date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2018-04-26,31.21,31.75,28.65,28.9,13590152,31.21,31.75,28.65,28.9,13590152,0.0,1.0
2018-04-27,30.52,31.5,29.68,30.95,1744866,30.52,31.5,29.68,30.95,1744866,0.0,1.0
2018-04-30,31.58,32.0,30.21,30.76,638939,31.58,32.0,30.21,30.76,638939,0.0,1.0
2018-05-01,31.48,32.4,31.26,31.42,858596,31.48,32.4,31.26,31.42,858596,0.0,1.0
2018-05-02,32.75,33.65,31.48,31.48,845513,32.75,33.65,31.48,31.48,845513,0.0,1.0
2018-05-03,33.79,34.43,32.53,32.63,1807868,33.79,34.43,32.53,32.63,1807868,0.0,1.0
2018-05-04,34.09,34.89,33.8,33.88,679622,34.09,34.89,33.8,33.88,679622,0.0,1.0
2018-05-07,33.99,34.7,33.9,34.09,325618,33.99,34.7,33.9,34.09,325618,0.0,1.0
2018-05-08,32.95,34.77,32.46,34.48,413943,32.95,34.77,32.46,34.48,413943,0.0,1.0
2018-05-09,33.47,34.25,33.045,33.13,466652,33.47,34.25,33.045,33.13,466652,0.0,1.0
2018-05-10,33.13,33.87,32.83,33.59,731641,33.13,33.87,32.83,33.59,731641,0.0,1.0
2018-05-11,34.38,34.63,33.165,33.32,241875,34.38,34.63,33.165,33.32,241875,0.0,1.0
2018-05-14,36.48,37.1299,33.36,34.5,868316,36.48,37.1299,33.36,34.5,868316,0.0,1.0
2018-05-15,36.95,37.3054,36.46,36.61,565839,36.95,37.3054,36.46,36.61,565839,0.0,1.0
2018-05-16,37.2,37.41,35.74,37.41,219216,37.2,37.41,35.74,37.41,219216,0.0,1.0
2018-05-17,38.33,38.41,36.66,37.2,826669,38.33,38.41,36.66,37.2,826669,0.0,1.0
2018-05-18,36.82,38.87,36.52,38.44,615850,36.82,38.87,36.52,38.44,615850,0.0,1.0
2018-05-21,35.16,36.62,34.7975,36.43,909271,35.16,36.62,34.7975,36.43,909271,0.0,1.0
2018-05-22,34.32,35.92,33.2,35.08,335543,34.32,35.92,33.2,35.08,335543,0.0,1.0
2018-05-23,33.97,34.5,33.7601,34.14,405300,33.97,34.5,33.7601,34.14,405300,0.0,1.0
2018-05-24,33.71,34.31,33.527,34.11,397134,33.71,34.31,33.527,34.11,397134,0.0,1.0
2018-05-25,33.6,33.87,33.22,33.57,256911,33.6,33.87,33.22,33.57,256911,0.0,1.0
2018-05-29,34.24,34.34,33.0,33.4,218090,34.24,34.34,33.0,33.4,218090,0.0,1.0
2018-05-30,34.67,34.75,33.79,34.23,546050,34.67,34.75,33.79,34.23,546050,0.0,1.0
2018-05-31,34.52,34.9979,34.28,34.63,361000,34.52,34.9979,34.28,34.63,361000,0.0,1.0
2018-06-01,34.53,35.01,34.01,35.01,414431,34.53,35.01,34.01,35.01,414431,0.0,1.0
2018-06-04,35.96,36.26,34.39,34.44,521246,35.96,36.26,34.39,34.44,521246,0.0,1.0
2018-06-05,36.35,36.68,35.95,35.97,319368,36.35,36.68,35.95,35.97,319368,0.0,1.0
2018-06-06,38.16,38.64,36.56,36.56,307177,38.16,38.64,36.56,36.56,307177,0.0,1.0
2018-06-07,37.11,38.85,36.68,38.27,782482,37.11,38.85,36.68,38.27,782482,0.0,1.0
2018-06-08,37.4,37.65,35.95,36.47,666155,37.4,37.65,35.95,36.47,666155,0.0,1.0
2018-06-11,36.49,38.23,36.27,37.83,408473,36.49,38.23,36.27,37.83,408473,0.0,1.0
2018-06-12,37.62,37.82,36.39,36.48,508287,37.62,37.82,36.39,36.48,508287,0.0,1.0
2018-06-13,37.66,37.83,37.2259,37.53,641239,37.66,37.83,37.2259,37.53,641239,0.0,1.0
2018-06-14,38.19,41.02,35.4,37.46,1771669,38.19,41.02,35.4,37.46,1771669,0.0,1.0
2018-06-15,38.45,38.86,37.26,38.15,1402687,38.45,38.86,37.26,38.15,1402687,0.0,1.0
2018-06-18,39.78,42.46,38.34,38.36,1646109,39.78,42.46,38.34,38.36,1646109,0.0,1.0
2018-06-19,37.2,39.62,37.0,39.26,602338,37.2,39.62,37.0,39.26,602338,0.0,1.0
2018-06-20,37.01,38.2445,36.99,37.32,409376,37.01,38.2445,36.99,37.32,409376,0.0,1.0
2018-06-21,36.55,37.48,36.4,36.85,549878,36.55,37.48,36.4,36.85,549878,0.0,1.0
2018-06-22,35.75,36.7,35.7,36.51,1893289,35.75,36.7,35.7,36.51,1893289,0.0,1.0
2018-06-25,34.82,35.67,34.7,35.67,458834,34.82,35.67,34.7,35.67,458834,0.0,1.0
2018-06-26,35.03,35.47,34.74,34.99,405719,35.03,35.47,34.74,34.99,405719,0.0,1.0
2018-06-27,34.33,35.0,34.27,35.0,678143,34.33,35.0,34.27,35.0,678143,0.0,1.0
2018-06-28,34.04,34.265,33.61,34.21,377998,34.04,34.265,33.61,34.21,377998,0.0,1.0
2018-06-29,33.19,34.12,33.14,33.87,459068,33.19,34.12,33.14,33.87,459068,0.0,1.0
2018-07-02,32.82,33.275,32.03,33.18,507918,32.82,33.275,32.03,33.18,507918,0.0,1.0
2018-07-03,33.38,33.49,32.4,32.83,384542,33.38,33.49,32.4,32.83,384542,0.0,1.0
2018-07-05,33.93,34.5,32.9,34.32,583540,33.93,34.5,32.9,34.32,583540,0.0,1.0
2018-07-06,33.85,34.45,33.67,34.11,350649,33.85,34.45,33.67,34.11,350649,0.0,1.0
2018-07-09,32.92,34.18,32.87,33.84,290731,32.92,34.18,32.87,33.84,290731,0.0,1.0
2018-07-10,33.12,33.24,32.24,32.73,822035,33.12,33.24,32.24,32.73,822035,0.0,1.0
2018-07-11,32.58,33.2,32.47,33.02,299956,32.58,33.2,32.47,33.02,299956,0.0,1.0
2018-07-12,34.48,34.55,32.34,32.7,368294,34.48,34.55,32.34,32.7,368294,0.0,1.0
2018-07-13,34.66,35.5,34.1916,34.4,293046,34.66,35.5,34.1916,34.4,293046,0.0,1.0
2018-07-16,35.12,35.33,34.52,34.52,166153,35.12,35.33,34.52,34.52,166153,0.0,1.0
2018-07-17,34.89,35.56,34.75,34.88,141405,34.89,35.56,34.75,34.88,141405,0.0,1.0
2018-07-18,34.9,34.96,34.51,34.81,206382,34.9,34.96,34.51,34.81,206382,0.0,1.0
2018-07-19,34.84,35.27,34.57,34.9,128820,34.84,35.27,34.57,34.9,128820,0.0,1.0
2018-07-20,35.03,35.75,34.66,34.8,171808,35.03,35.75,34.66,34.8,171808,0.0,1.0
2018-07-23,35.06,35.4,34.58,34.87,122673,35.06,35.4,34.58,34.87,122673,0.0,1.0
2018-07-24,34.96,35.72,34.105,35.34,315562,34.96,35.72,34.105,35.34,315562,0.0,1.0
2018-07-25,34.72,35.22,34.58,34.9,131291,34.72,35.22,34.58,34.9,131291,0.0,1.0
2018-07-26,34.92,34.995,34.08,34.56,66990,34.92,34.995,34.08,34.56,66990,0.0,1.0
2018-07-27,34.02,35.125,33.7828,35.09,306367,34.02,35.125,33.7828,35.09,306367,0.0,1.0
2018-07-30,32.08,34.09,31.52,33.79,373422,32.08,34.09,31.52,33.79,373422,0.0,1.0
2018-07-31,32.76,33.22,31.635,32.28,196453,32.76,33.22,31.635,32.28,196453,0.0,1.0
2018-08-01,33.57,34.27,33.0,33.0,295308,33.57,34.27,33.0,33.0,295308,0.0,1.0
2018-08-02,34.81,34.89,33.135,33.44,198752,34.81,34.89,33.135,33.44,198752,0.0,1.0
2018-08-03,35.5,35.58,34.52,34.83,197869,35.5,35.58,34.52,34.83,197869,0.0,1.0
2018-08-06,37.23,37.33,35.61,35.81,250109,37.23,37.33,35.61,35.81,250109,0.0,1.0
2018-08-07,37.24,37.85,37.15,37.39,279365,37.24,37.85,37.15,37.39,279365,0.0,1.0
2018-08-08,37.64,38.05,36.21,37.18,749201,37.64,38.05,36.21,37.18,749201,0.0,1.0
2018-08-09,33.51,37.67,32.76,37.67,1810074,33.51,37.67,32.76,37.67,1810074,0.0,1.0
2018-08-10,35.19,35.65,33.65,34.65,821798,35.19,35.65,33.65,34.65,821798,0.0,1.0
2018-08-13,34.39,35.99,32.5525,35.07,1609862,34.39,35.99,32.5525,35.07,1609862,0.0,1.0
2018-08-14,34.53,35.8,34.0,34.53,398858,34.53,35.8,34.0,34.53,398858,0.0,1.0
2018-08-15,33.84,34.46,33.62,34.1,214321,33.84,34.46,33.62,34.1,214321,0.0,1.0
2018-08-16,34.75,35.13,33.56,34.0,361631,34.75,35.13,33.56,34.0,361631,0.0,1.0
2018-08-17,34.07,35.01,33.94,34.56,314477,34.07,35.01,33.94,34.56,314477,0.0,1.0
2018-08-20,34.04,34.65,33.49,34.19,229377,34.04,34.65,33.49,34.19,229377,0.0,1.0
2018-08-21,34.74,35.165,34.15,34.45,241978,34.74,35.165,34.15,34.45,241978,0.0,1.0
2018-08-22,35.35,35.66,34.69,34.72,279133,35.35,35.66,34.69,34.72,279133,0.0,1.0
2018-08-23,35.98,36.65,35.3,35.31,265266,35.98,36.65,35.3,35.31,265266,0.0,1.0
2018-08-24,37.84,37.97,35.96,35.96,468272,37.84,37.97,35.96,35.96,468272,0.0,1.0
2018-08-27,38.45,38.5895,37.88,38.19,358592,38.45,38.5895,37.88,38.19,358592,0.0,1.0
2018-08-28,38.65,39.35,37.97,38.31,272564,38.65,39.35,37.97,38.31,272564,0.0,1.0
2018-08-29,38.29,39.08,38.26,38.83,125524,38.29,39.08,38.26,38.83,125524,0.0,1.0
2018-08-30,38.56,38.95,37.75,37.87,105042,38.56,38.95,37.75,37.87,105042,0.0,1.0
2018-08-31,38.5,38.83,38.19,38.64,108183,38.5,38.83,38.19,38.64,108183,0.0,1.0
2018-09-04,38.63,39.3,38.09,38.34,285389,38.63,39.3,38.09,38.34,285389,0.0,1.0
2018-09-05,37.0,38.49,36.8,38.46,238780,37.0,38.49,36.8,38.46,238780,0.0,1.0
2018-09-06,37.51,37.68,36.07,37.16,110915,37.51,37.68,36.07,37.16,110915,0.0,1.0
2018-09-07,37.72,38.805,36.7,37.42,211668,37.72,38.805,36.7,37.42,211668,0.0,1.0
2018-09-10,37.53,38.6495,37.42,37.76,206807,37.53,38.6495,37.42,37.76,206807,0.0,1.0
2018-09-11,37.38,37.855,37.1605,37.52,147648,37.38,37.855,37.1605,37.52,147648,0.0,1.0
2018-09-12,36.54,37.54,36.46,37.42,201796,36.54,37.54,36.46,37.42,201796,0.0,1.0
2018-09-13,37.18,37.87,36.8,36.8,199857,37.18,37.87,36.8,36.8,199857,0.0,1.0
2018-09-14,41.45,41.85,37.36,37.36,1558700,41.45,41.85,37.36,37.36,1558700,0.0,1.0
2018-09-17,43.75,44.19,41.0,41.37,1232064,43.75,44.19,41.0,41.37,1232064,0.0,1.0
2018-09-18,44.0,44.9682,43.06,43.36,1907184,44.0,44.9682,43.06,43.36,1907184,0.0,1.0
2018-09-19,43.42,44.98,42.85,44.25,682682,43.42,44.98,42.85,44.25,682682,0.0,1.0
2018-09-20,43.01,44.3,41.92,43.99,679262,43.01,44.3,41.92,43.99,679262,0.0,1.0
2018-09-21,42.01,43.389,41.83,43.12,569028,42.01,43.389,41.83,43.12,569028,0.0,1.0
2018-09-24,42.31,42.669,41.4987,41.86,222905,42.31,42.669,41.4987,41.86,222905,0.0,1.0
2018-09-25,41.15,43.0,40.84,42.3,331440,41.15,43.0,40.84,42.3,331440,0.0,1.0
2018-09-26,40.96,41.87,40.7625,41.1,561636,40.96,41.87,40.7625,41.1,561636,0.0,1.0
2018-09-27,41.79,42.32,40.8344,41.1,339885,41.79,42.32,40.8344,41.1,339885,0.0,1.0
2018-09-28,42.03,42.09,40.985,41.69,410419,42.03,42.09,40.985,41.69,410419,0.0,1.0
2018-10-01,43.0,44.03,42.355,42.5,731877,43.0,44.03,42.355,42.5,731877,0.0,1.0
2018-10-02,43.0,43.33,42.565,43.0,979826,43.0,43.33,42.565,43.0,979826,0.0,1.0
2018-10-03,44.29,44.45,42.57,43.09,1047095,44.29,44.45,42.57,43.09,1047095,0.0,1.0
2018-10-04,42.06,44.24,41.7,44.24,722591,42.06,44.24,41.7,44.24,722591,0.0,1.0
2018-10-05,40.28,42.18,39.09,42.0,1168489,40.28,42.18,39.09,42.0,1168489,0.0,1.0
2018-10-08,40.22,40.525,38.92,39.83,520057,40.22,40.525,38.92,39.83,520057,0.0,1.0
2018-10-09,38.78,41.33,38.49,40.0,708729,38.78,41.33,38.49,40.0,708729,0.0,1.0
2018-10-10,35.7,38.67,35.42,38.56,1016215,35.7,38.67,35.42,38.56,1016215,0.0,1.0
2018-10-11,35.7,36.73,35.25,35.7,728409,35.7,36.73,35.25,35.7,728409,0.0,1.0
2018-10-12,36.22,37.49,35.855,36.39,386671,36.22,37.49,35.855,36.39,386671,0.0,1.0
2018-10-15,37.06,37.39,35.88,36.1,441269,37.06,37.39,35.88,36.1,441269,0.0,1.0
2018-10-16,38.47,39.0,36.69,37.67,590183,38.47,39.0,36.69,37.67,590183,0.0,1.0
2018-10-17,37.62,39.0,36.06,38.82,723876,37.62,39.0,36.06,38.82,723876,0.0,1.0
2018-10-18,36.26,37.63,35.72,37.49,610536,36.26,37.63,35.72,37.49,610536,0.0,1.0
2018-10-19,36.27,37.73,35.765,36.4,362079,36.27,37.73,35.765,36.4,362079,0.0,1.0
2018-10-22,37.19,37.74,35.87,36.27,541070,37.19,37.74,35.87,36.27,541070,0.0,1.0
2018-10-23,36.25,36.98,35.84,36.6,1256117,36.25,36.98,35.84,36.6,1256117,0.0,1.0
2018-10-24,35.83,37.0473,35.75,35.94,967011,35.83,37.0473,35.75,35.94,967011,0.0,1.0
2018-10-25,36.78,36.83,35.68,36.01,596401,36.78,36.83,35.68,36.01,596401,0.0,1.0
2018-10-26,36.4,37.29,35.805,36.09,869422,36.4,37.29,35.805,36.09,869422,0.0,1.0
2018-10-29,35.68,39.02,34.15,36.7,2103026,35.68,39.02,34.15,36.7,2103026,0.0,1.0
2018-10-30,36.47,37.36,34.9,35.43,1341940,36.47,37.36,34.9,35.43,1341940,0.0,1.0
2018-10-31,37.97,38.23,36.6,36.9,1038791,37.97,38.23,36.6,36.9,1038791,0.0,1.0
2018-11-01,38.73,38.94,37.75,38.23,776261,38.73,38.94,37.75,38.23,776261,0.0,1.0
2018-11-02,38.0,39.5037,37.81,39.0,707793,38.0,39.5037,37.81,39.0,707793,0.0,1.0
2018-11-05,38.03,38.55,37.45,38.29,599781,38.03,38.55,37.45,38.29,599781,0.0,1.0
2018-11-06,38.0,39.51,37.63,37.95,891307,38.0,39.51,37.63,37.95,891307,0.0,1.0
2018-11-07,39.25,39.94,38.435,38.58,1220019,39.25,39.94,38.435,38.58,1220019,0.0,1.0
2018-11-08,39.37,40.0,38.77,39.18,675010,39.37,40.0,38.77,39.18,675010,0.0,1.0
2018-11-09,39.16,39.64,38.6601,38.8,699373,39.16,39.64,38.6601,38.8,699373,0.0,1.0
2018-11-12,36.51,38.25,36.34,38.0,1029324,36.51,38.25,36.34,38.0,1029324,0.0,1.0
2018-11-13,36.17,37.015,35.11,36.24,1388740,36.17,37.015,35.11,36.24,1388740,0.0,1.0
2018-11-14,36.28,36.95,35.9,36.61,4946528,36.28,36.95,35.9,36.61,4946528,0.0,1.0
2018-11-15,37.3,37.49,36.28,36.42,1134989,37.3,37.49,36.28,36.42,1134989,0.0,1.0
2018-11-16,38.96,39.26,36.762,37.0,1465666,38.96,39.26,36.762,37.0,1465666,0.0,1.0
2018-11-19,35.64,39.25,34.83,38.66,1867421,35.64,39.25,34.83,38.66,1867421,0.0,1.0
2018-11-20,36.08,36.52,33.8911,35.01,1764908,36.08,36.52,33.8911,35.01,1764908,0.0,1.0
2018-11-21,36.34,37.43,36.13,36.71,1137934,36.34,37.43,36.13,36.71,1137934,0.0,1.0
2018-11-23,37.04,37.57,35.6,36.23,790134,37.04,37.57,35.6,36.23,790134,0.0,1.0
2018-11-26,38.47,38.88,37.26,37.26,653665,38.47,38.88,37.26,37.26,653665,0.0,1.0
2018-11-27,38.39,39.21,37.89,38.33,282243,38.39,39.21,37.89,38.33,282243,0.0,1.0
2018-11-28,39.75,39.82,37.57,38.75,590045,39.75,39.82,37.57,38.75,590045,0.0,1.0
2018-11-29,40.02,40.48,39.27,39.43,1225867,40.02,40.48,39.27,39.43,1225867,0.0,1.0
2018-11-30,40.12,40.8,39.35,40.21,743423,40.12,40.8,39.35,40.21,743423,0.0,1.0
2018-12-03,39.52,41.93,38.93,41.0,579507,39.52,41.93,38.93,41.0,579507,0.0,1.0
2018-12-04,37.7,39.5,37.465,39.12,665994,37.7,39.5,37.465,39.12,665994,0.0,1.0
2018-12-06,38.27,38.362,36.21,36.62,625319,38.27,38.362,36.21,36.62,625319,0.0,1.0
2018-12-07,38.22,39.23,38.095,38.1,370194,38.22,39.23,38.095,38.1,370194,0.0,1.0
2018-12-10,37.58,39.295,37.15,38.34,309569,37.58,39.295,37.15,38.34,309569,0.0,1.0
2018-12-11,36.85,38.87,36.73,38.33,458308,36.85,38.87,36.73,38.33,458308,0.0,1.0
2018-12-12,37.19,37.9,37.04,37.68,498122,37.19,37.9,37.04,37.68,498122,0.0,1.0
2018-12-13,36.63,37.51,36.51,37.46,435704,36.63,37.51,36.51,37.46,435704,0.0,1.0
2018-12-14,35.24,36.44,35.045,36.36,481656,35.24,36.44,35.045,36.36,481656,0.0,1.0
2018-12-17,33.77,35.25,33.55,34.97,988233,33.77,35.25,33.55,34.97,988233,0.0,1.0
2018-12-18,34.8,35.12,34.01,34.23,491421,34.8,35.12,34.01,34.23,491421,0.0,1.0
2018-12-19,34.36,35.5,33.95,34.85,884975,34.36,35.5,33.95,34.85,884975,0.0,1.0
2018-12-20,33.61,34.545,31.385,34.3,949621,33.61,34.545,31.385,34.3,949621,0.0,1.0
2018-12-21,32.13,33.69,31.51,33.69,734955,32.13,33.69,31.51,33.69,734955,0.0,1.0
2018-12-24,31.97,32.97,31.5,31.79,139887,31.97,32.97,31.5,31.79,139887,0.0,1.0
2018-12-26,34.56,34.63,31.91,32.15,279210,34.56,34.63,31.91,32.15,279210,0.0,1.0
2018-12-27,35.18,35.21,33.54,34.0,199112,35.18,35.21,33.54,34.0,199112,0.0,1.0
2018-12-28,33.97,35.43,33.91,35.2,552916,33.97,35.43,33.91,35.2,552916,0.0,1.0
2018-12-31,34.49,35.04,33.802,34.25,260186,34.49,35.04,33.802,34.25,260186,0.0,1.0
2019-01-02,33.76,34.49,33.34,33.66,410686,33.76,34.49,33.34,33.66,410686,0.0,1.0
2019-01-03,33.23,34.03,33.165,33.82,633459,33.23,34.03,33.165,33.82,633459,0.0,1.0
2019-01-04,34.39,34.73,33.75,33.78,440331,34.39,34.73,33.75,33.78,440331,0.0,1.0
2019-01-07,35.91,36.0,34.39,34.5,711593,35.91,36.0,34.39,34.5,711593,0.0,1.0
2019-01-08,35.95,36.0,35.65,35.77,609645,35.95,36.0,35.65,35.77,609645,0.0,1.0
2019-01-09,35.62,35.99,35.41,35.88,167285,35.62,35.99,35.41,35.88,167285,0.0,1.0
2019-01-10,36.18,36.26,35.0,35.33,344838,36.18,36.26,35.0,35.33,344838,0.0,1.0
2019-01-11,35.95,36.26,35.61,36.19,124413,35.95,36.26,35.61,36.19,124413,0.0,1.0
2019-01-14,35.6,35.83,34.67,35.71,174007,35.6,35.83,34.67,35.71,174007,0.0,1.0
2019-01-15,36.64,37.49,35.11,35.85,269507,36.64,37.49,35.11,35.85,269507,0.0,1.0
2019-01-16,36.87,37.39,36.6331,36.83,231705,36.87,37.39,36.6331,36.83,231705,0.0,1.0
2019-01-17,37.39,37.745,36.4,36.51,307249,37.39,37.745,36.4,36.51,307249,0.0,1.0
2019-01-18,38.23,38.5525,37.53,37.9,542174,38.23,38.5525,37.53,37.9,542174,0.0,1.0
2019-01-22,37.6,38.52,37.23,37.79,237917,37.6,38.52,37.23,37.79,237917,0.0,1.0
2019-01-23,37.61,38.72,37.05,37.86,278292,37.61,38.72,37.05,37.86,278292,0.0,1.0
2019-01-24,38.89,38.97,37.45,37.6,223904,38.89,38.97,37.45,37.6,223904,0.0,1.0
2019-01-25,39.4,39.94,38.82,39.0,486949,39.4,39.94,38.82,39.0,486949,0.0,1.0
2019-01-28,39.62,39.77,38.68,39.0,381235,39.62,39.77,38.68,39.0,381235,0.0,1.0
2019-01-29,39.27,39.77,39.16,39.62,436470,39.27,39.77,39.16,39.62,436470,0.0,1.0
2019-01-30,40.61,40.79,39.16,39.54,589215,40.61,40.79,39.16,39.54,589215,0.0,1.0
2019-01-31,41.21,41.785,40.39,40.74,617061,41.21,41.785,40.39,40.74,617061,0.0,1.0
2019-02-01,41.37,41.78,40.3701,41.03,426743,41.37,41.78,40.3701,41.03,426743,0.0,1.0
2019-02-04,42.16,42.4,41.14,41.78,383943,42.16,42.4,41.14,41.78,383943,0.0,1.0
2019-02-05,43.55,43.745,42.085,42.21,782017,43.55,43.745,42.085,42.21,782017,0.0,1.0
2019-02-06,46.04,46.09,43.35,43.35,1360039,46.04,46.09,43.35,43.35,1360039,0.0,1.0
2019-02-07,43.44,45.4,43.21,44.225,1060335,43.44,45.4,43.21,44.225,1060335,0.0,1.0
2019-02-08,44.91,44.93,43.06,43.52,633676,44.91,44.93,43.06,43.52,633676,0.0,1.0
2019-02-11,45.13,45.535,44.73,45.0,698278,45.13,45.535,44.73,45.0,698278,0.0,1.0
2019-02-12,45.46,46.44,45.095,45.36,598828,45.46,46.44,45.095,45.36,598828,0.0,1.0
2019-02-13,45.36,45.92,45.03,45.67,1383335,45.36,45.92,45.03,45.67,1383335,0.0,1.0
2019-02-14,45.6,45.975,44.5101,45.14,497530,45.6,45.975,44.5101,45.14,497530,0.0,1.0
2019-02-15,45.76,45.99,45.31,45.95,496083,45.76,45.99,45.31,45.95,496083,0.0,1.0
2019-02-19,46.59,46.77,45.42,45.76,311431,46.59,46.77,45.42,45.76,311431,0.0,1.0
2019-02-20,47.53,47.64,46.35,46.59,498642,47.53,47.64,46.35,46.59,498642,0.0,1.0
2019-02-21,47.62,48.49,47.26,47.26,438968,47.62,48.49,47.26,47.26,438968,0.0,1.0
2019-02-22,48.4,48.41,47.39,47.94,369787,48.4,48.41,47.39,47.94,369787,0.0,1.0
2019-02-25,48.7,49.39,48.34,48.51,361309,48.7,49.39,48.34,48.51,361309,0.0,1.0
2019-02-26,48.97,49.06,47.92,48.49,477416,48.97,49.06,47.92,48.49,477416,0.0,1.0
2019-02-27,49.51,50.03,48.49,48.49,526498,49.51,50.03,48.49,48.49,526498,0.0,1.0
2019-02-28,49.02,49.46,48.64,49.32,438836,49.02,49.46,48.64,49.32,438836,0.0,1.0
2019-03-01,49.38,49.51,48.79,49.49,481730,49.38,49.51,48.79,49.49,481730,0.0,1.0
2019-03-04,47.68,49.95,47.37,49.62,677948,47.68,49.95,47.37,49.62,677948,0.0,1.0
2019-03-05,47.67,48.315,47.19,47.6,587291,47.67,48.315,47.19,47.6,587291,0.0,1.0
2019-03-06,48.17,48.5,47.19,47.76,613634,48.17,48.5,47.19,47.76,613634,0.0,1.0
2019-03-07,48.27,48.49,47.72,48.09,282907,48.27,48.49,47.72,48.09,282907,0.0,1.0
2019-03-08,48.9,48.98,47.23,47.75,365147,48.9,48.98,47.23,47.75,365147,0.0,1.0
2019-03-11,49.27,49.58,48.4,48.82,428123,49.27,49.58,48.4,48.82,428123,0.0,1.0
2019-03-12,49.65,49.96,49.18,49.41,206573,49.65,49.96,49.18,49.41,206573,0.0,1.0
2019-03-13,49.67,50.3,49.6316,49.86,278657,49.67,50.3,49.6316,49.86,278657,0.0,1.0
2019-03-14,50.29,50.86,49.61,49.75,630582,50.29,50.86,49.61,49.75,630582,0.0,1.0
2019-03-15,51.38,51.79,50.16,50.49,608622,51.38,51.79,50.16,50.49,608622,0.0,1.0
2019-03-18,49.84,50.81,49.06,50.65,1015058,49.84,50.81,49.06,50.65,1015058,0.0,1.0
2019-03-19,50.81,51.27,49.56,50.45,626522,50.81,51.27,49.56,50.45,626522,0.0,1.0
2019-03-20,49.93,50.61,49.25,50.45,7306467,49.93,50.61,49.25,50.45,7306467,0.0,1.0
2019-03-21,50.33,50.33,49.65,49.77,1341645,50.33,50.33,49.65,49.77,1341645,0.0,1.0
2019-03-22,49.6,50.6,49.415,50.07,1622907,49.6,50.6,49.415,50.07,1622907,0.0,1.0
2019-03-25,49.72,50.21,49.18,49.22,1079659,49.72,50.21,49.18,49.22,1079659,0.0,1.0
2019-03-26,50.14,50.43,49.64,50.07,720581,50.14,50.43,49.64,50.07,720581,0.0,1.0
2019-03-27,49.75,50.41,48.7,50.02,941470,49.75,50.41,48.7,50.02,941470,0.0,1.0
2019-03-28,50.15,50.24,49.09,49.82,534747,50.15,50.24,49.09,49.82,534747,0.0,1.0
2019-03-29,51.3,51.3,50.14,50.5,1831117,51.3,51.3,50.14,50.5,1831117,0.0,1.0
2019-04-01,51.43,52.21,50.5,51.95,553406,51.43,52.21,50.5,51.95,553406,0.0,1.0
2019-04-02,51.48,51.76,50.76,51.46,352787,51.48,51.76,50.76,51.46,352787,0.0,1.0
2019-04-03,51.78,51.97,51.15,51.81,526051,51.78,51.97,51.15,51.81,526051,0.0,1.0
2019-04-04,51.56,52.595,50.41,51.7,877593,51.56,52.595,50.41,51.7,877593,0.0,1.0
2019-04-05,51.87,52.31,50.94,51.65,823301,51.87,52.31,50.94,51.65,823301,0.0,1.0
2019-04-08,51.32,51.59,50.4,51.59,264904,51.32,51.59,50.4,51.59,264904,0.0,1.0
2019-04-09,51.02,51.59,50.76,51.0,309039,51.02,51.59,50.76,51.0,309039,0.0,1.0
2019-04-10,51.29,51.645,50.87,51.16,280346,51.29,51.645,50.87,51.16,280346,0.0,1.0
2019-04-11,51.59,51.79,50.885,51.22,364900,51.59,51.79,50.885,51.22,364900,0.0,1.0
2019-04-12,51.48,51.91,51.29,51.91,320379,51.48,51.91,51.29,51.91,320379,0.0,1.0
2019-04-15,51.85,52.14,51.19,51.5,267106,51.85,52.14,51.19,51.5,267106,0.0,1.0
2019-04-16,50.95,51.91,50.64,51.74,271104,50.95,51.91,50.64,51.74,271104,0.0,1.0
2019-04-17,50.1,51.16,49.5,51.0,493423,50.1,51.16,49.5,51.0,493423,0.0,1.0
2019-04-18,49.9,50.35,48.6701,50.03,470888,49.9,50.35,48.6701,50.03,470888,0.0,1.0
2019-04-22,50.71,51.0,49.5,49.7,315004,50.71,51.0,49.5,49.7,315004,0.0,1.0
2019-04-23,51.92,51.98,50.56,50.88,843981,51.92,51.98,50.56,50.88,843981,0.0,1.0
2019-04-24,51.87,52.83,51.57,51.78,508456,51.87,52.83,51.57,51.78,508456,0.0,1.0
2019-04-25,52.3,52.52,51.19,51.92,273304,52.3,52.52,51.19,51.92,273304,0.0,1.0
2019-04-26,52.48,52.68,51.92,52.21,404500,52.48,52.68,51.92,52.21,404500,0.0,1.0
2019-04-29,52.85,53.2,52.54,52.54,234457,52.85,53.2,52.54,52.54,234457,0.0,1.0
2019-04-30,53.15,53.54,52.56,52.8,512580,53.15,53.54,52.56,52.8,512580,0.0,1.0
2019-05-01,51.76,53.71,51.6,53.45,849382,51.76,53.71,51.6,53.45,849382,0.0,1.0
2019-05-02,49.49,49.9,46.62,49.0,2029536,49.49,49.9,46.62,49.0,2029536,0.0,1.0
2019-05-03,49.7,50.39,49.2276,49.86,761292,49.7,50.39,49.2276,49.86,761292,0.0,1.0
2019-05-06,50.15,50.18,48.455,48.9,545478,50.15,50.18,48.455,48.9,545478,0.0,1.0
2019-05-07,49.4,50.25,48.73,49.97,697239,49.4,50.25,48.73,49.97,697239,0.0,1.0
2019-05-08,49.83,50.35,48.89,49.08,359599,49.83,50.35,48.89,49.08,359599,0.0,1.0
2019-05-09,49.86,50.03,48.4,49.21,339512,49.86,50.03,48.4,49.21,339512,0.0,1.0
2019-05-10,50.36,50.69,49.165,49.46,389625,50.36,50.69,49.165,49.46,389625,0.0,1.0
2019-05-13,47.61,49.15,47.15,49.15,629145,47.61,49.15,47.15,49.15,629145,0.0,1.0
2019-05-14,49.05,49.32,47.83,47.91,794822,49.05,49.32,47.83,47.91,794822,0.0,1.0
2019-05-15,50.16,50.21,48.59,48.59,365314,50.16,50.21,48.59,48.59,365314,0.0,1.0
2019-05-16,51.98,52.48,50.03,50.47,588843,51.98,52.48,50.03,50.47,588843,0.0,1.0
2019-05-17,50.99,52.23,50.95,51.46,411372,50.99,52.23,50.95,51.46,411372,0.0,1.0
2019-05-20,50.05,50.57,49.32,50.34,374755,50.05,50.57,49.32,50.34,374755,0.0,1.0
2019-05-21,51.2,51.51,50.09,50.28,636365,51.2,51.51,50.09,50.28,636365,0.0,1.0
2019-05-22,51.05,51.62,50.44,50.44,2643175,51.05,51.62,50.44,50.44,2643175,0.0,1.0
2019-05-23,49.75,50.75,49.56,50.39,742086,49.75,50.75,49.56,50.39,742086,0.0,1.0
2019-05-24,50.85,51.73,49.78,50.16,942936,50.85,51.73,49.78,50.16,942936,0.0,1.0
2019-05-28,51.67,52.48,51.11,51.18,686337,51.67,52.48,51.11,51.18,686337,0.0,1.0
2019-05-29,50.0,51.13,49.325,51.13,864586,50.0,51.13,49.325,51.13,864586,0.0,1.0
2019-05-30,50.57,51.09,49.98,50.0,378224,50.57,51.09,49.98,50.0,378224,0.0,1.0
2019-05-31,49.18,49.98,48.88,49.9,1308698,49.18,49.98,48.88,49.9,1308698,0.0,1.0
2019-06-03,47.0,49.41,46.36,49.03,2094983,47.0,49.41,46.36,49.03,2094983,0.0,1.0
2019-06-04,47.86,47.88,47.0,47.6,1524578,47.86,47.88,47.0,47.6,1524578,0.0,1.0
2019-06-05,47.89,48.57,46.66,48.39,863073,47.89,48.57,46.66,48.39,863073,0.0,1.0
2019-06-06,48.86,49.04,47.28,48.0,709232,48.86,49.04,47.28,48.0,709232,0.0,1.0
2019-06-07,49.23,49.82,48.5,49.2,858137,49.23,49.82,48.5,49.2,858137,0.0,1.0
2019-06-10,50.99,51.45,49.23,49.51,1090384,50.99,51.45,49.23,49.51,1090384,0.0,1.0
2019-06-11,49.41,51.71,48.89,51.53,1180383,49.41,51.71,48.89,51.53,1180383,0.0,1.0
2019-06-12,50.12,50.26,48.3,49.4,381069,50.12,50.26,48.3,49.4,381069,0.0,1.0
2019-06-13,51.21,51.88,49.87,50.25,617624,51.21,51.88,49.87,50.25,617624,0.0,1.0
2019-06-14,50.76,51.125,49.95,50.84,639640,50.76,51.125,49.95,50.84,639640,0.0,1.0
2019-06-17,51.16,51.7199,50.6,50.88,562916,51.16,51.7199,50.6,50.88,562916,0.0,1.0
2019-06-18,52.14,52.93,51.64,51.64,610423,52.14,52.93,51.64,51.64,610423,0.0,1.0
2019-06-19,52.75,53.06,52.15,52.43,396883,52.75,53.06,52.15,52.43,396883,0.0,1.0
2019-06-20,52.77,53.88,52.56,53.11,664335,52.77,53.88,52.56,53.11,664335,0.0,1.0
2019-06-21,51.58,52.78,51.39,52.67,488979,51.58,52.78,51.39,52.67,488979,0.0,1.0
2019-06-24,50.61,51.985,50.45,51.64,354322,50.61,51.985,50.45,51.64,354322,0.0,1.0
2019-06-25,48.22,50.655,47.77,50.62,875044,48.22,50.655,47.77,50.62,875044,0.0,1.0
2019-06-26,47.88,49.31,47.87,48.58,688781,47.88,49.31,47.87,48.58,688781,0.0,1.0
2019-06-27,49.63,49.8,47.82,47.99,636826,49.63,49.8,47.82,47.99,636826,0.0,1.0
2019-06-28,50.2,50.26,49.13,49.92,1148628,50.2,50.26,49.13,49.92,1148628,0.0,1.0
2019-07-01,51.32,51.32,50.08,51.0,752870,51.32,51.32,50.08,51.0,752870,0.0,1.0
2019-07-02,51.95,52.1,51.01,51.01,728797,51.95,52.1,51.01,51.01,728797,0.0,1.0
2019-07-03,51.86,52.67,51.67,51.99,1277971,51.86,52.67,51.67,51.99,1277971,0.0,1.0
2019-07-05,51.86,51.98,50.7,51.34,492799,51.86,51.98,50.7,51.34,492799,0.0,1.0
2019-07-08,50.78,51.61,50.72,51.59,400317,50.78,51.61,50.72,51.59,400317,0.0,1.0
2019-07-09,50.16,50.75,49.83,50.46,584767,50.16,50.75,49.83,50.46,584767,0.0,1.0
2019-07-10,49.5,50.93,49.29,50.42,577001,49.5,50.93,49.29,50.42,577001,0.0,1.0
2019-07-11,49.52,50.06,48.91,49.62,524552,49.52,50.06,48.91,49.62,524552,0.0,1.0
2019-07-12,50.15,50.48,48.83,49.69,544250,50.15,50.48,48.83,49.69,544250,0.0,1.0
2019-07-15,49.93,50.44,49.32,49.84,643320,49.93,50.44,49.32,49.84,643320,0.0,1.0
2019-07-16,49.23,49.73,48.38,49.73,809060,49.23,49.73,48.38,49.73,809060,0.0,1.0
2019-07-17,49.92,50.48,49.13,49.19,577931,49.92,50.48,49.13,49.19,577931,0.0,1.0
2019-07-18,49.78,50.07,49.06,49.74,392172,49.78,50.07,49.06,49.74,392172,0.0,1.0
2019-07-19,48.26,50.38,48.2,50.01,402302,48.26,50.38,48.2,50.01,402302,0.0,1.0
2019-07-22,49.3,49.7,48.34,48.43,396363,49.3,49.7,48.34,48.43,396363,0.0,1.0
2019-07-23,49.57,49.91,48.48,49.5,912517,49.57,49.91,48.48,49.5,912517,0.0,1.0
2019-07-24,51.42,51.44,49.236,49.72,522264,51.42,51.44,49.236,49.72,522264,0.0,1.0
2019-07-25,51.43,52.11,50.33,51.15,528369,51.43,52.11,50.33,51.15,528369,0.0,1.0
2019-07-26,52.98,53.15,51.585,51.8,603243,52.98,53.15,51.585,51.8,603243,0.0,1.0
2019-07-29,52.13,53.09,50.45,52.79,761465,52.13,53.09,50.45,52.79,761465,0.0,1.0
2019-07-30,51.74,53.18,51.37,51.84,1293339,51.74,53.18,51.37,51.84,1293339,0.0,1.0
2019-07-31,53.31,56.1,51.08,53.91,2571102,53.31,56.1,51.08,53.91,2571102,0.0,1.0
2019-08-01,52.05,53.845,51.6,53.38,1088294,52.05,53.845,51.6,53.38,1088294,0.0,1.0
2019-08-02,52.66,53.04,51.4207,51.84,813998,52.66,53.04,51.4207,51.84,813998,0.0,1.0
2019-08-05,50.73,51.53,49.59,51.35,1041853,50.73,51.53,49.59,51.35,1041853,0.0,1.0
2019-08-06,50.28,52.135,50.14,51.29,867480,50.28,52.135,50.14,51.29,867480,0.0,1.0
2019-08-07,50.42,51.33,49.55,49.75,2673247,50.42,51.33,49.55,49.75,2673247,0.0,1.0
2019-08-08,51.59,52.02,50.55,50.83,1175765,51.59,52.02,50.55,50.83,1175765,0.0,1.0
2019-08-09,52.35,52.86,50.89,51.29,1065946,52.35,52.86,50.89,51.29,1065946,0.0,1.0
2019-08-12,52.71,53.38,51.38,52.16,1310300,52.71,53.38,51.38,52.16,1310300,0.0,1.0
2019-08-13,53.48,53.7223,52.33,52.7,718667,53.48,53.7223,52.33,52.7,718667,0.0,1.0
2019-08-14,50.42,52.58,50.01,52.58,971831,50.42,52.58,50.01,52.58,971831,0.0,1.0
2019-08-15,50.42,51.32,49.77,50.46,643019,50.42,51.32,49.77,50.46,643019,0.0,1.0
2019-08-16,50.64,51.145,50.22,50.74,443857,50.64,51.145,50.22,50.74,443857,0.0,1.0
2019-08-19,52.41,52.64,51.44,52.64,1386967,52.41,52.64,51.44,52.64,1386967,0.0,1.0
2019-08-20,54.08,54.32,51.959,52.39,751511,54.08,54.32,51.959,52.39,751511,0.0,1.0
2019-08-21,56.71,57.47,53.86,54.46,1439326,56.71,57.47,53.86,54.46,1439326,0.0,1.0
2019-08-22,58.06,58.37,56.905,57.21,1212967,58.06,58.37,56.905,57.21,1212967,0.0,1.0
2019-08-23,57.06,58.95,56.72,58.05,1636721,57.06,58.95,56.72,58.05,1636721,0.0,1.0
2019-08-26,57.31,57.84,56.26,57.63,488346,57.31,57.84,56.26,57.63,488346,0.0,1.0
2019-08-27,56.97,58.48,56.62,57.78,581890,56.97,58.48,56.62,57.78,581890,0.0,1.0
2019-08-28,57.22,57.49,55.95,56.5,555850,57.22,57.49,55.95,56.5,555850,0.0,1.0
2019-08-29,58.31,58.6858,57.64,57.64,600559,58.31,58.6858,57.64,57.64,600559,0.0,1.0
2019-08-30,57.77,58.65,56.965,58.65,574251,57.77,58.65,56.965,58.65,574251,0.0,1.0
2019-09-03,56.1,57.7,55.93,57.16,621612,56.1,57.7,55.93,57.16,621612,0.0,1.0
2019-09-04,57.45,57.49,56.13,56.61,938024,57.45,57.49,56.13,56.61,938024,0.0,1.0
2019-09-05,55.2,56.4,53.56,56.3,5139417,55.2,56.4,53.56,56.3,5139417,0.0,1.0
2019-09-06,54.27,55.54,53.85,55.5,1983758,54.27,55.54,53.85,55.5,1983758,0.0,1.0
2019-09-09,52.7,54.46,52.41,54.35,2016172,52.7,54.46,52.41,54.35,2016172,0.0,1.0
2019-09-10,51.72,52.41,49.87,52.17,1507535,51.72,52.41,49.87,52.17,1507535,0.0,1.0
2019-09-11,51.79,52.84,51.35,52.17,1060849,51.79,52.84,51.35,52.17,1060849,0.0,1.0
2019-09-12,52.37,53.02,51.92,52.07,915985,52.37,53.02,51.92,52.07,915985,0.0,1.0
2019-09-13,51.79,52.7,51.23,52.23,642513,51.79,52.7,51.23,52.23,642513,0.0,1.0
2019-09-16,51.89,52.4,51.23,51.47,520452,51.89,52.4,51.23,51.47,520452,0.0,1.0
2019-09-17,52.41,52.66,51.06,52.08,688373,52.41,52.66,51.06,52.08,688373,0.0,1.0
2019-09-18,52.35,52.68,51.41,52.26,677322,52.35,52.68,51.41,52.26,677322,0.0,1.0
2019-09-19,51.79,52.65,51.12,52.24,956281,51.79,52.65,51.12,52.24,956281,0.0,1.0
2019-09-20,51.89,52.56,51.17,52.11,1428739,51.89,52.56,51.17,52.11,1428739,0.0,1.0
2019-09-23,51.67,52.09,51.31,51.8,535864,51.67,52.09,51.31,51.8,535864,0.0,1.0
2019-09-24,49.58,52.33,49.28,51.92,1118093,49.58,52.33,49.28,51.92,1118093,0.0,1.0
2019-09-25,50.3,50.63,48.15,49.69,606155,50.3,50.63,48.15,49.69,606155,0.0,1.0
2019-09-26,50.31,50.61,49.49,50.24,452237,50.31,50.61,49.49,50.24,452237,0.0,1.0
2019-09-27,49.01,50.87,48.55,50.66,1296623,49.01,50.87,48.55,50.66,1296623,0.0,1.0
2019-09-30,49.37,49.625,48.4,48.94,1091242,49.37,49.625,48.4,48.94,1091242,0.0,1.0
2019-10-01,49.33,50.23,49.17,49.54,630129,49.33,50.23,49.17,49.54,630129,0.0,1.0
2019-10-02,47.63,49.03,47.01,49.03,1473987,47.63,49.03,47.01,49.03,1473987,0.0,1.0
2019-10-03,47.7,47.795,46.215,47.35,919177,47.7,47.795,46.215,47.35,919177,0.0,1.0
2019-10-04,48.3,48.77,47.74,48.17,683657,48.3,48.77,47.74,48.17,683657,0.0,1.0
2019-10-07,49.16,49.57,48.17,48.17,820539,49.16,49.57,48.17,48.17,820539,0.0,1.0
2019-10-08,48.26,49.495,47.83,48.77,904592,48.26,49.495,47.83,48.77,904592,0.0,1.0
2019-10-09,49.08,49.77,48.5,48.76,302939,49.08,49.77,48.5,48.76,302939,0.0,1.0
2019-10-10,48.83,49.52,48.48,48.88,359393,48.83,49.52,48.48,48.88,359393,0.0,1.0
2019-10-11,49.42,49.95,49.19,49.59,574662,49.42,49.95,49.19,49.59,574662,0.0,1.0
2019-10-14,49.17,49.38,48.8,49.19,496695,49.17,49.38,48.8,49.19,496695,0.0,1.0
2019-10-15,49.75,50.23,49.08,49.24,354408,49.75,50.23,49.08,49.24,354408,0.0,1.0
2019-10-16,46.2,49.48,46.16,49.48,1136908,46.2,49.48,46.16,49.48,1136908,0.0,1.0
2019-10-17,45.63,46.72,45.34,46.38,1176103,45.63,46.72,45.34,46.38,1176103,0.0,1.0
2019-10-18,44.74,45.71,43.25,45.59,1728309,44.74,45.71,43.25,45.59,1728309,0.0,1.0
2019-10-21,45.38,45.53,44.8,45.07,1041476,45.38,45.53,44.8,45.07,1041476,0.0,1.0
2019-10-22,42.67,45.96,42.57,45.66,1531938,42.67,45.96,42.57,45.66,1531938,0.0,1.0
2019-10-23,43.14,43.665,41.81,42.5,1515773,43.14,43.665,41.81,42.5,1515773,0.0,1.0
2019-10-24,45.12,45.22,43.3,43.54,1432886,45.12,45.22,43.3,43.54,1432886,0.0,1.0
2019-10-25,46.19,46.43,45.15,46.12,819484,46.19,46.43,45.15,46.12,819484,0.0,1.0
2019-10-28,46.2,46.65,45.72,46.61,653742,46.2,46.65,45.72,46.61,653742,0.0,1.0
2019-10-29,45.02,46.5,45.0,46.1,509226,45.02,46.5,45.0,46.1,509226,0.0,1.0
2019-10-30,45.43,45.67,44.74,45.36,666437,45.43,45.67,44.74,45.36,666437,0.0,1.0
2019-10-31,48.25,48.83,46.73,48.09,4780104,48.25,48.83,46.73,48.09,4780104,0.0,1.0
2019-11-01,49.51,49.77,47.73,48.25,3203949,49.51,49.77,47.73,48.25,3203949,0.0,1.0
2019-11-04,49.78,50.21,48.91,49.7,17698648,49.78,50.21,48.91,49.7,17698648,0.0,1.0
2019-11-05,50.0,50.18,48.97,49.58,2963477,50.0,50.18,48.97,49.58,2963477,0.0,1.0
2019-11-06,50.32,50.34,49.5,49.82,1313040,50.32,50.34,49.5,49.82,1313040,0.0,1.0
2019-11-07,50.03,51.57,49.8,50.58,2556194,50.03,51.57,49.8,50.58,2556194,0.0,1.0
2019-11-08,55.14,55.62,51.96,52.46,2289152,55.14,55.62,51.96,52.46,2289152,0.0,1.0
2019-11-11,54.0,55.0,53.69,54.43,1208002,54.0,55.0,53.69,54.43,1208002,0.0,1.0
2019-11-12,55.12,55.16,53.66,53.83,1136218,55.12,55.16,53.66,53.83,1136218,0.0,1.0
2019-11-13,53.65,54.23,52.92,53.02,5546091,53.65,54.23,52.92,53.02,5546091,0.0,1.0
2019-11-14,55.08,55.46,53.22,53.52,4509788,55.08,55.46,53.22,53.52,4509788,0.0,1.0
2019-11-15,56.54,56.64,54.75,55.39,1529649,56.54,56.64,54.75,55.39,1529649,0.0,1.0
2019-11-18,57.69,58.2,55.68,56.32,1908987,57.69,58.2,55.68,56.32,1908987,0.0,1.0
2019-11-19,58.66,59.0,57.78,58.18,1123287,58.66,59.0,57.78,58.18,1123287,0.0,1.0
2019-11-20,58.93,59.76,58.17,58.4,1285833,58.93,59.76,58.17,58.4,1285833,0.0,1.0
2019-11-21,57.57,59.19,57.47,58.76,1048744,57.57,59.19,57.47,58.76,1048744,0.0,1.0
2019-11-22,58.37,58.66,57.39,57.81,1107863,58.37,58.66,57.39,57.81,1107863,0.0,1.0
2019-11-25,59.64,59.73,58.585,58.86,745479,59.64,59.73,58.585,58.86,745479,0.0,1.0
2019-11-26,60.05,60.26,59.33,59.9,664325,60.05,60.26,59.33,59.9,664325,0.0,1.0
2019-11-27,60.53,60.69,59.88,60.31,390101,60.53,60.69,59.88,60.31,390101,0.0,1.0
2019-11-29,60.36,61.15,60.01,60.22,251640,60.36,61.15,60.01,60.22,251640,0.0,1.0
2019-12-02,60.37,60.6,59.06,60.39,1067011,60.37,60.6,59.06,60.39,1067011,0.0,1.0
2019-12-03,61.57,61.73,59.53,59.9,1188517,61.57,61.73,59.53,59.9,1188517,0.0,1.0
2019-12-04,61.59,62.04,61.07,62.04,640277,61.59,62.04,61.07,62.04,640277,0.0,1.0
2019-12-05,61.94,62.22,61.32,61.82,839496,61.94,62.22,61.32,61.82,839496,0.0,1.0
2019-12-06,62.47,62.83,61.86,62.21,616681,62.47,62.83,61.86,62.21,616681,0.0,1.0
2019-12-09,61.75,62.94,61.67,62.35,455953,61.75,62.94,61.67,62.35,455953,0.0,1.0
2019-12-10,61.98,62.33,61.47,61.47,423773,61.98,62.33,61.47,61.47,423773,0.0,1.0
2019-12-11,62.04,62.27,61.375,62.16,368670,62.04,62.27,61.375,62.16,368670,0.0,1.0
2019-12-12,61.57,62.6,61.31,61.82,597964,61.57,62.6,61.31,61.82,597964,0.0,1.0
2019-12-13,62.51,62.51,61.32,61.47,819844,62.51,62.51,61.32,61.47,819844,0.0,1.0
2019-12-16,63.2,63.81,62.34,62.84,655234,63.2,63.81,62.34,62.84,655234,0.0,1.0
2019-12-17,63.17,63.6278,62.51,63.05,518300,63.17,63.6278,62.51,63.05,518300,0.0,1.0
2019-12-18,64.4,65.06,63.35,63.38,672028,64.4,65.06,63.35,63.38,672028,0.0,1.0
2019-12-19,65.03,65.29,64.05,64.33,566649,65.03,65.29,64.05,64.33,566649,0.0,1.0
2019-12-20,65.72,65.85,64.81,65.59,1574129,65.72,65.85,64.81,65.59,1574129,0.0,1.0
2019-12-23,66.47,66.69,65.74,65.85,389575,66.47,66.69,65.74,65.85,389575,0.0,1.0
2019-12-24,66.73,67.26,65.79,66.62,339310,66.73,67.26,65.79,66.62,339310,0.0,1.0
2019-12-26,67.83,68.01,66.82,66.85,717133,67.83,68.01,66.82,66.85,717133,0.0,1.0
2019-12-27,67.85,68.3535,67.0,68.07,487955,67.85,68.3535,67.0,68.07,487955,0.0,1.0
2019-12-30,68.01,68.27,66.44,68.01,431442,68.01,68.27,66.44,68.01,431442,0.0,1.0
2019-12-31,67.88,68.63,67.25,67.56,889297,67.88,68.63,67.25,67.56,889297,0.0,1.0
2020-01-02,70.02,70.04,68.0171,68.43,1293978,70.02,70.04,68.0171,68.43,1293978,0.0,1.0
2020-01-03,69.51,70.05,68.73,68.84,672564,69.51,70.05,68.73,68.84,672564,0.0,1.0
2020-01-06,69.41,70.4,68.72,68.87,1529309,69.41,70.4,68.72,68.87,1529309,0.0,1.0
2020-01-07,70.11,70.6,69.25,69.57,774250,70.11,70.6,69.25,69.57,774250,0.0,1.0
2020-01-08,70.38,70.78,69.77,69.77,1448736,70.38,70.78,69.77,69.77,1448736,0.0,1.0
2020-01-09,71.48,71.67,70.09,71.08,1152548,71.48,71.67,70.09,71.08,1152548,0.0,1.0
2020-01-10,71.49,71.9,70.55,71.82,1002267,71.49,71.9,70.55,71.82,1002267,0.0,1.0
2020-01-13,72.6,73.23,71.49,72.0,845891,72.6,73.23,71.49,72.0,845891,0.0,1.0
2020-01-14,72.45,72.83,71.74,72.47,603953,72.45,72.83,71.74,72.47,603953,0.0,1.0
2020-01-15,73.35,73.79,72.34,72.68,660637,73.35,73.79,72.34,72.68,660637,0.0,1.0
2020-01-16,72.82,73.95,72.64,73.5,1028520,72.82,73.95,72.64,73.5,1028520,0.0,1.0
2020-01-17,72.73,73.5,72.19,73.3,698737,72.73,73.5,72.19,73.3,698737,0.0,1.0
2020-01-21,72.22,73.09,71.69,72.18,725153,72.22,73.09,71.69,72.18,725153,0.0,1.0
2020-01-22,72.5,73.4,72.5,72.86,957791,72.5,73.4,72.5,72.86,957791,0.0,1.0
2020-01-23,72.58,74.02,72.38,72.45,1065285,72.58,74.02,72.38,72.45,1065285,0.0,1.0
2020-01-24,71.58,73.41,71.4,73.4,1274962,71.58,73.41,71.4,73.4,1274962,0.0,1.0
2020-01-27,71.48,72.455,69.18,69.71,1049501,71.48,72.455,69.18,69.71,1049501,0.0,1.0
2020-01-28,72.87,73.26,71.83,72.34,2287587,72.87,73.26,71.83,72.34,2287587,0.0,1.0
2020-01-29,72.69,74.56,72.62,73.47,1670480,72.69,74.56,72.62,73.47,1670480,0.0,1.0
2020-01-30,74.83,74.95,72.49,72.55,529504,74.83,74.95,72.49,72.55,529504,0.0,1.0
2020-01-31,73.29,74.76,72.91,74.63,656280,73.29,74.76,72.91,74.63,656280,0.0,1.0
2020-02-03,75.05,75.91,73.48,73.48,1004493,75.05,75.91,73.48,73.48,1004493,0.0,1.0
2020-02-04,77.89,77.99,75.67,76.21,1127037,77.89,77.99,75.67,76.21,1127037,0.0,1.0
2020-02-05,73.43,79.11,73.12,78.86,2504907,73.43,79.11,73.12,78.86,2504907,0.0,1.0
2020-02-06,65.88,66.7499,63.6077,65.39,3958604,65.88,66.7499,63.6077,65.39,3958604,0.0,1.0
2020-02-07,66.91,67.49,65.28,65.58,1582521,66.91,67.49,65.28,65.58,1582521,0.0,1.0
2020-02-10,69.09,69.63,66.7,66.7,1465481,69.09,69.63,66.7,66.7,1465481,0.0,1.0
2020-02-11,68.53,70.41,68.4,69.58,824955,68.53,70.41,68.4,69.58,824955,0.0,1.0
2020-02-12,69.82,69.92,67.26,69.11,617125,69.82,69.92,67.26,69.11,617125,0.0,1.0
2020-02-13,72.37,72.61,69.425,69.55,1123100,72.37,72.61,69.425,69.55,1123100,0.0,1.0
2020-02-14,73.68,74.1,72.31,72.71,956684,73.68,74.1,72.31,72.71,956684,0.0,1.0
2020-02-18,74.12,74.27,73.17,73.35,1017592,74.12,74.27,73.17,73.35,1017592,0.0,1.0
2020-02-19,75.5,75.93,74.87,75.19,3596959,75.5,75.93,74.87,75.19,3596959,0.0,1.0
2020-02-20,75.2,76.68,74.075,75.19,2551997,75.2,76.68,74.075,75.19,2551997,0.0,1.0
2020-02-21,74.95,75.05,73.62,74.99,1188781,74.95,75.05,73.62,74.99,1188781,0.0,1.0
2020-02-24,74.05,74.955,71.44,72.0,1538957,74.05,74.955,71.44,72.0,1538957,0.0,1.0
2020-02-25,73.09,75.35,72.48,74.19,1761944,73.09,75.35,72.48,74.19,1761944,0.0,1.0
2020-02-26,73.84,75.0,72.18,73.49,1098629,73.84,75.0,72.18,73.49,1098629,0.0,1.0
2020-02-27,72.44,74.62,71.39,71.99,1954798,72.44,74.62,71.39,71.99,1954798,0.0,1.0
2020-02-28,70.73,71.27,67.68,70.33,3248431,70.73,71.27,67.68,70.33,3248431,0.0,1.0
2020-03-02,74.21,74.445,70.26,71.6,2283458,74.21,74.445,70.26,71.6,2283458,0.0,1.0
2020-03-03,69.47,75.07,68.66,74.2,1596284,69.47,75.07,68.66,74.2,1596284,0.0,1.0
2020-03-04,71.94,72.49,69.705,70.97,1034661,71.94,72.49,69.705,70.97,1034661,0.0,1.0
2020-03-05,68.41,71.86,67.41,70.19,1620154,68.41,71.86,67.41,70.19,1620154,0.0,1.0
2020-03-06,66.32,67.62,63.88,66.93,1211880,66.32,67.62,63.88,66.93,1211880,0.0,1.0
2020-03-09,61.91,62.9041,58.29,60.34,2012621,61.91,62.9041,58.29,60.34,2012621,0.0,1.0
2020-03-10,62.83,63.55,59.39,63.55,1331254,62.83,63.55,59.39,63.55,1331254,0.0,1.0
2020-03-11,56.63,62.3,55.46,60.96,1780105,56.63,62.3,55.46,60.96,1780105,0.0,1.0
2020-03-12,48.62,52.66,47.58,50.5,2390710,48.62,52.66,47.58,50.5,2390710,0.0,1.0
2020-03-13,55.05,55.365,48.38,51.53,1847361,55.05,55.365,48.38,51.53,1847361,0.0,1.0
2020-03-16,47.56,49.65,45.81,49.0,2207436,47.56,49.65,45.81,49.0,2207436,0.0,1.0
2020-03-17,49.05,49.27,44.38,48.44,1792091,49.05,49.27,44.38,48.44,1792091,0.0,1.0
2020-03-18,44.15,46.6,38.4,45.43,2193132,44.15,46.6,38.4,45.43,2193132,0.0,1.0
2020-03-19,45.9,46.57,40.76,44.03,1663650,45.9,46.57,40.76,44.03,1663650,0.0,1.0
2020-03-20,47.76,49.52,44.68,46.08,2092153,47.76,49.52,44.68,46.08,2092153,0.0,1.0
2020-03-23,46.72,49.14,45.23,47.08,1750129,46.72,49.14,45.23,47.08,1750129,0.0,1.0
2020-03-24,49.83,50.37,47.56,47.72,1435193,49.83,50.37,47.56,47.72,1435193,0.0,1.0
2020-03-25,50.29,53.96,48.77,49.83,1390511,50.29,53.96,48.77,49.83,1390511,0.0,1.0
2020-03-26,52.24,54.47,49.68,50.1,1042467,52.24,54.47,49.68,50.1,1042467,0.0,1.0
2020-03-27,48.65,50.91,47.91,50.1,1090596,48.65,50.91,47.91,50.1,1090596,0.0,1.0
2020-03-30,51.41,51.73,48.36,48.88,575332,51.41,51.73,48.36,48.88,575332,0.0,1.0
2020-03-31,50.07,51.31,48.9,50.79,1115669,50.07,51.31,48.9,50.79,1115669,0.0,1.0
2020-04-01,46.0,48.62,45.18,47.68,1367234,46.0,48.62,45.18,47.68,1367234,0.0,1.0
2020-04-02,43.28,45.995,42.58,45.19,1796884,43.28,45.995,42.58,45.19,1796884,0.0,1.0
2020-04-03,39.21,43.18,38.9,42.54,2504538,39.21,43.18,38.9,42.54,2504538,0.0,1.0
2020-04-06,44.47,44.59,40.1631,41.15,1259871,44.47,44.59,40.1631,41.15,1259871,0.0,1.0
2020-04-07,45.47,47.1,44.17,47.04,1148543,45.47,47.1,44.17,47.04,1148543,0.0,1.0
2020-04-08,49.52,50.21,45.475,46.27,1246955,49.52,50.21,45.475,46.27,1246955,0.0,1.0
2020-04-09,53.9,56.215,50.295,50.99,2320917,53.9,56.215,50.295,50.99,2320917,0.0,1.0
2020-04-13,53.0,54.26,51.9655,53.52,1627228,53.0,54.26,51.9655,53.52,1627228,0.0,1.0
2020-04-14,54.74,56.325,54.01,54.01,1373766,54.74,56.325,54.01,54.01,1373766,0.0,1.0
2020-04-15,52.5,54.14,51.45,52.64,1270606,52.5,54.14,51.45,52.64,1270606,0.0,1.0
2020-04-16,50.15,52.715,49.62,51.45,763121,50.15,52.715,49.62,51.45,763121,0.0,1.0
2020-04-17,53.58,53.87,51.5976,51.85,780804,53.58,53.87,51.5976,51.85,780804,0.0,1.0
2020-04-20,53.37,54.91,52.43,52.46,760866,53.37,54.91,52.43,52.46,760866,0.0,1.0
2020-04-21,50.36,52.32,49.26,51.35,760129,50.36,52.32,49.26,51.35,760129,0.0,1.0
2020-04-22,51.69,52.625,50.92,51.84,521375,51.69,52.625,50.92,51.84,521375,0.0,1.0
2020-04-23,51.5,52.04,49.24,49.89,1698721,51.5,52.04,49.24,49.89,1698721,0.0,1.0
2020-04-24,51.62,52.95,51.25,52.48,1209091,51.62,52.95,51.25,52.48,1209091,0.0,1.0
2020-04-27,54.44,54.77,52.055,52.73,730907,54.44,54.77,52.055,52.73,730907,0.0,1.0
2020-04-28,53.92,55.67,52.94,55.53,992800,53.92,55.67,52.94,55.53,992800,0.0,1.0
2020-04-29,59.83,60.0,55.44,56.22,1282075,59.83,60.0,55.44,56.22,1282075,0.0,1.0
2020-04-30,58.97,59.87,57.74,59.31,1174611,58.97,59.87,57.74,59.31,1174611,0.0,1.0
2020-05-01,56.7,57.96,55.42,56.68,1900656,56.7,57.96,55.42,56.68,1900656,0.0,1.0
2020-05-04,58.62,58.64,55.55,55.9,1079002,58.62,58.64,55.55,55.9,1079002,0.0,1.0
2020-05-05,60.06,61.35,58.61,59.32,1221034,60.06,61.35,58.61,59.32,1221034,0.0,1.0
2020-05-06,61.87,62.72,60.37,60.66,1803185,61.87,62.72,60.37,60.66,1803185,0.0,1.0
2020-05-07,64.49,66.63,62.875,64.89,2366284,64.49,66.63,62.875,64.89,2366284,0.0,1.0
2020-05-08,65.26,66.87,65.155,65.89,1823462,65.26,66.87,65.155,65.89,1823462,0.0,1.0
2020-05-11,66.15,68.21,64.38,64.48,1698200,66.15,68.21,64.38,64.48,1698200,0.0,1.0
2020-05-12,64.85,67.56,64.3,66.51,1060922,64.85,67.56,64.3,66.51,1060922,0.0,1.0
2020-05-13,60.84,65.18,59.6,64.46,1301309,60.84,65.18,59.6,64.46,1301309,0.0,1.0
2020-05-14,61.62,61.69,58.62,59.76,871568,61.62,61.69,58.62,59.76,871568,0.0,1.0
2020-05-15,63.28,63.56,60.53,61.2,539342,63.28,63.56,60.53,61.2,539342,0.0,1.0
2020-05-18,64.88,67.19,64.26,65.0,722887,64.88,67.19,64.26,65.0,722887,0.0,1.0
2020-05-19,64.4,66.96,64.31,64.91,669763,64.4,66.96,64.31,64.91,669763,0.0,1.0
2020-05-20,65.22,66.36,64.87,65.29,491170,65.22,66.36,64.87,65.29,491170,0.0,1.0
2020-05-21,64.21,64.99,62.93,64.52,1335498,64.21,64.99,62.93,64.52,1335498,0.0,1.0
2020-05-22,63.42,64.87,62.86,64.15,793855,63.42,64.87,62.86,64.15,793855,0.0,1.0
2020-05-26,65.28,65.5,63.83,65.5,1511893,65.28,65.5,63.83,65.5,1511893,0.0,1.0
2020-05-27,67.43,67.65,62.76,65.99,911661,67.43,67.65,62.76,65.99,911661,0.0,1.0
2020-05-28,67.92,71.52,67.21,68.0,1767999,67.92,71.52,67.21,68.0,1767999,0.0,1.0
2020-05-29,68.87,70.11,67.51,67.9,1266891,68.87,70.11,67.51,67.9,1266891,0.0,1.0
2020-06-01,71.81,73.48,68.485,68.76,1847855,71.81,73.48,68.485,68.76,1847855,0.0,1.0
2020-06-02,72.01,72.59,69.67,72.03,730008,72.01,72.59,69.67,72.03,730008,0.0,1.0
2020-06-03,75.51,75.73,72.04,72.59,1236601,75.51,75.73,72.04,72.59,1236601,0.0,1.0
2020-06-04,74.41,75.77,73.235,75.28,1704329,74.41,75.77,73.235,75.28,1704329,0.0,1.0
2020-06-05,81.93,82.095,74.33,74.69,2396497,81.93,82.095,74.33,74.69,2396497,0.0,1.0
2020-06-08,83.87,83.89,81.5357,81.91,2765384,83.87,83.89,81.5357,81.91,2765384,0.0,1.0
2020-06-09,76.03,80.64,75.47,80.53,3606774,76.03,80.64,75.47,80.53,3606774,0.0,1.0
2020-06-10,77.37,78.56,75.3007,75.86,1469358,77.37,78.56,75.3007,75.86,1469358,0.0,1.0
2020-06-11,70.48,75.3,69.62,75.3,2718904,70.48,75.3,69.62,75.3,2718904,0.0,1.0
2020-06-12,72.61,74.99,69.53,73.0,1581515,72.61,74.99,69.53,73.0,1581515,0.0,1.0
2020-06-15,76.14,77.0,70.39,70.87,2279366,76.14,77.0,70.39,70.87,2279366,0.0,1.0
2020-06-16,76.56,79.55,74.88,78.93,1588513,76.56,79.55,74.88,78.93,1588513,0.0,1.0
2020-06-17,76.74,78.53,76.54,77.18,997818,76.74,78.53,76.54,77.18,997818,0.0,1.0
2020-06-18,78.39,79.43,77.03,77.03,1498518,78.39,79.43,77.03,77.03,1498518,0.0,1.0
2020-06-19,77.53,80.8,76.75,78.9,2201536,77.53,80.8,76.75,78.9,2201536,0.0,1.0
2020-06-22,78.73,79.04,77.16,77.45,1330658,78.73,79.04,77.16,77.45,1330658,0.0,1.0
2020-06-23,80.66,81.02,79.275,79.97,2117193,80.66,81.02,79.275,79.97,2117193,0.0,1.0
2020-06-24,78.4,80.53,76.35,79.76,2006894,78.4,80.53,76.35,79.76,2006894,0.0,1.0
2020-06-25,79.75,80.08,77.76,78.92,1312756,79.75,80.08,77.76,78.92,1312756,0.0,1.0
2020-06-26,79.91,80.98,77.67,80.26,2642623,79.91,80.98,77.67,80.26,2642623,0.0,1.0
2020-06-29,78.28,80.28,76.49,80.28,842000,78.28,80.28,76.49,80.28,842000,0.0,1.0
2020-06-30,79.27,79.58,77.54,78.3,949400,79.27,79.575,77.54,78.3,949400,0.0,1.0
2020-07-01,84.14,84.36,78.79,79.05,2681000,84.14,84.36,78.79,79.05,2681000,0.0,1.0
2020-07-02,84.67,86.78,84.54,85.06,1374000,84.67,86.78,84.54,85.06,1374000,0.0,1.0
2020-07-06,84.4,87.0,83.78,86.04,1552200,84.4,87.0,83.78,86.04,1552200,0.0,1.0
2020-07-07,83.75,86.76,83.5,84.29,1159000,83.75,86.76,83.502,84.29,1159000,0.0,1.0
2020-07-08,84.99,85.59,84.18,84.22,1373700,84.99,85.59,84.18,84.22,1373700,0.0,1.0
2020-07-09,85.34,86.37,83.52,85.82,2108500,85.34,86.37,83.52,85.82,2108500,0.0,1.0
2020-07-10,83.15,85.26,83.14,85.26,832800,83.15,85.26,83.14,85.26,832800,0.0,1.0
2020-07-13,78.82,85.28,78.8,84.4,1048500,78.82,85.285,78.8,84.4,1048500,0.0,1.0
2020-07-14,79.41,79.46,75.71,78.2,1101600,79.41,79.46,75.71,78.2,1101600,0.0,1.0
2020-07-15,81.75,82.07,79.26,80.5,883400,81.75,82.066,79.26,80.5,883400,0.0,1.0
2020-07-16,80.85,81.33,79.59,81.0,626600,80.85,81.335,79.59,81.0,626600,0.0,1.0
2020-07-17,82.29,83.03,80.61,81.48,623500,82.29,83.03,80.61,81.48,623500,0.0,1.0
2020-07-20,82.5,84.75,82.33,82.84,1938415,82.5,84.75,82.33,82.84,1938415,0.0,1.0
2020-07-21,80.57,83.15,79.93,82.98,1644657,80.57,83.15,79.93,82.98,1644657,0.0,1.0
2020-07-22,80.71,82.18,79.6,80.99,1032813,80.71,82.18,79.6,80.99,1032813,0.0,1.0
2020-07-23,77.71,82.0,77.05,80.66,1205430,77.71,82.0,77.05,80.66,1205430,0.0,1.0
2020-07-24,77.34,78.995,75.73,76.53,737427,77.34,78.995,75.73,76.53,737427,0.0,1.0
2020-07-27,79.6,79.74,77.15,78.0,716845,79.6,79.74,77.15,78.0,716845,0.0,1.0
2020-07-28,79.49,80.97,78.6,79.29,661045,79.49,80.97,78.6,79.29,661045,0.0,1.0
2020-07-29,81.69,82.34,79.81,80.24,729861,81.69,82.34,79.81,80.24,729861,0.0,1.0
2020-07-30,78.96,80.86,78.14,80.2,1552587,78.96,80.86,78.14,80.2,1552587,0.0,1.0
2020-07-31,78.29,79.62,76.89,79.62,906118,78.29,79.62,76.89,79.62,906118,0.0,1.0
2020-08-03,82.27,83.05,78.69,79.05,1101725,82.27,83.05,78.69,79.05,1101725,0.0,1.0
2020-08-04,82.44,83.26,81.06,82.24,656627,82.44,83.26,81.06,82.24,656627,0.0,1.0
2020-08-05,84.27,85.36,83.08,83.41,1711271,84.27,85.36,83.08,83.41,1711271,0.0,1.0
2020-08-06,74.5,85.4,74.41,82.77,4634748,74.5,85.4,74.41,82.77,4634748,0.0,1.0
2020-08-07,70.41,74.69,69.95,74.16,3022402,70.41,74.69,69.95,74.16,3022402,0.0,1.0
2020-08-10,69.25,71.2,67.67,70.43,4283662,69.25,71.2,67.67,70.43,4283662,0.0,1.0
2020-08-11,70.2,71.6,67.87,69.14,2549147,70.2,71.6,67.87,69.14,2549147,0.0,1.0
2020-08-12,69.9,71.6,69.14,70.91,2801087,69.9,71.6,69.14,70.91,2801087,0.0,1.0
2020-08-13,72.85,73.24,69.87,69.89,1125501,72.85,73.24,69.87,69.89,1125501,0.0,1.0
2020-08-14,72.84,73.47,72.28,72.97,809020,72.84,73.47,72.28,72.97,809020,0.0,1.0
2020-08-17,74.41,75.25,72.84,73.49,913320,74.41,75.25,72.84,73.49,913320,0.0,1.0
2020-08-18,74.24,75.19,73.39,74.19,718794,74.24,75.19,73.39,74.19,718794,0.0,1.0
2020-08-19,74.42,74.8,72.59,74.37,779284,74.42,74.8,72.59,74.37,779284,0.0,1.0
2020-08-20,75.97,76.59,73.88,73.88,595267,75.97,76.59,73.88,73.88,595267,0.0,1.0
2020-08-21,74.2,75.88,74.04,75.69,613684,74.2,75.88,74.04,75.69,613684,0.0,1.0
2020-08-24,74.23,75.53,73.5,75.16,500394,74.23,75.53,73.5,75.16,500394,0.0,1.0
2020-08-25,75.02,75.29,73.665,73.81,447745,75.02,75.29,73.665,73.81,447745,0.0,1.0
2020-08-26,76.61,77.06,72.72,73.25,5671605,76.61,77.06,72.72,73.25,5671605,0.0,1.0
2020-08-27,76.96,78.33,76.09,77.35,2386018,76.96,78.33,76.09,77.35,2386018,0.0,1.0
2020-08-28,78.85,80.24,77.28,77.61,1451372,78.85,80.24,77.28,77.61,1451372,0.0,1.0
2020-08-31,79.52,79.87,78.2,78.73,1197440,79.52,79.87,78.2,78.73,1197440,0.0,1.0
2020-09-01,83.68,83.77,79.41,79.57,1330608,83.68,83.77,79.41,79.57,1330608,0.0,1.0
2020-09-02,82.85,84.58,81.9613,84.0,1587186,82.85,84.58,81.9613,84.0,1587186,0.0,1.0
2020-09-03,73.94,81.69,72.9,81.65,1988295,73.94,81.69,72.9,81.65,1988295,0.0,1.0
2020-09-04,72.66,75.12,68.76,74.41,1760630,72.66,75.12,68.76,74.41,1760630,0.0,1.0
2020-09-08,76.5,77.915,70.0,70.1,2441823,76.5,77.915,70.0,70.1,2441823,0.0,1.0
2020-09-09,77.74,79.19,77.29,77.97,1685500,77.74,79.19,77.29,77.97,1685500,0.0,1.0
2020-09-10,76.23,79.38,75.7,78.19,815105,76.23,79.38,75.7,78.19,815105,0.0,1.0
2020-09-11,73.53,77.63,72.85,77.1,1470537,73.53,77.63,72.85,77.1,1470537,0.0,1.0
2020-09-14,75.28,75.44,73.66,74.85,1031347,75.28,75.44,73.66,74.85,1031347,0.0,1.0
2020-09-15,76.8,77.24,75.66,76.27,800224,76.8,77.24,75.66,76.27,800224,0.0,1.0
2020-09-16,78.01,79.43,76.92,77.4,1284195,78.01,79.43,76.92,77.4,1284195,0.0,1.0
2020-09-17,75.59,76.44,74.64,76.03,1244770,75.59,76.44,74.64,76.03,1244770,0.0,1.0
2020-09-18,75.03,77.78,73.44,76.28,4442188,75.03,77.78,73.44,76.28,4442188,0.0,1.0
2020-09-21,76.25,76.35,71.57,72.9,1202147,76.25,76.35,71.57,72.9,1202147,0.0,1.0
2020-09-22,78.38,78.4,74.99,77.29,1144570,78.38,78.4,74.99,77.29,1144570,0.0,1.0
2020-09-23,76.34,79.44,76.23,77.86,960127,76.34,79.44,76.23,77.86,960127,0.0,1.0
2020-09-24,76.07,76.57,73.26,75.66,998537,76.07,76.57,73.26,75.66,998537,0.0,1.0
2020-09-25,79.61,79.76,75.835,76.14,951026,79.61,79.76,75.835,76.14,951026,0.0,1.0
2020-09-28,82.21,82.55,80.36,81.0,1536868,82.21,82.55,80.36,81.0,1536868,0.0,1.0
2020-09-29,82.45,84.2775,81.52,82.66,1483290,82.45,84.2775,81.52,82.66,1483290,0.0,1.0
2020-09-30,82.65,83.69,81.67,82.25,1320755,82.65,83.69,81.67,82.25,1320755,0.0,1.0
2020-10-01,83.48,84.76,82.94,83.91,1354655,83.48,84.76,82.94,83.91,1354655,0.0,1.0
2020-10-02,84.3,84.81,81.54,81.62,939848,84.3,84.81,81.54,81.62,939848,0.0,1.0
2020-10-05,88.25,88.68,84.39,85.0,1756841,88.25,88.68,84.39,85.0,1756841,0.0,1.0
2020-10-06,85.38,88.75,84.8,88.4,1135598,85.38,88.75,84.8,88.4,1135598,0.0,1.0
2020-10-07,88.0,88.32,85.56,86.16,999907,88.0,88.32,85.56,86.16,999907,0.0,1.0
2020-10-08,87.89,89.385,87.42,88.94,743336,87.89,89.385,87.42,88.94,743336,0.0,1.0
2020-10-09,89.22,89.35,87.86,88.04,763337,89.22,89.35,87.86,88.04,763337,0.0,1.0
2020-10-12,88.82,90.74,88.555,90.0,804207,88.82,90.74,88.555,90.0,804207,0.0,1.0
2020-10-13,90.03,91.36,88.56,88.72,875076,90.03,91.36,88.56,88.72,875076,0.0,1.0
2020-10-14,89.45,90.85,88.21,90.61,592733,89.45,90.85,88.21,90.61,592733,0.0,1.0
2020-10-15,89.94,90.32,87.14,87.87,734790,89.94,90.32,87.14,87.87,734790,0.0,1.0
2020-10-16,89.99,90.98,89.59,90.98,688392,89.99,90.98,89.59,90.98,688392,0.0,1.0
2020-10-19,89.08,91.5299,88.89,90.53,778684,89.08,91.5299,88.89,90.53,778684,0.0,1.0
2020-10-20,88.5,90.32,88.43,89.42,630337,88.5,90.32,88.43,89.42,630337,0.0,1.0
2020-10-21,89.0,92.45,88.97,91.69,745398,89.0,92.45,88.97,91.69,745398,0.0,1.0
2020-10-22,89.56,89.87,86.56,88.84,564369,89.56,89.87,86.56,88.84,564369,0.0,1.0
2020-10-23,92.21,92.7799,88.865,90.0,766497,92.21,92.7799,88.865,90.0,766497,0.0,1.0
2020-10-26,88.8,91.155,87.7,90.5,649767,88.8,91.155,87.7,90.5,649767,0.0,1.0
2020-10-27,88.84,90.0,88.4,89.53,598743,88.84,90.0,88.4,89.53,598743,0.0,1.0
2020-10-28,88.62,90.0,85.78,87.02,763930,88.62,90.0,85.78,87.02,763930,0.0,1.0
2020-10-29,88.23,89.27,86.32,88.03,956021,88.23,89.27,86.32,88.03,956021,0.0,1.0
2020-10-30,86.22,87.78,84.04,87.31,790017,86.22,87.78,84.04,87.31,790017,0.0,1.0
2020-11-02,84.09,87.495,83.4,86.66,838957,84.09,87.495,83.4,86.66,838957,0.0,1.0
2020-11-03,87.2,87.85,85.37,86.6,959476,87.2,87.85,85.37,86.6,959476,0.0,1.0
2020-11-04,91.92,93.43,88.69,89.81,927942,91.92,93.43,88.69,89.81,927942,0.0,1.0
2020-11-05,91.04,93.9,90.5,93.19,1360966,91.04,93.9,90.5,93.19,1360966,0.0,1.0
2020-11-06,94.02,94.82,85.14,87.99,2519194,94.02,94.82,85.14,87.99,2519194,0.0,1.0
2020-11-09,94.27,97.95,93.1,95.25,2690555,94.27,97.95,93.1,95.25,2690555,0.0,1.0
2020-11-10,94.65,95.85,91.1,93.2,1370369,94.65,95.85,91.1,93.2,1370369,0.0,1.0
2020-11-11,97.0,98.53,94.04,95.89,1216272,97.0,98.53,94.04,95.89,1216272,0.0,1.0
2020-11-12,96.37,99.24,95.73,97.08,1400296,96.37,99.24,95.73,97.08,1400296,0.0,1.0
2020-11-13,95.86,97.17,93.91,97.01,653297,95.86,97.17,93.91,97.01,653297,0.0,1.0
2020-11-16,94.92,96.405,93.96,95.56,707971,94.92,96.405,93.96,95.56,707971,0.0,1.0
2020-11-17,97.13,97.41,94.78,94.78,451233,97.13,97.41,94.78,94.78,451233,0.0,1.0
2020-11-18,96.69,98.555,96.44,97.56,602536,96.69,98.555,96.44,97.56,602536,0.0,1.0
2020-11-19,97.35,100.0,94.82,99.22,990712,97.35,100.0,94.82,99.22,990712,0.0,1.0
2020-11-20,96.18,97.59,96.0,96.83,731583,96.18,97.59,96.0,96.83,731583,0.0,1.0
2020-11-23,96.44,97.58,95.84,96.38,769238,96.44,97.58,95.84,96.38,769238,0.0,1.0
2020-11-24,94.91,97.4,94.44,96.74,874492,94.91,97.4,94.44,96.74,874492,0.0,1.0
2020-11-25,96.07,97.2,94.54,95.46,941676,96.07,97.2,94.54,95.46,941676,0.0,1.0
2020-11-27,99.39,100.18,96.54,97.41,1396585,99.39,100.18,96.54,97.41,1396585,0.0,1.0
2020-11-30,96.42,100.49,94.06,100.2,6931496,96.42,100.49,94.06,100.2,6931496,0.0,1.0
2020-12-01,95.04,97.125,94.53,95.92,949002,95.04,97.125,94.53,95.92,949002,0.0,1.0
2020-12-02,93.9,94.19,91.41,94.19,803197,93.9,94.19,91.41,94.19,803197,0.0,1.0
2020-12-03,94.73,96.46,93.8043,94.02,748432,94.73,96.46,93.8043,94.02,748432,0.0,1.0
2020-12-04,97.42,97.56,94.53,95.18,1046783,97.42,97.56,94.53,95.18,1046783,0.0,1.0
2020-12-07,96.53,99.64,95.37,97.75,1084048,96.53,99.64,95.37,97.75,1084048,0.0,1.0
2020-12-08,99.33,99.54,96.53,96.53,1060768,99.33,99.54,96.53,96.53,1060768,0.0,1.0
2020-12-09,96.87,99.73,96.42,98.88,781399,96.87,99.73,96.42,98.88,781399,0.0,1.0
2020-12-10,96.98,98.01,95.955,96.12,550533,96.98,98.01,95.955,96.12,550533,0.0,1.0
2020-12-11,97.87,98.26,96.15,96.42,624380,97.87,98.26,96.15,96.42,624380,0.0,1.0
2020-12-14,98.75,99.5,97.22,98.06,868256,98.75,99.5,97.22,98.06,868256,0.0,1.0
2020-12-15,98.21,99.67,96.88,99.21,921223,98.21,99.67,96.88,99.21,921223,0.0,1.0
2020-12-16,97.11,100.43,96.92,99.55,1102991,97.11,100.43,96.92,99.55,1102991,0.0,1.0
2020-12-17,97.39,98.84,96.34,97.55,1010297,97.39,98.84,96.34,97.55,1010297,0.0,1.0
2020-12-18,97.65,98.92,95.0,98.3,2082578,97.65,98.92,95.0,98.3,2082578,0.0,1.0
2020-12-21,98.82,99.12,95.96,96.35,841656,98.82,99.12,95.96,96.35,841656,0.0,1.0
2020-12-22,108.42,108.44,98.84,99.47,2317070,108.42,108.44,98.84,99.47,2317070,0.0,1.0
2020-12-23,110.16,110.57,106.41,108.32,1502072,110.16,110.57,106.41,108.32,1502072,0.0,1.0
2020-12-24,110.06,111.93,108.9,109.45,867636,110.06,111.93,108.9,109.45,867636,0.0,1.0
2020-12-28,106.67,111.06,105.94,111.06,807642,106.67,111.06,105.94,111.06,807642,0.0,1.0
2020-12-29,107.06,108.48,105.218,107.34,984868,107.06,108.48,105.218,107.34,984868,0.0,1.0
2020-12-30,105.4,108.78,105.3,107.79,493591,105.4,108.78,105.3,107.79,493591,0.0,1.0
2020-12-31,106.56,107.135,104.57,105.62,549735,106.56,107.135,104.57,105.62,549735,0.0,1.0
2021-01-04,102.53,107.36,100.4338,106.67,811233,102.53,107.36,100.4338,106.67,811233,0.0,1.0
2021-01-05,101.12,103.965,101.05,102.28,660803,101.12,103.965,101.05,102.28,660803,0.0,1.0
2021-01-06,99.35,100.935,96.63,100.41,1105689,99.35,100.935,96.63,100.41,1105689,0.0,1.0
2021-01-07,103.72,103.97,99.74,99.82,816940,103.72,103.97,99.74,99.82,816940,0.0,1.0
2021-01-08,105.72,107.695,104.45,104.45,674615,105.72,107.695,104.45,104.45,674615,0.0,1.0
2021-01-11,102.16,105.0,102.01,103.66,339033,102.16,105.0,102.01,103.66,339033,0.0,1.0
2021-01-12,101.77,102.75,100.22,101.81,387695,101.77,102.75,100.22,101.81,387695,0.0,1.0
2021-01-13,99.4,103.15,99.33,102.19,550278,99.4,103.15,99.33,102.19,550278,0.0,1.0
2021-01-14,100.9,102.47,99.66,100.99,520356,100.9,102.47,99.66,100.99,520356,0.0,1.0
2021-01-15,101.24,102.22,98.43,101.29,565017,101.24,102.22,98.43,101.29,565017,0.0,1.0
2021-01-19,101.96,103.76,101.275,102.7,582517,101.96,103.76,101.275,102.7,582517,0.0,1.0
2021-01-20,106.6,106.76,102.12,102.81,707948,106.6,106.76,102.12,102.81,707948,0.0,1.0
2021-01-21,103.6,107.52,103.44,106.68,637836,103.6,107.52,103.44,106.68,637836,0.0,1.0
2021-01-22,105.14,105.49,102.522,103.25,430450,105.14,105.49,102.522,103.25,430450,0.0,1.0
2021-01-25,101.21,107.41,99.7,106.45,716161,101.21,107.41,99.7,106.45,716161,0.0,1.0
2021-01-26,97.41,102.09,97.2,101.7,644997,97.41,102.09,97.2,101.7,644997,0.0,1.0
2021-01-27,94.35,97.97,92.77,95.66,1144284,94.35,97.97,92.77,95.66,1144284,0.0,1.0
2021-01-28,95.64,97.31,93.5,93.89,953382,95.64,97.31,93.5,93.89,953382,0.0,1.0
2021-01-29,92.91,95.39,91.07,95.39,966176,92.91,95.39,91.07,95.39,966176,0.0,1.0
2021-02-01,96.12,96.95,93.47,93.48,1077936,96.12,96.95,93.47,93.48,1077936,0.0,1.0
2021-02-02,98.6,100.32,96.66,97.58,1270706,98.6,100.32,96.66,97.58,1270706,0.0,1.0
2021-02-03,98.91,101.28,98.37,99.35,811897,98.91,101.28,98.37,99.35,811897,0.0,1.0
2021-02-04,102.0,103.105,98.96,99.7,768115,102.0,103.105,98.96,99.7,768115,0.0,1.0
2021-02-05,101.84,104.42,101.64,103.11,758534,101.84,104.42,101.64,103.11,758534,0.0,1.0
2021-02-08,102.0,104.75,101.74,102.2,992788,102.0,104.75,101.74,102.2,992788,0.0,1.0
2021-02-09,104.73,106.48,101.484,102.37,1667897,104.73,106.48,101.484,102.37,1667897,0.0,1.0
2021-02-10,91.01,97.01,90.78,95.7,4790883,91.01,97.01,90.78,95.7,4790883,0.0,1.0
2021-02-11,95.77,95.84,88.35,91.25,2329550,95.77,95.84,88.35,91.25,2329550,0.0,1.0
2021-02-12,97.71,97.89,93.81,95.38,1119335,97.71,97.89,93.81,95.38,1119335,0.0,1.0
2021-02-16,97.37,100.94,95.98,100.16,853738,97.37,100.94,95.98,100.16,853738,0.0,1.0
2021-02-17,95.9,96.77,94.04,95.68,673659,95.9,96.77,94.04,95.68,673659,0.0,1.0
2021-02-18,96.19,96.72,92.93,95.1,709562,96.19,96.72,92.93,95.1,709562,0.0,1.0
2021-02-19,96.23,98.42,95.72,96.77,1236002,96.23,98.42,95.72,96.77,1236002,0.0,1.0
2021-02-22,93.3,95.35,92.35,94.58,1291044,93.3,95.35,92.35,94.58,1291044,0.0,1.0
2021-02-23,92.28,93.015,87.04,91.17,1317769,92.28,93.015,87.04,91.17,1317769,0.0,1.0
2021-02-24,90.17,92.21,89.12,92.09,1359802,90.17,92.21,89.12,92.09,1359802,0.0,1.0
2021-02-25,86.78,90.67,85.8,89.66,1271137,86.78,90.67,85.8,89.66,1271137,0.0,1.0
2021-02-26,89.66,90.44,85.52,87.81,1365801,89.66,90.44,85.52,87.81,1365801,0.0,1.0
2021-03-01,92.92,93.6,90.34,91.75,1081287,92.92,93.6,90.34,91.75,1081287,0.0,1.0
2021-03-02,89.63,93.35,88.32,92.0,1929259,89.63,93.35,88.32,92.0,1929259,0.0,1.0
2021-03-03,85.52,89.78,84.84,89.14,1604472,85.52,89.78,84.84,89.14,1604472,0.0,1.0
2021-03-04,82.82,86.63,81.99,84.5,1330538,82.82,86.63,81.99,84.5,1330538,0.0,1.0
2021-03-05,84.28,84.72,78.2,83.96,1698420,84.28,84.72,78.2,83.96,1698420,0.0,1.0
2021-03-08,80.95,85.81,80.88,84.18,856565,80.95,85.81,80.88,84.18,856565,0.0,1.0
2021-03-09,85.37,86.17,83.39,83.8,1192204,85.37,86.17,83.39,83.8,1192204,0.0,1.0
2021-03-10,85.29,88.87,84.92,87.26,900107,85.29,88.87,84.92,87.26,900107,0.0,1.0
2021-03-11,88.06,88.56,86.4,87.25,703767,88.06,88.56,86.4,87.25,703767,0.0,1.0
2021-03-12,87.15,87.61,85.3,86.77,839402,87.15,87.61,85.3,86.77,839402,0.0,1.0
2021-03-15,90.25,90.55,87.22,87.45,655588,90.25,90.55,87.22,87.45,655588,0.0,1.0
2021-03-16,88.21,91.69,87.38,91.17,656275,88.21,91.69,87.38,91.17,656275,0.0,1.0
2021-03-17,89.01,89.88,86.01,87.0,732900,89.01,89.88,86.01,87.0,732900,0.0,1.0
2021-03-18,82.71,87.09,82.34,87.09,855695,82.71,87.09,82.34,87.09,855695,0.0,1.0
2021-03-19,82.98,85.81,82.35,83.59,2629632,82.98,85.81,82.35,83.59,2629632,0.0,1.0
2021-03-22,84.24,85.27,83.06,83.06,1118543,84.24,85.27,83.06,83.06,1118543,0.0,1.0
2021-03-23,83.78,85.17,83.15,83.89,667896,83.78,85.17,83.15,83.89,667896,0.0,1.0
2021-03-24,80.8,83.98,80.74,83.86,544921,80.8,83.98,80.74,83.86,544921,0.0,1.0
2021-03-25,80.96,81.57,78.47,80.0,1064740,80.96,81.57,78.47,80.0,1064740,0.0,1.0
2021-03-26,83.59,84.24,80.66,81.4,1150034,83.59,84.24,80.66,81.4,1150034,0.0,1.0
2021-03-29,81.66,84.98,80.2,83.37,789689,81.66,84.98,80.2,83.37,789689,0.0,1.0
2021-03-30,81.91,82.12,79.26,80.71,602310,81.91,82.12,79.26,80.71,602310,0.0,1.0
2021-03-31,84.27,85.96,82.565,83.27,950225,84.27,85.96,82.565,83.27,950225,0.0,1.0
2021-04-01,84.58,87.0,84.055,86.08,697082,84.58,87.0,84.055,86.08,697082,0.0,1.0
2021-04-05,87.0,87.13,84.14,85.39,1519513,87.0,87.13,84.14,85.39,1519513,0.0,1.0
2021-04-06,86.56,87.87,85.33,86.36,2053535,86.56,87.87,85.33,86.36,2053535,0.0,1.0
2021-04-07,86.51,87.08,84.77,86.09,963279,86.51,87.08,84.77,86.09,963279,0.0,1.0
2021-04-08,89.4,89.47,86.75,87.67,1176063,89.4,89.47,86.75,87.67,1176063,0.0,1.0
2021-04-09,89.66,89.78,87.58,88.09,537700,89.66,89.78,87.58,88.09,537700,0.0,1.0
2021-04-12,90.83,91.12,88.535,89.03,650794,90.83,91.12,88.535,89.03,650794,0.0,1.0
2021-04-13,92.63,93.08,91.33,92.0,514572,92.63,93.08,91.33,92.0,514572,0.0,1.0
2021-04-14,91.75,94.51,91.52,93.15,999445,91.75,94.51,91.52,93.15,999445,0.0,1.0
2021-04-15,95.03,95.45,92.63,92.63,676130,95.03,95.45,92.63,92.63,676130,0.0,1.0
2021-04-16,93.94,95.48,93.47,95.02,374839,93.94,95.48,93.47,95.02,374839,0.0,1.0
2021-04-19,92.14,94.65,91.03,93.19,751727,92.14,94.65,91.03,93.19,751727,0.0,1.0
2021-04-20,91.05,93.5,90.03,92.28,352899,91.05,93.5,90.03,92.28,352899,0.0,1.0
2021-04-21,92.98,93.28,90.85,90.92,526090,92.98,93.28,90.85,90.92,526090,0.0,1.0
2021-04-22,93.55,95.24,92.635,93.07,323132,93.55,95.24,92.635,93.07,323132,0.0,1.0
2021-04-23,94.22,95.75,94.05,95.6,1019918,94.22,95.75,94.05,95.6,1019918,0.0,1.0
2021-04-26,94.63,95.256,92.62,94.0,1102529,94.63,95.256,92.62,94.0,1102529,0.0,1.0
2021-04-27,96.15,96.24,93.84,94.47,1096028,96.15,96.24,93.84,94.47,1096028,0.0,1.0
2021-04-28,98.23,98.57,95.1,96.3,629883,98.23,98.57,95.1,96.3,629883,0.0,1.0
2021-04-29,97.14,99.28,95.77,99.0,546658,97.14,99.28,95.77,99.0,546658,0.0,1.0
2021-04-30,94.48,97.61,94.18,96.38,951464,94.48,97.61,94.18,96.38,951464,0.0,1.0
2021-05-03,93.07,96.54,92.975,95.55,937759,93.07,96.54,92.975,95.55,937759,0.0,1.0
2021-05-04,89.77,93.46,88.65,92.5,1095222,89.77,93.46,88.65,92.5,1095222,0.0,1.0
2021-05-05,89.1,91.16,88.35,90.6,1254572,89.1,91.16,88.35,90.6,1254572,0.0,1.0
2021-05-06,88.81,92.54,84.05,91.0,2301165,88.81,92.54,84.05,91.0,2301165,0.0,1.0
2021-05-07,87.4,90.91,86.8,89.5,1224931,87.4,90.91,86.8,89.5,1224931,0.0,1.0
2021-05-10,83.93,86.92,83.44,84.8,1300908,83.93,86.92,83.44,84.8,1300908,0.0,1.0
2021-05-11,86.81,87.785,81.0,81.36,1225126,86.81,87.785,81.0,81.36,1225126,0.0,1.0
2021-05-12,83.9,86.38,83.8,84.87,796328,83.9,86.38,83.8,84.87,796328,0.0,1.0
2021-05-13,85.1,85.87,83.06,84.63,721179,85.1,85.87,83.06,84.63,721179,0.0,1.0
2021-05-14,88.31,89.02,84.51,86.03,725303,88.31,89.02,84.51,86.03,725303,0.0,1.0
2021-05-17,87.84,88.07,86.0,87.53,662894,87.84,88.07,86.0,87.53,662894,0.0,1.0
2021-05-18,88.2,89.98,87.3,88.6,730346,88.2,89.98,87.3,88.6,730346,0.0,1.0
2021-05-19,87.09,88.0,85.15,85.97,1118202,87.09,88.0,85.15,85.97,1118202,0.0,1.0
2021-05-20,89.14,89.57,86.86,87.28,727728,89.14,89.57,86.86,87.28,727728,0.0,1.0
2021-05-21,87.83,89.65,86.96,89.4,993766,87.83,89.65,86.96,89.4,993766,0.0,1.0
2021-05-24,89.3,89.93,88.43,89.17,559102,89.3,89.93,88.43,89.17,559102,0.0,1.0
2021-05-25,88.37,90.26,88.13,90.0,647999,88.37,90.26,88.13,90.0,647999,0.0,1.0
2021-05-26,89.63,90.15,88.62,89.3,800189,89.63,90.15,88.62,89.3,800189,0.0,1.0
2021-05-27,89.58,89.91,87.38,89.55,1146852,89.58,89.91,87.38,89.55,1146852,0.0,1.0
2021-05-28,89.46,90.5,89.21,90.5,605131,89.46,90.5,89.21,90.5,605131,0.0,1.0
2021-06-01,88.54,89.79,87.59,89.27,658472,88.54,89.79,87.59,89.27,658472,0.0,1.0
2021-06-02,87.03,89.06,86.83,88.52,662929,87.03,89.06,86.83,88.52,662929,0.0,1.0
2021-06-03,84.74,87.03,84.27,86.06,939943,84.74,87.03,84.27,86.06,939943,0.0,1.0
2021-06-04,86.43,86.46,85.02,85.02,580259,86.43,86.46,85.02,85.02,580259,0.0,1.0
2021-06-07,86.11,86.39,85.1,86.04,870234,86.11,86.39,85.1,86.04,870234,0.0,1.0
2021-06-08,86.08,87.77,86.03,87.19,587990,86.08,87.77,86.03,87.19,587990,0.0,1.0
2021-06-09,86.21,87.54,85.975,86.71,560043,86.21,87.54,85.975,86.71,560043,0.0,1.0
2021-06-10,87.71,87.8,85.865,86.26,755231,87.71,87.8,85.865,86.26,755231,0.0,1.0
2021-06-11,88.81,88.88,87.37,87.84,546702,88.81,88.88,87.37,87.84,546702,0.0,1.0
2021-06-14,89.13,89.92,88.47,89.09,887104,89.13,89.92,88.47,89.09,887104,0.0,1.0
2021-06-15,84.54,86.42,83.95,84.59,1303780,84.54,86.42,83.95,84.59,1303780,0.0,1.0
2021-06-16,85.71,86.95,84.05,84.95,1045960,85.71,86.95,84.05,84.95,1045960,0.0,1.0
2021-06-17,89.05,89.1,85.02,85.02,992854,89.05,89.1,85.02,85.02,992854,0.0,1.0
2021-06-18,91.3,91.73,88.81,89.22,1206921,91.3,91.73,88.81,89.22,1206921,0.0,1.0
2021-06-21,92.41,92.85,90.06,91.3,680383,92.41,92.85,90.06,91.3,680383,0.0,1.0
2021-06-22,94.0,94.21,92.32,93.0,772707,94.0,94.21,92.32,93.0,772707,0.0,1.0
2021-06-23,96.04,96.345,93.69,93.82,1111507,96.04,96.345,93.69,93.82,1111507,0.0,1.0
2021-06-24,97.0,98.2,96.4701,97.18,1035651,97.0,98.2,96.4701,97.18,1035651,0.0,1.0
2021-06-25,98.05,98.32,95.9,97.41,2819303,98.05,98.32,95.9,97.41,2819303,0.0,1.0
2021-06-28,99.1,99.83,98.46,98.92,622208,99.1,99.83,98.46,98.92,622208,0.0,1.0
2021-06-29,99.97,101.0,98.78,99.43,753441,99.97,101.0,98.78,99.43,753441,0.0,1.0
2021-06-30,95.92,99.75,95.8,97.95,991965,95.92,99.75,95.8,97.95,991965,0.0,1.0
2021-07-01,96.11,96.73,94.95,95.52,775747,96.11,96.73,94.95,95.52,775747,0.0,1.0
2021-07-02,97.88,97.91,96.29,96.85,320854,97.88,97.91,96.29,96.85,320854,0.0,1.0
2021-07-06,99.23,100.04,97.86,98.18,449536,99.23,100.04,97.86,98.18,449536,0.0,1.0
2021-07-07,98.83,100.54,98.49,100.54,402752,98.83,100.54,98.49,100.54,402752,0.0,1.0
2021-07-08,98.11,98.75,95.5544,96.75,479111,98.11,98.75,95.5544,96.75,479111,0.0,1.0
2021-07-09,99.22,99.34,97.355,98.5,404222,99.22,99.34,97.355,98.5,404222,0.0,1.0
2021-07-12,96.16,99.85,95.73,99.48,801569,96.16,99.85,95.73,99.48,801569,0.0,1.0
2021-07-13,95.84,97.14,95.2575,95.79,497856,95.84,97.14,95.2575,95.79,497856,0.0,1.0
2021-07-14,96.01,97.4,95.27,96.98,814610,96.01,97.4,95.27,96.98,814610,0.0,1.0
2021-07-15,95.4,96.31,94.325,96.21,450730,95.4,96.31,94.325,96.21,450730,0.0,1.0
2021-07-16,95.31,97.11,95.11,96.17,318271,95.31,97.11,95.11,96.17,318271,0.0,1.0
2021-07-19,95.65,95.81,93.53,93.64,408946,95.65,95.81,93.53,93.64,408946,0.0,1.0
2021-07-20,97.6,98.38,95.34,96.49,855116,97.6,98.38,95.34,96.49,855116,0.0,1.0
2021-07-21,97.41,97.72,96.25,97.21,709176,97.41,97.72,96.25,97.21,709176,0.0,1.0
2021-07-22,98.8,98.8,97.0,97.97,815348,98.8,98.8,97.0,97.97,815348,0.0,1.0
2021-07-23,100.35,100.75,99.015,99.16,270917,100.35,100.75,99.015,99.16,270917,0.0,1.0
2021-07-26,99.59,100.23,97.71,100.23,290125,99.59,100.23,97.71,100.23,290125,0.0,1.0
2021-07-27,98.42,99.565,96.76,99.49,485573,98.42,99.565,96.76,99.49,485573,0.0,1.0
2021-07-28,98.59,99.675,97.86,99.09,386328,98.59,99.675,97.86,99.09,386328,0.0,1.0
2021-07-29,98.12,99.62,98.01,98.45,361952,98.12,99.62,98.01,98.45,361952,0.0,1.0
2021-07-30,98.4,99.62,97.05,97.05,492214,98.4,99.62,97.05,97.05,492214,0.0,1.0
2021-08-02,98.52,99.675,98.08,98.94,821282,98.52,99.675,98.08,98.94,821282,0.0,1.0
2021-08-03,97.57,98.75,96.53,98.3,712311,97.57,98.75,96.53,98.3,712311,0.0,1.0
2021-08-04,100.0,100.38,97.565,98.0,1290487,100.0,100.38,97.565,98.0,1290487,0.0,1.0
2021-08-05,98.74,99.38,93.32,97.54,1554500,98.74,99.38,93.32,97.54,1554500,0.0,1.0
2021-08-06,102.5,102.63,97.9,98.93,957317,102.5,102.63,97.9,98.93,957317,0.0,1.0
2021-08-09,106.4,107.71,102.53,103.11,1358899,106.4,107.71,102.53,103.11,1358899,0.0,1.0
2021-08-10,105.73,108.74,104.68,106.83,1825910,105.73,108.74,104.68,106.83,1825910,0.0,1.0
2021-08-11,105.4,105.585,103.13,104.68,2712175,105.4,105.585,103.13,104.68,2712175,0.0,1.0
2021-08-12,107.23,107.64,104.62,105.7,580433,107.23,107.64,104.62,105.7,580433,0.0,1.0
2021-08-13,106.38,107.7874,105.63,107.5,412128,106.38,107.7874,105.63,107.5,412128,0.0,1.0
2021-08-16,106.42,107.02,103.78,103.78,693769,106.42,107.02,103.78,103.78,693769,0.0,1.0
2021-08-17,105.61,106.15,104.41,106.15,481231,105.61,106.15,104.41,106.15,481231,0.0,1.0
2021-08-18,105.43,106.2075,105.15,105.3,623484,105.43,106.2075,105.15,105.3,623484,0.0,1.0
2021-08-19,105.22,105.97,104.21,104.83,478223,105.22,105.97,104.21,104.83,478223,0.0,1.0
2021-08-20,106.2,106.71,105.18,105.18,434644,106.2,106.71,105.18,105.18,434644,0.0,1.0
2021-08-23,108.28,108.82,106.41,106.6,632914,108.28,108.82,106.41,106.6,632914,0.0,1.0
2021-08-24,109.29,109.86,108.23,108.23,606257,109.29,109.86,108.23,108.23,606257,0.0,1.0
2021-08-25,109.75,109.945,108.51,109.57,448444,109.75,109.945,108.51,109.57,448444,0.0,1.0
2021-08-26,109.31,110.83,109.16,110.0,572248,109.31,110.83,109.16,110.0,572248,0.0,1.0
2021-08-27,110.75,111.46,109.79,110.07,645638,110.75,111.46,109.79,110.07,645638,0.0,1.0
2021-08-30,111.45,112.1,109.82,111.2,490965,111.45,112.1,109.82,111.2,490965,0.0,1.0
2021-08-31,112.35,112.93,111.19,111.64,867455,112.35,112.93,111.19,111.64,867455,0.0,1.0
2021-09-01,113.22,113.75,112.32,112.64,583161,113.22,113.75,112.32,112.64,583161,0.0,1.0
2021-09-02,114.07,114.19,113.33,113.49,484633,114.07,114.19,113.33,113.49,484633,0.0,1.0
2021-09-03,115.96,116.28,113.51,113.64,602591,115.96,116.28,113.51,113.64,602591,0.0,1.0
2021-09-07,116.11,116.7,114.16,116.1,1901901,116.11,116.7,114.16,116.1,1901901,0.0,1.0
2021-09-08,113.21,115.92,112.82,115.59,1191323,113.21,115.92,112.82,115.59,1191323,0.0,1.0
2021-09-09,112.35,114.94,112.06,112.7,840561,112.35,114.94,112.06,112.7,840561,0.0,1.0
2021-09-10,109.85,113.835,109.81,113.52,605141,109.85,113.835,109.81,113.52,605141,0.0,1.0
2021-09-13,109.75,110.72,108.7,110.06,1290418,109.75,110.72,108.7,110.06,1290418,0.0,1.0
2021-09-14,106.96,110.49,105.89,109.87,1979109,106.96,110.49,105.89,109.87,1979109,0.0,1.0
2021-09-15,107.61,108.0,105.85,106.66,1337340,107.61,108.0,105.85,106.66,1337340,0.0,1.0
2021-09-16,109.17,110.105,107.08,107.47,1507969,109.17,110.105,107.08,107.47,1507969,0.0,1.0
2021-09-17,109.16,110.03,107.51,109.37,27197347,109.16,110.03,107.51,109.37,27197347,0.0,1.0
2021-09-20,106.15,107.8,104.89,107.43,1452561,106.15,107.8,104.89,107.43,1452561,0.0,1.0
2021-09-21,105.9,108.1,105.73,106.92,1518947,105.9,108.1,105.73,106.92,1518947,0.0,1.0
2021-09-22,108.59,108.97,106.04,106.04,1348342,108.59,108.97,106.04,106.04,1348342,0.0,1.0
2021-09-23,112.94,113.065,109.25,109.46,1215651,112.94,113.065,109.25,109.46,1215651,0.0,1.0
2021-09-24,114.92,114.97,111.94,112.07,1344831,114.92,114.97,111.94,112.07,1344831,0.0,1.0
2021-09-27,115.91,116.12,111.96,114.05,1144858,115.91,116.12,111.96,114.05,1144858,0.0,1.0
2021-09-28,113.0,114.99,112.555,114.7,1443471,113.0,114.99,112.555,114.7,1443471,0.0,1.0
2021-09-29,112.98,114.88,112.08,114.0,1023664,112.98,114.88,112.08,114.0,1023664,0.0,1.0
2021-09-30,112.62,114.22,112.35,113.27,784325,112.62,114.22,112.35,113.27,784325,0.0,1.0
2021-10-01,114.57,115.14,111.48,112.96,774551,114.57,115.14,111.48,112.96,774551,0.0,1.0
2021-10-04,112.01,114.09,110.19,113.61,1113358,112.01,114.09,110.19,113.61,1113358,0.0,1.0
2021-10-05,113.31,114.18,111.83,112.43,662850,113.31,114.18,111.83,112.43,662850,0.0,1.0
2021-10-06,116.11,116.22,112.13,112.31,812131,116.11,116.22,112.13,112.31,812131,0.0,1.0
2021-10-07,118.53,120.04,117.0,117.32,926609,118.53,120.04,117.0,117.32,926609,0.0,1.0
2021-10-08,118.9,120.25,117.64,118.9,693686,118.9,120.25,117.64,118.9,693686,0.0,1.0
2021-10-11,116.98,118.93,116.92,118.6,674231,116.98,118.93,116.92,118.6,674231,0.0,1.0
2021-10-12,119.93,120.88,117.0,117.56,889937,119.93,120.88,117.0,117.56,889937,0.0,1.0
2021-10-13,122.84,123.55,120.51,120.75,1477859,122.84,123.55,120.51,120.75,1477859,0.0,1.0
2021-10-14,122.66,125.55,122.26,124.11,960978,122.66,125.55,122.26,124.11,960978,0.0,1.0
2021-10-15,122.42,123.26,122.06,123.26,782706,122.42,123.26,122.06,123.26,782706,0.0,1.0
2021-10-18,123.43,123.49,121.85,122.83,693091,123.43,123.49,121.85,122.83,693091,0.0,1.0
2021-10-19,124.71,125.87,123.65,124.0,697968,124.71,125.87,123.65,124.0,697968,0.0,1.0
2021-10-20,124.11,126.6,123.85,125.29,435968,124.11,126.6,123.85,125.29,435968,0.0,1.0
2021-10-21,127.89,128.26,122.7,123.89,789318,127.89,128.26,122.7,123.89,789318,0.0,1.0
2021-10-22,128.07,129.24,127.24,128.0,513682,128.07,129.24,127.24,128.0,513682,0.0,1.0
2021-10-25,128.99,130.32,127.77,128.41,664943,128.99,130.32,127.77,128.41,664943,0.0,1.0
2021-10-26,127.41,130.35,126.37,129.79,655657,127.41,130.35,126.37,129.79,655657,0.0,1.0
2021-10-27,125.0,128.38,124.89,127.41,1082370,125.0,128.38,124.89,127.41,1082370,0.0,1.0
2021-10-28,125.66,127.33,124.765,125.5,628810,125.66,127.33,124.765,125.5,628810,0.0,1.0
2021-10-29,125.25,126.31,124.49,124.76,806876,125.25,126.31,124.49,124.76,806876,0.0,1.0
2021-11-01,127.02,127.08,124.51,125.05,993783,127.02,127.08,124.51,125.05,993783,0.0,1.0
2021-11-02,130.32,130.35,127.74,128.08,1173741,130.32,130.35,127.74,128.08,1173741,0.0,1.0
2021-11-03,128.21,130.37,126.135,130.04,1636354,128.21,130.37,126.135,130.04,1636354,0.0,1.0
2021-11-04,121.65,124.17,119.01,123.69,2806727,121.65,124.17,119.01,123.69,2806727,0.0,1.0
2021-11-05,123.47,124.55,121.385,122.78,1302942,123.47,124.55,121.385,122.78,1302942,0.0,1.0
2021-11-08,123.98,125.57,123.82,124.29,800649,123.98,125.57,123.82,124.29,800649,0.0,1.0
2021-11-09,121.47,124.99,120.7725,124.09,739325,121.47,124.99,120.7725,124.09,739325,0.0,1.0
2021-11-10,119.02,121.41,118.425,120.77,884704,119.02,121.41,118.425,120.77,884704,0.0,1.0
2021-11-11,119.95,120.88,119.545,119.87,1019369,119.95,120.88,119.545,119.87,1019369,0.0,1.0
2021-11-12,119.4,120.68,118.37,120.0,684284,119.4,120.68,118.37,120.0,684284,0.0,1.0
2021-11-15,120.35,120.4,118.56,119.6,653565,120.35,120.4,118.56,119.6,653565,0.0,1.0
2021-11-16,120.69,121.22,119.5,120.0,676794,120.69,121.22,119.5,120.0,676794,0.0,1.0
2021-11-17,117.98,120.835,117.37,120.7,592798,117.98,120.835,117.37,120.7,592798,0.0,1.0
2021-11-18,115.88,118.11,115.4,118.0,856080,115.88,118.11,115.4,118.0,856080,0.0,1.0
2021-11-19,114.88,117.16,114.83,116.11,895612,114.88,117.16,114.83,116.11,895612,0.0,1.0
2021-11-22,111.51,115.35,110.49,115.06,885344,111.51,115.35,110.49,115.06,885344,0.0,1.0
2021-11-23,110.33,111.7,108.46,110.52,910982,110.33,111.7,108.46,110.52,910982,0.0,1.0
2021-11-24,112.63,112.76,108.2,108.87,620364,112.63,112.76,108.2,108.87,620364,0.0,1.0
2021-11-26,111.35,113.25,110.03,111.56,683698,111.35,113.25,110.03,111.56,683698,0.0,1.0
2021-11-29,112.97,113.755,111.325,113.12,680869,112.97,113.755,111.325,113.12,680869,0.0,1.0
2021-11-30,109.4,113.26,107.6,112.33,1117652,109.4,113.26,107.6,112.33,1117652,0.0,1.0
2021-12-01,104.88,110.855,104.85,110.42,1143235,104.88,110.855,104.85,110.42,1143235,0.0,1.0
2021-12-02,108.16,108.39,104.7,104.75,1116879,108.16,108.39,104.7,104.75,1116879,0.0,1.0
2021-12-03,105.07,108.88,103.09,108.31,1651682,105.07,108.88,103.09,108.31,1651682,0.0,1.0
2021-12-06,103.78,105.74,102.08,105.09,1705979,103.78,105.74,102.08,105.09,1705979,0.0,1.0
2021-12-07,106.86,108.88,105.875,105.89,1578261,106.86,108.88,105.875,105.89,1578261,0.0,1.0
2021-12-08,108.57,109.13,104.57,107.08,2241043,108.57,109.13,104.57,107.08,2241043,0.0,1.0
2021-12-09,104.15,109.18,103.41,108.49,1124081,104.15,109.18,103.41,108.49,1124081,0.0,1.0
2021-12-10,103.86,106.3257,102.01,104.62,812405,103.86,106.3257,102.01,104.62,812405,0.0,1.0
2021-12-13,103.07,105.11,102.58,103.28,785489,103.07,105.11,102.58,103.28,785489,0.0,1.0
2021-12-14,102.56,103.17,100.72,101.42,942067,102.56,103.17,100.72,101.42,942067,0.0,1.0
2021-12-15,103.51,104.07,100.695,102.07,1229155,103.51,104.07,100.695,102.07,1229155,0.0,1.0
2021-12-16,100.27,104.12,99.08,103.6,1034468,100.27,104.12,99.08,103.6,1034468,0.0,1.0
2021-12-17,101.85,102.73,96.92,99.25,1742770,101.85,102.73,96.92,99.25,1742770,0.0,1.0
2021-12-20,98.17,100.63,98.06,100.12,1210581,98.17,100.63,98.06,100.12,1210581,0.0,1.0
2021-12-21,102.0,102.36,98.62,98.62,949185,102.0,102.36,98.62,98.62,949185,0.0,1.0
2021-12-22,102.48,103.2,100.895,102.0,1017964,102.48,103.2,100.895,102.0,1017964,0.0,1.0
2021-12-23,103.89,104.27,101.85,102.5,490526,103.89,104.27,101.85,102.5,490526,0.0,1.0
2021-12-27,106.27,106.38,103.7,103.89,785319,106.27,106.38,103.7,103.89,785319,0.0,1.0
2021-12-28,105.26,106.67,104.76,106.67,455032,105.26,106.67,104.76,106.67,455032,0.0,1.0
2021-12-29,105.17,106.085,104.01,105.4,634235,105.17,106.085,104.01,105.4,634235,0.0,1.0
2021-12-30,104.68,106.76,104.67,105.55,486966,104.68,106.76,104.67,105.55,486966,0.0,1.0
2021-12-31,104.46,105.76,103.9,105.05,361502,104.46,105.76,103.9,105.05,361502,0.0,1.0
2022-01-03,104.94,105.5,103.0,104.63,1041621,104.94,105.5,103.0,104.63,1041621,0.0,1.0
2022-01-04,100.57,105.16,99.11,104.53,921439,100.57,105.16,99.11,104.53,921439,0.0,1.0
2022-01-05,92.95,99.89,92.91,99.89,1273622,92.95,99.89,92.91,99.89,1273622,0.0,1.0
2022-01-06,90.25,91.93,87.8,90.0,2155857,90.25,91.93,87.8,90.0,2155857,0.0,1.0
2022-01-07,89.57,90.51,87.66,89.93,1275187,89.57,90.51,87.66,89.93,1275187,0.0,1.0
2022-01-10,89.7,89.815,85.26,87.93,1485484,89.7,89.815,85.26,87.93,1485484,0.0,1.0
2022-01-11,92.5,92.8,88.73,89.57,1237832,92.5,92.8,88.73,89.57,1237832,0.0,1.0
2022-01-12,89.97,95.06,89.55,93.49,867957,89.97,95.06,89.55,93.49,867957,0.0,1.0
2022-01-13,85.28,91.0299,85.16,90.07,863362,85.28,91.0299,85.16,90.07,863362,0.0,1.0
2022-01-14,82.83,85.23,80.31,84.68,1355289,82.83,85.23,80.31,84.68,1355289,0.0,1.0
2022-01-18,79.98,82.315,79.25,81.15,1143495,79.98,82.315,79.25,81.15,1143495,0.0,1.0
2022-01-19,79.4,82.65,79.2,80.12,1049114,79.4,82.65,79.2,80.12,1049114,0.0,1.0
2022-01-20,78.81,82.07,78.75,80.43,1157195,78.81,82.07,78.75,80.43,1157195,0.0,1.0
2022-01-21,76.33,79.61,75.87,78.13,1617050,76.33,79.61,75.87,78.13,1617050,0.0,1.0
2022-01-24,77.65,78.06,72.5,74.17,3174834,77.65,78.06,72.5,74.17,3174834,0.0,1.0
2022-01-25,72.55,76.99,72.065,75.91,2038478,72.55,76.99,72.065,75.91,2038478,0.0,1.0
2022-01-26,69.24,75.0,68.79,73.84,2914077,69.24,75.0,68.79,73.84,2914077,0.0,1.0
2022-01-27,68.55,70.75,68.08,70.04,3587818,68.55,70.75,68.08,70.04,3587818,0.0,1.0
2022-01-28,71.87,71.9,67.58,69.2,1436995,71.87,71.9,67.58,69.2,1436995,0.0,1.0
2022-01-31,75.82,75.87,71.77,71.77,1703593,75.82,75.87,71.77,71.77,1703593,0.0,1.0
2022-02-01,78.16,78.3,75.76,76.31,2686141,78.16,78.3,75.76,76.31,2686141,0.0,1.0
2022-02-02,78.0,78.96,76.47,78.6,1864459,78.0,78.96,76.47,78.6,1864459,0.0,1.0
2022-02-03,74.97,76.89,74.01,75.65,3528905,74.97,76.89,74.01,75.65,3528905,0.0,1.0
2022-02-04,77.21,78.085,74.32,75.0,1665905,77.21,78.085,74.32,75.0,1665905,0.0,1.0
2022-02-07,76.95,79.14,76.12,77.06,1219489,76.95,79.14,76.12,77.06,1219489,0.0,1.0
2022-02-08,77.3,77.89,75.97,76.32,2136417,77.3,77.89,75.97,76.32,2136417,0.0,1.0
2022-02-09,81.01,81.07,77.98,79.13,2226051,81.01,81.07,77.98,79.13,2226051,0.0,1.0
2022-02-10,76.86,79.87,72.285,72.285,4009584,76.86,79.87,72.285,72.285,4009584,0.0,1.0
2022-02-11,71.85,76.14,71.02,75.51,2828933,71.85,76.14,71.02,75.51,2828933,0.0,1.0
2022-02-14,69.95,72.69,69.84,71.83,1983023,69.95,72.69,69.84,71.83,1983023,0.0,1.0
2022-02-15,71.7,71.94,69.91,70.99,1900881,71.7,71.94,69.91,70.99,1900881,0.0,1.0
2022-02-16,71.06,71.64,68.6,71.0,1280714,71.06,71.64,68.6,71.0,1280714,0.0,1.0
2022-02-17,68.99,70.34,68.85,70.34,2133802,68.99,70.34,68.85,70.34,2133802,0.0,1.0
2022-02-18,66.85,69.74,66.18,69.25,1821834,66.85,69.74,66.18,69.25,1821834,0.0,1.0
2022-02-22,67.73,68.98,65.9,66.26,1673772,67.73,68.98,65.9,66.26,1673772,0.0,1.0
2022-02-23,65.61,69.5,65.365,68.71,1805978,65.61,69.5,65.365,68.71,1805978,0.0,1.0
2022-02-24,70.83,70.92,62.33,63.11,2372204,70.83,70.92,62.33,63.11,2372204,0.0,1.0
2022-02-25,71.85,71.87,69.39,70.67,1047658,71.85,71.87,69.39,70.67,1047658,0.0,1.0
2022-02-28,72.91,73.24,71.05,71.75,1646953,72.91,73.24,71.05,71.75,1646953,0.0,1.0
2022-03-01,70.85,73.98,70.39,72.85,1555109,70.85,73.98,70.39,72.85,1555109,0.0,1.0
2022-03-02,71.03,71.5,68.73,71.48,1222247,71.03,71.5,68.73,71.48,1222247,0.0,1.0
2022-03-03,69.51,72.07,68.91,71.48,1719869,69.51,72.07,68.91,71.48,1719869,0.0,1.0
2022-03-04,66.72,70.76,65.99,69.52,2253079,66.72,70.76,65.99,69.52,2253079,0.0,1.0
2022-03-07,63.56,67.81,62.705,67.15,1934653,63.56,67.81,62.705,67.15,1934653,0.0,1.0
2022-03-08,63.57,65.495,62.35,63.09,2066616,63.57,65.495,62.35,63.09,2066616,0.0,1.0
2022-03-09,66.04,67.37,62.48,62.93,1675666,66.04,67.37,62.48,62.93,1675666,0.0,1.0
2022-03-10,64.04,64.72,62.33,64.68,1387105,64.04,64.72,62.33,64.68,1387105,0.0,1.0
2022-03-11,61.38,65.25,61.3,65.09,943681,61.38,65.25,61.3,65.09,943681,0.0,1.0
2022-03-14,59.42,62.821,58.82,61.59,1963430,59.42,62.821,58.82,61.59,1963430,0.0,1.0
2022-03-15,61.82,62.22,58.58,59.62,2398428,61.82,62.22,58.58,59.62,2398428,0.0,1.0
2022-03-16,63.88,64.86,60.99,62.97,2078309,63.88,64.86,60.99,62.97,2078309,0.0,1.0
2022-03-17,65.96,66.12,62.89,63.51,991726,65.96,66.12,62.89,63.51,991726,0.0,1.0
2022-03-18,70.5,71.025,65.72,65.95,3316969,70.5,71.025,65.72,65.95,3316969,0.0,1.0
2022-03-21,67.38,70.26,67.1,69.07,1533434,67.38,70.26,67.1,69.07,1533434,0.0,1.0
2022-03-22,69.1,69.48,66.82,67.53,812305,69.1,69.48,66.82,67.53,812305,0.0,1.0
2022-03-23,67.97,69.91,67.33,69.39,962369,67.97,69.91,67.33,69.39,962369,0.0,1.0
2022-03-24,69.41,69.445,67.29,68.25,626670,69.41,69.445,67.29,68.25,626670,0.0,1.0
2022-03-25,67.37,69.98,65.73,69.79,654721,67.37,69.98,65.73,69.79,654721,0.0,1.0
2022-03-28,68.12,68.75,66.425,67.48,1911664,68.12,68.75,66.425,67.48,1911664,0.0,1.0
2022-03-29,71.08,71.86,68.91,69.68,1014180,71.08,71.86,68.91,69.68,1014180,0.0,1.0
2022-03-30,69.22,71.08,68.9,70.69,1145659,69.22,71.08,68.9,70.69,1145659,0.0,1.0
2022-03-31,68.36,69.845,68.35,69.39,1275896,68.36,69.845,68.35,69.39,1275896,0.0,1.0
2022-04-01,69.02,70.715,68.44,68.83,1471173,69.02,70.715,68.44,68.83,1471173,0.0,1.0
2022-04-04,70.13,71.18,69.06,69.46,3261861,70.13,71.18,69.06,69.46,3261861,0.0,1.0
2022-04-05,65.66,69.93,64.83,69.78,2732473,65.66,69.93,64.83,69.78,2732473,0.0,1.0
2022-04-06,64.18,65.24,62.66,64.75,2201553,64.18,65.24,62.66,64.75,2201553,0.0,1.0
2022-04-07,62.8,65.34,61.89,64.13,2397440,62.8,65.34,61.89,64.13,2397440,0.0,1.0
2022-04-08,61.43,62.75,60.57,62.19,1500417,61.43,62.75,60.57,62.19,1500417,0.0,1.0
2022-04-11,61.75,62.31,59.76,60.56,1175945,61.75,62.31,59.76,60.56,1175945,0.0,1.0
2022-04-12,61.39,64.32,60.99,62.61,1078519,61.39,64.32,60.99,62.61,1078519,0.0,1.0
2022-04-13,62.22,62.53,60.8175,61.38,1011414,62.22,62.53,60.8175,61.38,1011414,0.0,1.0
2022-04-14,60.63,62.55,60.61,62.55,1514385,60.63,62.55,60.61,62.55,1514385,0.0,1.0
2022-04-18,59.58,60.6,58.32,60.35,1985632,59.58,60.6,58.32,60.35,1985632,0.0,1.0
2022-04-19,61.32,61.54,59.35,59.76,877978,61.32,61.54,59.35,59.76,877978,0.0,1.0
2022-04-20,59.52,62.0,59.45,61.59,841413,59.52,62.0,59.45,61.59,841413,0.0,1.0
2022-04-21,58.13,61.44,57.91,60.41,1237051,58.13,61.44,57.91,60.41,1237051,0.0,1.0
2022-04-22,56.72,58.87,56.7,58.4,1772148,56.72,58.87,56.7,58.4,1772148,0.0,1.0
2022-04-25,58.6,58.63,56.03,56.53,1284395,58.6,58.63,56.03,56.53,1284395,0.0,1.0
2022-04-26,56.19,58.3,56.16,58.09,1285767,56.19,58.3,56.16,58.09,1285767,0.0,1.0
2022-04-27,56.05,58.3,55.92,56.46,1894113,56.05,58.3,55.92,56.46,1894113,0.0,1.0
2022-04-28,57.97,58.23,55.76,56.83,1626899,57.97,58.23,55.76,56.83,1626899,0.0,1.0
2022-04-29,56.13,58.99,56.03,57.29,2091685,56.13,58.99,56.03,57.29,2091685,0.0,1.0
2022-05-02,57.33,57.67,55.555,55.96,1403428,57.33,57.67,55.555,55.96,1403428,0.0,1.0
2022-05-03,57.16,58.31,56.65,57.21,1521098,57.16,58.31,56.65,57.21,1521098,0.0,1.0
2022-05-04,61.24,61.28,55.22,58.8,2832190,61.24,61.28,55.22,58.8,2832190,0.0,1.0
2022-05-05,56.47,59.85,54.76,59.85,5187073,56.47,59.85,54.76,59.85,5187073,0.0,1.0
2022-05-06,54.89,56.7388,52.79,56.06,2462856,54.89,56.7388,52.79,56.06,2462856,0.0,1.0
2022-05-09,52.43,54.15,51.85,53.11,2646352,52.43,54.15,51.85,53.11,2646352,0.0,1.0
2022-05-10,52.33,54.97,50.48,53.82,2218599,52.33,54.97,50.48,53.82,2218599,0.0,1.0
2022-05-11,50.23,53.95,50.04,51.8,2088387,50.23,53.95,50.04,51.8,2088387,0.0,1.0
2022-05-12,51.93,52.3,48.93,49.1,2381972,51.93,52.3,48.93,49.1,2381972,0.0,1.0
2022-05-13,56.4,57.12,53.02,53.02,2398062,56.4,57.12,53.02,53.02,2398062,0.0,1.0
2022-05-16,54.84,56.45,54.54,55.46,2416587,54.84,56.45,54.54,55.46,2416587,0.0,1.0
2022-05-17,57.3,57.54,55.62,56.02,3541982,57.3,57.54,55.62,56.02,3541982,0.0,1.0
2022-05-18,55.33,57.43,54.89,56.4,1465774,55.33,57.43,54.89,56.4,1465774,0.0,1.0
2022-05-19,55.65,57.1,55.06,55.29,2565207,55.65,57.1,55.06,55.29,2565207,0.0,1.0
2022-05-20,56.6,57.26,54.64,56.76,1617681,56.6,57.26,54.64,56.76,1617681,0.0,1.0
2022-05-23,56.09,57.35,55.16,56.62,2685440,56.09,57.35,55.16,56.62,2685440,0.0,1.0
2022-05-24,53.79,55.4,53.09,55.1,1880881,53.79,55.4,53.09,55.1,1880881,0.0,1.0
2022-05-25,54.7,55.48,53.24,53.37,1817963,54.7,55.48,53.24,53.37,1817963,0.0,1.0
2022-05-26,56.8,57.35,54.69,54.77,2202341,56.8,57.35,54.69,54.77,2202341,0.0,1.0
2022-05-27,57.92,58.395,57.27,57.69,1584232,57.92,58.395,57.27,57.69,1584232,0.0,1.0
2022-05-31,56.3,58.59,55.9,58.13,2034302,56.3,58.59,55.9,58.13,2034302,0.0,1.0
2022-06-01,53.79,57.9,53.67,57.08,2175963,53.79,57.9,53.67,57.08,2175963,0.0,1.0
2022-06-02,57.15,57.5,53.39,53.75,1743689,57.15,57.5,53.39,53.75,1743689,0.0,1.0
2022-06-03,55.18,56.98,54.87,56.2,1360118,55.18,56.98,54.87,56.2,1360118,0.0,1.0
2022-06-06,56.07,56.64,55.04,56.01,1047196,56.07,56.64,55.04,56.01,1047196,0.0,1.0
2022-06-07,56.66,57.42,55.37,55.56,964909,56.66,57.42,55.37,55.56,964909,0.0,1.0
2022-06-08,56.9,57.28,56.04,56.47,816728,56.9,57.28,56.04,56.47,816728,0.0,1.0
2022-06-09,55.11,56.66,54.81,56.66,829821,55.11,56.66,54.81,56.66,829821,0.0,1.0
2022-06-10,52.36,54.31,52.14,53.91,1426025,52.36,54.31,52.14,53.91,1426025,0.0,1.0
2022-06-13,47.06,51.59,46.8701,50.32,3374545,47.06,51.59,46.8701,50.32,3374545,0.0,1.0
2022-06-14,45.16,47.53,44.81,47.1,2061018,45.16,47.53,44.81,47.1,2061018,0.0,1.0
2022-06-15,47.21,48.1326,45.8,45.99,2246155,47.21,48.1326,45.8,45.99,2246155,0.0,1.0
2022-06-16,44.05,45.88,43.23,45.68,2608094,44.05,45.88,43.23,45.68,2608094,0.0,1.0
2022-06-17,44.99,46.12,44.11,44.41,3023224,44.99,46.12,44.11,44.41,3023224,0.0,1.0
2022-06-21,44.77,46.5,44.65,46.05,2322693,44.77,46.5,44.65,46.05,2322693,0.0,1.0
2022-06-22,45.02,45.615,43.74,43.98,2285210,45.02,45.615,43.74,43.98,2285210,0.0,1.0
2022-06-23,48.28,48.33,45.09,45.52,1675570,48.28,48.33,45.09,45.52,1675570,0.0,1.0
2022-06-24,51.59,51.7,48.71,49.1,2603591,51.59,51.7,48.71,49.1,2603591,0.0,1.0
2022-06-27,50.77,52.07,50.15,51.76,949591,50.77,52.07,50.15,51.76,949591,0.0,1.0
2022-06-28,48.69,51.44,48.41,50.68,976868,48.69,51.44,48.41,50.68,976868,0.0,1.0
2022-06-29,48.52,49.14,47.76,48.78,1006478,48.52,49.14,47.76,48.78,1006478,0.0,1.0
2022-06-30,47.08,47.87,46.13,47.62,1289858,47.08,47.87,46.13,47.62,1289858,0.0,1.0
2022-07-01,47.6,47.95,46.72,47.26,1472574,47.6,47.95,46.72,47.26,1472574,0.0,1.0
2022-07-05,50.86,50.86,46.42,46.73,1785845,50.86,50.86,46.42,46.73,1785845,0.0,1.0
2022-07-06,50.05,51.95,49.73,50.96,984643,50.05,51.95,49.73,50.96,984643,0.0,1.0
2022-07-07,51.72,51.9,50.04,50.04,752891,51.72,51.9,50.04,50.04,752891,0.0,1.0
2022-07-08,52.2,52.96,50.53,50.76,1040227,52.2,52.96,50.53,50.76,1040227,0.0,1.0
2022-07-11,50.86,52.06,50.42,51.82,1070024,50.86,52.06,50.42,51.82,1070024,0.0,1.0
2022-07-12,48.58,51.23,47.99,50.79,3736477,48.58,51.23,47.99,50.79,3736477,0.0,1.0
2022-07-13,48.47,49.0,47.0,47.32,1027322,48.47,49.0,47.0,47.32,1027322,0.0,1.0
2022-07-14,48.26,48.39,46.07,47.37,1646715,48.26,48.39,46.07,47.37,1646715,0.0,1.0
2022-07-15,49.75,49.87,48.19,49.22,1710862,49.75,49.87,48.19,49.22,1710862,0.0,1.0
2022-07-18,49.34,51.15,49.19,50.44,1498500,49.34,51.15,49.19,50.44,1498500,0.0,1.0
2022-07-19,51.07,51.19,49.82,50.52,817645,51.07,51.19,49.82,50.52,817645,0.0,1.0
2022-07-20,55.12,55.32,51.395,51.63,1475741,55.12,55.32,51.395,51.63,1475741,0.0,1.0
2022-07-21,55.58,56.67,54.67,55.18,1295626,55.58,56.67,54.67,55.18,1295626,0.0,1.0
2022-07-22,54.2,55.9,53.335,55.52,1085433,54.2,55.9,53.335,55.52,1085433,0.0,1.0
2022-07-25,53.37,54.0,52.38,54.0,1213136,53.37,54.0,52.38,54.0,1213136,0.0,1.0
2022-07-26,51.25,53.18,50.63,53.18,1185928,51.25,53.18,50.63,53.18,1185928,0.0,1.0
2022-07-27,54.0,54.33,52.37,52.52,891291,54.0,54.33,52.37,52.52,891291,0.0,1.0
2022-07-28,54.66,54.8,52.76,53.65,790944,54.66,54.8,52.76,53.65,790944,0.0,1.0
2022-07-29,54.77,55.125,54.04,54.63,907636,54.77,55.125,54.04,54.63,907636,0.0,1.0
2022-08-01,55.58,55.66,53.08,54.06,1262051,55.58,55.66,53.08,54.06,1262051,0.0,1.0
2022-08-02,55.27,55.825,54.46,54.91,1769415,55.27,55.825,54.46,54.91,1769415,0.0,1.0
2022-08-03,58.78,59.15,56.01,56.69,2034625,58.78,59.15,56.01,56.69,2034625,0.0,1.0
2022-08-04,64.88,65.675,63.26,64.98,4040422,64.88,65.675,63.26,64.98,4040422,0.0,1.0
2022-08-05,65.04,66.24,62.96,62.96,1960827,65.04,66.24,62.96,62.96,1960827,0.0,1.0
2022-08-08,66.0,66.98,65.04,65.26,1609871,66.0,66.98,65.04,65.26,1609871,0.0,1.0
2022-08-09,67.01,67.03,64.485,65.19,1686213,67.01,67.03,64.485,65.19,1686213,0.0,1.0
2022-08-10,68.31,69.97,67.71,69.38,1320614,68.31,69.97,67.71,69.38,1320614,0.0,1.0
2022-08-11,67.0,69.48,66.6,69.25,1075184,67.0,69.48,66.6,69.25,1075184,0.0,1.0
2022-08-12,69.31,70.05,67.33,67.72,1392926,69.31,70.05,67.33,67.72,1392926,0.0,1.0
2022-08-15,70.15,70.75,68.97,68.99,871173,70.15,70.75,68.97,68.99,871173,0.0,1.0
2022-08-16,69.7,70.08,68.83,69.25,890895,69.7,70.08,68.83,69.25,890895,0.0,1.0
2022-08-17,67.75,69.31,67.54,68.33,1037239,67.75,69.31,67.54,68.33,1037239,0.0,1.0
2022-08-18,66.47,67.49,66.4,67.49,786430,66.47,67.49,66.4,67.49,786430,0.0,1.0
2022-08-19,64.84,65.49,64.41,65.34,1191818,64.84,65.49,64.41,65.34,1191818,0.0,1.0
2022-08-22,62.61,64.35,62.2394,63.3,946988,62.61,64.35,62.2394,63.3,946988,0.0,1.0
2022-08-23,62.34,63.37,62.06,62.49,721722,62.34,63.37,62.06,62.49,721722,0.0,1.0
2022-08-24,63.26,64.07,62.43,62.57,552292,63.26,64.07,62.43,62.57,552292,0.0,1.0
2022-08-25,64.17,64.2,63.07,63.91,660124,64.17,64.2,63.07,63.91,660124,0.0,1.0
2022-08-26,61.21,64.6,61.13,64.14,715299,61.21,64.6,61.13,64.14,715299,0.0,1.0
2022-08-29,60.38,61.56,60.13,60.25,734781,60.38,61.56,60.13,60.25,734781,0.0,1.0
2022-08-30,60.2,61.7,59.23,61.29,751986,60.2,61.7,59.23,61.29,751986,0.0,1.0
2022-08-31,59.64,61.77,59.27,61.07,1040827,59.64,61.77,59.27,61.07,1040827,0.0,1.0
2022-09-01,58.09,59.2,56.58,59.06,1129707,58.09,59.2,56.58,59.06,1129707,0.0,1.0
2022-09-02,58.09,59.51,57.51,58.98,734418,58.09,59.51,57.51,58.98,734418,0.0,1.0
2022-09-06,59.7,60.545,58.35,58.58,1591901,59.7,60.545,58.35,58.58,1591901,0.0,1.0
2022-09-07,61.65,61.66,59.085,59.61,1067647,61.65,61.66,59.085,59.61,1067647,0.0,1.0
2022-09-08,62.76,62.85,60.25,60.78,966983,62.76,62.85,60.25,60.78,966983,0.0,1.0
2022-09-09,63.57,63.91,62.99,63.42,949282,63.57,63.91,62.99,63.42,949282,0.0,1.0
2022-09-12,63.74,64.3,62.98,63.79,695520,63.74,64.3,62.98,63.79,695520,0.0,1.0
2022-09-13,60.27,61.67,59.99,60.8,1352571,60.27,61.67,59.99,60.8,1352571,0.0,1.0
2022-09-14,61.32,61.58,60.01,60.33,863698,61.32,61.58,60.01,60.33,863698,0.0,1.0
2022-09-15,60.21,63.03,59.85,60.7,1130034,60.21,63.03,59.85,60.7,1130034,0.0,1.0
2022-09-16,58.94,59.41,57.92,58.96,4229250,58.94,59.41,57.92,58.96,4229250,0.0,1.0
2022-09-19,59.17,59.57,58.13,58.13,1685743,59.17,59.57,58.13,58.13,1685743,0.0,1.0
2022-09-20,57.83,58.505,57.15,58.33,727009,57.83,58.505,57.15,58.33,727009,0.0,1.0
2022-09-21,57.34,59.695,57.28,58.16,650399,57.34,59.695,57.28,58.16,650399,0.0,1.0
2022-09-22,55.47,57.54,55.43,57.12,1043172,55.47,57.54,55.43,57.12,1043172,0.0,1.0
2022-09-23,54.79,55.35,53.46,55.0,959480,54.79,55.35,53.46,55.0,959480,0.0,1.0
2022-09-26,54.26,56.64,54.24,54.88,1391550,54.26,56.64,54.24,54.88,1391550,0.0,1.0
2022-09-27,55.63,56.19,54.48,55.46,1157935,55.63,56.19,54.48,55.46,1157935,0.0,1.0
2022-09-28,57.68,58.05,55.47,55.95,922732,57.68,58.05,55.47,55.95,922732,0.0,1.0
2022-09-29,56.6,57.2,55.86,56.73,804468,56.6,57.2,55.86,56.73,804468,0.0,1.0
2022-09-30,55.88,57.57,55.88,56.96,1439211,55.88,57.57,55.88,56.96,1439211,0.0,1.0
2022-10-03,57.27,58.03,56.14,56.71,1688483,57.27,58.03,56.14,56.71,1688483,0.0,1.0
2022-10-04,60.72,60.78,58.56,58.8,1166483,60.72,60.78,58.56,58.8,1166483,0.0,1.0
2022-10-05,61.55,61.805,59.42,59.45,810355,61.55,61.805,59.42,59.45,810355,0.0,1.0
2022-10-06,62.29,62.8,61.2025,61.64,860825,62.29,62.8,61.2025,61.64,860825,0.0,1.0
2022-10-07,59.64,61.03,59.13,60.71,947013,59.64,61.03,59.13,60.71,947013,0.0,1.0
2022-10-10,57.51,59.83,56.51,59.83,863660,57.51,59.83,56.51,59.83,863660,0.0,1.0
2022-10-11,56.03,57.3,54.35,57.29,933994,56.03,57.3,54.35,57.29,933994,0.0,1.0
2022-10-12,55.68,56.2,54.52,56.2,852219,55.68,56.2,54.52,56.2,852219,0.0,1.0
2022-10-13,55.45,56.26,51.52,53.75,1659732,55.45,56.26,51.52,53.75,1659732,0.0,1.0
2022-10-14,51.85,56.92,51.75,56.32,1252831,51.85,56.92,51.75,56.32,1252831,0.0,1.0
2022-10-17,56.02,56.57,53.24,53.35,1592287,56.02,56.57,53.24,53.35,1592287,0.0,1.0
2022-10-18,58.32,59.04,57.11,58.16,1095517,58.32,59.04,57.11,58.16,1095517,0.0,1.0
2022-10-19,56.84,57.94,55.81,57.56,818911,56.84,57.94,55.81,57.56,818911,0.0,1.0
2022-10-20,55.78,58.72,55.01,57.02,946094,55.78,58.72,55.01,57.02,946094,0.0,1.0
2022-10-21,57.91,57.93,54.58,55.71,1062013,57.91,57.93,54.58,55.71,1062013,0.0,1.0
2022-10-24,59.99,60.0,57.44,58.39,1673661,59.99,60.0,57.44,58.39,1673661,0.0,1.0
2022-10-25,63.46,63.65,59.91,60.0,1538639,63.46,63.65,59.91,60.0,1538639,0.0,1.0
2022-10-26,63.33,64.74,62.17,62.22,1529096,63.33,64.74,62.17,62.22,1529096,0.0,1.0
2022-10-27,63.96,65.36,63.17,63.48,1093826,63.96,65.36,63.17,63.48,1093826,0.0,1.0
2022-10-28,65.95,65.96,63.09,63.73,1686588,65.95,65.96,63.09,63.73,1686588,0.0,1.0
2022-10-31,66.19,66.55,65.035,66.29,1770880,66.19,66.55,65.035,66.29,1770880,0.0,1.0
2022-11-01,65.45,67.675,64.88,67.21,1348045,65.45,67.675,64.88,67.21,1348045,0.0,1.0
2022-11-02,61.95,65.28,61.49,65.28,2772417,61.95,65.28,61.49,65.28,2772417,0.0,1.0
2022-11-03,63.42,65.21,61.13,62.8,2506523,63.42,65.21,61.13,62.8,2506523,0.0,1.0
2022-11-04,60.56,65.08,57.935,65.04,2095444,60.56,65.08,57.935,65.04,2095444,0.0,1.0
2022-11-07,57.43,62.26,56.7,61.96,5368632,57.43,62.26,56.7,61.96,5368632,0.0,1.0
2022-11-08,58.02,59.64,55.435,57.59,5158342,58.02,59.64,55.435,57.59,5158342,0.0,1.0
2022-11-09,55.52,57.51,52.92,57.51,3306399,55.52,57.51,52.92,57.51,3306399,0.0,1.0
2022-11-10,63.26,63.55,59.58,59.64,3324559,63.26,63.55,59.58,59.64,3324559,0.0,1.0
2022-11-11,65.3,66.2,62.57,63.55,3097071,65.3,66.2,62.57,63.55,3097071,0.0,1.0
2022-11-14,67.11,68.165,63.62,64.77,3258474,67.11,68.165,63.62,64.77,3258474,0.0,1.0
2022-11-15,72.68,73.04,68.52,68.52,2576861,72.68,73.04,68.52,68.52,2576861,0.0,1.0
2022-11-16,69.86,71.92,69.2,71.79,1692888,69.86,71.92,69.2,71.79,1692888,0.0,1.0
2022-11-17,66.82,68.45,66.09,67.76,1587310,66.82,68.45,66.09,67.76,1587310,0.0,1.0
2022-11-18,65.28,68.37,64.635,68.04,1215583,65.28,68.37,64.635,68.04,1215583,0.0,1.0
2022-11-21,63.91,65.43,63.79,64.78,1566915,63.91,65.43,63.79,64.78,1566915,0.0,1.0
2022-11-22,65.39,65.71,62.565,63.92,1263457,65.39,65.71,62.565,63.92,1263457,0.0,1.0
2022-11-23,66.88,67.16,64.25,65.56,737540,66.88,67.16,64.25,65.56,737540,0.0,1.0
2022-11-25,67.1,67.29,66.07,66.48,342106,67.1,67.29,66.07,66.48,342106,0.0,1.0
2022-11-28,64.91,67.42,64.78,66.45,695069,64.91,67.42,64.78,66.45,695069,0.0,1.0
2022-11-29,64.11,65.58,63.72,65.0,863801,64.11,65.58,63.72,65.0,863801,0.0,1.0
2022-11-30,68.44,68.5,63.97,64.08,2205811,68.44,68.5,63.97,64.08,2205811,0.0,1.0
2022-12-01,71.24,71.536,68.22,68.32,1279393,71.24,71.536,68.22,68.32,1279393,0.0,1.0
2022-12-02,69.72,70.86,68.75,69.21,1185204,69.72,70.86,68.75,69.21,1185204,0.0,1.0
2022-12-05,64.53,69.4,64.4,68.79,1155981,64.53,69.4,64.4,68.79,1155981,0.0,1.0
2022-12-06,62.75,65.2,62.01,64.69,672673,62.75,65.2,62.01,64.69,672673,0.0,1.0
2022-12-07,62.67,63.5,61.505,62.63,721500,62.67,63.5,61.505,62.63,721500,0.0,1.0
2022-12-08,65.82,66.06,62.21,63.05,887454,65.82,66.06,62.21,63.05,887454,0.0,1.0
2022-12-09,64.9,66.29,64.73,65.66,911863,64.9,66.29,64.73,65.66,911863,0.0,1.0
2022-12-12,67.44,69.89,64.01,64.41,11513717,67.44,69.89,64.01,64.41,11513717,0.0,1.0
2022-12-13,69.28,71.96,68.1,70.92,2010871,69.28,71.96,68.1,70.92,2010871,0.0,1.0
2022-12-14,69.15,70.32,68.03,68.93,977487,69.15,70.32,68.03,68.93,977487,0.0,1.0
2022-12-15,65.62,68.05,65.305,67.2,740462,65.62,68.05,65.305,67.2,740462,0.0,1.0
2022-12-16,63.89,65.88,63.425,65.28,2041980,63.89,65.88,63.425,65.28,2041980,0.0,1.0
2022-12-19,63.14,64.64,62.93,63.75,1315111,63.14,64.64,62.93,63.75,1315111,0.0,1.0
2022-12-20,62.94,63.835,62.02,62.72,797705,62.94,63.835,62.02,62.72,797705,0.0,1.0
2022-12-21,64.52,64.89,62.04,63.25,767928,64.52,64.89,62.04,63.25,767928,0.0,1.0
2022-12-22,61.78,63.26,60.28,63.26,764799,61.78,63.26,60.28,63.26,764799,0.0,1.0
2022-12-23,62.03,62.08,60.55,61.43,449649,62.03,62.08,60.55,61.43,449649,0.0,1.0
2022-12-27,60.6,61.78,60.43,61.69,684460,60.6,61.78,60.43,61.69,684460,0.0,1.0
2022-12-28,60.61,61.36,60.16,60.34,695752,60.61,61.36,60.16,60.34,695752,0.0,1.0
2022-12-29,63.23,63.72,60.875,61.42,614183,63.23,63.72,60.875,61.42,614183,0.0,1.0
2022-12-30,64.15,64.34,62.03,62.03,1157287,64.15,64.34,62.03,62.03,1157287,0.0,1.0
2023-01-03,61.57,66.23,61.56,65.14,967785,61.57,66.23,61.56,65.14,967785,0.0,1.0
2023-01-04,63.06,63.57,61.12,62.3,1006715,63.06,63.57,61.12,62.3,1006715,0.0,1.0
2023-01-05,59.82,62.48,59.58,61.84,1057449,59.82,62.48,59.58,61.84,1057449,0.0,1.0
2023-01-06,60.96,61.96,57.98,60.3,1073246,60.96,61.96,57.98,60.3,1073246,0.0,1.0
2023-01-09,62.88,64.36,61.52,61.52,881320,62.88,64.36,61.52,61.52,881320,0.0,1.0
2023-01-10,62.96,63.425,61.99,61.99,913795,62.96,63.425,61.99,61.99,913795,0.0,1.0
2023-01-11,65.86,65.87,62.9,63.58,1016493,65.86,65.87,62.9,63.58,1016493,0.0,1.0
2023-01-12,66.75,66.85,64.755,66.19,874486,66.75,66.85,64.755,66.19,874486,0.0,1.0
2023-01-13,67.62,67.88,65.56,65.56,945044,67.62,67.88,65.56,65.56,945044,0.0,1.0
2023-01-17,67.68,68.52,66.155,67.54,803575,67.68,68.52,66.155,67.54,803575,0.0,1.0
2023-01-18,67.65,69.32,67.12,68.42,1020697,67.65,69.32,67.12,68.42,1020697,0.0,1.0
2023-01-19,67.25,67.87,66.75,66.93,1211540,67.25,67.87,66.75,66.93,1211540,0.0,1.0
2023-01-20,69.75,69.86,67.61,67.61,899162,69.75,69.86,67.61,67.61,899162,0.0,1.0
2023-01-23,72.79,73.0,69.035,70.0,1325348,72.79,73.0,69.035,70.0,1325348,0.0,1.0
2023-01-24,73.03,74.0,71.855,72.26,1285140,73.03,74.0,71.855,72.26,1285140,0.0,1.0
2023-01-25,71.3,71.67,67.82,70.86,854993,71.3,71.67,67.82,70.86,854993,0.0,1.0
2023-01-26,72.95,73.54,72.07,72.74,683993,72.95,73.54,72.07,72.74,683993,0.0,1.0
2023-01-27,72.72,73.62,71.95,72.0,827338,72.72,73.62,71.95,72.0,827338,0.0,1.0
2023-01-30,70.59,71.975,70.42,71.58,910000,70.59,71.975,70.42,71.58,910000,0.0,1.0
2023-01-31,72.28,72.38,70.39,71.01,768479,72.28,72.38,70.39,71.01,768479,0.0,1.0
2023-02-01,75.76,76.14,71.87,72.35,1500832,75.76,76.14,71.87,72.35,1500832,0.0,1.0
2023-02-02,77.99,79.295,76.59,76.59,1910539,77.99,79.295,76.59,76.59,1910539,0.0,1.0
2023-02-03,76.2,78.2,75.0,75.36,976302,76.2,78.2,75.0,75.36,976302,0.0,1.0
2023-02-06,74.01,75.42,73.58,74.94,1127355,74.01,75.42,73.58,74.94,1127355,0.0,1.0
2023-02-07,74.6,75.16,72.37,73.62,1465600,74.6,75.16,72.37,73.62,1465600,0.0,1.0
2023-02-08,74.63,74.8397,71.325,73.75,2411578,74.63,74.8397,71.325,73.75,2411578,0.0,1.0
2023-02-09,77.3,79.66,75.14,77.38,4214287,77.3,79.66,75.14,77.38,4214287,0.0,1.0
2023-02-10,76.65,77.545,74.91,76.43,1804136,76.65,77.545,74.91,76.43,1804136,0.0,1.0
2023-02-13,77.04,77.7,75.9787,77.15,2439610,77.04,77.7,75.9787,77.15,2439610,0.0,1.0
2023-02-14,77.55,78.98,75.76,76.45,1805596,77.55,78.98,75.76,76.45,1805596,0.0,1.0
2023-02-15,77.42,77.98,76.74,77.19,1918577,77.42,77.98,76.74,77.19,1918577,0.0,1.0
2023-02-16,75.86,76.8,74.77,75.63,1446264,75.86,76.8,74.77,75.63,1446264,0.0,1.0
2023-02-17,74.96,75.665,74.17,75.35,1194769,74.96,75.665,74.17,75.35,1194769,0.0,1.0
2023-02-21,73.67,74.45,73.28,73.7,1391706,73.67,74.45,73.28,73.7,1391706,0.0,1.0
2023-02-22,74.57,75.62,73.76,74.69,1058494,74.57,75.62,73.76,74.69,1058494,0.0,1.0
2023-02-23,74.83,75.98,73.11,75.52,593092,74.83,75.98,73.11,75.52,593092,0.0,1.0
2023-02-24,72.92,73.79,72.51,73.63,741263,72.92,73.79,72.51,73.63,741263,0.0,1.0
2023-02-27,72.86,73.54,71.61,72.84,1332646,72.86,73.54,71.61,72.84,1332646,0.0,1.0
2023-02-28,72.93,74.01,72.785,72.79,1497082,72.93,74.01,72.785,72.79,1497082,0.0,1.0
2023-03-01,72.02,73.52,71.72,72.86,837651,72.02,73.52,71.72,72.86,837651,0.0,1.0
2023-03-02,73.18,73.94,70.96,71.1,1115720,73.18,73.94,70.96,71.1,1115720,0.0,1.0
2023-03-03,74.45,74.965,73.44,73.44,740232,74.45,74.965,73.44,73.44,740232,0.0,1.0
2023-03-06,74.47,76.17,74.04,74.66,815471,74.47,76.17,74.04,74.66,815471,0.0,1.0
2023-03-07,72.86,75.39,72.37,74.62,988191,72.86,75.39,72.37,74.62,988191,0.0,1.0
2023-03-08,72.39,73.22,71.85,72.89,543670,72.39,73.22,71.85,72.89,543670,0.0,1.0
2023-03-09,70.68,73.25,70.39,71.69,1198875,70.68,73.25,70.39,71.69,1198875,0.0,1.0
2023-03-10,67.45,70.33,67.08,70.29,1312885,67.45,70.33,67.08,70.29,1312885,0.0,1.0
2023-03-13,68.06,69.09,65.19,66.49,1246083,68.06,69.09,65.19,66.49,1246083,0.0,1.0
2023-03-14,69.99,70.87,68.96,69.58,1005707,69.99,70.87,68.96,69.58,1005707,0.0,1.0
2023-03-15,68.67,69.445,67.46,68.85,947625,68.67,69.445,67.46,68.85,947625,0.0,1.0
2023-03-16,69.44,70.17,67.54,68.44,1289160,69.44,70.17,67.54,68.44,1289160,0.0,1.0
2023-03-17,69.56,69.76,68.07,69.0,2005940,69.56,69.76,68.07,69.0,2005940,0.0,1.0
2023-03-20,68.31,69.57,67.96,69.11,889999,68.31,69.57,67.96,69.11,889999,0.0,1.0
2023-03-21,70.68,70.87,68.83,68.83,957971,70.68,70.87,68.83,68.83,957971,0.0,1.0
2023-03-22,67.75,70.68,67.69,70.68,1081420,67.75,70.68,67.69,70.68,1081420,0.0,1.0
2023-03-23,69.1,70.88,68.105,68.48,715805,69.1,70.88,68.105,68.48,715805,0.0,1.0
2023-03-24,68.51,68.81,67.25,68.81,591914,68.51,68.81,67.25,68.81,591914,0.0,1.0
2023-03-27,68.81,70.06,68.09,69.12,568251,68.81,70.06,68.09,69.12,568251,0.0,1.0
2023-03-28,68.26,68.96,67.51,68.77,791247,68.26,68.96,67.51,68.77,791247,0.0,1.0
2023-03-29,70.29,70.49,68.71,69.09,809349,70.29,70.49,68.71,69.09,809349,0.0,1.0
2023-03-30,70.15,71.66,69.675,71.25,821360,70.15,71.66,69.675,71.25,821360,0.0,1.0
2023-03-31,73.22,73.46,69.895,70.34,1743960,73.22,73.46,69.895,70.34,1743960,0.0,1.0
2023-04-03,73.22,73.24,71.335,71.41,1627399,73.22,73.24,71.335,71.41,1627399,0.0,1.0
2023-04-04,72.51,73.79,72.15,73.57,1392009,72.51,73.79,72.15,73.57,1392009,0.0,1.0
2023-04-05,69.33,72.308,69.085,71.94,1141518,69.33,72.308,69.085,71.94,1141518,0.0,1.0
2023-04-06,69.23,69.26,67.54,68.47,672274,69.23,69.26,67.54,68.47,672274,0.0,1.0
2023-04-10,69.16,69.44,67.55,68.57,586821,69.16,69.44,67.55,68.57,586821,0.0,1.0
2023-04-11,68.18,69.09,66.76,68.8,1083053,68.18,69.09,66.76,68.8,1083053,0.0,1.0
2023-04-12,66.52,69.795,66.42,69.0,919650,66.52,69.795,66.42,69.0,919650,0.0,1.0
2023-04-13,67.67,68.29,66.91,67.09,963793,67.67,68.29,66.91,67.09,963793,0.0,1.0
2023-04-14,67.65,68.14,66.27,67.06,808818,67.65,68.14,66.27,67.06,808818,0.0,1.0
2023-04-17,68.75,68.98,67.5,67.84,639250,68.75,68.98,67.5,67.84,639250,0.0,1.0
2023-04-18,68.7,69.74,67.95,69.74,775347,68.7,69.74,67.95,69.74,775347,0.0,1.0
2023-04-19,69.01,69.175,67.98,68.15,644144,69.01,69.175,67.98,68.15,644144,0.0,1.0
2023-04-20,66.74,68.48,66.6,68.0,1114945,66.74,68.48,66.6,68.0,1114945,0.0,1.0
2023-04-21,67.02,67.03,65.3,66.33,1448805,67.02,67.03,65.3,66.33,1448805,0.0,1.0
2023-04-24,65.82,67.46,65.585,67.09,1026574,65.82,67.46,65.585,67.09,1026574,0.0,1.0
2023-04-25,62.38,65.4,62.36,65.02,935044,62.38,65.4,62.36,65.02,935044,0.0,1.0
2023-04-26,63.22,63.96,62.66,63.23,1186197,63.22,63.96,62.66,63.23,1186197,0.0,1.0
2023-04-27,63.83,64.07,62.71,63.83,801125,63.83,64.07,62.71,63.83,801125,0.0,1.0
2023-04-28,63.48,64.28,62.28,63.12,2882304,63.48,64.28,62.28,63.12,2882304,0.0,1.0
2023-05-01,65.18,65.33,62.5444,63.28,2052775,65.18,65.33,62.5444,63.28,2052775,0.0,1.0
2023-05-02,63.46,65.32,63.09,64.97,2207136,63.46,65.32,63.09,64.97,2207136,0.0,1.0
2023-05-03,62.61,64.45,61.85,62.72,2604551,62.61,64.45,61.85,62.72,2604551,0.0,1.0
2023-05-04,57.2,62.17,57.07,61.03,3735947,57.2,62.17,57.07,61.03,3735947,0.0,1.0
2023-05-05,56.7,58.37,55.62,57.82,2347135,56.7,58.37,55.62,57.82,2347135,0.0,1.0
2023-05-08,58.63,58.95,56.85,57.0,2588420,58.63,58.95,56.85,57.0,2588420,0.0,1.0
2023-05-09,57.81,58.5,56.9,57.82,1875634,57.81,58.5,56.9,57.82,1875634,0.0,1.0
2023-05-10,58.52,59.29,57.83,58.97,1733967,58.52,59.29,57.83,58.97,1733967,0.0,1.0
2023-05-11,57.54,58.6,56.685,58.57,1936193,57.54,58.6,56.685,58.57,1936193,0.0,1.0
2023-05-12,57.59,58.155,56.62,57.5,980707,57.59,58.155,56.62,57.5,980707,0.0,1.0
2023-05-15,59.7,59.8,57.14,57.42,1698206,59.7,59.8,57.14,57.42,1698206,0.0,1.0
2023-05-16,58.49,59.395,57.9,58.93,1421233,58.49,59.395,57.9,58.93,1421233,0.0,1.0
2023-05-17,60.76,61.295,58.785,59.03,2103518,60.76,61.295,58.785,59.03,2103518,0.0,1.0
2023-05-18,61.64,61.94,60.37,61.01,1222351,61.64,61.94,60.37,61.01,1222351,0.0,1.0
2023-05-19,61.55,62.3,61.34,61.9,1656961,61.55,62.3,61.34,61.9,1656961,0.0,1.0
2023-05-22,63.4,63.65,61.35,61.67,1114627,63.4,63.65,61.35,61.67,1114627,0.0,1.0
2023-05-23,62.88,64.54,62.74,63.0,1427794,62.88,64.54,62.74,63.0,1427794,0.0,1.0
2023-05-24,61.49,62.91,61.18,62.29,926940,61.49,62.91,61.18,62.29,926940,0.0,1.0
2023-05-25,61.64,62.62,60.605,62.62,1201123,61.64,62.62,60.605,62.62,1201123,0.0,1.0
2023-05-26,62.5,63.52,61.65,62.04,1150422,62.5,63.52,61.65,62.04,1150422,0.0,1.0
2023-05-30,61.7,63.64,61.18,63.59,1219889,61.7,63.64,61.18,63.59,1219889,0.0,1.0
2023-05-31,61.85,62.08,60.447,61.27,2975398,61.85,62.08,60.447,61.27,2975398,0.0,1.0
2023-06-01,62.42,63.51,60.295,61.29,1392088,62.42,63.51,60.295,61.29,1392088,0.0,1.0
2023-06-02,64.91,65.59,62.82,63.31,1349950,64.91,65.59,62.82,63.31,1349950,0.0,1.0
2023-06-05,66.23,66.42,64.215,64.7,1167093,66.23,66.42,64.215,64.7,1167093,0.0,1.0
2023-06-06,66.25,66.965,65.95,66.12,1903434,66.25,66.965,65.95,66.12,1903434,0.0,1.0
2023-06-07,64.29,66.58,63.75,66.57,1494652,64.29,66.58,63.75,66.57,1494652,0.0,1.0
2023-06-08,64.25,64.49,63.12,63.55,1555386,64.25,64.49,63.12,63.55,1555386,0.0,1.0
2023-06-09,63.44,65.24,63.43,64.69,1247224,63.44,65.24,63.43,64.69,1247224,0.0,1.0
2023-06-12,65.47,65.48,63.44,63.88,1008190,65.47,65.48,63.44,63.88,1008190,0.0,1.0
2023-06-13,67.34,67.975,66.13,66.47,1305983,67.34,67.975,66.13,66.47,1305983,0.0,1.0
2023-06-14,66.06,67.95,65.66,67.29,990046,66.06,67.95,65.66,67.29,990046,0.0,1.0
2023-06-15,67.8,68.01,65.345,65.51,1060576,67.8,68.01,65.345,65.51,1060576,0.0,1.0
2023-06-16,67.08,68.76,66.23,68.68,2257630,67.08,68.76,66.23,68.68,2257630,0.0,1.0
2023-06-20,67.36,67.5,65.81,66.5,1284169,67.36,67.5,65.81,66.5,1284169,0.0,1.0
2023-06-21,65.71,67.205,65.29,66.88,915503,65.71,67.205,65.29,66.88,915503,0.0,1.0
2023-06-22,64.61,65.475,64.25,65.4,791176,64.61,65.475,64.25,65.4,791176,0.0,1.0
2023-06-23,63.46,64.07,63.28,63.85,1410511,63.46,64.07,63.28,63.85,1410511,0.0,1.0
2023-06-26,64.27,64.57,63.26,63.26,711530,64.27,64.57,63.26,63.26,711530,0.0,1.0
2023-06-27,65.8,66.02,64.125,64.8,925283,65.8,66.02,64.125,64.8,925283,0.0,1.0
2023-06-28,64.73,66.69,64.09,65.89,1382460,64.73,66.69,64.09,65.89,1382460,0.0,1.0
2023-06-29,65.84,66.77,64.35,64.81,834125,65.84,66.77,64.35,64.81,834125,0.0,1.0
2023-06-30,66.97,67.43,66.225,66.7,1207073,66.97,67.43,66.225,66.7,1207073,0.0,1.0
2023-07-03,65.69,66.5,65.155,65.77,956172,65.69,66.5,65.155,65.77,956172,0.0,1.0
2023-07-05,65.27,65.535,64.17,65.41,1204086,65.27,65.535,64.17,65.41,1204086,0.0,1.0
2023-07-06,65.03,65.12,62.7,63.76,1314657,65.03,65.12,62.7,63.76,1314657,0.0,1.0
2023-07-07,65.6,66.08,64.78,64.85,994612,65.6,66.08,64.78,64.85,994612,0.0,1.0
2023-07-10,66.69,67.5,64.89,65.01,1288671,66.69,67.5,64.89,65.01,1288671,0.0,1.0
2023-07-11,68.35,68.53,66.23,66.82,1063438,68.35,68.53,66.23,66.82,1063438,0.0,1.0
2023-07-12,67.98,69.64,67.46,69.43,880830,67.98,69.64,67.46,69.43,880830,0.0,1.0
2023-07-13,69.21,69.68,67.4,67.4,891912,69.21,69.68,67.4,67.4,891912,0.0,1.0
2023-07-14,67.9,69.49,67.68,69.04,988354,67.9,69.49,67.68,69.04,988354,0.0,1.0
2023-07-17,70.64,70.7,67.4,67.65,1188845,70.64,70.7,67.4,67.65,1188845,0.0,1.0
2023-07-18,71.9,72.52,70.59,70.89,1621689,71.9,72.52,70.59,70.89,1621689,0.0,1.0
2023-07-19,71.58,73.01,70.86,72.2,1413133,71.58,73.01,70.86,72.2,1413133,0.0,1.0
2023-07-20,69.3,71.185,69.02,71.01,1035415,69.3,71.185,69.02,71.01,1035415,0.0,1.0
2023-07-21,68.66,70.285,68.3,70.07,838369,68.66,70.285,68.3,70.07,838369,0.0,1.0
2023-07-24,68.42,69.205,67.78,69.07,728295,68.42,69.205,67.78,69.07,728295,0.0,1.0
2023-07-25,68.48,69.39,68.23,68.64,1071588,68.48,69.39,68.23,68.64,1071588,0.0,1.0
2023-07-26,69.24,69.66,68.16,68.16,738440,69.24,69.66,68.16,68.16,738440,0.0,1.0
2023-07-27,70.01,71.5,69.79,70.17,1628223,70.01,71.5,69.79,70.17,1628223,0.0,1.0
2023-07-28,71.9,72.35,71.03,71.55,1753959,71.9,72.35,71.03,71.55,1753959,0.0,1.0
2023-07-31,70.81,73.185,70.76,72.24,1339804,70.81,73.185,70.76,72.24,1339804,0.0,1.0
2023-08-01,70.46,71.13,69.44,70.48,1613290,70.46,71.13,69.44,70.48,1613290,0.0,1.0
2023-08-02,67.0,69.68,64.32,68.75,3872374,67.0,69.68,64.32,68.75,3872374,0.0,1.0
2023-08-03,71.54,72.98,69.18,70.0,3548885,71.54,72.98,69.18,70.0,3548885,0.0,1.0
2023-08-04,71.52,73.09,70.765,72.19,2077207,71.52,73.09,70.765,72.19,2077207,0.0,1.0
2023-08-07,73.27,73.74,71.3,71.42,1724649,73.27,73.74,71.3,71.42,1724649,0.0,1.0
2023-08-08,74.47,74.68,71.81,72.33,2644042,74.47,74.68,71.81,72.33,2644042,0.0,1.0
2023-08-09,72.74,74.92,72.56,74.21,1514610,72.74,74.92,72.56,74.21,1514610,0.0,1.0
2023-08-10,73.76,74.62,72.69,73.36,1476110,73.76,74.62,72.69,73.36,1476110,0.0,1.0
2023-08-11,73.03,73.59,72.47,72.85,1003424,73.03,73.59,72.47,72.85,1003424,0.0,1.0
2023-08-14,73.87,74.44,72.62,72.77,890830,73.87,74.44,72.62,72.77,890830,0.0,1.0
2023-08-15,73.32,73.85,72.76,73.33,719591,73.32,73.85,72.76,73.33,719591,0.0,1.0
2023-08-16,72.48,73.29,72.265,72.97,704138,72.48,73.29,72.265,72.97,704138,0.0,1.0
2023-08-17,68.29,72.87,68.1,72.6,2206072,68.29,72.87,68.1,72.6,2206072,0.0,1.0
2023-08-18,69.86,69.955,67.165,67.31,1182393,69.86,69.955,67.165,67.31,1182393,0.0,1.0
2023-08-21,69.83,70.77,69.53,70.06,970199,69.83,70.77,69.53,70.06,970199,0.0,1.0
2023-08-22,69.91,70.67,69.57,70.26,874661,69.91,70.67,69.57,70.26,874661,0.0,1.0
2023-08-23,70.63,70.96,69.78,70.19,653059,70.63,70.96,69.78,70.19,653059,0.0,1.0
2023-08-24,70.14,71.05,69.33,71.05,795322,70.14,71.05,69.33,71.05,795322,0.0,1.0
2023-08-25,71.38,71.655,70.0,70.94,625805,71.38,71.655,70.0,70.94,625805,0.0,1.0
2023-08-28,71.26,72.28,71.16,71.48,769894,71.26,72.28,71.16,71.48,769894,0.0,1.0
2023-08-29,72.24,72.385,70.995,71.16,697901,72.24,72.385,70.995,71.16,697901,0.0,1.0
2023-08-30,72.06,72.485,71.66,72.21,861879,72.06,72.485,71.66,72.21,861879,0.0,1.0
2023-08-31,72.52,73.03,71.81,72.44,1470953,72.52,73.03,71.81,72.44,1470953,0.0,1.0
2023-09-01,73.11,73.2,72.08,72.9,649574,73.11,73.2,72.08,72.9,649574,0.0,1.0
2023-09-05,72.76,73.14,71.8,72.57,490330,72.76,73.14,71.8,72.57,490330,0.0,1.0
2023-09-06,73.76,73.88,72.32,72.59,850075,73.76,73.88,72.32,72.59,850075,0.0,1.0
2023-09-07,73.63,74.48,72.235,72.83,1045685,73.63,74.48,72.235,72.83,1045685,0.0,1.0
2023-09-08,73.11,74.26,72.755,73.58,702738,73.11,74.26,72.755,73.58,702738,0.0,1.0
2023-09-11,74.31,74.49,72.75,73.22,795705,74.31,74.49,72.75,73.22,795705,0.0,1.0
2023-09-12,74.46,75.53,73.79,73.79,916273,74.46,75.53,73.79,73.79,916273,0.0,1.0
2023-09-13,74.01,74.545,73.13,74.24,912519,74.01,74.545,73.13,74.24,912519,0.0,1.0
2023-09-14,74.01,74.96,73.975,74.39,944031,74.01,74.96,73.975,74.39,944031,0.0,1.0
2023-09-15,73.14,74.01,72.97,74.01,1181674,73.14,74.01,72.97,74.01,1181674,0.0,1.0
2023-09-18,72.34,73.4065,72.13,72.73,595336,72.34,73.4065,72.13,72.73,595336,0.0,1.0
2023-09-19,70.4,72.12,69.42,71.84,1313206,70.4,72.12,69.42,71.84,1313206,0.0,1.0
2023-09-20,68.28,70.91,68.16,70.63,1350293,68.28,70.91,68.16,70.63,1350293,0.0,1.0
2023-09-21,65.99,67.71,65.79,67.5,2050753,65.99,67.71,65.79,67.5,2050753,0.0,1.0
2023-09-22,65.16,66.445,65.03,66.37,910192,65.16,66.445,65.03,66.37,910192,0.0,1.0
2023-09-25,64.98,65.47,64.42,64.79,1099739,64.98,65.47,64.42,64.79,1099739,0.0,1.0
2023-09-26,66.22,66.305,64.23,64.23,2318893,66.22,66.305,64.23,64.23,2318893,0.0,1.0
2023-09-27,67.03,67.735,66.425,66.82,1828935,67.03,67.735,66.425,66.82,1828935,0.0,1.0
2023-09-28,67.68,67.85,65.81,66.66,1300529,67.68,67.85,65.81,66.66,1300529,0.0,1.0
2023-09-29,67.85,70.23,67.65,68.69,1331029,67.85,70.23,67.65,68.69,1331029,0.0,1.0
2023-10-02,67.93,68.5,67.27,67.83,957460,67.93,68.5,67.27,67.83,957460,0.0,1.0
2023-10-03,67.38,68.11,66.4,67.4,1271076,67.38,68.11,66.4,67.4,1271076,0.0,1.0
2023-10-04,69.05,69.11,67.16,67.96,1225096,69.05,69.11,67.16,67.96,1225096,0.0,1.0
2023-10-05,70.66,71.59,69.26,70.58,1704402,70.66,71.59,69.26,70.58,1704402,0.0,1.0
2023-10-06,71.33,71.94,69.49,69.67,1093632,71.33,71.94,69.49,69.67,1093632,0.0,1.0
2023-10-09,73.06,73.43,70.37,70.37,817729,73.06,73.43,70.37,70.37,817729,0.0,1.0
2023-10-10,74.35,75.04,72.97,73.13,1412750,74.35,75.04,72.97,73.13,1412750,0.0,1.0
2023-10-11,75.11,75.33,74.45,74.65,763817,75.11,75.33,74.45,74.65,763817,0.0,1.0
2023-10-12,73.04,75.23,72.54,75.23,779796,73.04,75.23,72.54,75.23,779796,0.0,1.0
2023-10-13,72.64,73.465,71.355,73.35,1247086,72.64,73.465,71.355,73.35,1247086,0.0,1.0
2023-10-16,74.24,74.49,72.31,73.05,973098,74.24,74.49,72.31,73.05,973098,0.0,1.0
2023-10-17,74.76,75.1,73.62,74.0,820529,74.76,75.1,73.62,74.0,820529,0.0,1.0
2023-10-18,72.52,74.7,72.44,74.06,984046,72.52,74.7,72.44,74.06,984046,0.0,1.0
2023-10-19,71.3,73.1,71.25,72.65,949629,71.3,73.1,71.25,72.65,949629,0.0,1.0
2023-10-20,69.73,71.28,69.52,70.98,1039506,69.73,71.28,69.52,70.98,1039506,0.0,1.0
2023-10-23,68.99,70.05,68.09,69.0,954801,68.99,70.05,68.09,69.0,954801,0.0,1.0
2023-10-24,69.44,70.29,68.07,69.4,629830,69.44,70.29,68.07,69.4,629830,0.0,1.0
2023-10-25,65.16,68.19,64.6,68.0,1888526,65.16,68.19,64.6,68.0,1888526,0.0,1.0
2023-10-26,64.6,65.44,64.17,65.03,1106700,64.6,65.44,64.17,65.03,1106700,0.0,1.0
2023-10-27,63.39,64.865,63.19,64.8,1185322,63.39,64.865,63.19,64.8,1185322,0.0,1.0
2023-10-30,63.14,64.17,62.4,63.96,1356417,63.14,64.17,62.4,63.96,1356417,0.0,1.0
2023-10-31,64.01,64.45,62.88,63.42,1810406,64.01,64.45,62.88,63.42,1810406,0.0,1.0
2023-11-01,61.69,65.275,60.8,63.38,4887570,61.69,65.275,60.8,63.38,4887570,0.0,1.0
2023-11-02,67.08,67.41,63.86,64.56,2898163,67.08,67.41,63.86,64.56,2898163,0.0,1.0
2023-11-03,65.2,67.46,61.68,67.46,2325477,65.2,67.46,61.68,67.46,2325477,0.0,1.0
2023-11-06,65.36,66.08,64.22,65.76,1278473,65.36,66.08,64.22,65.76,1278473,0.0,1.0
2023-11-07,66.05,66.91,65.25,66.13,1218268,66.05,66.91,65.25,66.13,1218268,0.0,1.0
2023-11-08,67.11,67.41,65.62,66.19,1248140,67.11,67.41,65.62,66.19,1248140,0.0,1.0
2023-11-09,64.97,67.48,64.82,67.35,1182775,64.97,67.48,64.82,67.35,1182775,0.0,1.0
2023-11-10,65.45,65.685,64.24,65.0,799242,65.45,65.685,64.24,65.0,799242,0.0,1.0
2023-11-13,64.84,65.535,64.61,65.01,748870,64.84,65.535,64.61,65.01,748870,0.0,1.0
2023-11-14,68.43,68.72,66.25,66.31,1761381,68.43,68.72,66.25,66.31,1761381,0.0,1.0
2023-11-15,69.26,70.03,68.65,68.98,1555710,69.26,70.03,68.65,68.98,1555710,0.0,1.0
2023-11-16,67.24,69.21,66.9,69.14,1365302,67.24,69.21,66.9,69.14,1365302,0.0,1.0
2023-11-17,69.29,69.46,67.325,68.15,1085428,69.29,69.46,67.325,68.15,1085428,0.0,1.0
2023-11-20,69.83,70.69,69.16,69.61,1192986,69.83,70.69,69.16,69.61,1192986,0.0,1.0
2023-11-21,68.44,69.8,68.1,69.13,1417609,68.44,69.8,68.1,69.13,1417609,0.0,1.0
2023-11-22,67.81,69.11,67.66,69.11,1141161,67.81,69.11,67.66,69.11,1141161,0.0,1.0
2023-11-24,67.22,67.81,67.02,67.81,606359,67.22,67.81,67.02,67.81,606359,0.0,1.0
2023-11-27,67.33,67.72,66.5,66.8,1258949,67.33,67.72,66.5,66.8,1258949,0.0,1.0
2023-11-28,67.75,68.2,66.445,67.0,1790464,67.75,68.2,66.445,67.0,1790464,0.0,1.0
2023-11-29,69.13,70.62,68.75,68.75,1220151,69.13,70.62,68.75,68.75,1220151,0.0,1.0
2023-11-30,68.9,69.56,67.47,69.56,1901008,68.9,69.56,67.47,69.56,1901008,0.0,1.0
2023-12-01,70.27,70.485,68.38,68.8,1526867,70.27,70.485,68.38,68.8,1526867,0.0,1.0
2023-12-04,69.52,70.05,68.7,69.6,1161989,69.52,70.05,68.7,69.6,1161989,0.0,1.0
2023-12-05,67.2,69.08,67.11,69.08,1357556,67.2,69.08,67.11,69.08,1357556,0.0,1.0
2023-12-06,66.36,68.105,66.2,67.57,1169698,66.36,68.105,66.2,67.57,1169698,0.0,1.0
2023-12-07,66.41,66.83,65.65,66.5,1074192,66.41,66.83,65.65,66.5,1074192,0.0,1.0
2023-12-08,67.17,67.71,65.96,66.28,1300140,67.17,67.71,65.96,66.28,1300140,0.0,1.0
2023-12-11,68.0,69.05,67.06,67.06,1175705,68.0,69.05,67.06,67.06,1175705,0.0,1.0
2023-12-12,67.15,68.08,66.6484,68.08,1275072,67.15,68.08,66.6484,68.08,1275072,0.0,1.0
2023-12-13,69.39,69.56,66.55,67.17,1288363,69.39,69.56,66.55,67.17,1288363,0.0,1.0
2023-12-14,69.42,71.78,68.92,70.19,1614421,69.42,71.78,68.92,70.19,1614421,0.0,1.0
2023-12-15,68.41,69.42,67.52,69.15,2614750,68.41,69.42,67.52,69.15,2614750,0.0,1.0
2023-12-18,68.64,68.75,67.74,68.52,1211398,68.64,68.75,67.74,68.52,1211398,0.0,1.0
2023-12-19,67.63,69.66,67.25,69.21,1158852,67.63,69.66,67.25,69.21,1158852,0.0,1.0
2023-12-20,66.58,68.17,66.56,67.65,1259518,66.58,68.17,66.56,67.65,1259518,0.0,1.0
2023-12-21,67.29,67.36,66.45,67.04,1052349,67.29,67.36,66.45,67.04,1052349,0.0,1.0
2023-12-22,66.96,67.91,66.38,67.71,1062943,66.96,67.91,66.38,67.71,1062943,0.0,1.0
2023-12-26,67.42,67.61,66.76,66.81,1069312,67.42,67.61,66.76,66.81,1069312,0.0,1.0
2023-12-27,67.24,67.59,66.43,67.46,862868,67.24,67.59,66.43,67.46,862868,0.0,1.0
2023-12-28,67.99,68.28,67.125,67.21,1019423,67.99,68.28,67.125,67.21,1019423,0.0,1.0
2023-12-29,67.12,68.17,67.02,67.68,702638,67.12,68.17,67.02,67.68,702638,0.0,1.0
2024-01-02,66.02,66.8,65.25,66.26,1062515,66.02,66.8,65.25,66.26,1062515,0.0,1.0
2024-01-03,63.66,65.305,63.64,65.1,1507282,63.66,65.305,63.64,65.1,1507282,0.0,1.0
2024-01-04,63.78,64.26,63.22,63.43,1193377,63.78,64.26,63.22,63.43,1193377,0.0,1.0
2024-01-05,63.15,64.64,63.0957,63.46,994687,63.15,64.64,63.0957,63.46,994687,0.0,1.0
2024-01-08,65.59,65.7,63.14,63.14,1565071,65.59,65.7,63.14,63.14,1565071,0.0,1.0
2024-01-09,65.87,66.15,64.64,65.08,1359539,65.87,66.15,64.64,65.08,1359539,0.0,1.0
2024-01-10,65.34,66.65,65.275,66.47,1001715,65.34,66.65,65.275,66.47,1001715,0.0,1.0
2024-01-11,64.88,65.63,64.05,65.355,915898,64.88,65.63,64.05,65.355,915898,0.0,1.0
2024-01-12,65.31,65.75,64.45,65.21,970075,65.31,65.75,64.45,65.21,970075,0.0,1.0
2024-01-16,65.49,65.65,63.9264,64.62,1044498,65.49,65.65,63.9264,64.62,1044498,0.0,1.0
2024-01-17,64.96,65.6,64.04,64.9,846804,64.96,65.6,64.04,64.9,846804,0.0,1.0
2024-01-18,65.63,65.74,64.06,65.7,1045590,65.63,65.74,64.06,65.7,1045590,0.0,1.0
2024-01-19,66.26,66.27,64.43,66.04,1183297,66.26,66.27,64.43,66.04,1183297,0.0,1.0
2024-01-22,67.82,67.9,66.67,66.89,1781789,67.82,67.9,66.67,66.89,1781789,0.0,1.0
2024-01-23,69.68,69.76,67.81,68.09,1900369,69.68,69.76,67.81,68.09,1900369,0.0,1.0
2024-01-24,68.67,70.49,68.26,70.19,1421974,68.67,70.49,68.26,70.19,1421974,0.0,1.0
2024-01-25,68.6,69.845,68.06,69.24,1409199,68.6,69.845,68.06,69.24,1409199,0.0,1.0
2024-01-26,68.2,69.2946,67.55,68.66,1080036,68.2,69.2946,67.55,68.66,1080036,0.0,1.0
2024-01-29,69.62,69.64,67.69,68.09,840537,69.62,69.64,67.69,68.09,840537,0.0,1.0
2024-01-30,69.45,69.96,68.46,68.8,1620430,69.45,69.96,68.46,68.8,1620430,0.0,1.0
2024-01-31,69.52,70.67,69.1,69.1,2683844,69.52,70.67,69.1,69.1,2683844,0.0,1.0
2024-02-01,69.94,71.76,68.03,69.38,980512,69.94,71.76,68.03,69.38,980512,0.0,1.0
2024-02-02,71.42,71.75,69.84,70.16,1001230,71.42,71.75,69.84,70.16,1001230,0.0,1.0
2024-02-05,69.36,71.49,68.925,70.73,1243496,69.36,71.49,68.925,70.73,1243496,0.0,1.0
2024-02-06,71.25,71.48,69.26,69.54,1561275,71.25,71.48,69.26,69.54,1561275,0.0,1.0
2024-02-07,69.31,69.35,63.13,68.0,6407993,69.31,69.35,63.13,68.0,6407993,0.0,1.0
2024-02-08,69.98,71.93,68.85,69.29,2219900,69.98,71.93,68.85,69.29,2219900,0.0,1.0
2024-02-09,70.69,70.72,68.36,70.02,1305128,70.69,70.72,68.36,70.02,1305128,0.0,1.0
2024-02-12,72.74,74.66,69.71,69.71,1419688,72.74,74.66,69.71,69.71,1419688,0.0,1.0
2024-02-13,70.21,71.87,69.82,71.03,1328913,70.21,71.87,69.82,71.03,1328913,0.0,1.0
2024-02-14,72.3,72.83,70.495,70.85,1627195,72.3,72.83,70.495,70.85,1627195,0.0,1.0
2024-02-15,73.69,73.87,72.15,73.07,1156316,73.69,73.87,72.15,73.07,1156316,0.0,1.0
2024-02-16,73.26,74.37,72.7,73.3,646641,73.26,74.37,72.7,73.3,646641,0.0,1.0
2024-02-20,71.54,72.69,71.27,72.37,1051018,71.54,72.69,71.27,72.37,1051018,0.0,1.0
2024-02-21,69.91,70.71,69.44,69.94,950594,69.91,70.71,69.44,69.94,950594,0.0,1.0
2024-02-22,71.79,71.91,70.47,70.72,1403520,71.79,71.91,70.47,70.72,1403520,0.0,1.0
2024-02-23,71.42,72.59,70.98,72.29,1199007,71.42,72.59,70.98,72.29,1199007,0.0,1.0
2024-02-26,71.26,71.585,70.69,70.98,1604578,71.26,71.585,70.69,70.98,1604578,0.0,1.0
2024-02-27,71.91,72.46,70.84,71.15,748027,71.91,72.46,70.84,71.15,748027,0.0,1.0
2024-02-28,71.05,72.0,71.04,71.4,512882,71.05,72.0,71.04,71.4,512882,0.0,1.0
2024-02-29,69.76,71.055,69.67,69.9,2371662,69.76,71.055,69.67,69.9,2371662,0.0,1.0
2024-03-01,68.25,70.29,67.96,69.3,2322086,68.25,70.29,67.96,69.3,2322086,0.0,1.0
2024-03-04,66.61,68.38,66.55,67.98,1338612,66.61,68.38,66.55,67.98,1338612,0.0,1.0
2024-03-05,64.33,66.19,64.1,65.82,1082540,64.33,66.19,64.1,65.82,1082540,0.0,1.0
2024-03-06,64.36,65.43,64.29,65.25,769913,64.36,65.43,64.29,65.25,769913,0.0,1.0
2024-03-07,66.35,66.9,64.79,64.79,1077306,66.35,66.9,64.79,64.79,1077306,0.0,1.0
2024-03-08,66.92,67.43,66.07,66.8,743102,66.92,67.43,66.07,66.8,743102,0.0,1.0
2024-03-11,67.63,67.9,66.23,66.53,680583,67.63,67.9,66.23,66.53,680583,0.0,1.0
2024-03-12,68.21,68.72,67.47,67.83,740070,68.21,68.72,67.47,67.83,740070,0.0,1.0
2024-03-13,67.67,68.9,67.59,68.22,598315,67.67,68.9,67.59,68.22,598315,0.0,1.0
2024-03-14,67.64,68.73,67.13,67.22,808180,67.64,68.73,67.13,67.22,808180,0.0,1.0
2024-03-15,66.09,67.825,65.68,67.46,1505701,66.09,67.825,65.68,67.46,1505701,0.0,1.0
2024-03-18,67.58,67.98,66.22,66.8,850903,67.58,67.98,66.22,66.8,850903,0.0,1.0
2024-03-19,67.86,68.055,66.68,67.49,738250,67.86,68.055,66.68,67.49,738250,0.0,1.0
2024-03-20,69.08,69.2285,67.92,68.24,625551,69.08,69.2285,67.92,68.24,625551,0.0,1.0
2024-03-21,70.89,71.715,69.4775,70.0,2142868,70.89,71.715,69.4775,70.0,2142868,0.0,1.0
2024-03-22,69.17,70.86,68.42,70.72,1285495,69.17,70.86,68.42,70.72,1285495,0.0,1.0
2024-03-25,66.72,69.19,66.16,68.98,1744481,66.72,69.19,66.16,68.98,1744481,0.0,1.0
2024-03-26,65.6,67.28,65.54,67.28,1439875,65.6,67.28,65.54,67.28,1439875,0.0,1.0
2024-03-27,66.05,66.785,65.25,65.74,1294311,66.05,66.785,65.25,65.74,1294311,0.0,1.0
2024-03-28,66.21,66.45,65.65,66.45,1617713,66.21,66.45,65.65,66.45,1617713,0.0,1.0
2024-04-01,64.99,66.25,64.64,66.14,1490616,64.99,66.25,64.64,66.14,1490616,0.0,1.0
2024-04-02,64.68,64.83,63.01,64.12,1049570,64.68,64.83,63.01,64.12,1049570,0.0,1.0
2024-04-03,64.55,65.31,63.9,64.66,986361,64.55,65.31,63.9,64.66,986361,0.0,1.0
2024-04-04,64.21,65.91,61.35,64.2,4270697,64.21,65.91,61.35,64.2,4270697,0.0,1.0
2024-04-05,61.04,64.34,61.01,64.21,2255028,61.04,64.34,61.01,64.21,2255028,0.0,1.0
2024-04-08,62.55,62.61,61.1,61.1,1548609,62.55,62.61,61.1,61.1,1548609,0.0,1.0
2024-04-09,64.1,64.375,62.685,62.98,1239906,64.1,64.375,62.685,62.98,1239906,0.0,1.0
2024-04-10,62.24,63.16,61.29,62.57,944395,62.24,63.16,61.29,62.57,944395,0.0,1.0
2024-04-11,62.77,63.01,61.5,62.34,680762,62.77,63.01,61.5,62.34,680762,0.0,1.0
2024-04-12,60.64,62.605,60.55,62.26,934527,60.64,62.605,60.55,62.26,934527,0.0,1.0
2024-04-15,59.67,61.03,59.35,61.03,1139777,59.67,61.03,59.35,61.03,1139777,0.0,1.0
2024-04-16,58.6,59.51,57.97,59.51,1521531,58.6,59.51,57.97,59.51,1521531,0.0,1.0
2024-04-17,61.34,62.24,59.29,59.66,2135924,61.34,62.24,59.29,59.66,2135924,0.0,1.0
2024-04-18,60.95,61.79,60.43,61.26,1416678,60.95,61.79,60.43,61.26,1416678,0.0,1.0
2024-04-19,58.75,61.51,58.66,61.0,1644765,58.75,61.51,58.66,61.0,1644765,0.0,1.0
2024-04-22,58.95,59.45,58.19,59.32,1458651,58.95,59.45,58.19,59.32,1458651,0.0,1.0
2024-04-23,59.28,59.39,58.45,58.94,1394743,59.28,59.39,58.45,58.94,1394743,0.0,1.0
2024-04-24,59.7,59.74,58.07,59.33,1613465,59.7,59.74,58.07,59.33,1613465,0.0,1.0
2024-04-25,59.58,60.28,58.485,59.05,1197945,59.58,60.28,58.485,59.05,1197945,0.0,1.0
2024-04-26,60.98,61.1,59.7412,59.87,984130,60.98,61.1,59.7412,59.87,984130,0.0,1.0
2024-04-29,61.98,62.84,61.04,61.21,1641593,61.98,62.84,61.04,61.21,1641593,0.0,1.0
2024-04-30,61.37,62.425,60.58,62.23,3024154,61.37,62.425,60.58,62.23,3024154,0.0,1.0
2024-05-01,57.69,60.5,54.84,59.52,5034492,57.69,60.5,54.84,59.52,5034492,0.0,1.0
2024-05-02,57.73,58.24,54.25,57.82,3299294,57.73,58.24,54.25,57.82,3299294,0.0,1.0
2024-05-03,57.29,59.56,57.01,58.9,1725027,57.29,59.56,57.01,58.9,1725027,0.0,1.0
2024-05-06,58.17,59.01,57.41,57.8,1072540,58.17,59.01,57.41,57.8,1072540,0.0,1.0
2024-05-07,59.18,59.65,57.57,58.34,1050269,59.18,59.65,57.57,58.34,1050269,0.0,1.0
2024-05-08,58.96,59.32,58.48,58.85,1832900,58.96,59.32,58.48,58.85,1832900,0.0,1.0
2024-05-09,59.15,59.18,58.44,58.84,1236991,59.15,59.18,58.44,58.84,1236991,0.0,1.0
2024-05-10,60.7,60.71,59.35,59.35,1730447,60.7,60.71,59.35,59.35,1730447,0.0,1.0
2024-05-13,61.85,61.9,60.7517,61.0,1984946,61.85,61.9,60.7517,61.0,1984946,0.0,1.0
2024-05-14,62.1,62.7,61.31,62.0,1808117,62.1,62.7,61.31,62.0,1808117,0.0,1.0
2024-05-15,62.6,63.18,62.06,62.81,1904560,62.6,63.18,62.06,62.81,1904560,0.0,1.0
2024-05-16,62.5,63.05,61.8,62.67,1320319,62.5,63.05,61.8,62.67,1320319,0.0,1.0
2024-05-17,63.33,63.39,62.22,62.86,1131709,63.33,63.39,62.22,62.86,1131709,0.0,1.0
2024-05-20,62.3,63.63,61.975,63.63,1364208,62.3,63.63,61.975,63.63,1364208,0.0,1.0
2024-05-21,61.05,62.275,60.78,62.0,1313923,61.05,62.275,60.78,62.0,1313923,0.0,1.0
2024-05-22,63.04,63.16,61.08,61.19,1276597,63.04,63.16,61.08,61.19,1276597,0.0,1.0
2024-05-23,60.8,63.42,60.78,63.42,1136585,60.8,63.42,60.78,63.42,1136585,0.0,1.0
2024-05-24,56.16,60.63,55.7,60.36,2816670,56.16,60.63,55.7,60.36,2816670,0.0,1.0
2024-05-28,54.18,56.35,54.05,56.2,2454548,54.18,56.35,54.05,56.2,2454548,0.0,1.0
2024-05-29,53.14,54.26,53.05,53.51,1536381,53.14,54.26,53.05,53.51,1536381,0.0,1.0
2024-05-30,50.39,52.71,50.2,52.68,2886769,50.39,52.71,50.2,52.68,2886769,0.0,1.0
2024-05-31,49.46,50.29,49.05,50.19,3324932,49.46,50.29,49.05,50.19,3324932,0.0,1.0
2024-06-03,49.71,50.12,48.86,50.0,2321979,49.71,50.12,48.86,50.0,2321979,0.0,1.0
2024-06-04,49.77,50.38,49.27,49.59,1344084,49.77,50.38,49.27,49.59,1344084,0.0,1.0
2024-06-05,49.52,50.03,48.87,49.95,1250225,49.52,50.03,48.87,49.95,1250225,0.0,1.0
2024-06-06,51.66,51.735,48.77,49.8,2399681,51.66,51.735,48.77,49.8,2399681,0.0,1.0
2024-06-07,51.53,52.9,50.93,51.47,2065411,51.53,52.9,50.93,51.47,2065411,0.0,1.0
2024-06-10,50.68,51.31,49.32,51.0,1836041,50.68,51.31,49.32,51.0,1836041,0.0,1.0
2024-06-11,50.93,51.36,49.95,50.81,1375075,50.93,51.36,49.95,50.81,1375075,0.0,1.0
2024-06-12,52.34,52.89,51.7,51.7,1730664,52.34,52.89,51.7,51.7,1730664,0.0,1.0
2024-06-13,51.02,52.73,50.87,52.42,1770790,51.02,52.73,50.87,52.42,1770790,0.0,1.0
2024-06-14,50.49,51.28,50.03,50.94,1013384,50.49,51.28,50.03,50.94,1013384,0.0,1.0
2024-06-17,50.02,51.48,49.7,50.54,1855257,50.02,51.48,49.7,50.54,1855257,0.0,1.0
2024-06-18,49.16,50.53,49.13,49.96,1501577,49.16,50.53,49.13,49.96,1501577,0.0,1.0
2024-06-20,49.86,50.5,48.65,49.02,1932850,49.86,50.5,48.65,49.02,1932850,0.0,1.0
2024-06-21,50.17,50.28,49.005,50.03,3497417,50.17,50.28,49.005,50.03,3497417,0.0,1.0
2024-06-24,50.21,50.77,49.4,49.52,1582873,50.21,50.77,49.4,49.52,1582873,0.0,1.0
2024-06-25,49.7,50.21,49.28,50.21,1629730,49.7,50.21,49.28,50.21,1629730,0.0,1.0
2024-06-26,49.9,50.48,49.09,49.57,1730924,49.9,50.48,49.09,49.57,1730924,0.0,1.0
2024-06-27,49.7,50.08,49.16,49.96,2050379,49.7,50.08,49.16,49.96,2050379,0.0,1.0
2024-06-28,49.6,49.97,49.04,49.77,2695736,49.6,49.97,49.04,49.77,2695736,0.0,1.0
2024-07-01,50.33,51.15,49.31,49.53,1838647,50.33,51.15,49.31,49.53,1838647,0.0,1.0
2024-07-02,50.75,50.92,49.63,50.45,1760339,50.75,50.92,49.63,50.45,1760339,0.0,1.0
2024-07-03,51.26,52.36,50.57,50.89,1248839,51.26,52.36,50.57,50.89,1248839,0.0,1.0
2024-07-05,50.84,51.315,50.705,51.26,1555293,50.84,51.315,50.705,51.26,1555293,0.0,1.0
2024-07-08,48.46,51.19,48.19,50.86,2207869,48.46,51.19,48.19,50.86,2207869,0.0,1.0
2024-07-09,48.32,48.835,47.08,48.14,2738208,48.32,48.835,47.08,48.14,2738208,0.0,1.0
2024-07-10,48.99,49.27,48.21,48.43,1538793,48.99,49.27,48.21,48.43,1538793,0.0,1.0
2024-07-11,51.04,51.725,49.23,49.78,2873168,51.04,51.725,49.23,49.78,2873168,0.0,1.0
2024-07-12,53.02,53.25,51.24,51.61,1600749,53.02,53.25,51.24,51.61,1600749,0.0,1.0
2024-07-15,53.9,54.39,52.68,53.38,1407688,53.9,54.39,52.68,53.38,1407688,0.0,1.0
2024-07-16,55.61,55.77,53.81,53.81,1609327,55.61,55.77,53.81,53.81,1609327,0.0,1.0
2024-07-17,55.61,55.93,54.44,55.26,1932548,55.61,55.93,54.44,55.26,1932548,0.0,1.0
2024-07-18,53.23,56.36,52.905,55.52,3890189,53.23,56.36,52.905,55.52,3890189,0.0,1.0
2024-07-19,53.34,53.58,51.69,53.54,1728521,53.34,53.58,51.69,53.54,1728521,0.0,1.0
2024-07-22,53.71,54.0,52.09,53.6,2262056,53.71,54.0,52.09,53.6,2262056,0.0,1.0
2024-07-23,53.12,53.98,52.99,53.19,1912056,53.12,53.98,52.99,53.19,1912056,0.0,1.0
2024-07-24,51.29,53.52,51.22,53.0,1576932,51.29,53.52,51.22,53.0,1576932,0.0,1.0
2024-07-25,51.8,53.37,51.14,51.76,2537192,51.8,53.37,51.14,51.76,2537192,0.0,1.0
2024-07-26,52.11,52.63,51.7,52.24,1113194,52.11,52.63,51.7,52.24,1113194,0.0,1.0
2024-07-29,53.53,53.79,51.6,52.14,1699551,53.53,53.79,51.6,52.14,1699551,0.0,1.0
2024-07-30,53.68,54.34,52.595,53.59,2365301,53.68,54.34,52.595,53.59,2365301,0.0,1.0
2024-07-31,59.28,60.88,55.23,56.14,5397346,59.28,60.88,55.23,56.14,5397346,0.0,1.0
2024-08-01,56.56,60.57,56.25,58.99,3075883,56.56,60.57,56.25,58.99,3075883,0.0,1.0
2024-08-02,53.23,55.68,52.82,55.68,3320299,53.23,55.68,52.82,55.68,3320299,0.0,1.0
2024-08-05,52.96,54.289,50.69,51.17,2957558,52.96,54.289,50.69,51.17,2957558,0.0,1.0
2024-08-06,52.49,54.55,52.35,53.06,1605078,52.49,54.55,52.35,53.06,1605078,0.0,1.0
2024-08-07,52.13,54.45,52.06,53.46,1600864,52.13,54.45,52.06,53.46,1600864,0.0,1.0
2024-08-08,53.78,54.09,52.35,52.75,1179126,53.78,54.09,52.35,52.75,1179126,0.0,1.0
2024-08-09,53.06,53.89,52.5,53.77,1214791,53.06,53.89,52.5,53.77,1214791,0.0,1.0
2024-08-12,51.08,53.18,50.82,53.13,1908639,51.08,53.18,50.82,53.13,1908639,0.0,1.0
2024-08-13,52.95,53.375,51.425,51.65,1445079,52.95,53.375,51.425,51.65,1445079,0.0,1.0
2024-08-14,54.06,54.32,52.62,52.9,1262863,54.06,54.32,52.62,52.9,1262863,0.0,1.0
2024-08-15,55.5,56.06,55.01,55.01,1158449,55.5,56.06,55.01,55.01,1158449,0.0,1.0
2024-08-16,55.4,55.95,54.65,55.28,869237,55.4,55.95,54.65,55.28,869237,0.0,1.0
2024-08-19,55.57,56.06,55.19,55.46,1476079,55.57,56.06,55.19,55.46,1476079,0.0,1.0
2024-08-20,54.73,55.7,54.54,55.42,1247435,54.73,55.7,54.54,55.42,1247435,0.0,1.0
2024-08-21,54.66,55.105,54.06,54.99,707282,54.66,55.105,54.06,54.99,707282,0.0,1.0
2024-08-22,55.09,55.34,54.62,54.85,1299353,55.09,55.34,54.62,54.85,1299353,0.0,1.0
2024-08-23,56.75,57.039,55.27,55.63,1143895,56.75,57.039,55.27,55.63,1143895,0.0,1.0
2024-08-26,59.0,59.33,57.185,57.66,1788535,59.0,59.33,57.185,57.66,1788535,0.0,1.0
2024-08-27,58.55,58.9793,57.56,58.41,959286,58.55,58.9793,57.56,58.41,959286,0.0,1.0
2024-08-28,57.07,58.72,56.41,58.54,927721,57.07,58.72,56.41,58.54,927721,0.0,1.0
2024-08-29,58.03,58.48,57.22,57.81,866572,58.03,58.48,57.22,57.81,866572,0.0,1.0
2024-08-30,57.17,58.78,55.82,58.19,2444120,57.17,58.78,55.82,58.19,2444120,0.0,1.0
2024-09-03,55.54,57.22,54.945,56.82,1317764,55.54,57.22,54.945,56.82,1317764,0.0,1.0
2024-09-04,54.76,56.71,54.65,55.32,968267,54.76,56.71,54.65,55.32,968267,0.0,1.0
2024-09-05,54.19,55.81,54.04,54.69,1380405,54.19,55.81,54.04,54.69,1380405,0.0,1.0
2024-09-06,54.47,54.72,53.2,54.22,1084750,54.47,54.72,53.2,54.22,1084750,0.0,1.0
2024-09-09,56.81,57.58,54.12,54.72,1470707,56.81,57.58,54.12,54.72,1470707,0.0,1.0
2024-09-10,57.47,57.6,55.65,57.12,914998,57.47,57.6,55.65,57.12,914998,0.0,1.0
2024-09-11,57.9,58.07,55.81,57.07,1346710,57.9,58.07,55.81,57.07,1346710,0.0,1.0
2024-09-12,58.76,58.92,57.5,58.16,1001722,58.76,58.92,57.5,58.16,1001722,0.0,1.0
2024-09-13,59.41,60.29,58.995,59.07,1088499,59.41,60.29,58.995,59.07,1088499,0.0,1.0
2024-09-16,59.6,60.485,59.065,60.06,1207310,59.6,60.485,59.065,60.06,1207310,0.0,1.0
2024-09-17,58.99,60.22,58.63,59.95,901094,58.99,60.22,58.63,59.95,901094,0.0,1.0
2024-09-18,59.18,60.02,58.89,59.11,1471226,59.18,60.02,58.89,59.11,1471226,0.0,1.0
2024-09-19,59.64,60.01,59.11,60.0,1416187,59.64,60.01,59.11,60.0,1416187,0.0,1.0
2024-09-20,58.91,59.35,58.12,59.35,3216092,58.91,59.35,58.12,59.35,3216092,0.0,1.0
2024-09-23,59.2,59.89,58.405,59.18,1159922,59.2,59.89,58.405,59.18,1159922,0.0,1.0
2024-09-24,60.41,60.96,59.7,60.19,1147216,60.41,60.96,59.7,60.19,1147216,0.0,1.0
2024-09-25,58.49,60.28,58.45,60.28,990547,58.49,60.28,58.45,60.28,990547,0.0,1.0
2024-09-26,58.79,59.755,58.47,59.58,1693038,58.79,59.755,58.47,59.58,1693038,0.0,1.0
2024-09-27,60.2,60.46,58.94,59.4,1732674,60.2,60.46,58.94,59.4,1732674,0.0,1.0
2024-09-30,61.25,61.65,59.92,59.93,1514734,61.25,61.65,59.92,59.93,1514734,0.0,1.0
2024-10-01,60.8,61.41,59.15,61.1,1743897,60.8,61.41,59.15,61.1,1743897,0.0,1.0
2024-10-02,61.76,61.92,60.25,60.65,1553877,61.76,61.92,60.25,60.65,1553877,0.0,1.0
2024-10-03,61.59,62.19,61.13,61.13,1230990,61.59,62.19,61.13,61.13,1230990,0.0,1.0
2024-10-04,61.86,62.5,61.27,62.5,755031,61.86,62.5,61.27,62.5,755031,0.0,1.0
2024-10-07,60.7,61.77,60.26,61.69,862528,60.7,61.77,60.26,61.69,862528,0.0,1.0
2024-10-08,60.5,61.105,60.35,61.0,917737,60.5,61.105,60.35,61.0,917737,0.0,1.0
2024-10-09,61.84,61.95,60.61,60.94,782789,61.84,61.95,60.61,60.94,782789,0.0,1.0
2024-10-10,62.38,62.5,60.6,61.33,664489,62.38,62.5,60.6,61.33,664489,0.0,1.0
2024-10-11,61.97,63.05,61.95,62.17,825167,61.97,63.05,61.95,62.17,825167,0.0,1.0
2024-10-14,63.44,63.67,62.13,62.92,637110,63.44,63.67,62.13,62.92,637110,0.0,1.0
2024-10-15,63.96,64.63,63.37,63.37,1678413,63.96,64.63,63.37,63.37,1678413,0.0,1.0
2024-10-16,63.96,64.54,63.64,64.14,892422,63.96,64.54,63.64,64.14,892422,0.0,1.0
2024-10-17,63.89,64.38,63.02,63.97,750281,63.89,64.38,63.02,63.97,750281,0.0,1.0
2024-10-18,65.0,65.25,63.85,64.08,1259611,65.0,65.25,63.85,64.08,1259611,0.0,1.0
2024-10-21,64.79,65.53,64.47,64.86,971644,64.79,65.53,64.47,64.86,971644,0.0,1.0
2024-10-22,64.74,65.62,64.24,64.79,1099494,64.74,65.62,64.24,64.79,1099494,0.0,1.0
2024-10-23,64.86,65.115,63.98,64.23,866435,64.86,65.115,63.98,64.23,866435,0.0,1.0
2024-10-24,65.06,65.84,64.665,64.9,872646,65.06,65.84,64.665,64.9,872646,0.0,1.0
2024-10-25,64.84,66.06,64.58,65.44,1134940,64.84,66.06,64.58,65.44,1134940,0.0,1.0
2024-10-28,65.11,66.09,65.03,65.38,1433462,65.11,66.09,65.03,65.38,1433462,0.0,1.0
2024-10-29,65.32,65.54,64.35,65.25,2875438,65.32,65.54,64.35,65.25,2875438,0.0,1.0
2024-10-30,70.08,71.58,61.51,63.0,4397607,70.08,71.58,61.51,63.0,4397607,0.0,1.0
2024-10-31,70.95,72.29,69.325,69.51,2869466,70.95,72.29,69.325,69.51,2869466,0.0,1.0
2024-11-01,75.23,75.41,70.7,70.73,2843422,75.23,75.41,70.7,70.73,2843422,0.0,1.0
2024-11-04,75.4,76.3,74.87,75.37,2910770,75.4,76.3,74.87,75.37,2910770,0.0,1.0
2024-11-05,77.16,77.25,75.06,75.47,1854790,77.16,77.25,75.06,75.47,1854790,0.0,1.0
2024-11-06,80.95,81.02,78.065,78.77,2323132,80.95,81.02,78.065,78.77,2323132,0.0,1.0
2024-11-07,80.63,81.12,79.08,80.88,1669326,80.63,81.12,79.08,80.88,1669326,0.0,1.0
2024-11-08,81.14,81.2,79.76,80.24,1328375,81.14,81.2,79.76,80.24,1328375,0.0,1.0
2024-11-11,79.66,81.325,78.88,81.32,1907410,79.66,81.325,78.88,81.32,1907410,0.0,1.0
2024-11-12,78.96,80.4,75.87,79.35,3026610,78.96,80.4,75.87,79.35,3026610,0.0,1.0
2024-11-13,77.17,79.885,76.84,79.23,2209070,77.17,79.885,76.84,79.23,2209070,0.0,1.0
2024-11-14,76.74,78.29,76.42,77.0,1355691,76.74,78.29,76.42,77.0,1355691,0.0,1.0
2024-11-15,74.56,76.930138,74.49,76.26,1342390,74.56,76.930138,74.49,76.26,1342390,0.0,1.0
2024-11-18,74.65,75.13,74.09,74.64,1154270,74.65,75.13,74.09,74.64,1154270,0.0,1.0
2024-11-19,74.76,75.08,72.436,73.05,1042658,74.76,75.08,72.436,73.05,1042658,0.0,1.0
2024-11-20,75.91,76.29,73.94,74.63,956636,75.91,76.29,73.94,74.63,956636,0.0,1.0
2024-11-21,78.7,78.73,76.075,76.11,1166092,78.7,78.73,76.075,76.11,1166092,0.0,1.0
2024-11-22,79.79,80.19,78.23,78.7,1101316,79.79,80.19,78.23,78.7,1101316,0.0,1.0
2024-11-25,81.8,82.69,80.21,80.93,2987458,81.8,82.69,80.21,80.93,2987458,0.0,1.0
2024-11-26,79.68,81.68,79.39,81.0,5322402,79.68,81.68,79.39,81.0,5322402,0.0,1.0
2024-11-27,79.87,80.23,78.39,79.76,1509923,79.87,80.23,78.39,79.76,1509923,0.0,1.0
2024-11-29,79.99,80.5,79.58,80.0,798713,79.99,80.5,79.58,80.0,798713,0.0,1.0
2024-12-02,81.39,81.9,79.7,80.1,1308824,81.39,81.9,79.7,80.1,1308824,0.0,1.0
2024-12-03,80.49,81.6099,79.68,80.94,1076030,80.49,81.6099,79.68,80.94,1076030,0.0,1.0
2024-12-04,80.71,81.93,80.49,81.01,1243895,80.71,81.93,80.49,81.01,1243895,0.0,1.0
2024-12-05,77.21,80.975,77.19,80.94,2301882,77.21,80.975,77.19,80.94,2301882,0.0,1.0
2024-12-06,78.56,79.18,77.585,77.96,1225134,78.56,79.18,77.585,77.96,1225134,0.0,1.0
2024-12-09,79.23,79.63,78.43,78.8,1235197,79.23,79.63,78.43,78.8,1235197,0.0,1.0
2024-12-10,77.95,79.33,77.41,79.0,1216608,77.95,79.33,77.41,79.0,1216608,0.0,1.0
2024-12-11,78.29,79.13,78.055,78.45,820253,78.29,79.13,78.055,78.45,820253,0.0,1.0
2024-12-12,77.53,78.5,77.06,77.99,822546,77.53,78.5,77.06,77.99,822546,0.0,1.0
2024-12-13,77.17,77.98,76.67,77.29,1284292,77.17,77.98,76.67,77.29,1284292,0.0,1.0
2024-12-16,77.39,78.06,76.92,77.12,1462341,77.39,78.06,76.92,77.12,1462341,0.0,1.0
2024-12-17,77.46,78.03,76.725,76.98,1297973,77.46,78.03,76.725,76.98,1297973,0.0,1.0
2024-12-18,73.59,77.52,73.28,77.31,1538579,73.59,77.52,73.28,77.31,1538579,0.0,1.0
2024-12-19,74.0,75.25,72.34,74.26,1912994,74.0,75.25,72.34,74.26,1912994,0.0,1.0
2024-12-20,74.84,75.8,73.52,73.52,3719187,74.84,75.8,73.52,73.52,3719187,0.0,1.0
2024-12-23,73.99,74.64,73.53,74.64,717286,73.99,74.64,73.53,74.64,717286,0.0,1.0
2024-12-24,74.23,74.39,73.7,73.96,435040,74.23,74.39,73.7,73.96,435040,0.0,1.0
2024-12-26,74.15,74.72,73.525,73.95,695601,74.15,74.72,73.525,73.95,695601,0.0,1.0
2024-12-27,73.72,74.33,72.71,73.29,835905,73.72,74.33,72.71,73.29,835905,0.0,1.0
2024-12-30,72.49,73.165,71.44,72.81,623312,72.49,73.165,71.44,72.81,623312,0.0,1.0
2024-12-31,72.64,73.23,72.33,72.91,616352,72.64,73.23,72.33,72.91,616352,0.0,1.0
2025-01-02,71.39,73.49,70.71,73.48,1233819,71.39,73.49,70.71,73.48,1233819,0.0,1.0
2025-01-03,72.52,72.72,71.425,71.95,983589,72.52,72.72,71.425,71.95,983589,0.0,1.0
2025-01-06,73.74,74.66,72.735,72.97,1302833,73.74,74.66,72.735,72.97,1302833,0.0,1.0
2025-01-07,71.23,73.98,70.89,73.92,900319,71.23,73.98,70.89,73.92,900319,0.0,1.0
2025-01-08,70.13,70.43,69.01,69.97,1701480,70.13,70.43,69.01,69.97,1701480,0.0,1.0
2025-01-10,70.29,70.52,68.82,69.0,1158029,70.29,70.52,68.82,69.0,1158029,0.0,1.0
2025-01-13,70.42,70.69,69.39,69.67,985150,70.42,70.69,69.39,69.67,985150,0.0,1.0
2025-01-14,70.5,71.28,69.79,70.69,1380431,70.5,71.28,69.79,70.69,1380431,0.0,1.0
2025-01-15,70.23,72.27,69.99,71.33,2142637,70.23,72.27,69.99,71.33,2142637,0.0,1.0
2025-01-16,70.18,70.7,69.42,70.06,1541097,70.18,70.7,69.42,70.06,1541097,0.0,1.0
2025-01-17,69.62,71.27,69.52,71.27,1450938,69.62,71.27,69.52,71.27,1450938,0.0,1.0
2025-01-21,69.59,70.5,68.47,70.12,2383030,69.59,70.5,68.47,70.12,2383030,0.0,1.0
2025-01-22,69.9,70.17,69.0,69.56,1523606,69.9,70.17,69.0,69.56,1523606,0.0,1.0
2025-01-23,70.0,70.14,69.265,69.5,1356281,70.0,70.14,69.265,69.5,1356281,0.0,1.0
2025-01-24,71.02,71.42,69.8,70.0,978401,71.02,71.42,69.8,70.0,978401,0.0,1.0
2025-01-27,72.35,74.25,70.245,70.26,2209640,72.35,74.25,70.245,70.26,2209640,0.0,1.0
2025-01-28,74.08,75.14,72.0,72.37,2073612,74.08,75.14,72.0,72.37,2073612,0.0,1.0
2025-01-29,71.4,74.03,71.39,73.9,1056541,71.4,74.03,71.39,73.9,1056541,0.0,1.0
2025-01-30,70.57,72.21,69.88,71.58,1151484,70.57,72.21,69.88,71.58,1151484,0.0,1.0
2025-01-31,70.74,72.14,70.36,71.08,1715110,70.74,72.14,70.36,71.08,1715110,0.0,1.0
2025-02-03,71.08,71.21,67.625,69.04,1765803,71.08,71.21,67.625,69.04,1765803,0.0,1.0
2025-02-04,71.74,72.28,70.8,71.1,2304931,71.74,72.28,70.8,71.1,2304931,0.0,1.0
2025-02-05,66.0,68.1,63.07,67.03,6239568,66.0,68.1,63.07,67.03,6239568,0.0,1.0
2025-02-06,65.67,67.19,64.72,66.98,2828958,65.67,67.19,64.72,66.98,2828958,0.0,1.0
2025-02-07,65.03,67.3,64.57,66.09,1522820,65.03,67.3,64.57,66.09,1522820,0.0,1.0
2025-02-10,65.76,66.75,65.06,65.82,1648543,65.76,66.75,65.06,65.82,1648543,0.0,1.0
2025-02-11,65.25,65.76,64.8995,65.2,1019350,65.25,65.76,64.8995,65.2,1019350,0.0,1.0
2025-02-12,64.81,64.92,63.5,64.44,1707899,64.81,64.92,63.5,64.44,1707899,0.0,1.0
2025-02-13,66.68,66.68,64.53,65.1,1762481,66.68,66.68,64.53,65.1,1762481,0.0,1.0
2025-02-14,66.42,67.65,66.29,66.98,1344575,66.42,67.65,66.29,66.98,1344575,0.0,1.0
2025-02-18,67.68,67.72,66.4,66.43,1873140,67.68,67.72,66.4,66.43,1873140,0.0,1.0
2025-02-19,68.27,68.28,66.71,67.23,1543256,68.27,68.28,66.71,67.23,1543256,0.0,1.0
2025-02-20,67.28,68.79,66.99,68.36,1076228,67.28,68.79,66.99,68.36,1076228,0.0,1.0
2025-02-21,64.65,67.64,64.56,67.39,2006796,64.65,67.64,64.56,67.39,2006796,0.0,1.0
2025-02-24,64.43,64.99,63.17,64.89,1672690,64.43,64.99,63.17,64.89,1672690,0.0,1.0
2025-02-25,62.96,64.46,62.885,64.19,1602528,62.96,64.46,62.885,64.19,1602528,0.0,1.0
2025-02-26,62.6,64.49,62.38,63.09,1472706,62.6,64.49,62.38,63.09,1472706,0.0,1.0
2025-02-27,61.64,62.95,61.62,62.71,1734437,61.64,62.95,61.62,62.71,1734437,0.0,1.0
2025-02-28,61.99,62.01,60.82,61.7,2293883,61.99,62.01,60.82,61.7,2293883,0.0,1.0
2025-03-03,59.42,61.25,57.44,58.96,3235417,59.42,61.25,57.44,58.96,3235417,0.0,1.0
2025-03-04,57.07,59.24,56.87,59.24,2685765,57.07,59.24,56.87,59.24,2685765,0.0,1.0
2025-03-05,57.23,57.87,56.63,56.94,2627023,57.23,57.87,56.63,56.94,2627023,0.0,1.0
2025-03-06,54.67,56.8,54.47,56.1,2534517,54.67,56.8,54.47,56.1,2534517,0.0,1.0
2025-03-07,55.42,55.92,53.76,55.215,2975522,55.42,55.92,53.76,55.215,2975522,0.0,1.0
2025-03-10,54.71,55.88,53.98,54.82,3204989,54.71,55.88,53.98,54.82,3204989,0.0,1.0
2025-03-11,53.72,55.03,53.32,54.28,2799202,53.72,55.03,53.32,54.28,2799202,0.0,1.0
2025-03-12,53.33,54.845,53.27,54.36,1392832,53.33,54.845,53.27,54.36,1392832,0.0,1.0
2025-03-13,52.18,52.915,51.51,52.87,2096452,52.18,52.915,51.51,52.87,2096452,0.0,1.0
2025-03-14,55.39,55.53,52.81,53.12,3099340,55.39,55.53,52.81,53.12,3099340,0.0,1.0
2025-03-17,56.94,57.29,55.23,55.35,2417968,56.94,57.29,55.23,55.35,2417968,0.0,1.0
2025-03-18,57.13,57.3,56.27,56.5,2122998,57.13,57.3,56.27,56.5,2122998,0.0,1.0
2025-03-19,57.67,58.16,57.03,57.3,1951394,57.67,58.16,57.03,57.3,1951394,0.0,1.0
2025-03-20,57.64,58.05,57.15,57.34,1855199,57.64,58.05,57.15,57.34,1855199,0.0,1.0
2025-03-21,58.5,58.51,56.57,57.08,4719827,58.5,58.51,56.57,57.08,4719827,0.0,1.0
2025-03-24,60.16,60.54,59.01,59.21,2745175,60.16,60.54,59.01,59.21,2745175,0.0,1.0
2025-03-25,60.2,60.72,59.73,60.3,1690085,60.2,60.72,59.73,60.3,1690085,0.0,1.0
2025-03-26,59.67,60.5,59.44,60.26,1363584,59.67,60.5,59.44,60.26,1363584,0.0,1.0
2025-03-27,59.65,60.155,58.7,59.25,1192028,59.65,60.155,58.7,59.25,1192028,0.0,1.0
2025-03-28,58.31,59.79,57.97,59.37,1361223,58.31,59.79,57.97,59.37,1361223,0.0,1.0
2025-03-31,58.33,58.715,57.02,57.59,1221806,58.33,58.715,57.02,57.59,1221806,0.0,1.0
2025-04-01,58.34,58.615,57.37,58.13,1048927,58.34,58.615,57.37,58.13,1048927,0.0,1.0
2025-04-02,59.3,59.51,57.4,57.4,1249627,59.3,59.51,57.4,57.4,1249627,0.0,1.0
2025-04-03,56.26,57.065,55.28,56.67,2170704,56.26,57.065,55.28,56.67,2170704,0.0,1.0
2025-04-04,51.49,55.28,50.54,55.15,3276122,51.49,55.28,50.54,55.15,3276122,0.0,1.0
2025-04-07,51.24,53.31,48.005,50.34,3123824,51.24,53.31,48.005,50.34,3123824,0.0,1.0
2025-04-08,49.33,53.35,48.66,53.0,1971360,49.33,53.35,48.66,53.0,1971360,0.0,1.0
2025-04-09,56.22,56.345,48.815,49.17,2171706,56.22,56.345,48.815,49.17,2171706,0.0,1.0
2025-04-10,54.12,55.49,52.755,55.49,1291525,54.12,55.49,52.755,55.49,1291525,0.0,1.0
2025-04-11,55.09,55.24,53.27,54.05,1284798,55.09,55.24,53.27,54.05,1284798,0.0,1.0
2025-04-14,56.16,56.93,55.27,56.35,1664407,56.16,56.93,55.27,56.35,1664407,0.0,1.0
2025-04-15,55.81,56.965,55.62,56.16,1549115,55.81,56.965,55.62,56.16,1549115,0.0,1.0
2025-04-16,55.0,56.1,54.4285,55.57,1866535,55.0,56.1,54.4285,55.57,1866535,0.0,1.0
2025-04-17,54.15,55.215,54.12,55.04,1549927,54.15,55.215,54.12,55.04,1549927,0.0,1.0
2025-04-21,52.33,53.645,51.98,53.03,1341296,52.33,53.645,51.98,53.03,1341296,0.0,1.0
2025-04-22,53.58,53.855,52.5,52.94,3035249,53.58,53.855,52.5,52.94,3035249,0.0,1.0
2025-04-23,55.57,56.805,54.13,55.39,2316211,55.57,56.805,54.13,55.39,2316211,0.0,1.0
2025-04-24,57.27,57.45,55.44,55.48,1543095,57.27,57.45,55.44,55.48,1543095,0.0,1.0
2025-04-25,57.81,57.97,56.63,56.64,1232792,57.81,57.97,56.63,56.64,1232792,0.0,1.0
2025-04-28,57.26,58.39,56.73,57.82,1065281,57.26,58.39,56.73,57.82,1065281,0.0,1.0
2025-04-29,57.35,57.8,56.75,56.83,1043992,57.35,57.8,56.75,56.83,1043992,0.0,1.0
2025-04-30,57.87,58.02,55.54,56.18,1489478,57.87,58.02,55.54,56.18,1489478,0.0,1.0
2025-05-01,58.62,59.56,57.7,58.55,1274171,58.62,59.56,57.7,58.55,1274171,0.0,1.0
2025-05-02,58.85,60.16,58.81,59.61,1712883,58.85,60.16,58.81,59.61,1712883,0.0,1.0
2025-05-05,58.4,59.66,58.31,58.34,1209398,58.4,59.66,58.31,58.34,1209398,0.0,1.0
2025-05-06,58.19,59.46,57.46,57.69,3380962,58.19,59.46,57.46,57.69,3380962,0.0,1.0
2025-05-07,54.44,55.5,51.89,54.69,4825032,54.44,55.5,51.89,54.69,4825032,0.0,1.0
2025-05-08,58.33,59.4,54.51,55.24,4323780,58.33,59.4,54.51,55.24,4323780,0.0,1.0
2025-05-09,56.71,58.78,56.48,58.67,2943663,56.71,58.78,56.48,58.67,2943663,0.0,1.0
2025-05-12,59.6,59.65,57.9716,59.01,1892245,59.6,59.65,57.9716,59.01,1892245,0.0,1.0
2025-05-13,59.26,60.02,59.11,59.34,1536494,59.26,60.02,59.11,59.34,1536494,0.0,1.0
2025-05-14,59.37,59.72,58.61,59.03,2683871,59.37,59.72,58.61,59.03,2683871,0.0,1.0
2025-05-15,59.13,59.49,58.285,58.84,1581571,59.13,59.49,58.285,58.84,1581571,0.0,1.0
2025-05-16,60.05,60.07,58.67,59.08,1067075,60.05,60.07,58.67,59.08,1067075,0.0,1.0
2025-05-19,59.54,59.83,59.0032,59.03,1268072,59.54,59.83,59.0032,59.03,1268072,0.0,1.0
2025-05-20,58.83,59.29,58.21,58.21,1108150,58.83,59.29,58.21,58.21,1108150,0.0,1.0
2025-05-21,57.55,58.91,57.47,58.38,1482841,57.55,58.91,57.47,58.38,1482841,0.0,1.0
2025-05-22,58.35,58.7,56.97,57.44,1257152,58.35,58.7,56.97,57.44,1257152,0.0,1.0
2025-05-23,57.23,57.73,56.885,56.9,1059142,57.23,57.73,56.885,56.9,1059142,0.0,1.0
2025-05-27,58.43,58.68,56.25,57.96,1537333,58.43,58.68,56.25,57.96,1537333,0.0,1.0
2025-05-28,57.68,58.735,57.6,58.55,1375590,57.68,58.735,57.6,58.55,1375590,0.0,1.0
2025-05-29,57.7,58.19,56.97,58.19,1116186,57.7,58.19,56.97,58.19,1116186,0.0,1.0
2025-05-30,59.08,59.28,57.43,57.83,11998451,59.08,59.28,57.43,57.83,11998451,0.0,1.0
2025-06-02,58.23,59.315,57.7,59.0,1463604,58.23,59.315,57.7,59.0,1463604,0.0,1.0
2025-06-03,58.94,59.0665,57.47,58.2,2199633,58.94,59.0665,57.47,58.2,2199633,0.0,1.0
2025-06-04,59.9,59.98,58.7,59.0,1436978,59.9,59.98,58.7,59.0,1436978,0.0,1.0
2025-06-05,59.18,60.7,58.86,60.16,1496100,59.18,60.7,58.86,60.16,1496100,0.0,1.0
2025-06-06,60.42,60.43,59.64,60.25,1103853,60.42,60.43,59.64,60.25,1103853,0.0,1.0
2025-06-09,59.16,60.8,58.84,60.8,1158073,59.16,60.8,58.84,60.8,1158073,0.0,1.0
2025-06-10,59.91,60.54,59.36,59.47,1634232,59.91,60.54,59.36,59.47,1634232,0.0,1.0
2025-06-11,60.65,61.14,59.75,59.86,1653651,60.65,61.14,59.75,59.86,1653651,0.0,1.0
2025-06-12,59.59,60.755,59.41,60.71,1245686,59.59,60.755,59.41,60.71,1245686,0.0,1.0
2025-06-13,57.08,58.47,56.675,58.0,2114883,57.08,58.47,56.675,58.0,2114883,0.0,1.0
2025-06-16,58.36,58.765,57.16,57.5,1590323,58.36,58.765,57.16,57.5,1590323,0.0,1.0
2025-06-17,56.87,58.05,56.69,57.74,1688724,56.87,58.05,56.69,57.74,1688724,0.0,1.0
2025-06-18,56.24,57.44,56.0,56.96,1714847,56.24,57.44,56.0,56.96,1714847,0.0,1.0
2025-06-20,56.57,56.91,56.08,56.49,2308529,56.57,56.91,56.08,56.49,2308529,0.0,1.0
2025-06-23,57.16,57.285,55.845,56.44,1161760,57.16,57.285,55.845,56.44,1161760,0.0,1.0
2025-06-24,57.75,58.22,57.25,57.9,1756245,57.75,58.22,57.25,57.9,1756245,0.0,1.0
2025-06-25,55.0,57.95,54.64,57.95,2450485,55.0,57.95,54.64,57.95,2450485,0.0,1.0
2025-06-26,55.12,55.52,54.48,55.41,3089316,55.12,55.52,54.48,55.41,3089316,0.0,1.0
2025-06-27,55.14,55.68,54.36,55.35,3514173,55.14,55.68,54.36,55.35,3514173,0.0,1.0
2025-06-30,55.39,55.87,54.5,54.82,1829279,55.39,55.87,54.5,54.82,1829279,0.0,1.0
2025-07-01,56.46,56.55,54.81,55.03,2253527,56.46,56.55,54.81,55.03,2253527,0.0,1.0
2025-07-02,55.5,56.72,54.605,56.34,1255223,55.5,56.72,54.605,56.34,1255223,0.0,1.0
2025-07-03,57.27,57.28,55.92,55.94,784116,57.27,57.28,55.92,55.94,784116,0.0,1.0
2025-07-07,56.6,57.29,56.085,57.0,974446,56.6,57.29,56.085,57.0,974446,0.0,1.0
2025-07-08,58.1,58.28,57.12,57.55,1241015,58.1,58.28,57.12,57.55,1241015,0.0,1.0
2025-07-09,59.06,59.19,58.05,58.98,1362226,59.06,59.19,58.05,58.98,1362226,0.0,1.0
2025-07-10,58.27,58.98,57.85,58.82,1165467,58.27,58.98,57.85,58.82,1165467,0.0,1.0
2025-07-11,55.25,57.985,55.07,57.73,1411421,55.25,57.985,55.07,57.73,1411421,0.0,1.0
2025-07-14,54.88,55.88,54.77,55.15,1506980,54.88,55.88,54.77,55.15,1506980,0.0,1.0
2025-07-15,54.24,55.295,54.12,55.01,1469469,54.24,55.295,54.12,55.01,1469469,0.0,1.0
2025-07-16,55.33,55.8,53.93,54.44,1869327,55.33,55.8,53.93,54.44,1869327,0.0,1.0
2025-07-17,57.63,57.88,55.58,55.7,1493882,57.63,57.88,55.58,55.7,1493882,0.0,1.0
2025-07-18,58.25,58.26,56.86,57.69,1281965,58.25,58.26,56.86,57.69,1281965,0.0,1.0
2025-07-21,57.4,58.94,57.34,58.64,930697,57.4,58.94,57.34,58.64,930697,0.0,1.0
2025-07-22,58.39,58.81,57.09,57.52,1279511,58.39,58.81,57.09,57.52,1279511,0.0,1.0
2025-07-23,59.21,59.3,57.845,58.89,1301911,59.21,59.3,57.845,58.89,1301911,0.0,1.0
2025-07-24,59.41,59.63,58.99,59.26,927555,59.41,59.63,58.99,59.26,927555,0.0,1.0
2025-07-25,60.0,60.03,59.03,59.69,912812,60.0,60.03,59.03,59.69,912812,0.0,1.0
2025-07-28,58.96,60.435,58.96,60.27,1610208,58.96,60.435,58.96,60.27,1610208,0.0,1.0
2025-07-29,59.49,59.58,58.445,59.42,1009499,59.49,59.58,58.445,59.42,1009499,0.0,1.0
2025-07-30,59.0,59.57,56.81,57.1,1761417,59.0,59.57,56.81,57.1,1761417,0.0,1.0
2025-07-31,57.67,59.41,57.47,58.87,1450136,57.67,59.41,57.47,58.87,1450136,0.0,1.0
2025-08-01,55.27,57.8,54.42,57.34,1804926,55.27,57.8,54.42,57.34,1804926,0.0,1.0
2025-08-04,55.14,55.84,54.76,55.64,1456995,55.14,55.84,54.76,55.64,1456995,0.0,1.0
2025-08-05,53.21,55.47,53.01,55.41,3373448,53.21,55.47,53.01,55.41,3373448,0.0,1.0
2025-08-06,53.4,54.05,50.74,52.97,5072929,53.4,54.05,50.74,52.97,5072929,0.0,1.0
2025-08-07,52.8,55.51,51.34,54.78,2287870,52.8,55.51,51.34,54.78,2287870,0.0,1.0
2025-08-08,51.17,52.75,50.925,52.62,1994402,51.17,52.75,50.925,52.62,1994402,0.0,1.0
2025-08-11,49.92,51.9499,49.65,51.59,1438515,49.92,51.9499,49.65,51.59,1438515,0.0,1.0
2025-08-12,51.56,51.83,49.98,50.19,2009464,51.56,51.83,49.98,50.19,2009464,0.0,1.0
2025-08-13,53.43,53.44,51.5,51.87,1964534,53.43,53.44,51.5,51.87,1964534,0.0,1.0
2025-08-14,53.41,54.12,52.39,52.85,2619196,53.41,54.12,52.39,52.85,2619196,0.0,1.0
2025-08-15,52.88,53.66,52.29,53.61,2161226,52.88,53.66,52.29,53.61,2161226,0.0,1.0
2025-08-18,66.62,68.29,64.7277,65.95,11383288,66.62,68.29,64.7277,65.95,11383288,0.0,1.0
2025-08-19,65.47,66.57,65.11,66.3,4030500,65.47,66.57,65.11,66.3,4030500,0.0,1.0
2025-08-20,67.4,68.0,66.97,67.58,5528240,67.4,68.0,66.97,67.58,5528240,0.0,1.0
2025-08-21,69.0,69.025,68.41,68.5,13085037,69.0,69.025,68.41,68.5,13085037,0.0,1.0
2025-08-22,69.2,69.4,68.8501,69.0,5247733,69.2,69.4,68.8501,69.0,5247733,0.0,1.0
2025-08-25,69.49,69.6,68.83,68.83,2490119,69.49,69.6,68.83,68.83,2490119,0.0,1.0
2025-08-26,69.57,69.81,69.35,69.55,1721139,69.57,69.81,69.35,69.55,1721139,0.0,1.0
2025-08-27,69.55,69.68,69.49,69.5,1601550,69.55,69.68,69.49,69.5,1601550,0.0,1.0
2025-08-28,69.7,69.85,69.53,69.55,2971682,69.7,69.85,69.53,69.55,2971682,0.0,1.0
2025-08-29,69.77,69.82,69.48,69.65,1637523,69.77,69.82,69.48,69.65,1637523,0.0,1.0
2025-09-02,69.5,69.81,69.22,69.47,1927567,69.5,69.81,69.22,69.47,1927567,0.0,1.0
2025-09-03,69.54,69.7,69.26,69.57,1343626,69.54,69.7,69.26,69.57,1343626,0.0,1.0
2025-09-04,69.55,69.69,69.36,69.41,1408973,69.55,69.69,69.36,69.41,1408973,0.0,1.0
2025-09-05,69.0,69.68,68.77,69.6,2868018,69.0,69.68,68.77,69.6,2868018,0.0,1.0
2025-09-08,69.34,69.37,68.87,69.1,2477098,69.34,69.37,68.87,69.1,2477098,0.0,1.0
2025-09-09,68.9,69.26,68.87,69.2,1642158,68.9,69.26,68.87,69.2,1642158,0.0,1.0
2025-09-10,68.89,69.17,68.84,68.87,1929683,68.89,69.17,68.84,68.87,1929683,0.0,1.0
2025-09-11,69.02,69.13,68.87,69.08,1885901,69.02,69.13,68.87,69.08,1885901,0.0,1.0
2025-09-12,68.99,69.15,68.88,69.09,1302397,68.99,69.15,68.88,69.09,1302397,0.0,1.0
2025-09-15,68.91,69.2,68.9,68.95,1264701,68.91,69.2,68.9,68.95,1264701,0.0,1.0
2025-09-16,69.07,69.095,68.91,68.93,883941,69.07,69.095,68.91,68.93,883941,0.0,1.0
2025-09-17,68.41,69.27,68.41,69.08,3668737,68.41,69.27,68.41,69.08,3668737,0.0,1.0
2025-09-18,68.95,69.14,68.81,68.95,1367127,68.95,69.14,68.81,68.95,1367127,0.0,1.0
2025-09-19,68.8,68.925,68.76,68.88,2993779,68.8,68.925,68.76,68.88,2993779,0.0,1.0
2025-09-22,68.75,69.02,68.71,68.83,7705936,68.75,69.02,68.71,68.83,7705936,0.0,1.0
2025-09-23,68.82,68.87,68.75,68.82,6395427,68.82,68.87,68.75,68.82,6395427,0.0,1.0
2025-09-24,68.83,68.89,68.75,68.89,4025001,68.83,68.89,68.75,68.89,4025001,0.0,1.0
2025-09-25,68.85,68.9,68.78,68.78,1276824,68.85,68.9,68.78,68.78,1276824,0.0,1.0
2025-09-26,68.86,68.94,68.85,68.87,733342,68.86,68.94,68.85,68.87,733342,0.0,1.0
2025-09-29,68.83,68.95,68.81,68.95,2101102,68.83,68.95,68.81,68.95,2101102,0.0,1.0
2025-09-30,68.89,68.94,68.85,68.88,1109488,68.89,68.94,68.85,68.88,1109488,0.0,1.0
2025-10-01,68.95,69.0,68.87,68.87,979611,68.95,69.0,68.87,68.87,979611,0.0,1.0
2025-10-02,68.99,69.01,68.88,68.93,804619,68.99,69.01,68.88,68.93,804619,0.0,1.0
2025-10-03,68.96,69.05,68.92,68.97,975194,68.96,69.05,68.92,68.97,975194,0.0,1.0
2025-10-06,69.01,69.22,69.0,69.15,1240918,69.01,69.22,69.0,69.15,1240918,0.0,1.0
2025-10-07,68.99,69.1,68.97,69.02,3873445,68.99,69.1,68.97,69.02,3873445,0.0,1.0
2025-10-08,68.61,69.1,68.385,69.1,3210237,68.61,69.1,68.385,69.1,3210237,0.0,1.0
2025-10-09,68.52,68.575,68.1453,68.5,2895392,68.52,68.575,68.1453,68.5,2895392,0.0,1.0
2025-10-10,68.11,68.46,68.0,68.45,2475505,68.11,68.46,68.0,68.45,2475505,0.0,1.0
2025-10-13,68.38,68.41,68.15,68.3,1481248,68.38,68.41,68.15,68.3,1481248,0.0,1.0
2025-10-14,68.2,68.4,68.15,68.22,2008237,68.2,68.4,68.15,68.22,2008237,0.0,1.0
2025-10-15,68.28,68.35,68.17,68.25,1329224,68.28,68.35,68.17,68.25,1329224,0.0,1.0
2025-10-16,68.32,68.35,68.11,68.34,2392321,68.32,68.35,68.11,68.34,2392321,0.0,1.0
2025-10-17,68.26,68.34,68.2,68.2,2002099,68.26,68.34,68.2,68.2,2002099,0.0,1.0
2025-10-20,68.28,68.435,68.195,68.3,1531835,68.28,68.435,68.195,68.3,1531835,0.0,1.0
2025-10-21,68.34,68.49,68.25,68.38,3785881,68.34,68.49,68.25,68.38,3785881,0.0,1.0
2025-10-22,68.5,68.55,68.33,68.35,2490783,68.5,68.55,68.33,68.35,2490783,0.0,1.0
2025-10-23,68.5,68.55,68.45,68.5,2890183,68.5,68.55,68.45,68.5,2890183,0.0,1.0
2025-10-24,68.48,68.59,68.47,68.55,1175893,68.48,68.59,68.47,68.55,1175893,0.0,1.0
2025-10-27,68.45,68.585,68.41,68.54,2123258,68.45,68.585,68.41,68.54,2123258,0.0,1.0
2025-10-28,68.4,68.5,68.395,68.5,2195334,68.4,68.5,68.395,68.5,2195334,0.0,1.0
2025-10-29,68.36,68.45,68.31,68.31,3701608,68.36,68.45,68.31,68.31,3701608,0.0,1.0
2025-10-30,68.45,68.58,68.3,68.4,3162554,68.45,68.58,68.3,68.4,3162554,0.0,1.0
2025-10-31,68.74,68.98,68.68,68.8,8343366,68.74,68.98,68.68,68.8,8343366,0.0,1.0
2025-11-03,68.69,68.81,68.42,68.42,2116827,68.69,68.81,68.42,68.42,2116827,0.0,1.0
2025-11-04,68.61,68.84,68.61,68.7,2995585,68.61,68.84,68.61,68.7,2995585,0.0,1.0
2025-11-05,68.54,68.8,68.53,68.75,7779415,68.54,68.8,68.53,68.75,7779415,0.0,1.0
2025-11-06,68.52,68.69,68.39,68.56,5372121,68.52,68.69,68.39,68.56,5372121,0.0,1.0
2025-11-07,68.35,68.6,68.335,68.41,3595343,68.35,68.6,68.335,68.41,3595343,0.0,1.0
2025-11-10,68.6,68.69,68.44,68.55,4264696,68.6,68.69,68.44,68.55,4264696,0.0,1.0
2025-11-11,68.8,68.8,68.6,68.65,2896096,68.8,68.8,68.6,68.65,2896096,0.0,1.0
2025-11-12,68.99,69.17,68.71,68.8,5529193,68.99,69.17,68.71,68.8,5529193,0.0,1.0
2025-11-13,68.91,68.985,68.86,68.95,2130839,68.91,68.985,68.86,68.95,2130839,0.0,1.0
2025-11-14,69.0,69.07,68.84,68.87,1842365,69.0,69.07,68.84,68.87,1842365,0.0,1.0
2025-11-17,68.83,69.06,68.795,69.0,2167362,68.83,69.06,68.795,69.0,2167362,0.0,1.0
2025-11-18,68.97,69.02,68.8,68.8,3030868,68.97,69.02,68.8,68.8,3030868,0.0,1.0
2025-11-19,68.97,69.08,68.87,68.87,2886653,68.97,69.08,68.87,68.87,2886653,0.0,1.0
2025-11-20,68.87,69.12,68.84,69.1,3561659,68.87,69.12,68.84,69.1,3561659,0.0,1.0
2025-11-21,68.85,68.98,68.81,68.98,2365555,68.85,68.98,68.81,68.98,2365555,0.0,1.0
2025-11-24,68.95,69.05,68.87,68.87,2160427,68.95,69.05,68.87,68.87,2160427,0.0,1.0
2025-11-25,69.07,69.13,69.0,69.0,2314097,69.07,69.13,69.0,69.0,2314097,0.0,1.0
2025-11-26,69.0,69.11,68.98,69.0,2576525,69.0,69.11,68.98,69.0,2576525,0.0,1.0