52,85.93,83.3,84.71,1164162,0.0,1.0
2024-08-08,84.22,85.16,83.88,84.01,1060316,84.22,85.16,83.88,84.01,1060316,0.0,1.0
2024-08-09,83.56,84.22,82.82,84.03,1294163,83.56,84.22,82.82,84.03,1294163,0.0,1.0
2024-08-12,84.35,84.62,83.535,83.72,1253320,84.35,84.62,83.535,83.72,1253320,0.0,1.0
2024-08-13,83.66,84.3,82.8,84.23,1339147,83.66,84.3,82.8,84.23,1339147,0.0,1.0
2024-08-14,82.47,84.005,82.05,83.83,1644666,82.47,84.005,82.05,83.83,1644666,0.0,1.0
2024-08-15,85.53,87.54,84.775,85.24,2064193,85.53,87.54,84.775,85.24,2064193,0.0,1.0
2024-08-16,86.65,86.75,84.96,85.36,1460273,86.65,86.75,84.96,85.36,1460273,0.0,1.0
2024-08-19,87.25,87.92,86.44,86.68,1250950,87.25,87.92,86.44,86.68,1250950,0.0,1.0
2024-08-20,86.49,87.71,86.12,87.23,1454031,86.49,87.71,86.12,87.23,1454031,0.0,1.0
2024-08-21,87.62,88.9671,87.18,88.13,2351584,87.62,88.9671,87.18,88.13,2351584,0.0,1.0
2024-08-22,81.66,83.49,80.13,82.86,6215758,81.66,83.49,80.13,82.86,6215758,0.0,1.0
2024-08-23,82.77,82.91,81.34,81.75,1862876,82.77,82.91,81.34,81.75,1862876,0.0,1.0
2024-08-26,84.05,84.08,82.1001,83.57,1965604,84.05,84.08,82.1001,83.57,1965604,0.0,1.0
2024-08-27,81.87,83.4,80.97,83.16,1728449,81.87,83.4,80.97,83.16,1728449,0.0,1.0
2024-08-28,82.56,82.67,81.46,82.08,1798461,82.56,82.67,81.46,82.08,1798461,0.0,1.0
2024-08-29,79.28,82.47,79.21,82.31,2615188,79.28,82.47,79.21,82.31,2615188,0.0,1.0
2024-08-30,79.96,80.245,79.4379,79.44,1841746,79.96,80.245,79.4379,79.44,1841746,0.0,1.0
2024-09-03,79.08,80.51,78.62,80.06,1619100,79.08,80.51,78.62,80.06,1619100,0.0,1.0
2024-09-04,78.58,79.093,77.53,78.72,1501094,78.58,79.093,77.53,78.72,1501094,0.0,1.0
2024-09-05,78.28,79.12,77.7,78.68,1544672,78.28,79.12,77.7,78.68,1544672,0.0,1.0
2024-09-06,76.83,78.71,76.33,78.11,1310199,76.83,78.71,76.33,78.11,1310199,0.0,1.0
2024-09-09,77.7,77.765,76.52,76.7,1685338,77.7,77.765,76.52,76.7,1685338,0.0,1.0
2024-09-10,78.15,78.7,77.53,77.85,2015170,78.15,78.7,77.53,77.85,2015170,0.0,1.0
2024-09-11,78.5,78.6954,77.08,77.99,1745328,78.5,78.6954,77.08,77.99,1745328,0.0,1.0
2024-09-12,80.75,80.82,78.66,78.66,1572455,80.75,80.82,78.66,78.66,1572455,0.0,1.0
2024-09-13,81.47,82.49,80.87,81.01,1407985,81.47,82.49,80.87,81.01,1407985,0.0,1.0
2024-09-16,80.57,81.63,80.23,81.57,1853390,80.57,81.63,80.23,81.57,1853390,0.0,1.0
2024-09-17,79.86,80.51,79.55,80.49,1227812,79.86,80.51,79.55,80.49,1227812,0.0,1.0
2024-09-18,80.19,81.415,80.08,81.31,1253942,80.19,81.415,80.08,81.31,1253942,0.0,1.0
2024-09-19,80.95,81.5,80.4301,80.69,1032269,80.95,81.5,80.4301,80.69,1032269,0.0,1.0
2024-09-20,80.99,81.25,80.425,81.08,1712068,80.99,81.25,80.425,81.08,1712068,0.0,1.0
2024-09-23,81.48,81.5,80.47,81.15,1088378,81.48,81.5,80.47,81.15,1088378,0.0,1.0
2024-09-24,82.04,82.38,81.285,81.56,1070848,82.04,82.38,81.285,81.56,1070848,0.0,1.0
2024-09-25,82.14,82.48,81.19,82.47,982200,82.14,82.48,81.19,82.47,982200,0.0,1.0
2024-09-26,82.06,82.67,81.5,82.05,1201549,82.06,82.67,81.5,82.05,1201549,0.0,1.0
2024-09-27,82.02,82.72,81.63,82.31,1097793,82.02,82.72,81.63,82.31,1097793,0.0,1.0
2024-09-30,82.48,83.17,81.835,82.01,1101560,82.48,83.17,81.835,82.01,1101560,0.0,1.0
2024-10-01,84.48,84.68,81.8401,82.54,1537339,84.48,84.68,81.8401,82.54,1537339,0.0,1.0
2024-10-02,83.95,84.93,83.46,84.4,1342483,83.95,84.93,83.46,84.4,1342483,0.0,1.0
2024-10-03,85.63,85.64,83.805,83.85,1625440,85.63,85.64,83.805,83.85,1625440,0.0,1.0
2024-10-04,86.5,87.615,86.05,86.39,1557584,86.5,87.615,86.05,86.39,1557584,0.0,1.0
2024-10-07,87.11,87.48,86.21,86.5,1689844,87.11,87.48,86.21,86.5,1689844,0.0,1.0
2024-10-08,88.58,88.79,86.66,86.66,1494420,88.58,88.79,86.66,86.66,1494420,0.0,1.0
2024-10-09,88.1,88.54,87.65,88.51,2221748,88.1,88.54,87.65,88.51,2221748,0.0,1.0
2024-10-10,87.24,88.0,86.24,88.0,1250141,87.24,88.0,86.24,88.0,1250141,0.0,1.0
2024-10-11,86.77,87.17,86.33,86.97,1323781,86.77,87.17,86.33,86.97,1323781,0.0,1.0
2024-10-14,85.36,87.07,84.92,86.8,1572370,85.36,87.07,84.92,86.8,1572370,0.0,1.0
2024-10-15,86.97,87.77,85.15,85.35,1322534,86.97,87.77,85.15,85.35,1322534,0.0,1.0
2024-10-16,86.16,87.46,86.08,86.8,1362788,86.16,87.46,86.08,86.8,1362788,0.0,1.0
2024-10-17,85.62,86.32,84.66,86.32,1133570,85.62,86.32,84.66,86.32,1133570,0.0,1.0
2024-10-18,87.81,88.08,85.38,85.75,1192337,87.81,88.08,85.38,85.75,1192337,0.0,1.0
2024-10-21,86.5,88.17,85.57,87.98,1090544,86.5,88.17,85.57,87.98,1090544,0.0,1.0
2024-10-22,85.99,87.02,85.69,86.85,834989,85.99,87.02,85.69,86.85,834989,0.0,1.0
2024-10-23,85.58,86.03,85.23,85.6,980894,85.58,86.03,85.23,85.6,980894,0.0,1.0
2024-10-24,85.12,86.11,84.69,85.67,977051,85.12,86.11,84.69,85.67,977051,0.0,1.0
2024-10-25,84.67,86.07,84.46,86.07,643194,84.67,86.07,84.46,86.07,643194,0.0,1.0
2024-10-28,85.33,85.78,84.56,85.06,937144,85.33,85.78,84.56,85.06,937144,0.0,1.0
2024-10-29,84.8,85.79,84.33,84.92,765066,84.8,85.79,84.33,84.92,765066,0.0,1.0
2024-10-30,84.94,85.63,84.5,84.64,632359,84.94,85.63,84.5,84.64,632359,0.0,1.0
2024-10-31,84.73,85.697,84.27,85.13,913956,84.73,85.697,84.27,85.13,913956,0.0,1.0
2024-11-01,85.64,86.0492,84.63,84.73,916488,85.64,86.0492,84.63,84.73,916488,0.0,1.0
2024-11-04,86.75,87.4389,85.575,85.64,833539,86.75,87.4389,85.575,85.64,833539,0.0,1.0
2024-11-05,88.08,88.66,86.51,86.51,983155,88.08,88.66,86.51,86.51,983155,0.0,1.0
2024-11-06,89.22,90.29,86.46,90.0,1562947,89.22,90.29,86.46,90.0,1562947,0.0,1.0
2024-11-07,89.33,91.28,88.515,88.99,986071,89.33,91.28,88.515,88.99,986071,0.0,1.0
2024-11-08,90.29,90.83,89.47,89.69,932941,90.29,90.83,89.47,89.69,932941,0.0,1.0
2024-11-11,89.62,90.7,89.47,90.52,903130,89.62,90.7,89.47,90.52,903130,0.0,1.0
2024-11-12,89.05,89.2646,87.753,88.72,1302165,89.05,89.2646,87.753,88.72,1302165,0.0,1.0
2024-11-13,88.47,89.92,88.07,89.25,1336469,88.47,89.92,88.07,89.25,1336469,0.0,1.0
2024-11-14,86.97,89.25,86.92,88.5,1019036,86.97,89.25,86.92,88.5,1019036,0.0,1.0
2024-11-15,87.27,89.0,87.2,87.88,1112990,87.27,89.0,87.2,87.88,1112990,0.0,1.0
2024-11-18,86.81,88.7,86.0,88.06,1396667,86.81,88.7,86.0,88.06,1396667,0.0,1.0
2024-11-19,86.33,89.27,86.16,88.75,1971611,86.33,89.27,86.16,88.75,1971611,0.0,1.0
2024-11-20,85.7,85.82,83.92,84.9,2966662,85.7,85.82,83.92,84.9,2966662,0.0,1.0
2024-11-21,92.79,94.67,85.38,89.49,5782200,92.79,94.67,85.38,89.49,5782200,0.0,1.0
2024-11-22,96.74,97.53,93.375,93.52,2958469,96.74,97.53,93.375,93.52,2958469,0.0,1.0
2024-11-25,98.4,99.91,97.34,98.49,2462902,98.4,99.91,97.34,98.49,2462902,0.0,1.0
2024-11-26,97.06,98.94,96.72,98.21,1831382,97.06,98.94,96.72,98.21,1831382,0.0,1.0
2024-11-27,96.77,98.44,96.43,98.36,1310032,96.77,98.44,96.43,98.36,1310032,0.0,1.0
2024-11-29,96.3,97.108,96.3,96.85,928408,96.3,97.108,96.3,96.85,928408,0.0,1.0
2024-12-02,95.21,97.29,94.93,96.28,1963452,95.21,97.29,94.93,96.28,1963452,0.0,1.0
2024-12-03,96.27,96.39,94.8,95.32,1893794,96.27,96.39,94.8,95.32,1893794,0.0,1.0
2024-12-04,97.17,97.2,95.47,96.02,1137092,97.17,97.2,95.47,96.02,1137092,0.0,1.0
2024-12-05,96.05,97.49,95.68,96.64,936081,96.05,97.49,95.68,96.64,936081,0.0,1.0
2024-12-06,95.6,97.25,95.045,96.15,2309806,95.6,97.25,95.045,96.15,2309806,0.0,1.0
2024-12-09,95.62,96.57,94.25,95.6,1488847,95.62,96.57,94.25,95.6,1488847,0.0,1.0
2024-12-10,97.93,99.31,95.71,95.79,2019092,97.93,99.31,95.71,95.79,2019092,0.0,1.0
2024-12-11,99.75,100.74,98.23,98.23,2088604,99.75,100.74,98.23,98.23,2088604,0.0,1.0
2024-12-12,98.53,100.19,98.45,100.05,1322266,98.53,100.19,98.45,100.05,1322266,0.0,1.0
2024-12-13,97.54,98.785,96.565,98.61,1072921,97.54,98.785,96.565,98.61,1072921,0.0,1.0
2024-12-16,97.55,99.14,97.11,97.15,1407497,97.55,99.14,97.11,97.15,1407497,0.0,1.0
2024-12-17,97.52,98.07,96.83,96.9,2126551,97.52,98.07,96.83,96.9,2126551,0.0,1.0
2024-12-18,94.32,98.43,94.17,97.02,1781102,94.32,98.43,94.17,97.02,1781102,0.0,1.0
2024-12-19,94.0,96.56,93.45,95.7,1287204,94.0,96.56,93.45,95.7,1287204,0.0,1.0
2024-12-20,93.77,95.07,93.0,93.97,2894470,93.77,95.07,93.0,93.97,2894470,0.0,1.0
2024-12-23,93.1,94.22,92.63,93.32,1275115,93.1,94.22,92.63,93.32,1275115,0.0,1.0
2024-12-24,93.79,93.845,92.63,93.1,410799,93.79,93.845,92.63,93.1,410799,0.0,1.0
2024-12-26,94.44,94.61,93.26,93.7,661933,94.44,94.61,93.26,93.7,661933,0.0,1.0
2024-12-27,92.79,93.98,92.54,93.61,699053,92.79,93.98,92.54,93.61,699053,0.0,1.0
2024-12-30,89.6,92.0,89.26,92.0,1460869,89.6,92.0,89.26,92.0,1460869,0.0,1.0
2024-12-31,89.35,90.12,88.6,89.79,1002081,89.35,90.12,88.6,89.79,1002081,0.0,1.0
2025-01-02,88.2,90.02,88.03,89.59,1039706,88.2,90.02,88.03,89.59,1039706,0.0,1.0
2025-01-03,88.0,89.18,87.465,88.45,1936900,88.0,89.18,87.465,88.45,1936900,0.0,1.0
2025-01-06,90.69,91.33,88.3,88.3,1628261,90.69,91.33,88.3,88.3,1628261,0.0,1.0
2025-01-07,91.06,91.82,90.21,90.61,1357881,91.06,91.82,90.21,90.61,1357881,0.0,1.0
2025-01-08,92.57,92.99,90.37,90.73,1286910,92.57,92.99,90.37,90.73,1286910,0.0,1.0
2025-01-10,96.57,96.99,93.02,93.02,2926807,96.57,96.99,93.02,93.02,2926807,0.0,1.0
2025-01-13,96.0,96.57,94.47,95.94,2674272,96.0,96.57,94.47,95.94,2674272,0.0,1.0
2025-01-14,93.61,96.99,92.88,96.67,1660184,93.61,96.99,92.88,96.67,1660184,0.0,1.0
2025-01-15,91.93,95.64,91.45,94.63,1949599,91.93,95.64,91.45,94.63,1949599,0.0,1.0
2025-01-16,94.43,94.82,91.43,91.78,1102895,94.43,94.82,91.43,91.78,1102895,0.0,1.0
2025-01-17,95.05,95.33,93.71,94.71,813679,95.05,95.33,93.71,94.71,813679,0.0,1.0
2025-01-21,97.5,97.94,95.555,96.01,1774108,97.5,97.94,95.555,96.01,1774108,0.0,1.0
2025-01-22,95.2,97.92,93.86,97.77,1698717,95.2,97.92,93.86,97.77,1698717,0.0,1.0
2025-01-23,97.04,97.085,94.64,95.16,1499922,97.04,97.085,94.64,95.16,1499922,0.0,1.0
2025-01-24,97.05,98.42,96.6919,96.77,1498076,97.05,98.42,96.6919,96.77,1498076,0.0,1.0
2025-01-27,99.55,99.58,97.19,97.36,1214987,99.55,99.58,97.19,97.36,1214987,0.0,1.0
2025-01-28,98.66,99.35,98.11,99.26,856304,98.66,99.35,98.11,99.26,856304,0.0,1.0
2025-01-29,98.91,99.88,98.76,98.96,913463,98.91,99.88,98.76,98.96,913463,0.0,1.0
2025-01-30,99.99,100.23,99.03,99.12,955318,99.99,100.23,99.03,99.12,955318,0.0,1.0
2025-01-31,99.05,100.15,98.72,99.86,1573294,99.05,100.15,98.72,99.86,1573294,0.0,1.0
2025-02-03,99.62,100.16,96.62,97.79,1117524,99.62,100.16,96.62,97.79,1117524,0.0,1.0
2025-02-04,102.7,103.055,99.2,100.1,1978493,102.7,103.055,99.2,100.1,1978493,0.0,1.0
2025-02-05,104.8,104.94,102.53,102.7,1147467,104.8,104.94,102.53,102.7,1147467,0.0,1.0
2025-02-06,105.64,105.97,104.29,105.09,1261365,105.64,105.97,104.29,105.09,1261365,0.0,1.0
2025-02-07,104.43,105.97,102.9125,105.26,1961004,104.43,105.97,102.9125,105.26,1961004,0.0,1.0
2025-02-10,106.3,107.06,103.49,104.49,1517200,106.3,107.06,103.49,104.49,1517200,0.0,1.0
2025-02-11,106.97,107.29,105.37,105.79,1857588,106.97,107.29,105.37,105.79,1857588,0.0,1.0
2025-02-12,106.67,107.61,104.7665,105.97,1557047,106.67,107.61,104.7665,105.97,1557047,0.0,1.0
2025-02-13,106.95,108.0,105.89,107.14,1879412,106.95,108.0,105.89,107.14,1879412,0.0,1.0
2025-02-14,105.95,107.7,105.75,106.98,1294151,105.95,107.7,105.75,106.98,1294151,0.0,1.0
2025-02-18,105.2,107.3,104.7328,106.26,1245190,105.2,107.3,104.7328,106.26,1245190,0.0,1.0
2025-02-19,105.5,106.31,104.87,106.31,1452311,105.5,106.31,104.87,106.31,1452311,0.0,1.0
2025-02-20,103.6,104.92,102.36,104.0,1220041,103.6,104.92,102.36,104.0,1220041,0.0,1.0
2025-02-21,101.49,103.815,99.54,103.6,1653747,101.49,103.815,99.54,103.6,1653747,0.0,1.0
2025-02-24,103.25,103.8,100.85,101.46,1303186,103.25,103.8,100.85,101.46,1303186,0.0,1.0
2025-02-25,105.19,105.51,103.54,103.61,1635658,105.19,105.51,103.54,103.61,1635658,0.0,1.0
2025-02-26,100.32,105.94,100.3,104.73,2015187,100.32,105.94,100.3,104.73,2015187,0.0,1.0
2025-02-27,99.81,101.71,99.29,100.95,1799676,99.81,101.71,99.29,100.95,1799676,0.0,1.0
2025-02-28,101.26,101.31,99.24,99.97,1926704,101.26,101.31,99.24,99.97,1926704,0.0,1.0
2025-03-03,99.41,103.99,99.01,101.71,1750976,99.41,103.99,99.01,101.71,1750976,0.0,1.0
2025-03-04,101.09,102.82,97.64,98.24,2888154,101.09,102.82,97.64,98.24,2888154,0.0,1.0
2025-03-05,100.09,101.68,99.44,99.75,2482239,100.09,101.68,99.44,99.75,2482239,0.0,1.0
2025-03-06,112.33,113.8,101.825,103.11,5476174,112.33,113.8,101.825,103.11,5476174,0.0,1.0
2025-03-07,115.5,116.0,109.0,109.85,3677614,115.5,116.0,109.0,109.85,3677614,0.0,1.0
2025-03-10,115.38,118.4,114.625,114.68,3546006,115.38,118.4,114.625,114.68,3546006,0.0,1.0
2025-03-11,111.54,114.31,111.33,113.01,2360760,111.54,114.31,111.33,113.01,2360760,0.0,1.0
2025-03-12,108.56,111.94,107.99,111.71,2409118,108.56,111.94,107.99,111.71,2409118,0.0,1.0
2025-03-13,108.03,110.0,107.6804,108.95,2065941,108.03,110.0,107.6804,108.95,2065941,0.0,1.0
2025-03-14,109.07,109.56,106.46,107.82,2047596,109.07,109.56,106.46,107.82,2047596,0.0,1.0
2025-03-17,112.18,112.905,109.32,109.33,1426754,112.18,112.905,109.32,109.33,1426754,0.0,1.0
2025-03-18,110.52,112.225,110.48,111.56,1116166,110.52,112.225,110.48,111.56,1116166,0.0,1.0
2025-03-19,110.01,111.2773,109.21,110.46,1439260,110.01,111.2773,109.21,110.46,1439260,0.0,1.0
2025-03-20,108.63,110.228,108.41,109.54,1082700,108.63,110.228,108.41,109.54,1082700,0.0,1.0
2025-03-21,110.19,110.5,106.71,108.15,2649232,110.19,110.5,106.71,108.15,2649232,0.0,1.0
2025-03-24,110.76,111.1685,108.75,109.85,1528105,110.76,111.1685,108.75,109.85,1528105,0.0,1.0
2025-03-25,109.48,110.95,109.26,110.34,1586390,109.48,110.95,109.26,110.34,1586390,0.0,1.0
2025-03-26,110.49,111.06,109.5125,109.87,1082432,110.49,111.06,109.5125,109.87,1082432,0.0,1.0
2025-03-27,112.48,112.98,109.46,110.82,1636942,112.48,112.98,109.46,110.82,1636942,0.0,1.0
2025-03-28,111.91,113.27,110.78,112.03,1599458,111.91,113.27,110.78,112.03,1599458,0.0,1.0
2025-03-31,114.1,114.99,111.535,111.72,2308780,114.1,114.99,111.535,111.72,2308780,0.0,1.0
2025-04-01,114.88,116.2,113.76,114.49,2529947,114.88,116.2,113.76,114.49,2529947,0.0,1.0
2025-04-02,114.97,116.29,113.59,114.51,1266141,114.97,116.29,113.59,114.51,1266141,0.0,1.0
2025-04-03,118.49,118.99,112.56,112.57,3388323,118.49,118.99,112.56,112.57,3388323,0.0,1.0
2025-04-04,115.41,120.43,115.01,116.99,4219028,115.41,120.43,115.01,116.99,4219028,0.0,1.0
2025-04-07,114.53,117.02,110.5,112.43,3676472,114.53,117.02,110.5,112.43,3676472,0.0,1.0
2025-04-08,111.99,115.9499,111.61,115.9,3252708,111.99,115.9499,111.61,115.9,3252708,0.0,1.0
2025-04-09,113.1,117.35,111.0,111.0,4037102,113.1,117.35,111.0,111.0,4037102,0.0,1.0
2025-04-10,117.3,118.81,113.09,113.09,3202799,117.3,118.81,113.09,113.09,3202799,0.0,1.0
2025-04-11,117.36,117.92,114.76,117.43,2649239,117.36,117.92,114.76,117.43,2649239,0.0,1.0
2025-04-14,119.94,120.63,117.34,117.87,2199194,119.94,120.63,117.34,117.87,2199194,0.0,1.0
2025-04-15,118.76,121.1,118.74,119.74,1471189,118.76,121.1,118.74,119.74,1471189,0.0,1.0
2025-04-16,115.83,119.8861,115.64,119.0,1596266,115.83,119.8861,115.64,119.0,1596266,0.0,1.0
2025-04-17,118.45,119.28,115.5642,115.6,1883836,118.45,119.28,115.5642,115.6,1883836,0.0,1.0
2025-04-21,114.02,119.0,112.91,118.81,1994477,114.02,119.0,112.91,118.81,1994477,0.0,1.0
2025-04-22,115.06,115.6,113.1,114.18,2143330,115.06,115.6,113.1,114.18,2143330,0.0,1.0
2025-04-23,114.03,116.05,112.37,114.97,2337571,114.03,116.05,112.37,114.97,2337571,0.0,1.0
2025-04-24,112.46,113.915,111.7,113.57,1541168,112.46,113.915,111.7,113.57,1541168,0.0,1.0
2025-04-25,111.99,112.955,110.81,112.41,1438003,111.99,112.955,110.81,112.41,1438003,0.0,1.0
2025-04-28,115.04,115.11,112.49,112.49,2098926,115.04,115.11,112.49,112.49,2098926,0.0,1.0
2025-04-29,116.46,116.84,113.39,114.35,1296574,116.46,116.84,113.39,114.35,1296574,0.0,1.0
2025-04-30,117.56,117.9,115.69,117.39,1276716,117.56,117.9,115.69,117.39,1276716,0.0,1.0
2025-05-01,117.26,118.23,115.72,115.83,1315919,117.26,118.23,115.72,115.83,1315919,0.0,1.0
2025-05-02,117.39,118.8,117.04,117.96,965730,117.39,118.8,117.04,117.96,965730,0.0,1.0
2025-05-05,119.44,119.75,117.63,119.29,1622759,119.44,119.75,117.63,119.29,1622759,0.0,1.0
2025-05-06,119.83,119.97,118.55,118.56,1195957,119.83,119.97,118.55,118.56,1195957,0.0,1.0
2025-05-07,119.38,120.33,118.8,119.37,1109654,119.38,120.33,118.8,119.37,1109654,0.0,1.0
2025-05-08,114.73,119.435,114.615,119.06,1935812,114.73,119.435,114.615,119.06,1935812,0.0,1.0
2025-05-09,114.63,115.0,113.13,114.72,1120810,114.63,115.0,113.13,114.72,1120810,0.0,1.0
2025-05-12,111.71,114.6,109.0551,114.6,3347767,111.71,114.6,109.0551,114.6,3347767,0.0,1.0
2025-05-13,107.85,112.0943,107.02,111.69,2718203,107.85,112.0943,107.02,111.69,2718203,0.0,1.0
2025-05-14,108.43,109.05,106.41,107.8,2123811,108.43,109.05,106.41,107.8,2123811,0.0,1.0
2025-05-15,111.39,111.39,108.5128,108.78,1751043,111.39,111.39,108.5128,108.78,1751043,0.0,1.0
2025-05-16,116.38,116.68,111.35,111.56,2876708,116.38,116.68,111.35,111.56,2876708,0.0,1.0
2025-05-19,118.32,118.41,115.521,116.0,2479937,118.32,118.41,115.521,116.0,2479937,0.0,1.0
2025-05-20,119.08,119.3,117.47,118.6,2047431,119.08,119.3,117.47,118.6,2047431,0.0,1.0
2025-05-21,117.5,118.77,115.51,116.24,2607841,117.5,118.77,115.51,116.24,2607841,0.0,1.0
2025-05-22,115.97,120.08,114.34,120.08,3195919,115.97,120.08,114.34,120.08,3195919,0.0,1.0
2025-05-23,116.48,116.65,113.5,115.83,1418245,116.48,116.65,113.5,115.83,1418245,0.0,1.0
2025-05-27,114.95,116.995,114.03,116.35,1599026,114.95,116.995,114.03,116.35,1599026,0.0,1.0
2025-05-28,112.03,115.07,112.01,114.55,1531786,112.03,115.07,112.01,114.55,1531786,0.0,1.0
2025-05-29,111.04,112.55,109.75,112.4,1755676,111.04,112.55,109.75,112.4,1755676,0.0,1.0
2025-05-30,113.21,114.14,111.4168,112.21,2019181,113.21,114.14,111.4168,112.21,2019181,0.0,1.0
2025-06-02,111.7,113.87,110.89,112.18,2055621,111.7,113.87,110.89,112.18,2055621,0.0,1.0
2025-06-03,111.8,112.7,110.1,111.96,1678079,111.8,112.7,110.1,111.96,1678079,0.0,1.0
2025-06-04,111.28,112.14,110.3697,112.0,1477740,111.28,112.14,110.3697,112.0,1477740,0.0,1.0
2025-06-05,109.06,110.915,108.33,110.9,1991847,109.06,110.915,108.33,110.9,1991847,0.0,1.0
2025-06-06,111.11,111.61,108.57,109.06,1800688,111.11,111.61,108.57,109.06,1800688,0.0,1.0
2025-06-09,110.09,111.1,108.57,111.1,1510567,110.09,111.1,108.57,111.1,1510567,0.0,1.0
2025-06-10,109.23,111.27,108.78,110.49,1180211,109.23,111.27,108.78,110.49,1180211,0.0,1.0
2025-06-11,108.72,110.01,108.14,109.06,1199214,108.72,110.01,108.14,109.06,1199214,0.0,1.0
2025-06-12,109.66,109.71,107.93,108.95,1065075,109.66,109.71,107.93,108.95,1065075,0.0,1.0
2025-06-13,110.62,111.46,109.605,109.69,1445658,110.62,111.46,109.605,109.69,1445658,0.0,1.0
2025-06-16,108.9,111.5699,108.76,110.93,1251690,108.9,111.5699,108.76,110.93,1251690,0.0,1.0
2025-06-17,109.5,109.975,108.1603,108.9,1134752,109.5,109.975,108.1603,108.9,1134752,0.0,1.0
2025-06-18,108.28,110.0104,108.16,110.01,1132463,108.28,110.0104,108.16,110.01,1132463,0.0,1.0
2025-06-20,110.38,110.73,108.67,108.67,1630789,110.38,110.73,108.67,108.67,1630789,0.0,1.0
2025-06-23,114.81,115.0,110.99,111.03,1832487,114.81,115.0,110.99,111.03,1832487,0.0,1.0
2025-06-24,114.09,115.16,112.76,113.84,1371870,114.09,115.16,112.76,113.84,1371870,0.0,1.0
2025-06-25,113.75,114.46,112.8201,113.75,1111937,113.75,114.46,112.8201,113.75,1111937,0.0,1.0
2025-06-26,113.49,115.1399,112.93,113.79,1651743,113.49,115.1399,112.93,113.79,1651743,0.0,1.0
2025-06-27,114.25,115.43,112.33,113.57,2326771,114.25,115.43,112.33,113.57,2326771,0.0,1.0
2025-06-30,107.83,113.475,105.89,113.0,4282651,107.83,113.475,105.89,113.0,4282651,0.0,1.0
2025-07-01,107.04,108.38,105.85,107.85,2229927,107.04,108.38,105.85,107.85,2229927,0.0,1.0
2025-07-02,109.14,109.43,106.235,107.15,2067263,109.14,109.43,106.235,107.15,2067263,0.0,1.0
2025-07-03,109.44,109.74,107.73,108.35,722048,109.44,109.74,107.73,108.35,722048,0.0,1.0
2025-07-07,110.49,110.55,107.72,109.46,1684414,110.49,110.55,107.72,109.46,1684414,0.0,1.0
2025-07-08,107.64,110.15,107.16,109.17,1565825,107.64,110.15,107.16,109.17,1565825,0.0,1.0
2025-07-09,107.53,107.53,104.84,107.38,1893349,107.53,107.53,104.84,107.38,1893349,0.0,1.0
2025-07-10,106.7,107.84,106.17,107.12,1238133,106.7,107.84,106.17,107.12,1238133,0.0,1.0
2025-07-11,106.51,107.33,105.9784,106.7,1292810,106.51,107.33,105.9784,106.7,1292810,0.0,1.0
2025-07-14,107.44,108.065,106.21,106.69,1151153,107.44,108.065,106.21,106.69,1151153,0.0,1.0
2025-07-15,105.41,107.425,105.41,106.77,1169721,105.41,107.425,105.41,106.77,1169721,0.0,1.0
2025-07-16,104.01,105.58,103.22,105.11,1552960,104.01,105.58,103.22,105.11,1552960,0.0,1.0
2025-07-17,105.18,105.3325,104.0,104.01,1451191,105.18,105.3325,104.0,104.01,1451191,0.0,1.0
2025-07-18,104.71,106.24,104.43,105.24,1181433,104.71,106.24,104.43,105.24,1181433,0.0,1.0
2025-07-21,104.72,105.89,104.59,104.82,1089868,104.72,105.89,104.59,104.82,1089868,0.0,1.0
2025-07-22,104.66,106.42,104.65,105.13,1331316,104.66,106.42,104.65,105.13,1331316,0.0,1.0
2025-07-23,104.7,106.13,104.34,104.61,1814038,104.7,106.13,104.34,104.61,1814038,0.0,1.0
2025-07-24,103.55,105.44,102.94,105.01,1414749,103.55,105.44,102.94,105.01,1414749,0.0,1.0
2025-07-25,104.2,105.57,103.32,103.85,1525235,104.2,105.57,103.32,103.85,1525235,0.0,1.0
2025-07-28,103.86,104.62,103.34,104.28,1422256,103.86,104.62,103.34,104.28,1422256,0.0,1.0
2025-07-29,105.03,106.34,103.55,104.05,1501851,105.03,106.34,103.55,104.05,1501851,0.0,1.0
2025-07-30,105.19,105.52,104.27,104.78,1289165,105.19,105.52,104.27,104.78,1289165,0.0,1.0
2025-07-31,105.9,107.1,104.47,104.5,1997050,105.9,107.1,104.47,104.5,1997050,0.0,1.0
2025-08-01,109.98,110.32,106.2,107.0,2999289,109.98,110.32,106.2,107.0,2999289,0.0,1.0
2025-08-04,107.79,110.92,107.63,108.98,2115109,107.79,110.92,107.63,108.98,2115109,0.0,1.0
2025-08-05,106.56,107.87,105.88,107.26,1507990,106.56,107.87,105.88,107.26,1507990,0.0,1.0
2025-08-06,108.67,109.84,106.51,106.58,1726185,108.67,109.84,106.51,106.58,1726185,0.0,1.0
2025-08-07,108.55,109.74,108.31,108.67,1210381,108.55,109.74,108.31,108.67,1210381,0.0,1.0
2025-08-08,108.12,110.71,107.405,108.9,1500812,108.12,110.71,107.405,108.9,1500812,0.0,1.0
2025-08-11,107.44,108.715,107.29,108.19,1981210,107.44,108.715,107.29,108.19,1981210,0.0,1.0
2025-08-12,107.89,108.85,106.0801,107.97,2756272,107.89,108.85,106.0801,107.97,2756272,0.0,1.0
2025-08-13,103.43,106.65,101.21,106.42,4075499,103.43,106.65,101.21,106.42,4075499,0.0,1.0
2025-08-14,102.86,104.3,102.21,103.63,1357798,102.86,104.3,102.21,103.63,1357798,0.0,1.0
2025-08-15,103.24,103.52,101.27,102.25,2621904,103.24,103.52,101.27,102.25,2621904,0.0,1.0
2025-08-18,104.96,105.06,103.62,103.84,2597850,104.96,105.06,103.62,103.84,2597850,0.0,1.0
2025-08-19,104.54,106.1,104.43,104.84,1837833,104.54,106.1,104.43,104.84,1837833,0.0,1.0
2025-08-20,107.34,107.62,104.54,105.02,2566423,107.34,107.62,104.54,105.02,2566423,0.0,1.0
2025-08-21,106.16,106.69,105.01,105.96,2649663,106.16,106.69,105.01,105.96,2649663,0.0,1.0
2025-08-22,97.11,101.89,96.62,98.6,9143690,97.11,101.89,96.62,98.6,9143690,0.0,1.0
2025-08-25,95.32,97.75,94.63,97.11,3787728,95.32,97.75,94.63,97.11,3787728,0.0,1.0
2025-08-26,96.15,96.93,95.51,96.25,3426048,96.15,96.93,95.51,96.25,3426048,0.0,1.0
2025-08-27,97.17,97.78,96.06,96.12,2525658,97.17,97.78,96.06,96.12,2525658,0.0,1.0
2025-08-28,96.79,97.315,95.52,97.03,1992013,96.79,97.315,95.52,97.03,1992013,0.0,1.0
2025-08-29,97.68,97.88,96.425,97.81,2087842,97.68,97.88,96.425,97.81,2087842,0.0,1.0
2025-09-02,98.6,98.95,97.62,98.41,2288079,98.6,98.95,97.62,98.41,2288079,0.0,1.0
2025-09-03,96.23,98.745,96.0,98.3,2901798,96.23,98.745,96.0,98.3,2901798,0.0,1.0
2025-09-04,96.75,96.9556,95.42,96.33,2974234,96.75,96.9556,95.42,96.33,2974234,0.0,1.0
2025-09-05,97.0,97.275,95.8,96.77,1889042,97.0,97.275,95.8,96.77,1889042,0.0,1.0
2025-09-08,98.99,99.095,96.45,97.2,2644098,98.99,99.095,96.45,97.2,2644098,0.0,1.0
2025-09-09,97.53,98.75,96.73,98.44,1724590,97.53,98.75,96.73,98.44,1724590,0.0,1.0
2025-09-10,97.44,97.94,96.82,97.0,1300414,97.44,97.94,96.82,97.0,1300414,0.0,1.0
2025-09-11,98.05,98.79,97.545,97.94,1544171,98.05,98.79,97.545,97.94,1544171,0.0,1.0
2025-09-12,98.46,99.16,97.57,97.72,1073768,98.46,99.16,97.57,97.72,1073768,0.0,1.0
2025-09-15,99.75,99.845,98.0,98.59,1947778,99.75,99.845,98.0,98.59,1947778,0.0,1.0
2025-09-16,99.44,99.845,97.95,99.52,1778317,99.44,99.845,97.95,99.52,1778317,0.0,1.0
2025-09-17,99.26,100.5,97.83,99.82,1690204,99.26,100.5,97.83,99.82,1690204,0.0,1.0
2025-09-18,97.81,99.105,97.5,98.26,1477089,97.81,99.105,97.5,98.26,1477089,0.0,1.0
2025-09-19,96.03,97.82,95.25,97.36,4318762,96.03,97.82,95.25,97.36,4318762,0.0,1.0
2025-09-22,96.43,96.7,94.71,96.43,2179378,96.43,96.7,94.71,96.43,2179378,0.0,1.0
2025-09-23,96.0,96.63,95.05,96.14,1549879,96.0,96.63,95.05,96.14,1549879,0.0,1.0
2025-09-24,93.51,96.94,93.29,95.93,3113658,93.51,96.94,93.29,95.93,3113658,0.0,1.0
2025-09-25,93.84,94.72,93.45,94.25,2362174,93.84,94.72,93.45,94.25,2362174,0.0,1.0
2025-09-26,93.1,93.595,91.59,93.19,2427542,93.1,93.595,91.59,93.19,2427542,0.0,1.0
2025-09-29,93.82,93.84,91.9,93.18,2237971,93.82,93.84,91.9,93.18,2237971,0.0,1.0
2025-09-30,93.25,93.98,93.05,93.5,2140593,93.25,93.98,93.05,93.5,2140593,0.0,1.0
2025-10-01,90.76,93.32,89.84,93.32,2908452,90.76,93.32,89.84,93.32,2908452,0.0,1.0
2025-10-02,91.03,91.3,89.37,90.36,2486239,91.03,91.3,89.37,90.36,2486239,0.0,1.0
2025-10-03,92.7,92.9,89.92,90.72,2744514,92.7,92.9,89.92,90.72,2744514,0.0,1.0
2025-10-06,90.1,92.56,89.8,92.32,3088545,90.1,92.56,89.8,92.32,3088545,0.0,1.0
2025-10-07,89.93,90.82,88.79,90.11,2482588,89.93,90.82,88.79,90.11,2482588,0.0,1.0
2025-10-08,89.15,90.88,89.15,90.47,2088376,89.15,90.88,89.15,90.47,2088376,0.0,1.0
2025-10-09,88.59,90.99,88.035,90.46,2257199,88.59,90.99,88.035,90.46,2257199,0.0,1.0
2025-10-10,90.08,91.41,88.89,89.2,3184986,90.08,91.41,88.89,89.2,3184986,0.0,1.0
2025-10-13,92.86,93.5,89.18,89.3,2681351,92.86,93.5,89.18,89.3,2681351,0.0,1.0
2025-10-14,94.08,95.48,92.76,92.78,2487109,94.08,95.48,92.76,92.78,2487109,0.0,1.0
2025-10-15,94.73,95.93,94.08,94.09,1776677,94.73,95.93,94.08,94.09,1776677,0.0,1.0
2025-10-16,93.0,95.6573,92.67,94.42,1632877,93.0,95.6573,92.67,94.42,1632877,0.0,1.0
2025-10-17,94.19,94.3,92.85,93.25,1479341,94.19,94.3,92.85,93.25,1479341,0.0,1.0
2025-10-20,93.92,94.78,93.4075,93.96,1115657,93.92,94.78,93.4075,93.96,1115657,0.0,1.0
2025-10-21,94.01,94.6,93.0,93.79,1277281,94.01,94.6,93.0,93.79,1277281,0.0,1.0
2025-10-22,93.95,95.455,93.31,94.38,1165418,93.95,95.455,93.31,94.38,1165418,0.0,1.0
2025-10-23,93.47,95.0,92.8311,94.0,880131,93.47,95.0,92.8311,94.0,880131,0.0,1.0
2025-10-24,91.77,94.34,90.65,93.53,3453313,91.77,94.34,90.65,93.53,3453313,0.0,1.0
2025-10-27,93.65,93.75,91.495,91.97,1409508,93.65,93.75,91.495,91.97,1409508,0.0,1.0
2025-10-28,92.42,93.62,91.19,93.02,1654063,92.42,93.62,91.19,93.02,1654063,0.0,1.0
2025-10-29,89.91,92.35,89.36,91.5,2000148,89.91,92.35,89.36,91.5,2000148,0.0,1.0
2025-10-30,89.54,90.31,88.12,89.93,2143820,89.54,90.31,88.12,89.93,2143820,0.0,1.0
2025-10-31,88.26,89.11,87.69,89.08,1475282,88.26,89.11,87.69,89.08,1475282,0.0,1.0
2025-11-03,90.82,90.93,87.17,87.87,3278918,90.82,90.93,87.17,87.87,3278918,0.0,1.0
2025-11-04,90.19,91.075,89.08,90.8,1322824,90.19,91.075,89.08,90.8,1322824,0.0,1.0
2025-11-05,90.93,92.53,89.92,89.94,1834955,90.93,92.53,89.92,89.94,1834955,0.0,1.0
2025-11-06,88.89,89.54,88.05,89.2,1730753,88.89,89.54,88.05,89.2,1730753,0.0,1.0
2025-11-07,91.41,91.575,88.05,89.37,1387395,91.41,91.575,88.05,89.37,1387395,0.0,1.0
2025-11-10,91.9,92.11,90.03,90.56,1476631,91.9,92.11,90.03,90.56,1476631,0.0,1.0
2025-11-11,93.37,93.59,91.54,92.11,1276859,93.37,93.59,91.54,92.11,1276859,0.0,1.0
2025-11-12,93.62,93.99,92.31,92.64,1552326,93.62,93.99,92.31,92.64,1552326,0.0,1.0
2025-11-13,93.99,95.16,93.32,94.45,1915614,93.99,95.16,93.32,94.45,1915614,0.0,1.0
2025-11-14,94.38,94.79,93.21,93.38,1649679,94.38,94.79,93.21,93.38,1649679,0.0,1.0
2025-11-17,92.66,95.07,91.42,93.5,3555572,92.66,95.07,91.42,93.5,3555572,0.0,1.0
2025-11-18,91.13,93.725,90.96,93.06,2708070,91.13,93.725,90.96,93.06,2708070,0.0,1.0
2025-11-19,91.31,92.23,90.08,92.01,3374265,91.31,92.23,90.08,92.01,3374265,0.0,1.0
2025-11-20,90.59,92.06,88.14,91.55,4567358,90.59,92.06,88.14,91.55,4567358,0.0,1.0
2025-11-21,91.61,92.08,86.68,89.55,5021672,91.61,92.08,86.68,89.55,5021672,0.0,1.0
2025-11-24,87.97,91.895,87.93,91.4,4433728,87.97,91.895,87.93,91.4,4433728,0.0,1.0
2025-11-25,89.31,89.945,87.8027,88.47,2820765,89.31,89.945,87.8027,88.47,2820765,0.0,1.0
2025-11-26,90.77,91.51,89.695,89.75,1800893,90.77,91.51,89.695,89.75,1800893,0.0,1.0