date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2018-04-27,39.73,40.89,37.0,38.0,16392446,39.73,40.89,37.0,38.0,16392446,0.0,1.0
2018-04-30,38.63,40.19,37.53,39.9047,3312463,38.63,40.19,37.53,39.9047,3312463,0.0,1.0
2018-05-01,39.45,39.89,37.85,38.7,1285573,39.45,39.89,37.85,38.7,1285573,0.0,1.0
2018-05-02,39.32,40.5,38.75,39.85,1251440,39.32,40.5,38.75,39.85,1251440,0.0,1.0
2018-05-03,41.96,42.56,38.81,39.69,2783655,41.96,42.56,38.81,39.69,2783655,0.0,1.0
2018-05-04,41.09,42.66,41.01,42.4,763525,41.09,42.66,41.01,42.4,763525,0.0,1.0
2018-05-07,41.31,41.912,41.04,41.65,630844,41.31,41.912,41.04,41.65,630844,0.0,1.0
2018-05-08,43.22,43.6799,40.5,41.5,821183,43.22,43.6799,40.5,41.5,821183,0.0,1.0
2018-05-09,44.1,44.87,43.245,44.44,1178122,44.1,44.87,43.245,44.44,1178122,0.0,1.0
2018-05-10,44.01,46.699,43.66,44.88,1467879,44.01,46.699,43.66,44.88,1467879,0.0,1.0
2018-05-11,44.37,45.8895,44.01,44.56,762193,44.37,45.8895,44.01,44.56,762193,0.0,1.0
2018-05-14,44.19,45.7265,43.37,44.99,1032010,44.19,45.7265,43.37,44.99,1032010,0.0,1.0
2018-05-15,45.46,45.73,43.495,44.39,423001,45.46,45.73,43.495,44.39,423001,0.0,1.0
2018-05-16,45.23,45.65,44.56,45.34,299008,45.23,45.65,44.56,45.34,299008,0.0,1.0
2018-05-17,44.9,46.4,44.55,45.2,339527,44.9,46.4,44.55,45.2,339527,0.0,1.0
2018-05-18,44.78,45.0,44.36,44.75,350812,44.78,45.0,44.36,44.75,350812,0.0,1.0
2018-05-21,42.98,45.5,41.72,45.5,804373,42.98,45.5,41.72,45.5,804373,0.0,1.0
2018-05-22,43.05,44.72,42.851,43.24,1062700,43.05,44.72,42.851,43.24,1062700,0.0,1.0
2018-05-23,45.42,45.62,43.1,43.64,1125441,45.42,45.62,43.1,43.64,1125441,0.0,1.0
2018-05-24,46.8,47.7,45.2962,45.94,1011734,46.8,47.7,45.2962,45.94,1011734,0.0,1.0
2018-05-25,46.37,48.9,46.1071,47.23,678083,46.37,48.9,46.1071,47.23,678083,0.0,1.0
2018-05-29,48.43,49.33,45.855,46.67,931091,48.43,49.33,45.855,46.67,931091,0.0,1.0
2018-05-30,49.99,51.0,48.56,48.9,830985,49.99,51.0,48.56,48.9,830985,0.0,1.0
2018-05-31,49.81,51.2009,49.53,50.13,867073,49.81,51.2009,49.53,50.13,867073,0.0,1.0
2018-06-01,50.12,50.74,49.76,50.28,564739,50.12,50.74,49.76,50.28,564739,0.0,1.0
2018-06-04,53.65,54.15,50.54,51.0,1121220,53.65,54.15,50.54,51.0,1121220,0.0,1.0
2018-06-05,54.59,58.28,52.0,54.29,2463590,54.59,58.28,52.0,54.29,2463590,0.0,1.0
2018-06-06,57.36,57.38,54.36,55.63,989487,57.36,57.38,54.36,55.63,989487,0.0,1.0
2018-06-07,55.99,59.86,53.5,58.95,3617122,55.99,59.86,53.5,58.95,3617122,0.0,1.0
2018-06-08,57.92,60.45,55.31,58.25,7147612,57.92,60.45,55.31,58.25,7147612,0.0,1.0
2018-06-11,59.54,60.0,58.2,58.3,2131421,59.54,60.0,58.2,58.3,2131421,0.0,1.0
2018-06-12,61.82,63.35,60.0,60.49,2408591,61.82,63.35,60.0,60.49,2408591,0.0,1.0
2018-06-13,63.77,64.97,62.0,63.28,2126685,63.77,64.97,62.0,63.28,2126685,0.0,1.0
2018-06-14,63.53,65.8159,63.1,64.99,1932240,63.53,65.8159,63.1,64.99,1932240,0.0,1.0
2018-06-15,63.95,64.58,62.3,63.09,3584226,63.95,64.58,62.3,63.09,3584226,0.0,1.0
2018-06-18,63.9,66.191,61.6452,63.51,1557289,63.9,66.191,61.6452,63.51,1557289,0.0,1.0
2018-06-19,63.87,64.7,57.6,62.14,3791386,63.87,64.7,57.6,62.14,3791386,0.0,1.0
2018-06-20,62.46,66.8,62.03,64.67,2381465,62.46,66.8,62.03,64.67,2381465,0.0,1.0
2018-06-21,57.59,63.19,57.47,63.06,3209053,57.59,63.19,57.47,63.06,3209053,0.0,1.0
2018-06-22,57.55,58.99,55.0,58.9,4039279,57.55,58.99,55.0,58.9,4039279,0.0,1.0
2018-06-25,55.0,55.6552,52.05,55.58,2847085,55.0,55.6552,52.05,55.58,2847085,0.0,1.0
2018-06-26,56.47,56.9689,54.9,55.49,1601609,56.47,56.9689,54.9,55.49,1601609,0.0,1.0
2018-06-27,51.77,57.2,51.74,56.95,2266959,51.77,57.2,51.74,56.95,2266959,0.0,1.0
2018-06-28,53.04,54.0,50.3435,51.62,2311962,53.04,54.0,50.3435,51.62,2311962,0.0,1.0
2018-06-29,52.95,54.0,51.8305,53.67,1636890,52.95,54.0,51.8305,53.67,1636890,0.0,1.0
2018-07-02,52.34,53.16,50.5,52.46,1933451,52.34,53.16,50.5,52.46,1933451,0.0,1.0
2018-07-03,51.97,53.5,51.85,52.46,721656,51.97,53.5,51.85,52.46,721656,0.0,1.0
2018-07-05,54.62,55.39,51.5934,52.49,2171958,54.62,55.39,51.5934,52.49,2171958,0.0,1.0
2018-07-06,54.95,55.96,54.07,54.75,1177586,54.95,55.96,54.07,54.75,1177586,0.0,1.0
2018-07-09,55.35,56.49,54.8711,55.28,901392,55.35,56.49,54.8711,55.28,901392,0.0,1.0
2018-07-10,52.37,55.77,52.19,55.77,1583095,52.37,55.77,52.19,55.77,1583095,0.0,1.0
2018-07-11,51.98,53.76,51.61,52.0,1120288,51.98,53.76,51.61,52.0,1120288,0.0,1.0
2018-07-12,55.37,56.44,51.5,52.24,2377655,55.37,56.44,51.5,52.24,2377655,0.0,1.0
2018-07-13,55.33,56.0,54.68,55.38,1038908,55.33,56.0,54.68,55.38,1038908,0.0,1.0
2018-07-16,55.05,57.2787,54.9,55.25,831103,55.05,57.2787,54.9,55.25,831103,0.0,1.0
2018-07-17,54.09,55.4,52.94,54.5,1461329,54.09,55.4,52.94,54.5,1461329,0.0,1.0
2018-07-18,53.05,54.6,52.91,53.93,939139,53.05,54.6,52.91,53.93,939139,0.0,1.0
2018-07-19,52.36,53.81,51.93,52.93,1209115,52.36,53.81,51.93,52.93,1209115,0.0,1.0
2018-07-20,52.21,52.7652,51.71,52.25,663053,52.21,52.7652,51.71,52.25,663053,0.0,1.0
2018-07-23,55.53,55.85,51.75,51.97,1260325,55.53,55.85,51.75,51.97,1260325,0.0,1.0
2018-07-24,53.79,57.5,52.9,56.12,1763749,53.79,57.5,52.9,56.12,1763749,0.0,1.0
2018-07-25,54.69,55.6617,53.76,53.76,559543,54.69,55.6617,53.76,53.76,559543,0.0,1.0
2018-07-26,55.51,55.88,53.77,54.01,1622956,55.51,55.88,53.77,54.01,1622956,0.0,1.0
2018-07-27,54.82,57.0,53.5,56.73,1317612,54.82,57.0,53.5,56.73,1317612,0.0,1.0
2018-07-30,51.71,55.24,50.06,54.92,2140130,51.71,55.24,50.06,54.92,2140130,0.0,1.0
2018-07-31,53.9,54.96,51.51,51.89,1178245,53.9,54.96,51.51,51.89,1178245,0.0,1.0
2018-08-01,55.75,56.15,54.1947,54.3,895808,55.75,56.15,54.1947,54.3,895808,0.0,1.0
2018-08-02,58.91,59.18,55.0,55.39,1361061,58.91,59.18,55.0,55.39,1361061,0.0,1.0
2018-08-03,57.01,59.5999,56.25,59.15,858334,57.01,59.5999,56.25,59.15,858334,0.0,1.0
2018-08-06,60.0,60.39,57.16,57.16,957615,60.0,60.39,57.16,57.16,957615,0.0,1.0
2018-08-07,59.89,60.95,59.4564,60.75,919697,59.89,60.95,59.4564,60.75,919697,0.0,1.0
2018-08-08,61.35,61.81,59.2,59.45,855024,61.35,61.81,59.2,59.45,855024,0.0,1.0
2018-08-09,60.45,62.15,60.175,61.67,820272,60.45,62.15,60.175,61.67,820272,0.0,1.0
2018-08-10,58.2,60.45,57.12,60.3,1525797,58.2,60.45,57.12,60.3,1525797,0.0,1.0
2018-08-13,56.14,58.38,55.57,58.1,965146,56.14,58.38,55.57,58.1,965146,0.0,1.0
2018-08-14,57.85,58.225,55.73,56.56,590765,57.85,58.225,55.73,56.56,590765,0.0,1.0
2018-08-15,56.15,57.8,55.3,57.25,779498,56.15,57.8,55.3,57.25,779498,0.0,1.0
2018-08-16,57.69,57.91,56.06,56.96,620177,57.69,57.91,56.06,56.96,620177,0.0,1.0
2018-08-17,58.68,59.4,56.355,57.47,611193,58.68,59.4,56.355,57.47,611193,0.0,1.0
2018-08-20,61.22,62.0,57.9,58.91,1395594,61.22,62.0,57.9,58.91,1395594,0.0,1.0
2018-08-21,62.5,63.8,61.56,61.69,1381150,62.5,63.8,61.56,61.69,1381150,0.0,1.0
2018-08-22,61.84,63.3666,60.34,62.3,870236,61.84,63.3666,60.34,62.3,870236,0.0,1.0
2018-08-23,63.9,64.939,61.86,61.86,1279716,63.9,64.939,61.86,61.86,1279716,0.0,1.0
2018-08-24,65.54,67.21,64.0,64.25,1133392,65.54,67.21,64.0,64.25,1133392,0.0,1.0
2018-08-27,65.53,67.71,64.63,66.99,1053263,65.53,67.71,64.63,66.99,1053263,0.0,1.0
2018-08-28,66.3,68.35,65.72,66.0,1225362,66.3,68.35,65.72,66.0,1225362,0.0,1.0
2018-08-29,67.87,68.02,65.75,66.5,862216,67.87,68.02,65.75,66.5,862216,0.0,1.0
2018-08-30,65.0,67.4,64.55,67.3,1578680,65.0,67.4,64.55,67.3,1578680,0.0,1.0
2018-08-31,62.44,65.3599,62.19,64.47,2944308,62.44,65.3599,62.19,64.47,2944308,0.0,1.0
2018-09-04,64.85,65.7,60.83,62.8,2579998,64.85,65.7,60.83,62.8,2579998,0.0,1.0
2018-09-05,63.1,65.87,62.55,64.69,3291462,63.1,65.87,62.55,64.69,3291462,0.0,1.0
2018-09-06,57.85,59.9,56.79,59.08,4455890,57.85,59.9,56.79,59.08,4455890,0.0,1.0
2018-09-07,56.94,59.67,56.26,56.8,2294619,56.94,59.67,56.26,56.8,2294619,0.0,1.0
2018-09-10,53.93,58.24,53.64,58.0,3048116,53.93,58.24,53.64,58.0,3048116,0.0,1.0
2018-09-11,53.96,54.8,52.8301,53.75,1875951,53.96,54.8,52.8301,53.75,1875951,0.0,1.0
2018-09-12,57.18,57.56,53.02,53.02,2644050,57.18,57.56,53.02,53.02,2644050,0.0,1.0
2018-09-13,55.37,57.49,55.06,57.25,2103911,55.37,57.49,55.06,57.25,2103911,0.0,1.0
2018-09-14,53.79,55.3,53.43,55.3,6557206,53.79,55.3,53.43,55.3,6557206,0.0,1.0
2018-09-17,52.18,54.89,51.6,53.85,2705887,52.18,54.89,51.6,53.85,2705887,0.0,1.0
2018-09-18,53.03,53.4,51.65,52.23,1750408,53.03,53.4,51.65,52.23,1750408,0.0,1.0
2018-09-19,51.73,53.1,51.5,52.77,1229963,51.73,53.1,51.5,52.77,1229963,0.0,1.0
2018-09-20,52.23,52.69,51.12,52.32,1521545,52.23,52.69,51.12,52.32,1521545,0.0,1.0
2018-09-21,52.54,53.32,51.7824,52.93,2218784,52.54,53.32,51.7824,52.93,2218784,0.0,1.0
2018-09-24,51.83,52.33,51.4,52.1,1570905,51.83,52.33,51.4,52.1,1570905,0.0,1.0
2018-09-25,53.4,53.71,51.62,52.16,1783237,53.4,53.71,51.62,52.16,1783237,0.0,1.0
2018-09-26,52.54,54.02,52.44,53.51,1608683,52.54,54.02,52.44,53.51,1608683,0.0,1.0
2018-09-27,52.82,53.75,52.25,52.64,1914917,52.82,53.75,52.25,52.64,1914917,0.0,1.0
2018-09-28,52.57,53.03,52.1,52.77,1560175,52.57,53.03,52.1,52.77,1560175,0.0,1.0
2018-10-01,48.85,53.0,48.56,52.98,4153290,48.85,53.0,48.56,52.98,4153290,0.0,1.0
2018-10-02,46.4,49.2429,45.04,49.19,5206150,46.4,49.2429,45.04,49.19,5206150,0.0,1.0
2018-10-03,47.11,47.735,45.3,46.4,2895219,47.11,47.735,45.3,46.4,2895219,0.0,1.0
2018-10-04,45.8,47.5499,44.9,46.9,1631764,45.8,47.5499,44.9,46.9,1631764,0.0,1.0
2018-10-05,45.27,46.03,43.52,45.65,1629723,45.27,46.03,43.52,45.65,1629723,0.0,1.0
2018-10-08,43.23,45.0,42.25,44.63,2104090,43.23,45.0,42.25,44.63,2104090,0.0,1.0
2018-10-09,41.51,45.0,41.33,42.98,2133548,41.51,45.0,41.33,42.98,2133548,0.0,1.0
2018-10-10,40.6,42.03,38.28,42.03,3680972,40.6,42.03,38.28,42.03,3680972,0.0,1.0
2018-10-11,40.25,41.65,39.3418,39.82,2719975,40.25,41.65,39.3418,39.82,2719975,0.0,1.0
2018-10-12,44.64,45.0,41.71,42.09,3386507,44.64,45.0,41.71,42.09,3386507,0.0,1.0
2018-10-15,43.83,45.16,42.64,44.44,1208186,43.83,45.16,42.64,44.44,1208186,0.0,1.0
2018-10-16,47.72,48.01,44.52,44.75,2432750,47.72,48.01,44.52,44.75,2432750,0.0,1.0
2018-10-17,47.52,48.148,46.5,48.0,1559003,47.52,48.148,46.5,48.0,1559003,0.0,1.0
2018-10-18,46.24,48.3,45.55,47.03,1453619,46.24,48.3,45.55,47.03,1453619,0.0,1.0
2018-10-19,42.005,46.5,41.6,46.3,2709986,42.005,46.5,41.6,46.3,2709986,0.0,1.0
2018-10-22,42.46,43.7,41.8008,42.72,1326329,42.46,43.7,41.8008,42.72,1326329,0.0,1.0
2018-10-23,41.33,42.28,40.7099,41.33,2047249,41.33,42.28,40.7099,41.33,2047249,0.0,1.0
2018-10-24,39.17,41.16,39.12,40.5,4252326,39.17,41.16,39.12,40.5,4252326,0.0,1.0
2018-10-25,40.32,40.82,38.55,39.1,2772069,40.32,40.82,38.55,39.1,2772069,0.0,1.0
2018-10-26,41.18,41.34,38.55,39.51,2737834,41.18,41.34,38.55,39.51,2737834,0.0,1.0
2018-10-29,40.35,43.0,39.05,42.28,1765927,40.35,43.0,39.05,42.28,1765927,0.0,1.0
2018-10-30,41.74,42.0,39.81,40.16,1640607,41.74,42.0,39.81,40.16,1640607,0.0,1.0
2018-10-31,41.94,43.2,41.47,42.05,2353079,41.94,43.2,41.47,42.05,2353079,0.0,1.0
2018-11-01,41.85,42.56,40.35,42.14,1741577,41.85,42.56,40.35,42.14,1741577,0.0,1.0
2018-11-02,42.82,43.36,41.21,42.0,1813221,42.82,43.36,41.21,42.0,1813221,0.0,1.0
2018-11-05,42.41,42.99,40.9,42.63,1394245,42.41,42.99,40.9,42.63,1394245,0.0,1.0
2018-11-06,42.55,42.9,41.47,41.98,917427,42.55,42.9,41.47,41.98,917427,0.0,1.0
2018-11-07,43.88,44.6,42.57,43.0,2883805,43.88,44.6,42.57,43.0,2883805,0.0,1.0
2018-11-08,44.82,45.15,43.8,43.99,2081230,44.82,45.15,43.8,43.99,2081230,0.0,1.0
2018-11-09,44.43,45.0,43.36,44.32,994731,44.43,45.0,43.36,44.32,994731,0.0,1.0
2018-11-12,41.34,44.45,40.74,44.45,2260092,41.34,44.45,40.74,44.45,2260092,0.0,1.0
2018-11-13,42.59,43.08,41.38,41.7,931455,42.59,43.08,41.38,41.7,931455,0.0,1.0
2018-11-14,39.86,43.15,39.68,43.07,2109890,39.86,43.15,39.68,43.07,2109890,0.0,1.0
2018-11-15,40.37,40.44,38.3,39.64,2064164,40.37,40.44,38.3,39.64,2064164,0.0,1.0
2018-11-16,39.0,40.01,38.6,40.0,1612408,39.0,40.01,38.6,40.0,1612408,0.0,1.0
2018-11-19,37.41,39.77,36.14,38.85,2643216,37.41,39.77,36.14,38.85,2643216,0.0,1.0
2018-11-20,38.33,38.58,35.06,35.55,3089359,38.33,38.58,35.06,35.55,3089359,0.0,1.0
2018-11-21,40.76,41.36,38.9,39.6,2087526,40.76,41.36,38.9,39.6,2087526,0.0,1.0
2018-11-23,40.82,41.24,40.02,40.42,425393,40.82,41.24,40.02,40.42,425393,0.0,1.0
2018-11-26,41.11,42.0,40.27,41.33,1262460,41.11,42.0,40.27,41.33,1262460,0.0,1.0
2018-11-27,40.64,41.25,39.84,40.77,997184,40.64,41.25,39.84,40.77,997184,0.0,1.0
2018-11-28,41.82,42.5,40.92,41.03,1766644,41.82,42.5,40.92,41.03,1766644,0.0,1.0
2018-11-29,41.77,42.51,41.11,41.75,1355079,41.77,42.51,41.11,41.75,1355079,0.0,1.0
2018-11-30,41.76,42.4133,40.14,41.905,1190083,41.76,42.4133,40.14,41.905,1190083,0.0,1.0
2018-12-03,42.52,42.92,41.77,42.72,1920214,42.52,42.92,41.77,42.72,1920214,0.0,1.0
2018-12-04,41.47,42.94,41.16,42.15,2656570,41.47,42.94,41.16,42.15,2656570,0.0,1.0
2018-12-06,41.77,41.98,40.05,40.06,3002346,41.77,41.98,40.05,40.06,3002346,0.0,1.0
2018-12-07,39.66,43.22,38.75,42.0,4744653,39.66,43.22,38.75,42.0,4744653,0.0,1.0
2018-12-10,40.69,41.06,38.76,38.76,2797895,40.69,41.06,38.76,38.76,2797895,0.0,1.0
2018-12-11,41.66,41.66,39.4,39.67,4912341,41.66,41.66,39.4,39.67,4912341,0.0,1.0
2018-12-12,42.4,43.32,41.66,41.66,4112877,42.4,43.32,41.66,41.66,4112877,0.0,1.0
2018-12-13,43.15,43.32,42.14,42.23,3293791,43.15,43.32,42.14,42.23,3293791,0.0,1.0
2018-12-14,42.89,43.32,41.61,42.27,3513384,42.89,43.32,41.61,42.27,3513384,0.0,1.0
2018-12-17,41.75,43.35,41.23,42.51,4276128,41.75,43.35,41.23,42.51,4276128,0.0,1.0
2018-12-18,41.87,42.57,40.8835,41.83,5487278,41.87,42.57,40.8835,41.83,5487278,0.0,1.0
2018-12-19,41.11,42.02,40.76,41.21,4239230,41.11,42.02,40.76,41.21,4239230,0.0,1.0
2018-12-20,39.91,41.74,39.02,40.9,4337466,39.91,41.74,39.02,40.9,4337466,0.0,1.0
2018-12-21,37.99,40.87,37.27,39.82,8328269,37.99,40.87,37.27,39.82,8328269,0.0,1.0
2018-12-24,37.48,37.96,36.2488,37.29,1374789,37.48,37.96,36.2488,37.29,1374789,0.0,1.0
2018-12-26,39.65,39.72,37.57,37.83,1532911,39.65,39.72,37.57,37.83,1532911,0.0,1.0
2018-12-27,40.99,41.0,39.0,39.1,1549638,40.99,41.0,39.0,39.1,1549638,0.0,1.0
2018-12-28,40.5,41.05,39.89,40.99,2522659,40.5,41.05,39.89,40.99,2522659,0.0,1.0
2018-12-31,40.08,40.9799,39.15,40.6,2255919,40.08,40.9799,39.15,40.6,2255919,0.0,1.0
2019-01-02,40.82,40.83,39.14,39.27,1674698,40.82,40.83,39.14,39.27,1674698,0.0,1.0
2019-01-03,38.83,40.52,38.8,40.0,987078,38.83,40.52,38.8,40.0,987078,0.0,1.0
2019-01-04,40.9,41.4148,39.42,39.52,1852562,40.9,41.4148,39.42,39.52,1852562,0.0,1.0
2019-01-07,41.69,42.2,39.5,40.04,2630909,41.69,42.2,39.5,40.04,2630909,0.0,1.0
2019-01-08,42.08,42.32,40.9314,41.96,3192569,42.08,42.32,40.9314,41.96,3192569,0.0,1.0
2019-01-09,42.67,42.99,41.84,42.0,2035814,42.67,42.99,41.84,42.0,2035814,0.0,1.0
2019-01-10,44.03,44.6,42.16,42.2,7249487,44.03,44.6,42.16,42.2,7249487,0.0,1.0
2019-01-11,43.48,44.1022,43.1,43.85,1656075,43.48,44.1022,43.1,43.85,1656075,0.0,1.0
2019-01-14,43.22,43.3,42.4,43.13,708637,43.22,43.3,42.4,43.13,708637,0.0,1.0
2019-01-15,44.99,45.19,43.5,44.5,2879504,44.99,45.19,43.5,44.5,2879504,0.0,1.0
2019-01-16,43.06,45.0,42.52,45.0,3720823,43.06,45.0,42.52,45.0,3720823,0.0,1.0
2019-01-17,44.9,45.02,42.22,42.64,2914735,44.9,45.02,42.22,42.64,2914735,0.0,1.0
2019-01-18,47.0,47.205,45.05,45.1,3420395,47.0,47.205,45.05,45.1,3420395,0.0,1.0
2019-01-22,45.85,46.6,45.6,46.45,1758373,45.85,46.6,45.6,46.45,1758373,0.0,1.0
2019-01-23,45.4,47.0,44.54,45.88,1748115,45.4,47.0,44.54,45.88,1748115,0.0,1.0
2019-01-24,46.71,46.75,45.25,45.68,1291272,46.71,46.75,45.25,45.68,1291272,0.0,1.0
2019-01-25,48.57,48.6,47.0,47.22,1937175,48.57,48.6,47.0,47.22,1937175,0.0,1.0
2019-01-28,48.82,48.88,47.5504,47.94,1977001,48.82,48.88,47.5504,47.94,1977001,0.0,1.0
2019-01-29,48.3,49.38,47.54,48.99,1616454,48.3,49.38,47.54,48.99,1616454,0.0,1.0
2019-01-30,49.37,49.43,48.24,48.78,2217170,49.37,49.43,48.24,48.78,2217170,0.0,1.0
2019-01-31,49.45,50.03,49.11,49.46,2556705,49.45,50.03,49.11,49.46,2556705,0.0,1.0
2019-02-01,49.96,49.99,48.21,49.33,2802541,49.96,49.99,48.21,49.33,2802541,0.0,1.0
2019-02-04,51.04,51.23,49.76,49.99,2422527,51.04,51.23,49.76,49.99,2422527,0.0,1.0
2019-02-05,52.45,52.6,50.75,51.26,2583712,52.45,52.6,50.75,51.26,2583712,0.0,1.0
2019-02-06,51.3,52.45,50.5401,52.45,1812943,51.3,52.45,50.5401,52.45,1812943,0.0,1.0
2019-02-07,50.71,51.55,49.77,50.9,1954133,50.71,51.55,49.77,50.9,1954133,0.0,1.0
2019-02-08,51.77,51.935,49.55,50.05,1065613,51.77,51.935,49.55,50.05,1065613,0.0,1.0
2019-02-11,51.63,52.2492,50.4,51.51,1143487,51.63,52.2492,50.4,51.51,1143487,0.0,1.0
2019-02-12,52.66,52.84,51.81,52.0,2389974,52.66,52.84,51.81,52.0,2389974,0.0,1.0
2019-02-13,53.65,54.08,52.75,53.15,3384059,53.65,54.08,52.75,53.15,3384059,0.0,1.0
2019-02-14,53.33,53.6,52.56,53.5,2836616,53.33,53.6,52.56,53.5,2836616,0.0,1.0
2019-02-15,53.63,54.04,53.39,53.5,1433592,53.63,54.04,53.39,53.5,1433592,0.0,1.0
2019-02-19,54.33,54.86,53.4,53.78,1895036,54.33,54.86,53.4,53.78,1895036,0.0,1.0
2019-02-20,54.11,54.885,53.85,54.33,1591256,54.11,54.885,53.85,54.33,1591256,0.0,1.0
2019-02-21,53.83,54.49,53.64,54.11,1021089,53.83,54.49,53.64,54.11,1021089,0.0,1.0
2019-02-22,53.99,54.29,53.61,54.06,1224757,53.99,54.29,53.61,54.06,1224757,0.0,1.0
2019-02-25,54.74,54.97,54.09,54.5,1584259,54.74,54.97,54.09,54.5,1584259,0.0,1.0
2019-02-26,55.01,55.25,54.29,54.5,2335184,55.01,55.25,54.29,54.5,2335184,0.0,1.0
2019-02-27,55.54,56.23,54.66,54.95,3678671,55.54,56.23,54.66,54.95,3678671,0.0,1.0
2019-02-28,55.15,55.685,54.47,55.2,1575973,55.15,55.685,54.47,55.2,1575973,0.0,1.0
2019-03-01,56.29,56.69,55.73,55.91,3229194,56.29,56.69,55.73,55.91,3229194,0.0,1.0
2019-03-04,55.56,56.89,54.4373,56.77,3009776,55.56,56.89,54.4373,56.77,3009776,0.0,1.0
2019-03-05,55.74,56.0,53.81,55.55,1904845,55.74,56.0,53.81,55.55,1904845,0.0,1.0
2019-03-06,55.22,55.98,54.55,55.59,1301450,55.22,55.98,54.55,55.59,1301450,0.0,1.0
2019-03-07,55.5,56.0,54.8,55.0,1660492,55.5,56.0,54.8,55.0,1660492,0.0,1.0
2019-03-08,55.99,56.1,54.4201,54.89,1191772,55.99,56.1,54.4201,54.89,1191772,0.0,1.0
2019-03-11,57.15,57.74,56.1057,56.32,2478327,57.15,57.74,56.1057,56.32,2478327,0.0,1.0
2019-03-12,57.27,57.98,57.07,57.19,1935508,57.27,57.98,57.07,57.19,1935508,0.0,1.0
2019-03-13,57.66,57.89,57.0815,57.5,2367482,57.66,57.89,57.0815,57.5,2367482,0.0,1.0
2019-03-14,58.85,59.14,57.59,57.71,5028000,58.85,59.14,57.59,57.71,5028000,0.0,1.0
2019-03-15,56.47,59.6204,56.35,58.0,7535989,56.47,59.6204,56.35,58.0,7535989,0.0,1.0
2019-03-18,57.75,57.78,56.11,56.95,2797612,57.75,57.78,56.11,56.95,2797612,0.0,1.0
2019-03-19,56.66,57.25,55.54,56.81,4810644,56.66,57.25,55.54,56.81,4810644,0.0,1.0
2019-03-20,55.38,56.22,54.3,56.07,3457575,55.38,56.22,54.3,56.07,3457575,0.0,1.0
2019-03-21,57.08,57.23,54.57,54.93,2455434,57.08,57.23,54.57,54.93,2455434,0.0,1.0
2019-03-22,53.34,57.01,53.13,56.68,2915173,53.34,57.01,53.13,56.68,2915173,0.0,1.0
2019-03-25,52.59,53.84,52.07,53.01,1703124,52.59,53.84,52.07,53.01,1703124,0.0,1.0
2019-03-26,53.74,54.34,53.1,53.25,2237957,53.74,54.34,53.1,53.25,2237957,0.0,1.0
2019-03-27,51.88,53.66,51.38,53.56,1751243,51.88,53.66,51.38,53.56,1751243,0.0,1.0
2019-03-28,51.78,52.46,51.14,52.0,1253120,51.78,52.46,51.14,52.0,1253120,0.0,1.0
2019-03-29,51.84,52.49,51.32,52.07,1597341,51.84,52.49,51.32,52.07,1597341,0.0,1.0
2019-04-01,52.14,52.6873,51.63,52.45,1244307,52.14,52.6873,51.63,52.45,1244307,0.0,1.0
2019-04-02,53.72,53.85,51.7635,52.23,1804346,53.72,53.85,51.7635,52.23,1804346,0.0,1.0
2019-04-03,54.14,54.72,53.75,54.0,2415379,54.14,54.72,53.75,54.0,2415379,0.0,1.0
2019-04-04,53.34,54.35,52.2,54.32,1659832,53.34,54.35,52.2,54.32,1659832,0.0,1.0
2019-04-05,53.84,54.202,53.3,53.45,1659577,53.84,54.202,53.3,53.45,1659577,0.0,1.0
2019-04-08,53.81,54.19,53.03,53.67,1313013,53.81,54.19,53.03,53.67,1313013,0.0,1.0
2019-04-09,53.58,53.98,53.2,53.38,3115961,53.58,53.98,53.2,53.38,3115961,0.0,1.0
2019-04-10,55.91,56.86,53.79,53.8,3040556,55.91,56.86,53.79,53.8,3040556,0.0,1.0
2019-04-11,55.35,56.36,55.0078,56.09,1178932,55.35,56.36,55.0078,56.09,1178932,0.0,1.0
2019-04-12,55.25,55.86,54.81,55.75,1308260,55.25,55.86,54.81,55.75,1308260,0.0,1.0
2019-04-15,55.42,56.65,55.16,55.36,2226486,55.42,56.65,55.16,55.36,2226486,0.0,1.0
2019-04-16,55.21,56.02,54.81,55.77,1200498,55.21,56.02,54.81,55.77,1200498,0.0,1.0
2019-04-17,53.18,55.49,52.09,55.45,2390132,53.18,55.49,52.09,55.45,2390132,0.0,1.0
2019-04-18,52.79,53.4995,50.92,53.2,1940987,52.79,53.4995,50.92,53.2,1940987,0.0,1.0
2019-04-22,54.13,54.3659,52.5,52.74,1043364,54.13,54.3659,52.5,52.74,1043364,0.0,1.0
2019-04-23,55.24,55.5508,54.2,54.4,1497789,55.24,55.5508,54.2,54.4,1497789,0.0,1.0
2019-04-24,55.84,56.25,55.09,55.47,1122237,55.84,56.25,55.09,55.47,1122237,0.0,1.0
2019-04-25,57.01,57.64,55.9,56.21,2475971,57.01,57.64,55.9,56.21,2475971,0.0,1.0
2019-04-26,57.26,57.95,56.65,57.2,1556997,57.26,57.95,56.65,57.2,1556997,0.0,1.0
2019-04-29,57.66,58.37,57.03,57.61,1517467,57.66,58.37,57.03,57.61,1517467,0.0,1.0
2019-04-30,56.67,56.94,55.375,56.5,2242988,56.67,56.94,55.375,56.5,2242988,0.0,1.0
2019-05-01,55.82,57.42,55.8,57.1,1501949,55.82,57.42,55.8,57.1,1501949,0.0,1.0
2019-05-02,54.89,56.5009,54.04,55.77,1447965,54.89,56.5009,54.04,55.77,1447965,0.0,1.0
2019-05-03,56.46,56.73,54.55,55.08,1657836,56.46,56.73,54.55,55.08,1657836,0.0,1.0
2019-05-06,55.89,56.72,54.21,54.92,1610917,55.89,56.72,54.21,54.92,1610917,0.0,1.0
2019-05-07,53.23,55.5,52.31,54.98,2198813,53.23,55.5,52.31,54.98,2198813,0.0,1.0
2019-05-08,53.59,53.98,52.69,53.22,1481126,53.59,53.98,52.69,53.22,1481126,0.0,1.0
2019-05-09,53.5,54.0,51.52,52.78,1320747,53.5,54.0,51.52,52.78,1320747,0.0,1.0
2019-05-10,53.05,53.8823,50.95,53.05,1398468,53.05,53.8823,50.95,53.05,1398468,0.0,1.0
2019-05-13,50.42,51.77,50.02,51.42,1607388,50.42,51.77,50.02,51.42,1607388,0.0,1.0
2019-05-14,52.54,52.84,50.9,51.0,2335795,52.54,52.84,50.9,51.0,2335795,0.0,1.0
2019-05-15,53.67,53.9,52.0,52.29,1300463,53.67,53.9,52.0,52.29,1300463,0.0,1.0
2019-05-16,54.74,55.32,53.69,53.69,1393606,54.74,55.32,53.69,53.69,1393606,0.0,1.0
2019-05-17,53.59,54.84,53.55,54.22,1017436,53.59,54.84,53.55,54.22,1017436,0.0,1.0
2019-05-20,53.17,53.69,51.9,52.77,1000000,53.17,53.69,51.9,52.77,1000000,0.0,1.0
2019-05-21,54.76,54.94,53.81,53.81,1353065,54.76,54.94,53.81,53.81,1353065,0.0,1.0
2019-05-22,54.78,55.28,54.02,54.59,1898654,54.78,55.28,54.02,54.59,1898654,0.0,1.0
2019-05-23,53.21,54.0,52.52,53.98,1248918,53.21,54.0,52.52,53.98,1248918,0.0,1.0
2019-05-24,54.1,54.76,53.51,53.76,988684,54.1,54.76,53.51,53.76,988684,0.0,1.0
2019-05-28,54.47,55.1,53.88,54.25,5576263,54.47,55.1,53.88,54.25,5576263,0.0,1.0
2019-05-29,54.38,54.82,52.775,53.96,1448356,54.38,54.82,52.775,53.96,1448356,0.0,1.0
2019-05-30,55.48,55.7,54.51,54.51,1471241,55.48,55.7,54.51,54.51,1471241,0.0,1.0
2019-05-31,56.06,56.42,54.0701,54.3,2904358,56.06,56.42,54.0701,54.3,2904358,0.0,1.0
2019-06-03,50.57,56.1,50.25,56.0,4240006,50.57,56.1,50.25,56.0,4240006,0.0,1.0
2019-06-04,52.94,53.0,50.735,52.5,2249520,52.94,53.0,50.735,52.5,2249520,0.0,1.0
2019-06-05,53.32,53.94,51.89,53.64,2409681,53.32,53.94,51.89,53.64,2409681,0.0,1.0
2019-06-06,54.74,54.94,52.77,53.77,5257994,54.74,54.94,52.77,53.77,5257994,0.0,1.0
2019-06-07,48.16,49.23,45.675,47.02,20954428,48.16,49.23,45.675,47.02,20954428,0.0,1.0
2019-06-10,48.31,49.89,47.6,49.63,5639426,48.31,49.89,47.6,49.63,5639426,0.0,1.0
2019-06-11,47.9,48.9,47.32,48.58,3807689,47.9,48.9,47.32,48.58,3807689,0.0,1.0
2019-06-12,48.08,48.45,47.54,47.9,1578520,48.08,48.45,47.54,47.9,1578520,0.0,1.0
2019-06-13,48.28,48.49,47.61,48.45,2095036,48.28,48.49,47.61,48.45,2095036,0.0,1.0
2019-06-14,50.78,51.0,47.8,47.81,4208811,50.78,51.0,47.8,47.81,4208811,0.0,1.0
2019-06-17,52.75,53.3645,50.8,50.9,3103865,52.75,53.3645,50.8,50.9,3103865,0.0,1.0
2019-06-18,53.51,54.2,52.66,53.19,3024183,53.51,54.2,52.66,53.19,3024183,0.0,1.0
2019-06-19,53.09,53.8799,52.125,53.56,1755222,53.09,53.8799,52.125,53.56,1755222,0.0,1.0
2019-06-20,54.87,54.96,53.7,54.0,2727583,54.87,54.96,53.7,54.0,2727583,0.0,1.0
2019-06-21,52.83,54.87,52.65,54.25,3092318,52.83,54.87,52.65,54.25,3092318,0.0,1.0
2019-06-24,51.01,53.38,50.86,52.95,2730987,51.01,53.38,50.86,52.95,2730987,0.0,1.0
2019-06-25,49.83,51.57,49.73,50.95,1790919,49.83,51.57,49.73,50.95,1790919,0.0,1.0
2019-06-26,49.49,50.65,49.49,50.16,2086196,49.49,50.65,49.49,50.16,2086196,0.0,1.0
2019-06-27,50.65,51.14,49.55,49.65,2625999,50.65,51.14,49.55,49.65,2625999,0.0,1.0
2019-06-28,49.71,51.085,49.23,50.69,6188818,49.71,51.085,49.23,50.69,6188818,0.0,1.0
2019-07-01,50.65,51.16,49.52,50.53,1896995,50.65,51.16,49.52,50.53,1896995,0.0,1.0
2019-07-02,51.34,51.86,50.21,50.84,1835249,51.34,51.86,50.21,50.84,1835249,0.0,1.0
2019-07-03,51.65,51.8,50.65,51.44,1287753,51.65,51.8,50.65,51.44,1287753,0.0,1.0
2019-07-05,52.16,52.2,50.7,50.91,1292914,52.16,52.2,50.7,50.91,1292914,0.0,1.0
2019-07-08,51.65,52.235,51.33,52.0,1199087,51.65,52.235,51.33,52.0,1199087,0.0,1.0
2019-07-09,52.0,52.52,51.27,51.46,2480752,52.0,52.52,51.27,51.46,2480752,0.0,1.0
2019-07-10,51.35,53.0,51.34,52.34,1999791,51.35,53.0,51.34,52.34,1999791,0.0,1.0
2019-07-11,53.8,53.88,51.745,51.76,2353545,53.8,53.88,51.745,51.76,2353545,0.0,1.0
2019-07-12,53.2,53.9,52.5301,53.85,1210923,53.2,53.9,52.5301,53.85,1210923,0.0,1.0
2019-07-15,54.05,54.17,52.9,53.5,845917,54.05,54.17,52.9,53.5,845917,0.0,1.0
2019-07-16,53.62,54.09,53.32,54.0,953888,53.62,54.09,53.32,54.0,953888,0.0,1.0
2019-07-17,52.77,54.3,52.39,54.28,1720907,52.77,54.3,52.39,54.28,1720907,0.0,1.0
2019-07-18,53.05,53.3,52.41,52.51,2874303,53.05,53.3,52.41,52.51,2874303,0.0,1.0
2019-07-19,52.42,53.49,52.16,53.49,1180658,52.42,53.49,52.16,53.49,1180658,0.0,1.0
2019-07-22,52.37,52.97,52.02,52.68,2029414,52.37,52.97,52.02,52.68,2029414,0.0,1.0
2019-07-23,52.94,53.23,52.21,52.51,836827,52.94,53.23,52.21,52.51,836827,0.0,1.0
2019-07-24,54.35,54.53,52.53,52.67,1211667,54.35,54.53,52.53,52.67,1211667,0.0,1.0
2019-07-25,52.47,54.3,52.23,54.3,2386533,52.47,54.3,52.23,54.3,2386533,0.0,1.0
2019-07-26,54.68,54.78,52.67,52.81,2809139,54.68,54.78,52.67,52.81,2809139,0.0,1.0
2019-07-29,53.9,54.694,52.36,54.68,1370571,53.9,54.694,52.36,54.68,1370571,0.0,1.0
2019-07-30,54.15,54.41,53.18,53.55,1190155,54.15,54.41,53.18,53.55,1190155,0.0,1.0
2019-07-31,51.72,54.2,51.3,54.17,1981357,51.72,54.2,51.3,54.17,1981357,0.0,1.0
2019-08-01,49.93,53.0,49.52,51.73,2106668,49.93,53.0,49.52,51.73,2106668,0.0,1.0
2019-08-02,48.8,50.07,48.25,49.86,1533340,48.8,50.07,48.25,49.86,1533340,0.0,1.0
2019-08-05,44.7,47.33,43.93,47.0,4647102,44.7,47.33,43.93,47.0,4647102,0.0,1.0
2019-08-06,44.59,46.275,44.12,45.59,2990370,44.59,46.275,44.12,45.59,2990370,0.0,1.0
2019-08-07,45.04,45.39,43.25,44.0,2439575,45.04,45.39,43.25,44.0,2439575,0.0,1.0
2019-08-08,46.36,46.45,44.11,45.83,3181187,46.36,46.45,44.11,45.83,3181187,0.0,1.0
2019-08-09,45.33,46.53,44.63,45.92,1900557,45.33,46.53,44.63,45.92,1900557,0.0,1.0
2019-08-12,44.21,45.1,43.9,44.88,1545546,44.21,45.1,43.9,44.88,1545546,0.0,1.0
2019-08-13,45.62,45.92,43.75,44.0,1385650,45.62,45.92,43.75,44.0,1385650,0.0,1.0
2019-08-14,43.91,44.4691,43.13,44.23,1663146,43.91,44.4691,43.13,44.23,1663146,0.0,1.0
2019-08-15,44.13,44.61,43.61,44.27,2145992,44.13,44.61,43.61,44.27,2145992,0.0,1.0
2019-08-16,44.81,45.58,44.64,44.93,1417941,44.81,45.58,44.64,44.93,1417941,0.0,1.0
2019-08-19,44.54,45.99,44.325,45.61,2134175,44.54,45.99,44.325,45.61,2134175,0.0,1.0
2019-08-20,44.63,44.95,43.735,44.36,1911594,44.63,44.95,43.735,44.36,1911594,0.0,1.0
2019-08-21,45.02,45.88,44.66,45.0,1259584,45.02,45.88,44.66,45.0,1259584,0.0,1.0
2019-08-22,44.75,45.34,44.22,45.34,1254571,44.75,45.34,44.22,45.34,1254571,0.0,1.0
2019-08-23,43.98,45.24,43.77,44.66,1247518,43.98,45.24,43.77,44.66,1247518,0.0,1.0
2019-08-26,45.23,45.34,43.91,44.63,1183567,45.23,45.34,43.91,44.63,1183567,0.0,1.0
2019-08-27,44.76,45.67,44.17,45.67,1340228,44.76,45.67,44.17,45.67,1340228,0.0,1.0
2019-08-28,45.44,45.57,44.08,44.45,1298522,45.44,45.57,44.08,44.45,1298522,0.0,1.0
2019-08-29,46.42,46.63,45.68,45.91,1215063,46.42,46.63,45.68,45.91,1215063,0.0,1.0
2019-08-30,46.69,46.98,45.83,46.9,1630408,46.69,46.98,45.83,46.9,1630408,0.0,1.0
2019-09-03,46.61,47.35,46.09,46.57,2236324,46.61,47.35,46.09,46.57,2236324,0.0,1.0
2019-09-04,46.85,47.755,46.42,47.2,2323036,46.85,47.755,46.42,47.2,2323036,0.0,1.0
2019-09-05,46.25,47.49,45.52,47.48,6924353,46.25,47.49,45.52,47.48,6924353,0.0,1.0
2019-09-06,56.27,57.3,54.1,55.7,25958236,56.27,57.3,54.1,55.7,25958236,0.0,1.0
2019-09-09,58.57,59.74,55.55,56.0,9313809,58.57,59.74,55.55,56.0,9313809,0.0,1.0
2019-09-10,59.91,60.8025,55.8,56.23,8136918,59.91,60.8025,55.8,56.23,8136918,0.0,1.0
2019-09-11,63.3,63.45,59.1776,59.5,5257431,63.3,63.45,59.1776,59.5,5257431,0.0,1.0
2019-09-12,62.93,64.18,62.3,62.97,5089465,62.93,64.18,62.3,62.97,5089465,0.0,1.0
2019-09-13,62.49,63.99,62.41,62.99,3438895,62.49,63.99,62.41,62.99,3438895,0.0,1.0
2019-09-16,61.88,62.8505,59.99,61.05,4190630,61.88,62.8505,59.99,61.05,4190630,0.0,1.0
2019-09-17,61.9,62.115,61.04,61.16,3378219,61.9,62.115,61.04,61.16,3378219,0.0,1.0
2019-09-18,63.3,63.83,61.5,61.85,3664780,63.3,63.83,61.5,61.85,3664780,0.0,1.0
2019-09-19,63.36,63.6251,62.6,63.13,3674405,63.36,63.6251,62.6,63.13,3674405,0.0,1.0
2019-09-20,64.8,65.07,63.51,63.72,8980965,64.8,65.07,63.51,63.72,8980965,0.0,1.0
2019-09-23,64.52,64.78,63.8,64.51,4127243,64.52,64.78,63.8,64.51,4127243,0.0,1.0
2019-09-24,61.72,64.78,61.375,64.7,4429458,61.72,64.78,61.375,64.7,4429458,0.0,1.0
2019-09-25,62.61,62.8599,60.61,61.74,2819114,62.61,62.8599,60.61,61.74,2819114,0.0,1.0
2019-09-26,62.39,62.7,61.54,62.31,1825121,62.39,62.7,61.54,62.31,1825121,0.0,1.0
2019-09-27,60.64,62.89,60.13,62.71,2277572,60.64,62.89,60.13,62.71,2277572,0.0,1.0
2019-09-30,61.92,62.22,59.58,60.62,2229245,61.92,62.22,59.58,60.62,2229245,0.0,1.0
2019-10-01,60.89,62.24,60.65,62.03,2744433,60.89,62.24,60.65,62.03,2744433,0.0,1.0
2019-10-02,60.76,61.0377,59.77,60.8,2913722,60.76,61.0377,59.77,60.8,2913722,0.0,1.0
2019-10-03,62.21,63.0,60.38,61.45,5350550,62.21,63.0,60.38,61.45,5350550,0.0,1.0
2019-10-04,62.4,63.38,61.93,62.46,2620543,62.4,63.38,61.93,62.46,2620543,0.0,1.0
2019-10-07,65.05,65.6,62.08,62.57,4855064,65.05,65.6,62.08,62.57,4855064,0.0,1.0
2019-10-08,64.62,65.365,63.06,64.4,3483145,64.62,65.365,63.06,64.4,3483145,0.0,1.0
2019-10-09,67.04,67.61,64.7,65.26,4532202,67.04,67.61,64.7,65.26,4532202,0.0,1.0
2019-10-10,67.14,67.77,66.51,66.81,2676448,67.14,67.77,66.51,66.81,2676448,0.0,1.0
2019-10-11,66.53,68.11,65.61,67.8,2680349,66.53,68.11,65.61,67.8,2680349,0.0,1.0
2019-10-14,67.09,67.77,66.62,66.73,1619869,67.09,67.77,66.62,66.73,1619869,0.0,1.0
2019-10-15,66.99,67.94,66.85,67.64,1815121,66.99,67.94,66.85,67.64,1815121,0.0,1.0
2019-10-16,67.06,68.17,65.85,67.17,2250324,67.06,68.17,65.85,67.17,2250324,0.0,1.0
2019-10-17,66.72,67.6248,66.15,67.15,1598473,66.72,67.6248,66.15,67.15,1598473,0.0,1.0
2019-10-18,64.52,66.88,61.68,66.55,3691654,64.52,66.88,61.68,66.55,3691654,0.0,1.0
2019-10-21,66.03,66.32,64.63,64.91,2172270,66.03,66.32,64.63,64.91,2172270,0.0,1.0
2019-10-22,63.2,66.37,62.94,66.11,2187677,63.2,66.37,62.94,66.11,2187677,0.0,1.0
2019-10-23,62.83,64.89,62.06,62.96,2406416,62.83,64.89,62.06,62.96,2406416,0.0,1.0
2019-10-24,64.91,65.22,63.37,63.71,1518665,64.91,65.22,63.37,63.71,1518665,0.0,1.0
2019-10-25,65.4,66.11,64.2001,64.62,1051894,65.4,66.11,64.2001,64.62,1051894,0.0,1.0
2019-10-28,66.37,66.87,65.59,65.67,1158764,66.37,66.87,65.59,65.67,1158764,0.0,1.0
2019-10-29,66.39,67.1,65.83,66.19,1125408,66.39,67.1,65.83,66.19,1125408,0.0,1.0
2019-10-30,66.77,66.9,65.24,66.63,1209679,66.77,66.9,65.24,66.63,1209679,0.0,1.0
2019-10-31,66.19,66.77,64.97,66.77,1191386,66.19,66.77,64.97,66.77,1191386,0.0,1.0
2019-11-01,66.88,68.0,65.78,66.78,1791193,66.88,68.0,65.78,66.78,1791193,0.0,1.0
2019-11-04,68.45,69.89,67.62,68.0,3044886,68.45,69.89,67.62,68.0,3044886,0.0,1.0
2019-11-05,66.0,68.84,65.91,68.61,2233506,66.0,68.84,65.91,68.61,2233506,0.0,1.0
2019-11-06,66.08,66.31,64.25,66.28,1989702,66.08,66.31,64.25,66.28,1989702,0.0,1.0
2019-11-07,65.41,67.35,65.32,66.25,1210929,65.41,67.35,65.32,66.25,1210929,0.0,1.0
2019-11-08,66.73,66.79,65.0054,65.47,1331026,66.73,66.79,65.0054,65.47,1331026,0.0,1.0
2019-11-11,67.25,68.47,66.5401,66.65,1335386,67.25,68.47,66.5401,66.65,1335386,0.0,1.0
2019-11-12,67.01,67.767,66.3601,67.48,1268778,67.01,67.767,66.3601,67.48,1268778,0.0,1.0
2019-11-13,67.82,68.03,66.4484,66.69,1161466,67.82,68.03,66.4484,66.69,1161466,0.0,1.0
2019-11-14,67.75,68.6,67.4,68.0,988511,67.75,68.6,67.4,68.0,988511,0.0,1.0
2019-11-15,67.78,68.47,67.08,67.9,1151472,67.78,68.47,67.08,67.9,1151472,0.0,1.0
2019-11-18,66.66,67.7495,66.24,67.48,1757077,66.66,67.7495,66.24,67.48,1757077,0.0,1.0
2019-11-19,66.57,67.15,65.828,66.92,2483692,66.57,67.15,65.828,66.92,2483692,0.0,1.0
2019-11-20,67.89,68.3,66.4,66.54,1879122,67.89,68.3,66.4,66.54,1879122,0.0,1.0
2019-11-21,69.94,71.5,69.1978,69.29,3687142,69.94,71.5,69.1978,69.29,3687142,0.0,1.0
2019-11-22,71.12,71.31,69.29,70.3,2056128,71.12,71.31,69.29,70.3,2056128,0.0,1.0
2019-11-25,71.5,73.22,71.26,71.63,3016796,71.5,73.22,71.26,71.63,3016796,0.0,1.0
2019-11-26,72.31,72.61,70.7301,71.75,1765846,72.31,72.61,70.7301,71.75,1765846,0.0,1.0
2019-11-27,71.66,72.69,71.18,72.16,1115586,71.66,72.69,71.18,72.16,1115586,0.0,1.0
2019-11-29,71.21,71.97,70.88,71.44,691737,71.21,71.97,70.88,71.44,691737,0.0,1.0
2019-12-02,69.92,72.5,68.3674,72.44,2259041,69.92,72.5,68.3674,72.44,2259041,0.0,1.0
2019-12-03,70.68,70.87,66.97,67.69,2014235,70.68,70.87,66.97,67.69,2014235,0.0,1.0
2019-12-04,70.0,71.9,69.1,71.01,2350931,70.0,71.9,69.1,71.01,2350931,0.0,1.0
2019-12-05,69.5,70.4657,68.95,70.2,3273055,69.5,70.4657,68.95,70.2,3273055,0.0,1.0
2019-12-06,75.57,75.85,71.0604,74.94,9991420,75.57,75.85,71.0604,74.94,9991420,0.0,1.0
2019-12-09,75.46,76.28,73.9,75.51,2753919,75.46,76.28,73.9,75.51,2753919,0.0,1.0
2019-12-10,72.79,75.3761,71.79,75.3,3156484,72.79,75.3761,71.79,75.3,3156484,0.0,1.0
2019-12-11,72.46,72.96,71.2,72.85,1951552,72.46,72.96,71.2,72.85,1951552,0.0,1.0
2019-12-12,71.97,72.8304,71.438,72.76,1419411,71.97,72.8304,71.438,72.76,1419411,0.0,1.0
2019-12-13,73.72,73.95,71.78,71.78,2317663,73.72,73.95,71.78,71.78,2317663,0.0,1.0
2019-12-16,73.64,74.83,73.23,74.0935,1407576,73.64,74.83,73.23,74.0935,1407576,0.0,1.0
2019-12-17,73.63,73.97,72.71,73.64,1930939,73.63,73.97,72.71,73.64,1930939,0.0,1.0
2019-12-18,73.55,75.06,73.08,73.35,1401718,73.55,75.06,73.08,73.35,1401718,0.0,1.0
2019-12-19,73.38,74.45,73.17,73.41,999134,73.38,74.45,73.17,73.41,999134,0.0,1.0
2019-12-20,74.18,74.25,73.06,74.21,1641274,74.18,74.25,73.06,74.21,1641274,0.0,1.0
2019-12-23,73.35,74.4,73.16,74.01,995374,73.35,74.4,73.16,74.01,995374,0.0,1.0
2019-12-24,73.7,73.87,72.86,73.2,361772,73.7,73.87,72.86,73.2,361772,0.0,1.0
2019-12-26,74.44,75.02,73.5,73.8,1012017,74.44,75.02,73.5,73.8,1012017,0.0,1.0
2019-12-27,74.39,74.98,73.55,74.94,924571,74.39,74.98,73.55,74.94,924571,0.0,1.0
2019-12-30,73.75,74.4999,72.2,74.13,1266202,73.75,74.4999,72.2,74.13,1266202,0.0,1.0
2019-12-31,74.11,74.29,73.14,73.67,799628,74.11,74.29,73.14,73.67,799628,0.0,1.0
2020-01-02,75.9,76.83,74.11,74.31,2042562,75.9,76.83,74.11,74.31,2042562,0.0,1.0
2020-01-03,75.56,75.8099,73.68,74.87,1255463,75.56,75.8099,73.68,74.87,1255463,0.0,1.0
2020-01-06,75.39,75.46,73.72,74.38,2271257,75.39,75.46,73.72,74.38,2271257,0.0,1.0
2020-01-07,75.24,75.67,74.01,75.67,2292843,75.24,75.67,74.01,75.67,2292843,0.0,1.0
2020-01-08,76.27,76.9,74.81,75.13,3421473,76.27,76.9,74.81,75.13,3421473,0.0,1.0
2020-01-09,75.8,77.01,75.53,76.49,1850848,75.8,77.01,75.53,76.49,1850848,0.0,1.0
2020-01-10,74.83,75.85,74.36,75.55,2317253,74.83,75.85,74.36,75.55,2317253,0.0,1.0
2020-01-13,74.15,74.83,72.813,73.69,1606163,74.15,74.83,72.813,73.69,1606163,0.0,1.0
2020-01-14,72.8,74.36,71.68,73.96,2158944,72.8,74.36,71.68,73.96,2158944,0.0,1.0
2020-01-15,73.03,75.14,72.72,73.0,1528836,73.03,75.14,72.72,73.0,1528836,0.0,1.0
2020-01-16,73.08,74.09,72.63,73.2,1148299,73.08,74.09,72.63,73.2,1148299,0.0,1.0
2020-01-17,72.53,73.71,72.265,73.43,1958335,72.53,73.71,72.265,73.43,1958335,0.0,1.0
2020-01-21,73.13,74.83,72.04,72.35,1922443,73.13,74.83,72.04,72.35,1922443,0.0,1.0
2020-01-22,74.42,75.19,73.7,73.7,1799050,74.42,75.19,73.7,73.7,1799050,0.0,1.0
2020-01-23,74.33,74.735,73.15,74.61,1823944,74.33,74.735,73.15,74.61,1823944,0.0,1.0
2020-01-24,74.18,75.98,73.09,74.72,1399607,74.18,75.98,73.09,74.72,1399607,0.0,1.0
2020-01-27,72.77,73.29,70.55,72.41,1584305,72.77,73.29,70.55,72.41,1584305,0.0,1.0
2020-01-28,74.93,75.2,72.7806,73.06,1169360,74.93,75.2,72.7806,73.06,1169360,0.0,1.0
2020-01-29,76.92,77.77,74.9299,75.3,2616267,76.92,77.77,74.9299,75.3,2616267,0.0,1.0
2020-01-30,79.11,79.26,76.27,76.7,2672817,79.11,79.26,76.27,76.7,2672817,0.0,1.0
2020-01-31,78.51,80.26,77.16,78.83,2503001,78.51,80.26,77.16,78.83,2503001,0.0,1.0
2020-02-03,80.63,80.74,79.04,79.1,1735051,80.63,80.74,79.04,79.1,1735051,0.0,1.0
2020-02-04,82.02,83.2,80.4613,81.46,2372699,82.02,83.2,80.4613,81.46,2372699,0.0,1.0
2020-02-05,80.74,83.3,79.93,82.91,1584756,80.74,83.3,79.93,82.91,1584756,0.0,1.0
2020-02-06,81.44,82.0,80.59,80.7,825594,81.44,82.0,80.59,80.7,825594,0.0,1.0
2020-02-07,83.16,84.0399,80.89,81.44,1517373,83.16,84.0399,80.89,81.44,1517373,0.0,1.0
2020-02-10,84.61,85.08,82.87,82.95,1839683,84.61,85.08,82.87,82.95,1839683,0.0,1.0
2020-02-11,85.33,85.98,84.26,84.86,1125408,85.33,85.98,84.26,84.86,1125408,0.0,1.0
2020-02-12,87.33,87.41,84.24,87.18,1623997,87.33,87.41,84.24,87.18,1623997,0.0,1.0
2020-02-13,88.03,88.48,86.92,87.11,1770356,88.03,88.48,86.92,87.11,1770356,0.0,1.0
2020-02-14,89.41,89.6,88.0,88.43,1122289,89.41,89.6,88.0,88.43,1122289,0.0,1.0
2020-02-18,90.76,91.02,88.5,88.83,1167931,90.76,91.02,88.5,88.83,1167931,0.0,1.0
2020-02-19,91.49,92.55,90.86,91.68,1599537,91.49,92.55,90.86,91.68,1599537,0.0,1.0
2020-02-20,90.31,92.52,87.51,91.78,1806598,90.31,92.52,87.51,91.78,1806598,0.0,1.0
2020-02-21,88.73,91.11,87.08,89.99,2239810,88.73,91.11,87.08,89.99,2239810,0.0,1.0
2020-02-24,86.37,86.995,80.14,83.61,2206591,86.37,86.995,80.14,83.61,2206591,0.0,1.0
2020-02-25,83.06,88.09,82.67,87.39,1962714,83.06,88.09,82.67,87.39,1962714,0.0,1.0
2020-02-26,83.58,86.46,82.83,83.12,1909059,83.58,86.46,82.83,83.12,1909059,0.0,1.0
2020-02-27,83.21,86.44,76.1801,80.19,2854879,83.21,86.44,76.1801,80.19,2854879,0.0,1.0
2020-02-28,86.31,86.88,79.89,80.11,3016017,86.31,86.88,79.89,80.11,3016017,0.0,1.0
2020-03-02,87.96,88.5447,84.81,87.39,2521741,87.96,88.5447,84.81,87.39,2521741,0.0,1.0
2020-03-03,85.81,88.37,83.5,87.77,1965169,85.81,88.37,83.5,87.77,1965169,0.0,1.0
2020-03-04,89.55,89.55,85.87,87.48,1988432,89.55,89.55,85.87,87.48,1988432,0.0,1.0
2020-03-05,88.6,90.7348,87.66,88.07,2102470,88.6,90.7348,87.66,88.07,2102470,0.0,1.0
2020-03-06,84.02,87.78,81.25,87.1,2573883,84.02,87.78,81.25,87.1,2573883,0.0,1.0
2020-03-09,77.63,80.97,75.255,77.18,3110393,77.63,80.97,75.255,77.18,3110393,0.0,1.0
2020-03-10,79.82,80.0,75.3,80.0,2338799,79.82,80.0,75.3,80.0,2338799,0.0,1.0
2020-03-11,75.0,80.35,74.06,78.54,2712224,75.0,80.35,74.06,78.54,2712224,0.0,1.0
2020-03-12,68.68,71.7,64.88,68.3535,4354276,68.68,71.7,64.88,68.3535,4354276,0.0,1.0
2020-03-13,77.32,79.5899,70.02,75.02,6006373,77.32,79.5899,70.02,75.02,6006373,0.0,1.0
2020-03-16,72.31,85.75,66.12,68.88,7014971,72.31,85.75,66.12,68.88,7014971,0.0,1.0
2020-03-17,70.94,75.6317,68.52,73.07,5056813,70.94,75.6317,68.52,73.07,5056813,0.0,1.0
2020-03-18,76.61,77.19,65.61,66.8,4414294,76.61,77.19,65.61,66.8,4414294,0.0,1.0
2020-03-19,75.88,83.46,74.52,76.53,5673495,75.88,83.46,74.52,76.53,5673495,0.0,1.0
2020-03-20,79.7,82.06,75.305,77.0,6081575,79.7,82.06,75.305,77.0,6081575,0.0,1.0
2020-03-23,83.5,87.0,79.59,80.01,4712116,83.5,87.0,79.59,80.01,4712116,0.0,1.0
2020-03-24,85.0,88.27,84.06,88.0,4768383,85.0,88.27,84.06,88.0,4768383,0.0,1.0
2020-03-25,81.37,86.7,80.25,85.0,2700458,81.37,86.7,80.25,85.0,2700458,0.0,1.0
2020-03-26,83.66,84.8199,81.2706,82.02,3292662,83.66,84.8199,81.2706,82.02,3292662,0.0,1.0
2020-03-27,82.57,83.09,79.74,83.06,3329655,82.57,83.09,79.74,83.06,3329655,0.0,1.0
2020-03-30,88.14,89.2897,83.2,83.98,4910855,88.14,89.2897,83.2,83.98,4910855,0.0,1.0
2020-03-31,92.4,98.38,87.92,88.08,7084420,92.4,98.38,87.92,88.08,7084420,0.0,1.0
2020-04-01,92.09,95.6299,88.75,90.82,4680821,92.09,95.6299,88.75,90.82,4680821,0.0,1.0
2020-04-02,84.04,93.9495,82.6085,92.45,4900888,84.04,93.9495,82.6085,92.45,4900888,0.0,1.0
2020-04-03,79.0,85.93,78.72,84.26,4043617,79.0,85.93,78.72,84.26,4043617,0.0,1.0
2020-04-06,90.15,90.48,80.55,81.63,5594125,90.15,90.48,80.55,81.63,5594125,0.0,1.0
2020-04-07,87.97,91.04,86.01,90.91,3167885,87.97,91.04,86.01,90.91,3167885,0.0,1.0
2020-04-08,88.37,90.6499,85.84,88.99,2399357,88.37,90.6499,85.84,88.99,2399357,0.0,1.0
2020-04-09,90.63,91.38,86.13,89.0,3370510,90.63,91.38,86.13,89.0,3370510,0.0,1.0
2020-04-13,93.97,94.96,90.04,91.44,3264857,93.97,94.96,90.04,91.44,3264857,0.0,1.0
2020-04-14,98.43,99.65,95.04,95.69,3830286,98.43,99.65,95.04,95.69,3830286,0.0,1.0
2020-04-15,100.53,101.5,95.92,97.93,2883452,100.53,101.5,95.92,97.93,2883452,0.0,1.0
2020-04-16,100.68,105.15,99.01,102.9,4618751,100.68,105.15,99.01,102.9,4618751,0.0,1.0
2020-04-17,100.35,102.0676,96.79,99.43,2906324,100.35,102.0676,96.79,99.43,2906324,0.0,1.0
2020-04-20,101.8,103.45,100.6,101.37,2576869,101.8,103.45,100.6,101.37,2576869,0.0,1.0
2020-04-21,99.33,103.0629,96.55,102.25,2885455,99.33,103.0629,96.55,102.25,2885455,0.0,1.0
2020-04-22,101.79,102.48,98.25,100.71,2746171,101.79,102.48,98.25,100.71,2746171,0.0,1.0
2020-04-23,102.19,104.3,100.5,101.83,2624713,102.19,104.3,100.5,101.83,2624713,0.0,1.0
2020-04-24,105.07,105.4398,100.115,103.25,2933961,105.07,105.4398,100.115,103.25,2933961,0.0,1.0
2020-04-27,108.25,109.45,106.2,107.0,2462626,108.25,109.45,106.2,107.0,2462626,0.0,1.0
2020-04-28,103.94,111.36,103.3,109.52,2910943,103.94,111.36,103.3,109.52,2910943,0.0,1.0
2020-04-29,103.4,105.42,100.71,103.42,3220731,103.4,105.42,100.71,103.42,3220731,0.0,1.0
2020-04-30,104.75,107.85,103.294,103.59,2308325,104.75,107.85,103.294,103.59,2308325,0.0,1.0
2020-05-01,103.52,105.479,101.88,103.19,1431468,103.52,105.479,101.88,103.19,1431468,0.0,1.0
2020-05-04,107.08,108.96,103.16,103.43,2089155,107.08,108.96,103.16,103.43,2089155,0.0,1.0
2020-05-05,109.35,111.76,107.36,109.0,2006107,109.35,111.76,107.36,109.0,2006107,0.0,1.0
2020-05-06,115.49,116.0,110.88,110.88,2984154,115.49,116.0,110.88,110.88,2984154,0.0,1.0
2020-05-07,117.7,119.5375,115.11,117.38,3752455,117.7,119.5375,115.11,117.38,3752455,0.0,1.0
2020-05-08,116.56,120.9,115.66,118.48,3157664,116.56,120.9,115.66,118.48,3157664,0.0,1.0
2020-05-11,120.65,121.84,117.5,117.68,4240849,120.65,121.84,117.5,117.68,4240849,0.0,1.0
2020-05-12,120.26,123.79,118.12,122.0,2618811,120.26,123.79,118.12,122.0,2618811,0.0,1.0
2020-05-13,119.07,124.28,115.57,121.11,3581118,119.07,124.28,115.57,121.11,3581118,0.0,1.0
2020-05-14,122.01,123.49,117.11,118.3,3045297,122.01,123.49,117.11,118.3,3045297,0.0,1.0
2020-05-15,125.88,126.28,121.47,121.75,2596185,125.88,126.28,121.47,121.75,2596185,0.0,1.0
2020-05-18,122.92,128.46,121.61,126.78,3901600,122.92,128.46,121.61,126.78,3901600,0.0,1.0
2020-05-19,127.22,130.36,123.39,124.14,2963669,127.22,130.36,123.39,124.14,2963669,0.0,1.0
2020-05-20,128.77,134.74,127.33,130.0,4327892,128.77,134.74,127.33,130.0,4327892,0.0,1.0
2020-05-21,132.85,136.29,131.08,132.0,4853808,132.85,136.29,131.08,132.0,4853808,0.0,1.0
2020-05-22,133.0,136.18,131.64,136.17,2937603,133.0,136.18,131.64,136.17,2937603,0.0,1.0
2020-05-26,128.95,136.04,126.5,136.01,4884904,128.95,136.04,126.5,136.01,4884904,0.0,1.0
2020-05-27,126.54,127.46,118.21,126.65,4472720,126.54,127.46,118.21,126.65,4472720,0.0,1.0
2020-05-28,127.8,132.13,126.54,126.75,4279493,127.8,132.13,126.54,126.75,4279493,0.0,1.0
2020-05-29,139.74,141.43,129.9,130.03,8932583,139.74,141.43,129.9,130.03,8932583,0.0,1.0
2020-06-01,147.22,150.58,140.4487,142.35,6854252,147.22,150.58,140.4487,142.35,6854252,0.0,1.0
2020-06-02,147.68,152.0,141.03,151.97,7561681,147.68,152.0,141.03,151.97,7561681,0.0,1.0
2020-06-03,147.45,150.57,145.22,146.86,4485008,147.45,150.57,145.22,146.86,4485008,0.0,1.0
2020-06-04,140.06,148.64,138.54,147.75,8408814,140.06,148.64,138.54,147.75,8408814,0.0,1.0
2020-06-05,139.64,144.95,131.26,139.82,8238795,139.64,144.95,131.26,139.82,8238795,0.0,1.0
2020-06-08,146.54,147.07,135.42,136.99,4928442,146.54,147.07,135.42,136.99,4928442,0.0,1.0
2020-06-09,141.92,146.05,140.34,145.41,4231151,141.92,146.05,140.34,145.41,4231151,0.0,1.0
2020-06-10,148.05,149.94,143.66,144.5,4206335,148.05,149.94,143.66,144.5,4206335,0.0,1.0
2020-06-11,148.9,154.0,144.29,145.0,5593850,148.9,154.0,144.29,145.0,5593850,0.0,1.0
2020-06-12,150.6,155.14,146.28,152.06,3986817,150.6,155.14,146.28,152.06,3986817,0.0,1.0
2020-06-15,162.69,163.7,152.8632,154.88,8193759,162.69,163.7,152.8632,154.88,8193759,0.0,1.0
2020-06-16,163.05,165.08,158.1837,164.94,5556502,163.05,165.08,158.1837,164.94,5556502,0.0,1.0
2020-06-17,161.71,167.868,160.93,164.27,6212915,161.71,167.868,160.93,164.27,6212915,0.0,1.0
2020-06-18,162.3,163.6,160.41,161.71,5971940,162.3,163.6,160.41,161.71,5971940,0.0,1.0
2020-06-19,161.42,165.0,160.0,163.07,14150306,161.42,165.0,160.0,163.07,14150306,0.0,1.0
2020-06-22,168.3,169.85,163.49,164.33,5687705,168.3,169.85,163.49,164.33,5687705,0.0,1.0
2020-06-23,166.8,171.2,165.39,170.34,6113695,166.8,171.2,165.39,170.34,6113695,0.0,1.0
2020-06-24,163.91,172.21,163.73,167.41,5546054,163.91,172.21,163.73,167.41,5546054,0.0,1.0
2020-06-25,168.4,169.8,161.63,165.0,3364916,168.4,169.8,161.63,165.0,3364916,0.0,1.0
2020-06-26,177.58,180.4508,164.22,168.77,8570630,177.58,180.4508,164.22,168.77,8570630,0.0,1.0
2020-06-29,171.67,177.0,166.6131,176.24,5126883,171.67,177.0,166.6131,176.24,5126883,0.0,1.0
2020-06-30,172.21,174.48,169.77,172.358,3462366,172.21,174.48,169.77,172.358,3462366,0.0,1.0
2020-07-01,178.96,180.38,170.8,171.25,3770542,178.96,180.38,170.8,171.25,3770542,0.0,1.0
2020-07-02,190.99,199.49,178.515,181.0,13225067,190.99,199.49,178.515,181.0,13225067,0.0,1.0
2020-07-06,190.66,199.45,190.0,196.45,6495807,190.66,199.45,190.0,196.45,6495807,0.0,1.0
2020-07-07,197.75,202.65,189.585,191.39,6189545,197.75,202.65,189.585,191.39,6189545,0.0,1.0
2020-07-08,206.35,206.55,200.28,200.97,6248707,206.35,206.55,200.28,200.97,6248707,0.0,1.0
2020-07-09,212.42,217.0,206.59,211.5,10243562,212.42,217.0,206.59,211.5,10243562,0.0,1.0
2020-07-10,210.11,213.4,204.15,212.53,4809479,210.11,213.4,204.15,212.53,4809479,0.0,1.0
2020-07-13,190.02,211.839,185.14,211.51,9412949,190.02,211.839,185.14,211.51,9412949,0.0,1.0
2020-07-14,196.43,196.94,181.5,191.0,7466201,196.43,196.94,181.5,191.0,7466201,0.0,1.0
2020-07-15,192.83,195.2,188.34,193.93,5429597,192.83,195.2,188.34,193.93,5429597,0.0,1.0
2020-07-16,191.72,193.5,186.202,190.0,3771213,191.72,193.5,186.202,190.0,3771213,0.0,1.0
2020-07-17,196.41,196.84,188.66,191.1,3102357,196.41,196.84,188.66,191.1,3102357,0.0,1.0
2020-07-20,201.99,202.91,196.58,197.9,4301726,201.99,202.91,196.58,197.9,4301726,0.0,1.0
2020-07-21,201.03,204.87,198.292,203.82,3933330,201.03,204.87,198.292,203.82,3933330,0.0,1.0
2020-07-22,203.98,204.5,199.33,201.37,3011527,203.98,204.5,199.33,201.37,3011527,0.0,1.0
2020-07-23,198.49,208.8,196.61,204.0,3302378,198.49,208.8,196.61,204.0,3302378,0.0,1.0
2020-07-24,190.95,194.74,186.77,193.0,3984210,190.95,194.74,186.77,193.0,3984210,0.0,1.0
2020-07-27,196.27,197.8,188.71,191.65,2341787,196.27,197.8,188.71,191.65,2341787,0.0,1.0
2020-07-28,196.73,202.11,195.14,196.27,2475205,196.73,202.11,195.14,196.27,2475205,0.0,1.0
2020-07-29,209.15,210.48,198.6,198.6,4529502,209.15,210.48,198.6,198.6,4529502,0.0,1.0
2020-07-30,213.94,215.0,205.0,206.11,4382810,213.94,215.0,205.0,206.11,4382810,0.0,1.0
2020-07-31,216.83,217.7,210.3464,216.88,3083330,216.83,217.7,210.3464,216.88,3083330,0.0,1.0
2020-08-03,226.28,227.3299,218.33,218.72,3210133,226.28,227.3299,218.33,218.72,3210133,0.0,1.0
2020-08-04,227.68,229.41,221.24,225.2,2598236,227.68,229.41,221.24,225.2,2598236,0.0,1.0
2020-08-05,226.02,229.83,225.06,227.68,1964458,226.02,229.83,225.06,227.68,1964458,0.0,1.0
2020-08-06,215.68,228.5,212.06,226.75,4525320,215.68,228.5,212.06,226.75,4525320,0.0,1.0
2020-08-07,204.76,215.42,199.17,215.19,5653450,204.76,215.42,199.17,215.19,5653450,0.0,1.0
2020-08-10,198.38,207.5965,193.6,206.36,5006479,198.38,207.5965,193.6,206.36,5006479,0.0,1.0
2020-08-11,191.82,199.84,191.38,197.51,4488571,191.82,199.84,191.38,197.51,4488571,0.0,1.0
2020-08-12,193.3,196.88,189.12,192.65,4591084,193.3,196.88,189.12,192.65,4591084,0.0,1.0
2020-08-13,199.38,203.85,193.62,194.22,4048023,199.38,203.85,193.62,194.22,4048023,0.0,1.0
2020-08-14,199.71,204.46,197.21,201.355,1952648,199.71,204.46,197.21,201.355,1952648,0.0,1.0
2020-08-17,207.7,209.83,201.98,202.24,2561378,207.7,209.83,201.98,202.24,2561378,0.0,1.0
2020-08-18,209.47,213.53,207.6881,213.49,2763874,209.47,213.53,207.6881,213.49,2763874,0.0,1.0
2020-08-19,208.21,212.17,205.33,209.91,1880838,208.21,212.17,205.33,209.91,1880838,0.0,1.0
2020-08-20,214.48,215.5,206.27,207.49,2359188,214.48,215.5,206.27,207.49,2359188,0.0,1.0
2020-08-21,210.18,216.4,209.17,214.42,2965764,210.18,216.4,209.17,214.42,2965764,0.0,1.0
2020-08-24,204.49,213.44,201.5544,212.57,3033047,204.49,213.44,201.5544,212.57,3033047,0.0,1.0
2020-08-25,205.09,205.5,199.01,203.46,2317049,205.09,205.5,199.01,203.46,2317049,0.0,1.0
2020-08-26,214.41,218.42,207.34,209.01,3575091,214.41,218.42,207.34,209.01,3575091,0.0,1.0
2020-08-27,214.77,217.9,209.155,214.15,2419018,214.77,217.9,209.155,214.15,2419018,0.0,1.0
2020-08-28,215.24,223.825,215.1,218.05,3472057,215.24,223.825,215.1,218.05,3472057,0.0,1.0
2020-08-31,223.0,224.14,215.515,218.6693,3933346,223.0,224.14,215.515,218.6693,3933346,0.0,1.0
2020-09-01,268.8,271.44,237.0,240.68,20852253,268.8,271.44,237.0,240.68,20852253,0.0,1.0
2020-09-02,265.16,290.23,251.12,282.72,25428162,265.16,290.23,251.12,282.72,25428162,0.0,1.0
2020-09-03,242.01,251.9,225.1621,248.61,31591160,242.01,251.9,225.1621,248.61,31591160,0.0,1.0
2020-09-04,216.26,234.94,205.25,233.7702,26988730,216.26,234.94,205.25,233.7702,26988730,0.0,1.0
2020-09-08,205.63,214.14,202.42,206.05,11695860,205.63,214.14,202.42,206.05,11695860,0.0,1.0
2020-09-09,211.79,216.2499,205.6501,210.2,11243448,211.79,216.2499,205.6501,210.2,11243448,0.0,1.0
2020-09-10,205.95,217.25,203.5259,214.3,6047407,205.95,217.25,203.5259,214.3,6047407,0.0,1.0
2020-09-11,197.94,208.66,193.66,207.844,8183205,197.94,208.66,193.66,207.844,8183205,0.0,1.0
2020-09-14,202.95,204.9215,196.64,200.46,5189061,202.95,204.9215,196.64,200.46,5189061,0.0,1.0
2020-09-15,202.02,207.0,199.29,206.02,4497542,202.02,207.0,199.29,206.02,4497542,0.0,1.0
2020-09-16,197.01,203.52,195.01,200.43,5043403,197.01,203.52,195.01,200.43,5043403,0.0,1.0
2020-09-17,193.39,195.2354,187.21,190.52,5685322,193.39,195.2354,187.21,190.52,5685322,0.0,1.0
2020-09-18,194.86,195.85,188.06,195.38,7504875,194.86,195.85,188.06,195.38,7504875,0.0,1.0
2020-09-21,205.02,205.1,189.2539,190.34,6454219,205.02,205.1,189.2539,190.34,6454219,0.0,1.0
2020-09-22,212.13,212.49,200.75,207.56,5591944,212.13,212.49,200.75,207.56,5591944,0.0,1.0
2020-09-23,211.52,219.28,207.335,210.51,7127560,211.52,219.28,207.335,210.51,7127560,0.0,1.0
2020-09-24,203.85,209.55,199.33,208.51,4979720,203.85,209.55,199.33,208.51,4979720,0.0,1.0
2020-09-25,212.36,213.11,204.66,206.44,3449706,212.36,213.11,204.66,206.44,3449706,0.0,1.0
2020-09-28,213.24,216.7996,209.93,213.12,3944598,213.24,216.7996,209.93,213.12,3944598,0.0,1.0
2020-09-29,212.93,217.02,211.805,214.16,3228439,212.93,217.02,211.805,214.16,3228439,0.0,1.0
2020-09-30,215.24,218.43,210.11,212.0,3881712,215.24,218.43,210.11,212.0,3881712,0.0,1.0
2020-10-01,222.26,224.2299,218.25,218.8,4946535,222.26,224.2299,218.25,218.8,4946535,0.0,1.0
2020-10-02,218.27,227.2,217.7,219.0,5194838,218.27,227.2,217.7,219.0,5194838,0.0,1.0
2020-10-05,225.92,236.3699,223.82,228.05,7636194,225.92,236.3699,223.82,228.05,7636194,0.0,1.0
2020-10-06,221.2,228.3,218.55,227.58,4659549,221.2,228.3,218.55,227.58,4659549,0.0,1.0
2020-10-07,224.05,226.85,221.89,224.52,3474699,224.05,226.85,221.89,224.52,3474699,0.0,1.0
2020-10-08,220.39,226.9,218.12,226.08,3980682,220.39,226.9,218.12,226.08,3980682,0.0,1.0
2020-10-09,225.6,228.86,221.34,222.9,4329391,225.6,228.86,221.34,222.9,4329391,0.0,1.0
2020-10-12,231.86,234.0,228.29,229.5,3689965,231.86,234.0,228.29,229.5,3689965,0.0,1.0
2020-10-13,238.21,240.0,233.4503,233.97,3373320,238.21,240.0,233.4503,233.97,3373320,0.0,1.0
2020-10-14,237.1,246.8,233.0,244.99,5139483,237.1,246.8,233.0,244.99,5139483,0.0,1.0
2020-10-15,240.45,240.97,230.65,232.28,3201839,240.45,240.97,230.65,232.28,3201839,0.0,1.0
2020-10-16,234.6,243.705,234.16,242.29,2557603,234.6,243.705,234.16,242.29,2557603,0.0,1.0
2020-10-19,228.41,238.47,227.5601,237.07,2981131,228.41,238.47,227.5601,237.07,2981131,0.0,1.0
2020-10-20,227.8,231.69,227.1,229.56,2133800,227.8,231.69,227.1,229.56,2133800,0.0,1.0
2020-10-21,218.12,232.0,217.72,228.39,2909786,218.12,232.0,217.72,228.39,2909786,0.0,1.0
2020-10-22,214.8,221.02,211.0,220.0,3458647,214.8,221.02,211.0,220.0,3458647,0.0,1.0
2020-10-23,219.82,219.97,211.28,215.38,2177627,219.82,219.97,211.28,215.38,2177627,0.0,1.0
2020-10-26,220.17,227.28,215.63,218.0,2982805,220.17,227.28,215.63,218.0,2982805,0.0,1.0
2020-10-27,222.185,225.24,219.19,224.44,1877248,222.185,225.24,219.19,224.44,1877248,0.0,1.0
2020-10-28,218.25,222.8,215.12,220.52,2078685,218.25,222.8,215.12,220.52,2078685,0.0,1.0
2020-10-29,213.65,223.9,213.47,221.65,2118970,213.65,223.9,213.47,221.65,2118970,0.0,1.0
2020-10-30,202.25,210.91,200.23,210.5,3985768,202.25,210.91,200.23,210.5,3985768,0.0,1.0
2020-11-02,201.56,204.6485,196.01,204.21,3330600,201.56,204.6485,196.01,204.21,3330600,0.0,1.0
2020-11-03,208.43,209.1418,199.57,201.05,2300632,208.43,209.1418,199.57,201.05,2300632,0.0,1.0
2020-11-04,235.01,235.34,217.7002,217.99,5728261,235.01,235.34,217.7002,217.99,5728261,0.0,1.0
2020-11-05,236.77,246.0,232.7,236.6,4355341,236.77,246.0,232.7,236.6,4355341,0.0,1.0
2020-11-06,231.69,235.65,227.0,234.09,2384415,231.69,235.65,227.0,234.09,2384415,0.0,1.0
2020-11-09,197.6,216.0144,197.2,216.0144,11684542,197.6,216.0144,197.2,216.0144,11684542,0.0,1.0
2020-11-10,198.31,203.885,185.3589,201.84,8821627,198.31,203.885,185.3589,201.84,8821627,0.0,1.0
2020-11-11,208.55,209.3899,200.1222,202.37,3660872,208.55,209.3899,200.1222,202.37,3660872,0.0,1.0
2020-11-12,212.62,214.5,209.09,211.0,3009675,212.62,214.5,209.09,211.0,3009675,0.0,1.0
2020-11-13,205.7,213.25,204.0,212.61,2726283,205.7,213.25,204.0,212.61,2726283,0.0,1.0
2020-11-16,208.13,208.875,199.68,200.68,2461489,208.13,208.875,199.68,200.68,2461489,0.0,1.0
2020-11-17,211.91,214.18,207.92,210.0,1941017,211.91,214.18,207.92,210.0,1941017,0.0,1.0
2020-11-18,214.32,216.7994,209.0,212.3916,2654569,214.32,216.7994,209.0,212.3916,2654569,0.0,1.0
2020-11-19,219.7,222.85,214.15,214.15,2417416,219.7,222.85,214.15,214.15,2417416,0.0,1.0
2020-11-20,221.59,226.39,219.12,220.6,2340592,221.59,226.39,219.12,220.6,2340592,0.0,1.0
2020-11-23,217.17,221.37,213.56,220.26,2436401,217.17,221.37,213.56,220.26,2436401,0.0,1.0
2020-11-24,217.2,217.7,212.5,215.0,2313878,217.2,217.7,212.5,215.0,2313878,0.0,1.0
2020-11-25,224.15,224.54,218.27,218.44,1888115,224.15,224.54,218.27,218.44,1888115,0.0,1.0
2020-11-27,226.87,226.9099,221.2101,226.52,1703008,226.87,226.9099,221.2101,226.52,1703008,0.0,1.0
2020-11-30,227.88,233.88,218.95,228.32,3775622,227.88,233.88,218.95,228.32,3775622,0.0,1.0
2020-12-01,215.71,223.0,210.96,222.0,5151365,215.71,223.0,210.96,222.0,5151365,0.0,1.0
2020-12-02,217.7,219.9,209.11,213.3405,3054920,217.7,219.9,209.11,213.3405,3054920,0.0,1.0
2020-12-03,231.01,236.24,218.754,221.68,10982206,231.01,236.24,218.754,221.68,10982206,0.0,1.0
2020-12-04,243.22,256.0,240.2,244.8312,19048083,243.22,256.0,240.2,244.8312,19048083,0.0,1.0
2020-12-07,232.52,241.81,232.27,241.0,6155010,232.52,241.81,232.27,241.0,6155010,0.0,1.0
2020-12-08,234.82,237.5,228.6639,235.22,4608742,234.82,237.5,228.6639,235.22,4608742,0.0,1.0
2020-12-09,220.97,234.0,219.71,232.1,4758619,220.97,234.0,219.71,232.1,4758619,0.0,1.0
2020-12-10,222.59,227.5,216.0,217.33,3117459,222.59,227.5,216.0,217.33,3117459,0.0,1.0
2020-12-11,225.49,228.205,220.93,223.0,2471336,225.49,228.205,220.93,223.0,2471336,0.0,1.0
2020-12-14,228.33,228.7899,222.7,224.85,2373414,228.33,228.7899,222.7,224.85,2373414,0.0,1.0
2020-12-15,233.7,237.74,228.195,229.535,3334598,233.7,237.74,228.195,229.535,3334598,0.0,1.0
2020-12-16,237.08,239.7,233.26,234.2942,2132150,237.08,239.7,233.26,234.2942,2132150,0.0,1.0
2020-12-17,247.0,247.74,238.07,238.95,3566152,247.0,247.74,238.07,238.95,3566152,0.0,1.0
2020-12-18,241.0,249.25,238.51,248.43,4231034,241.0,249.25,238.51,248.43,4231034,0.0,1.0
2020-12-21,248.0,249.9,239.41,242.89,3015880,248.0,249.9,239.41,242.89,3015880,0.0,1.0
2020-12-22,251.6,252.79,243.8,250.0,3069322,251.6,252.79,243.8,250.0,3069322,0.0,1.0
2020-12-23,244.05,252.48,242.6121,252.0,2062043,244.05,252.48,242.6121,252.0,2062043,0.0,1.0
2020-12-24,244.93,250.3001,243.5,245.0,1024485,244.93,250.3001,243.5,245.0,1024485,0.0,1.0
2020-12-28,229.2,246.88,228.37,245.19,3294065,229.2,246.88,228.37,245.19,3294065,0.0,1.0
2020-12-29,228.16,233.14,226.8,232.97,2684386,228.16,233.14,226.8,232.97,2684386,0.0,1.0
2020-12-30,225.9,230.14,224.3,229.0,2074472,225.9,230.14,224.3,229.0,2074472,0.0,1.0
2020-12-31,222.3,225.99,220.6,225.3,2209644,222.3,225.99,220.6,225.3,2209644,0.0,1.0
2021-01-04,222.41,224.625,216.5,222.39,2757674,222.41,224.625,216.5,222.39,2757674,0.0,1.0
2021-01-05,228.5,233.8,224.03,226.94,4460919,228.5,233.8,224.03,226.94,4460919,0.0,1.0
2021-01-06,223.85,228.2932,218.55,222.88,2891771,223.85,228.2932,218.55,222.88,2891771,0.0,1.0
2021-01-07,239.03,239.79,227.9,228.54,4093397,239.03,239.79,227.9,228.54,4093397,0.0,1.0
2021-01-08,244.54,246.39,240.78,241.6,3334887,244.54,246.39,240.78,241.6,3334887,0.0,1.0
2021-01-11,240.96,244.98,237.18,241.0,1372716,240.96,244.98,237.18,241.0,1372716,0.0,1.0
2021-01-12,262.65,263.0,245.42,245.57,7698788,262.65,263.0,245.42,245.57,7698788,0.0,1.0
2021-01-13,255.85,262.31,252.9178,260.0,4417351,255.85,262.31,252.9178,260.0,4417351,0.0,1.0
2021-01-14,250.25,258.27,247.77,256.88,2717821,250.25,258.27,247.77,256.88,2717821,0.0,1.0
2021-01-15,249.28,256.44,246.8897,251.35,2512615,249.28,256.44,246.8897,251.35,2512615,0.0,1.0
2021-01-19,256.57,260.38,251.64,251.8,3117730,256.57,260.38,251.64,251.8,3117730,0.0,1.0
2021-01-20,255.31,262.4699,253.695,260.82,2788219,255.31,262.4699,253.695,260.82,2788219,0.0,1.0
2021-01-21,253.94,257.68,251.65,257.68,1495684,253.94,257.68,251.65,257.68,1495684,0.0,1.0
2021-01-22,255.15,257.125,250.88,253.02,1479047,255.15,257.125,250.88,253.02,1479047,0.0,1.0
2021-01-25,244.4,260.0,236.68,257.91,4198921,244.4,260.0,236.68,257.91,4198921,0.0,1.0
2021-01-26,235.11,245.98,233.7,244.4,2746035,235.11,245.98,233.7,244.4,2746035,0.0,1.0
2021-01-27,225.19,232.8499,222.66,232.3517,3787305,225.19,232.8499,222.66,232.3517,3787305,0.0,1.0
2021-01-28,234.14,237.8697,228.0,231.2,3047876,234.14,237.8697,228.0,231.2,3047876,0.0,1.0
2021-01-29,232.89,235.64,228.025,233.15,1999323,232.89,235.64,228.025,233.15,1999323,0.0,1.0
2021-02-01,230.14,234.47,224.67,233.25,3224249,230.14,234.47,224.67,233.25,3224249,0.0,1.0
2021-02-02,239.84,242.08,232.5,234.49,3043827,239.84,242.08,232.5,234.49,3043827,0.0,1.0
2021-02-03,236.83,243.5497,235.15,243.45,1875469,236.83,243.5497,235.15,243.45,1875469,0.0,1.0
2021-02-04,246.01,247.0,236.62,238.5,2808926,246.01,247.0,236.62,238.5,2808926,0.0,1.0
2021-02-05,250.37,250.9999,244.77,246.6628,2557395,250.37,250.9999,244.77,246.6628,2557395,0.0,1.0
2021-02-08,248.9,256.2,247.7992,252.3076,2039856,248.9,256.2,247.7992,252.3076,2039856,0.0,1.0
2021-02-09,255.82,256.958,249.01,249.92,2010216,255.82,256.958,249.01,249.92,2010216,0.0,1.0
2021-02-10,255.25,261.755,250.48,257.54,2223915,255.25,261.755,250.48,257.54,2223915,0.0,1.0
2021-02-11,256.27,259.0375,253.81,257.76,1382879,256.27,259.0375,253.81,257.76,1382879,0.0,1.0
2021-02-12,263.3,263.49,251.7417,255.45,2124028,263.3,263.49,251.7417,255.45,2124028,0.0,1.0
2021-02-16,264.69,275.46,259.51,262.95,4382078,264.69,275.46,259.51,262.95,4382078,0.0,1.0
2021-02-17,254.98,262.21,248.8,259.3177,2371820,254.98,262.21,248.8,259.3177,2371820,0.0,1.0
2021-02-18,260.99,263.45,248.69,252.48,2047267,260.99,263.45,248.69,252.48,2047267,0.0,1.0
2021-02-19,265.16,269.91,262.0425,262.27,2167512,265.16,269.91,262.0425,262.27,2167512,0.0,1.0
2021-02-22,243.51,259.58,240.22,258.22,4586365,243.51,259.58,240.22,258.22,4586365,0.0,1.0
2021-02-23,243.6,245.2,222.22,231.22,4459009,243.6,245.2,222.22,231.22,4459009,0.0,1.0
2021-02-24,239.66,243.0,234.46,240.64,3427780,239.66,243.0,234.46,240.64,3427780,0.0,1.0
2021-02-25,225.73,242.49,223.7017,239.37,4535458,225.73,242.49,223.7017,239.37,4535458,0.0,1.0
2021-02-26,226.66,228.5599,219.15,225.0,7401012,226.66,228.5599,219.15,225.0,7401012,0.0,1.0
2021-03-01,238.56,240.93,229.37,233.37,5143257,238.56,240.93,229.37,233.37,5143257,0.0,1.0
2021-03-02,232.59,246.11,231.4,245.2491,3216555,232.59,246.11,231.4,245.2491,3216555,0.0,1.0
2021-03-03,219.64,232.59,216.16,232.09,3671174,219.64,232.59,216.16,232.09,3671174,0.0,1.0
2021-03-04,210.62,223.98,205.7638,219.26,5089150,210.62,223.98,205.7638,219.26,5089150,0.0,1.0
2021-03-05,204.31,213.29,188.9101,212.51,6785158,204.31,213.29,188.9101,212.51,6785158,0.0,1.0
2021-03-08,192.84,208.47,191.59,203.54,3949999,192.84,208.47,191.59,203.54,3949999,0.0,1.0
2021-03-09,213.22,214.53,201.8851,203.47,4404842,213.22,214.53,201.8851,203.47,4404842,0.0,1.0
2021-03-10,212.67,221.65,210.1,219.84,3170061,212.67,221.65,210.1,219.84,3170061,0.0,1.0
2021-03-11,225.22,226.3,215.57,220.99,5185237,225.22,226.3,215.57,220.99,5185237,0.0,1.0
2021-03-12,210.34,216.86,207.69,215.9,9276632,210.34,216.86,207.69,215.9,9276632,0.0,1.0
2021-03-15,220.08,220.48,209.76,209.76,3905083,220.08,220.48,209.76,209.76,3905083,0.0,1.0
2021-03-16,211.18,224.53,210.16,221.68,3192881,211.18,224.53,210.16,221.68,3192881,0.0,1.0
2021-03-17,213.34,215.7,204.8941,208.06,3015140,213.34,215.7,204.8941,208.06,3015140,0.0,1.0
2021-03-18,204.8,209.16,204.45,209.0,3417855,204.8,209.16,204.45,209.0,3417855,0.0,1.0
2021-03-19,205.67,207.51,199.5501,204.8,3476100,205.67,207.51,199.5501,204.8,3476100,0.0,1.0
2021-03-22,207.43,208.75,203.72,205.36,2423179,207.43,208.75,203.72,205.36,2423179,0.0,1.0
2021-03-23,207.96,209.8,206.11,208.14,1661163,207.96,209.8,206.11,208.14,1661163,0.0,1.0
2021-03-24,198.46,209.0,198.02,209.0,2856657,198.46,209.0,198.02,209.0,2856657,0.0,1.0
2021-03-25,200.29,202.8,192.5,193.89,3432270,200.29,202.8,192.5,193.89,3432270,0.0,1.0
2021-03-26,201.96,204.44,195.114,200.15,2150550,201.96,204.44,195.114,200.15,2150550,0.0,1.0
2021-03-29,197.4,202.61,193.4,201.8843,1984205,197.4,202.61,193.4,201.8843,1984205,0.0,1.0
2021-03-30,196.94,198.01,192.02,194.25,2201908,196.94,198.01,192.02,194.25,2201908,0.0,1.0
2021-03-31,202.45,204.82,197.39,199.76,2162252,202.45,204.82,197.39,199.76,2162252,0.0,1.0
2021-04-01,206.29,210.49,205.29,205.3,2251863,206.29,210.49,205.29,205.3,2251863,0.0,1.0
2021-04-05,205.65,208.38,202.3,208.0,1717054,205.65,208.38,202.3,208.0,1717054,0.0,1.0
2021-04-06,205.71,209.48,203.35,205.2726,1894850,205.71,209.48,203.35,205.2726,1894850,0.0,1.0
2021-04-07,205.71,208.5157,204.3,206.0,1595014,205.71,208.5157,204.3,206.0,1595014,0.0,1.0
2021-04-08,212.28,213.29,208.3101,209.55,2775809,212.28,213.29,208.3101,209.55,2775809,0.0,1.0
2021-04-09,212.97,213.35,207.62,210.96,2121854,212.97,213.35,207.62,210.96,2121854,0.0,1.0
2021-04-12,213.48,215.6596,209.22,210.01,1575699,213.48,215.6596,209.22,210.01,1575699,0.0,1.0
2021-04-13,223.64,229.21,216.4,216.87,4287282,223.64,229.21,216.4,216.87,4287282,0.0,1.0
2021-04-14,225.36,227.58,223.64,225.5727,4814323,225.36,227.58,223.64,225.5727,4814323,0.0,1.0
2021-04-15,233.2,233.69,226.8,229.0,2843657,233.2,233.69,226.8,229.0,2843657,0.0,1.0
2021-04-16,231.93,234.0,228.55,232.7824,1889004,231.93,234.0,228.55,232.7824,1889004,0.0,1.0
2021-04-19,223.3,231.63,222.1,229.47,1899193,223.3,231.63,222.1,229.47,1899193,0.0,1.0
2021-04-20,219.43,225.86,218.39,222.8,1432378,219.43,225.86,218.39,222.8,1432378,0.0,1.0
2021-04-21,219.36,220.7786,215.51,218.36,1621547,219.36,220.7786,215.51,218.36,1621547,0.0,1.0
2021-04-22,221.69,227.99,218.93,218.93,2074147,221.69,227.99,218.93,218.93,2074147,0.0,1.0
2021-04-23,224.84,226.88,222.695,222.85,1432234,224.84,226.88,222.695,222.85,1432234,0.0,1.0
2021-04-26,234.36,234.44,223.6813,225.4,2255580,234.36,234.44,223.6813,225.4,2255580,0.0,1.0
2021-04-27,230.02,234.73,228.5,234.01,1355614,230.02,234.73,228.5,234.01,1355614,0.0,1.0
2021-04-28,232.3,236.1065,227.1639,227.425,1584904,232.3,236.1065,227.1639,227.425,1584904,0.0,1.0
2021-04-29,224.59,232.89,221.5,232.89,1622743,224.59,232.89,221.5,232.89,1622743,0.0,1.0
2021-04-30,222.94,228.36,220.62,221.09,1289102,222.94,228.36,220.62,221.09,1289102,0.0,1.0
2021-05-03,215.1,224.03,213.79,224.03,1843645,215.1,224.03,213.79,224.03,1843645,0.0,1.0
2021-05-04,204.31,212.98,202.45,212.0802,4642514,204.31,212.98,202.45,212.0802,4642514,0.0,1.0
2021-05-05,196.47,205.95,195.43,205.65,3694754,196.47,205.95,195.43,205.65,3694754,0.0,1.0
2021-05-06,193.62,196.46,187.59,196.0439,4610711,193.62,196.46,187.59,196.0439,4610711,0.0,1.0
2021-05-07,195.28,201.5,194.33,196.222,3284375,195.28,201.5,194.33,196.222,3284375,0.0,1.0
2021-05-10,190.0,194.7027,189.14,193.99,2337277,190.0,194.7027,189.14,193.99,2337277,0.0,1.0
2021-05-11,195.98,196.72,180.55,181.54,3726290,195.98,196.72,180.55,181.54,3726290,0.0,1.0
2021-05-12,187.79,192.79,184.595,191.05,2575038,187.79,192.79,184.595,191.05,2575038,0.0,1.0
2021-05-13,180.16,191.6,179.49,190.1,3821302,180.16,191.6,179.49,190.1,3821302,0.0,1.0
2021-05-14,187.08,187.5075,181.22,181.57,2037709,187.08,187.5075,181.22,181.57,2037709,0.0,1.0
2021-05-17,186.51,188.0,182.455,186.37,1456299,186.51,188.0,182.455,186.37,1456299,0.0,1.0
2021-05-18,188.91,192.58,186.205,187.03,2250950,188.91,192.58,186.205,187.03,2250950,0.0,1.0
2021-05-19,189.49,189.9,183.09,184.49,1711181,189.49,189.9,183.09,184.49,1711181,0.0,1.0
2021-05-20,195.49,197.4099,189.52,190.47,3030020,195.49,197.4099,189.52,190.47,3030020,0.0,1.0
2021-05-21,193.75,199.2965,192.93,198.94,2231940,193.75,199.2965,192.93,198.94,2231940,0.0,1.0
2021-05-24,195.55,198.37,194.57,196.0,1702958,195.55,198.37,194.57,196.0,1702958,0.0,1.0
2021-05-25,195.68,196.88,193.49,196.49,1923364,195.68,196.88,193.49,196.49,1923364,0.0,1.0
2021-05-26,197.36,199.78,196.43,197.495,2181594,197.36,199.78,196.43,197.495,2181594,0.0,1.0
2021-05-27,199.4,200.3499,192.4619,196.27,2878318,199.4,200.3499,192.4619,196.27,2878318,0.0,1.0
2021-05-28,201.62,204.29,200.0,200.98,1850712,201.62,204.29,200.0,200.98,1850712,0.0,1.0
2021-06-01,200.38,203.0813,196.71,202.1,1856298,200.38,203.0813,196.71,202.1,1856298,0.0,1.0
2021-06-02,200.53,202.87,198.7717,201.0922,1406374,200.53,202.87,198.7717,201.0922,1406374,0.0,1.0
2021-06-03,194.75,198.46,193.66,197.85,2960168,194.75,198.46,193.66,197.85,2960168,0.0,1.0
2021-06-04,233.24,234.89,209.935,209.935,18401249,233.24,234.89,209.935,209.935,18401249,0.0,1.0
2021-06-07,240.97,244.65,230.735,231.01,10106610,240.97,244.65,230.735,231.01,10106610,0.0,1.0
2021-06-08,242.32,246.8,239.681,240.0,4348658,242.32,246.8,239.681,240.0,4348658,0.0,1.0
2021-06-09,237.75,242.88,237.37,241.0,3168736,237.75,242.88,237.37,241.0,3168736,0.0,1.0
2021-06-10,243.08,243.49,235.11,237.575,3043279,243.08,243.49,235.11,237.575,3043279,0.0,1.0
2021-06-11,253.01,253.14,242.48,243.01,3922676,253.01,253.14,242.48,243.01,3922676,0.0,1.0
2021-06-14,257.26,261.0,250.58,253.06,4533881,257.26,261.0,250.58,253.06,4533881,0.0,1.0
2021-06-15,250.48,254.5,247.8701,253.99,2870781,250.48,254.5,247.8701,253.99,2870781,0.0,1.0
2021-06-16,253.07,255.8,248.05,251.0,3203109,253.07,255.8,248.05,251.0,3203109,0.0,1.0
2021-06-17,260.61,261.4889,249.0,250.0,3478469,260.61,261.4889,249.0,250.0,3478469,0.0,1.0
2021-06-18,274.43,275.8399,261.19,261.19,6098964,274.43,275.8399,261.19,261.19,6098964,0.0,1.0
2021-06-21,270.02,273.8899,265.5,268.81,2581514,270.02,273.8899,265.5,268.81,2581514,0.0,1.0
2021-06-22,277.27,279.055,269.0,269.99,3149920,277.27,279.055,269.0,269.99,3149920,0.0,1.0
2021-06-23,274.8,279.9,273.03,276.767,2691435,274.8,279.9,273.03,276.767,2691435,0.0,1.0
2021-06-24,276.72,282.545,275.64,276.4504,2249463,276.72,282.545,275.64,276.4504,2249463,0.0,1.0
2021-06-25,279.2,279.42,274.6,277.94,2186684,279.2,279.42,274.6,277.94,2186684,0.0,1.0
2021-06-28,284.15,285.3499,279.1021,279.1021,1740286,284.15,285.3499,279.1021,279.1021,1740286,0.0,1.0
2021-06-29,284.48,284.99,279.5,282.58,1989853,284.48,284.99,279.5,282.58,1989853,0.0,1.0
2021-06-30,279.57,286.51,279.345,284.0,1771428,279.57,286.51,279.345,284.0,1771428,0.0,1.0
2021-07-01,278.09,280.63,275.14,278.63,1359640,278.09,280.63,275.14,278.63,1359640,0.0,1.0
2021-07-02,278.82,283.0,277.21,279.6033,1232190,278.82,283.0,277.21,279.6033,1232190,0.0,1.0
2021-07-06,288.18,293.61,277.16,279.0,3438654,288.18,293.61,277.16,279.0,3438654,0.0,1.0
2021-07-07,288.94,293.65,285.6101,292.0,3136657,288.94,293.65,285.6101,292.0,3136657,0.0,1.0
2021-07-08,288.74,291.89,279.5,280.64,2346603,288.74,291.89,279.5,280.64,2346603,0.0,1.0
2021-07-09,288.02,290.0,285.05,287.5,1497077,288.02,290.0,285.05,287.5,1497077,0.0,1.0
2021-07-12,288.1,298.7499,287.02,290.38,1978002,288.1,298.7499,287.02,290.38,1978002,0.0,1.0
2021-07-13,283.68,288.55,281.83,288.46,1496196,283.68,288.55,281.83,288.46,1496196,0.0,1.0
2021-07-14,275.43,285.9799,274.02,285.04,1707179,275.43,285.9799,274.02,285.04,1707179,0.0,1.0
2021-07-15,277.01,279.74,270.41,274.68,3528072,277.01,279.74,270.41,274.68,3528072,0.0,1.0
2021-07-16,282.05,283.5942,277.7893,280.95,1914663,282.05,283.5942,277.7893,280.95,1914663,0.0,1.0
2021-07-19,289.48,291.66,277.9037,281.43,3080810,289.48,291.66,277.9037,281.43,3080810,0.0,1.0
2021-07-20,301.27,306.0,290.5,291.6,4394300,301.27,306.0,290.5,291.6,4394300,0.0,1.0
2021-07-21,302.81,304.95,294.21,300.9892,2247937,302.81,304.95,294.21,300.9892,2247937,0.0,1.0
2021-07-22,308.0,310.5059,303.17,303.46,1945151,308.0,310.5059,303.17,303.46,1945151,0.0,1.0
2021-07-23,308.5,310.29,305.11,307.02,1594381,308.5,310.29,305.11,307.02,1594381,0.0,1.0
2021-07-26,305.77,308.29,302.5,305.38,1391736,305.77,308.29,302.5,305.38,1391736,0.0,1.0
2021-07-27,302.04,306.9438,295.0628,302.8,1724280,302.04,306.9438,295.0628,302.8,1724280,0.0,1.0
2021-07-28,304.82,307.3736,299.1801,303.03,1107604,304.82,307.3736,299.1801,303.03,1107604,0.0,1.0
2021-07-29,301.18,308.49,299.75,302.24,1472981,301.18,308.49,299.75,302.24,1472981,0.0,1.0
2021-07-30,298.04,302.585,296.1,297.18,1406998,298.04,302.585,296.1,297.18,1406998,0.0,1.0
2021-08-02,295.1,299.8,288.3675,299.8,2002952,295.1,299.8,288.3675,299.8,2002952,0.0,1.0
2021-08-03,292.66,299.84,289.35,293.81,1453937,292.66,299.84,289.35,293.81,1453937,0.0,1.0
2021-08-04,301.97,302.1607,293.07,293.35,1662227,301.97,302.1607,293.07,293.35,1662227,0.0,1.0
2021-08-05,305.61,308.8,299.33,302.0,1763458,305.61,308.8,299.33,302.0,1763458,0.0,1.0
2021-08-06,302.63,307.95,298.93,304.16,1017223,302.63,307.95,298.93,304.16,1017223,0.0,1.0
2021-08-09,306.5,307.52,299.485,302.5,1061162,306.5,307.52,299.485,302.5,1061162,0.0,1.0
2021-08-10,301.44,314.76,300.5,308.0,2029054,301.44,314.76,300.5,308.0,2029054,0.0,1.0
2021-08-11,293.06,303.49,290.69,303.0,1885710,293.06,303.49,290.69,303.0,1885710,0.0,1.0
2021-08-12,295.54,300.09,290.367,290.367,1072377,295.54,300.09,290.367,290.367,1072377,0.0,1.0
2021-08-13,295.97,299.2699,293.62,296.01,851253,295.97,299.2699,293.62,296.01,851253,0.0,1.0
2021-08-16,286.75,296.36,282.11,296.23,1552977,286.75,296.36,282.11,296.23,1552977,0.0,1.0
2021-08-17,285.58,289.93,281.28,285.0,1137480,285.58,289.93,281.28,285.0,1137480,0.0,1.0
2021-08-18,284.81,288.61,284.08,286.92,955064,284.81,288.61,284.08,286.92,955064,0.0,1.0
2021-08-19,286.84,291.39,283.395,283.57,2048604,286.84,291.39,283.395,283.57,2048604,0.0,1.0
2021-08-20,286.0,289.65,284.51,288.54,1431227,286.0,289.65,284.51,288.54,1431227,0.0,1.0
2021-08-23,290.89,295.9996,285.68,287.01,2118655,290.89,295.9996,285.68,287.01,2118655,0.0,1.0
2021-08-24,293.99,296.3306,291.17,295.47,1379769,293.99,296.3306,291.17,295.47,1379769,0.0,1.0
2021-08-25,298.9,299.78,292.99,294.59,1526487,298.9,299.78,292.99,294.59,1526487,0.0,1.0
2021-08-26,295.15,303.76,294.96,299.7962,1050744,295.15,303.76,294.96,299.7962,1050744,0.0,1.0
2021-08-27,300.76,302.68,296.0,297.98,1260812,300.76,302.68,296.0,297.98,1260812,0.0,1.0
2021-08-30,303.64,308.74,301.3201,304.69,1428443,303.64,308.74,301.3201,304.69,1428443,0.0,1.0
2021-08-31,296.24,299.8441,291.2992,295.14,2419298,296.24,299.8441,291.2992,295.14,2419298,0.0,1.0
2021-09-01,297.22,299.17,294.0,296.3428,1641647,297.22,299.17,294.0,296.3428,1641647,0.0,1.0
2021-09-02,294.57,297.22,290.5,297.0,3797554,294.57,297.22,290.5,297.0,3797554,0.0,1.0
2021-09-03,310.05,314.7,295.98,296.045,9922234,310.05,314.7,295.98,296.045,9922234,0.0,1.0
2021-09-07,291.5,311.68,290.7702,310.7,5159474,291.5,311.68,290.7702,310.7,5159474,0.0,1.0
2021-09-08,281.64,294.37,280.675,292.75,4051335,281.64,294.37,280.675,292.75,4051335,0.0,1.0
2021-09-09,281.31,284.713,279.29,282.03,2454684,281.31,284.713,279.29,282.03,2454684,0.0,1.0
2021-09-10,277.15,285.62,276.23,283.7921,2339210,277.15,285.62,276.23,283.7921,2339210,0.0,1.0
2021-09-13,271.22,277.98,268.223,277.98,2982114,271.22,277.98,268.223,277.98,2982114,0.0,1.0
2021-09-14,267.98,272.9426,267.06,271.85,2552451,267.98,272.9426,267.06,271.85,2552451,0.0,1.0
2021-09-15,273.65,273.9,263.89,269.36,3659092,273.65,273.9,263.89,269.36,3659092,0.0,1.0
2021-09-16,277.1,277.11,271.97,273.64,2746070,277.1,277.11,271.97,273.64,2746070,0.0,1.0
2021-09-17,277.74,278.67,273.89,277.0,4051470,277.74,278.67,273.89,277.0,4051470,0.0,1.0
2021-09-20,271.29,276.1,267.15,270.89,2761708,271.29,276.1,267.15,270.89,2761708,0.0,1.0
2021-09-21,271.16,274.305,267.96,273.1359,2083984,271.16,274.305,267.96,273.1359,2083984,0.0,1.0
2021-09-22,274.04,275.68,268.0468,271.005,1384543,274.04,275.68,268.0468,271.005,1384543,0.0,1.0
2021-09-23,273.7,277.38,273.41,275.21,1401806,273.7,277.38,273.41,275.21,1401806,0.0,1.0
2021-09-24,272.37,273.05,267.35,271.85,1176345,272.37,273.05,267.35,271.85,1176345,0.0,1.0
2021-09-27,263.82,268.655,262.12,268.5,1994256,263.82,268.655,262.12,268.5,1994256,0.0,1.0
2021-09-28,259.0,260.0,253.03,260.0,3022892,259.0,260.0,253.03,260.0,3022892,0.0,1.0
2021-09-29,256.89,261.005,255.58,257.24,2088614,256.89,261.005,255.58,257.24,2088614,0.0,1.0
2021-09-30,257.43,261.36,257.35,257.9552,1494677,257.43,261.36,257.35,257.9552,1494677,0.0,1.0
2021-10-01,257.77,259.41,253.295,257.0,1559843,257.77,259.41,253.295,257.0,1559843,0.0,1.0
2021-10-04,246.57,255.24,241.9519,255.15,3048599,246.57,255.24,241.9519,255.15,3048599,0.0,1.0
2021-10-05,256.2,257.08,247.58,248.0,2491264,256.2,257.08,247.58,248.0,2491264,0.0,1.0
2021-10-06,265.12,265.23,253.62,253.77,3326568,265.12,265.23,253.62,253.77,3326568,0.0,1.0
2021-10-07,267.83,271.94,265.0,266.91,2043428,267.83,271.94,265.0,266.91,2043428,0.0,1.0
2021-10-08,263.03,269.99,261.75,268.82,2037107,263.03,269.99,261.75,268.82,2037107,0.0,1.0
2021-10-11,261.5,265.5,259.03,261.98,949639,261.5,265.5,259.03,261.98,949639,0.0,1.0
2021-10-12,254.69,262.0,250.1175,261.99,3437322,254.69,262.0,250.1175,261.99,3437322,0.0,1.0
2021-10-13,259.31,260.65,255.51,258.48,2388462,259.31,260.65,255.51,258.48,2388462,0.0,1.0
2021-10-14,261.17,268.185,260.66,263.01,1556974,261.17,268.185,260.66,263.01,1556974,0.0,1.0
2021-10-15,260.47,262.338,258.12,261.95,1220418,260.47,262.338,258.12,261.95,1220418,0.0,1.0
2021-10-18,269.7,269.91,261.29,261.35,1633858,269.7,269.91,261.29,261.35,1633858,0.0,1.0
2021-10-19,272.89,276.51,270.36,272.0,1772407,272.89,276.51,270.36,272.0,1772407,0.0,1.0
2021-10-20,271.26,277.49,268.08,275.0,1201163,271.26,277.49,268.08,275.0,1201163,0.0,1.0
2021-10-21,279.87,280.79,270.78,270.85,2565304,279.87,280.79,270.78,270.85,2565304,0.0,1.0
2021-10-22,274.73,281.39,273.05,280.81,1541317,274.73,281.39,273.05,280.81,1541317,0.0,1.0
2021-10-25,277.86,279.94,273.9,275.58,970333,277.86,279.94,273.9,275.58,970333,0.0,1.0
2021-10-26,280.58,288.5,279.21,281.57,1883028,280.58,288.5,279.21,281.57,1883028,0.0,1.0
2021-10-27,277.96,285.0,277.68,282.0,1387976,277.96,285.0,277.68,282.0,1387976,0.0,1.0
2021-10-28,275.91,276.9,266.81,274.5,1651898,275.91,276.9,266.81,274.5,1651898,0.0,1.0
2021-10-29,278.29,280.09,274.825,275.88,1218280,278.29,280.09,274.825,275.88,1218280,0.0,1.0
2021-11-01,277.96,279.13,274.52,277.27,927491,277.96,279.13,274.52,277.27,927491,0.0,1.0
2021-11-02,281.86,282.4799,277.62,279.03,1458182,281.86,282.4799,277.62,279.03,1458182,0.0,1.0
2021-11-03,283.21,283.94,278.2453,283.02,893338,283.21,283.94,278.2453,283.02,893338,0.0,1.0
2021-11-04,284.11,288.135,282.68,283.21,905821,284.11,288.135,282.68,283.21,905821,0.0,1.0
2021-11-05,267.49,281.33,265.26,280.54,2777866,267.49,281.33,265.26,280.54,2777866,0.0,1.0
2021-11-08,273.91,275.9,266.85,267.89,2287386,273.91,275.9,266.85,267.89,2287386,0.0,1.0
2021-11-09,275.17,279.5124,273.25,275.26,1054581,275.17,279.5124,273.25,275.26,1054581,0.0,1.0
2021-11-10,255.66,274.53,253.305,273.61,3665819,255.66,274.53,253.305,273.61,3665819,0.0,1.0
2021-11-11,254.55,260.1999,254.29,257.39,1533715,254.55,260.1999,254.29,257.39,1533715,0.0,1.0
2021-11-12,264.66,265.62,258.0,259.0,2036972,264.66,265.62,258.0,259.0,2036972,0.0,1.0
2021-11-15,263.71,267.59,262.5001,266.095,1801468,263.71,267.59,262.5001,266.095,1801468,0.0,1.0
2021-11-16,267.74,268.96,261.3169,263.41,1433686,267.74,268.96,261.3169,263.41,1433686,0.0,1.0
2021-11-17,267.12,272.96,265.3205,267.84,1351607,267.12,272.96,265.3205,267.84,1351607,0.0,1.0
2021-11-18,264.18,268.0,261.615,267.75,1019560,264.18,268.0,261.615,267.75,1019560,0.0,1.0
2021-11-19,263.34,275.54,263.11,267.9247,1265661,263.34,275.54,263.11,267.9247,1265661,0.0,1.0
2021-11-22,247.75,262.36,244.5,262.01,2633700,247.75,262.36,244.5,262.01,2633700,0.0,1.0
2021-11-23,242.65,246.985,237.33,241.42,2172080,242.65,246.985,237.33,241.42,2172080,0.0,1.0
2021-11-24,243.47,243.7,233.33,241.04,1627359,243.47,243.7,233.33,241.04,1627359,0.0,1.0
2021-11-26,249.63,257.475,247.66,257.475,1692136,249.63,257.475,247.66,257.475,1692136,0.0,1.0
2021-11-29,251.5,252.66,245.52,250.32,1725696,251.5,252.66,245.52,250.32,1725696,0.0,1.0
2021-11-30,246.36,255.4,243.78,252.52,1972436,246.36,255.4,243.78,252.52,1972436,0.0,1.0
2021-12-01,230.79,249.64,230.37,248.08,2235188,230.79,249.64,230.37,248.08,2235188,0.0,1.0
2021-12-02,233.82,235.99,227.47,230.95,8062694,233.82,235.99,227.47,230.95,8062694,0.0,1.0
2021-12-03,135.09,155.4,131.51,154.8,76138919,135.09,155.4,131.51,154.8,76138919,0.0,1.0
2021-12-06,143.88,146.06,132.98,135.64,23242174,143.88,146.06,132.98,135.64,23242174,0.0,1.0
2021-12-07,138.6,148.8,138.51,147.5,16190552,138.6,148.8,138.51,147.5,16190552,0.0,1.0
2021-12-08,153.74,154.99,139.62,141.1361,18746056,153.74,154.99,139.62,141.1361,18746056,0.0,1.0
2021-12-09,149.37,163.77,147.7,155.265,17125238,149.37,163.77,147.7,155.265,17125238,0.0,1.0
2021-12-10,144.48,152.93,142.62,148.25,7906582,144.48,152.93,142.62,148.25,7906582,0.0,1.0
2021-12-13,139.77,146.48,139.56,143.88,5870774,139.77,146.48,139.56,143.88,5870774,0.0,1.0
2021-12-14,144.46,146.16,136.3592,137.7228,7689704,144.46,146.16,136.3592,137.7228,7689704,0.0,1.0
2021-12-15,151.07,152.3712,143.48,145.0,7449630,151.07,152.3712,143.48,145.0,7449630,0.0,1.0
2021-12-16,150.01,150.9,145.01,145.85,8039785,150.01,150.9,145.01,145.85,8039785,0.0,1.0
2021-12-17,155.37,155.99,146.18,148.725,8357200,155.37,155.99,146.18,148.725,8357200,0.0,1.0
2021-12-20,148.06,158.63,147.13,154.51,5419191,148.06,158.63,147.13,154.51,5419191,0.0,1.0
2021-12-21,154.24,155.27,147.115,148.76,3816339,154.24,155.27,147.115,148.76,3816339,0.0,1.0
2021-12-22,153.85,155.735,150.915,153.5906,3544336,153.85,155.735,150.915,153.5906,3544336,0.0,1.0
2021-12-23,157.01,158.15,151.38,153.17,3267508,157.01,158.15,151.38,153.17,3267508,0.0,1.0
2021-12-27,156.52,159.73,154.42,154.99,3540797,156.52,159.73,154.42,154.99,3540797,0.0,1.0
2021-12-28,152.39,156.93,151.77,156.89,2631009,152.39,156.93,151.77,156.89,2631009,0.0,1.0
2021-12-29,152.48,153.2599,148.26,152.38,2488083,152.48,153.2599,148.26,152.38,2488083,0.0,1.0
2021-12-30,155.16,157.79,150.12,151.92,2959869,155.16,157.79,150.12,151.92,2959869,0.0,1.0
2021-12-31,152.31,156.74,152.17,154.0,2194111,152.31,156.74,152.17,154.0,2194111,0.0,1.0
2022-01-03,157.01,157.37,147.46,152.35,3728912,157.01,157.37,147.46,152.35,3728912,0.0,1.0
2022-01-04,154.44,156.41,147.5666,155.1,6265165,154.44,156.41,147.5666,155.1,6265165,0.0,1.0
2022-01-05,144.17,153.49,143.53,150.26,6104538,144.17,153.49,143.53,150.26,6104538,0.0,1.0
2022-01-06,143.1,147.05,139.45,142.05,5968947,143.1,147.05,139.45,142.05,5968947,0.0,1.0
2022-01-07,135.93,144.73,135.12,140.485,6221187,135.93,144.73,135.12,140.485,6221187,0.0,1.0
2022-01-10,136.23,136.5,126.9114,133.511,7181070,136.23,136.5,126.9114,133.511,7181070,0.0,1.0
2022-01-11,142.13,145.93,136.798,137.68,5503372,142.13,145.93,136.798,137.68,5503372,0.0,1.0
2022-01-12,139.25,145.94,137.58,142.91,3756321,139.25,145.94,137.58,142.91,3756321,0.0,1.0
2022-01-13,130.59,139.4699,130.55,139.4,3668511,130.59,139.4699,130.55,139.4,3668511,0.0,1.0
2022-01-14,130.44,133.46,127.1,128.3,3910070,130.44,133.46,127.1,128.3,3910070,0.0,1.0
2022-01-18,127.31,131.85,125.2,128.0,3623448,127.31,131.85,125.2,128.0,3623448,0.0,1.0
2022-01-19,126.99,132.0499,126.69,127.81,3104986,126.99,132.0499,126.69,127.81,3104986,0.0,1.0
2022-01-20,124.44,132.88,123.71,129.28,3399934,124.44,132.88,123.71,129.28,3399934,0.0,1.0
2022-01-21,116.13,122.96,115.52,122.4489,6696993,116.13,122.96,115.52,122.4489,6696993,0.0,1.0
2022-01-24,121.83,122.23,108.06,111.59,9041126,121.83,122.23,108.06,111.59,9041126,0.0,1.0
2022-01-25,117.8,122.21,114.55,120.0,5011808,117.8,122.21,114.55,120.0,5011808,0.0,1.0
2022-01-26,114.33,123.69,113.21,121.89,5579760,114.33,123.69,113.21,121.89,5579760,0.0,1.0
2022-01-27,110.69,119.67,110.29,116.3766,5482634,110.69,119.67,110.29,116.3766,5482634,0.0,1.0
2022-01-28,117.29,117.4699,109.52,111.97,3907477,117.29,117.4699,109.52,111.97,3907477,0.0,1.0
2022-01-31,125.77,125.92,118.0,118.25,4267970,125.77,125.92,118.0,118.25,4267970,0.0,1.0
2022-02-01,127.5,128.2936,123.56,127.59,2688254,127.5,128.2936,123.56,127.59,2688254,0.0,1.0
2022-02-02,121.57,127.29,120.06,127.29,3663955,121.57,127.29,120.06,127.29,3663955,0.0,1.0
2022-02-03,114.24,120.2899,113.74,118.06,3351428,114.24,120.2899,113.74,118.06,3351428,0.0,1.0
2022-02-04,118.46,119.87,113.85,114.43,3661369,118.46,119.87,113.85,114.43,3661369,0.0,1.0
2022-02-07,118.41,123.34,118.14,118.51,3041585,118.41,123.34,118.14,118.51,3041585,0.0,1.0
2022-02-08,121.87,122.36,116.5,117.14,3186079,121.87,122.36,116.5,117.14,3186079,0.0,1.0
2022-02-09,128.16,128.28,121.6,123.905,3712223,128.16,128.28,121.6,123.905,3712223,0.0,1.0
2022-02-10,127.22,131.9074,123.2,124.5,3967215,127.22,131.9074,123.2,124.5,3967215,0.0,1.0
2022-02-11,122.48,129.05,121.18,127.4,2905144,122.48,129.05,121.18,127.4,2905144,0.0,1.0
2022-02-14,120.78,125.11,120.41,122.63,2628676,120.78,125.11,120.41,122.63,2628676,0.0,1.0
2022-02-15,125.57,125.93,121.35,123.6,1952563,125.57,125.93,121.35,123.6,1952563,0.0,1.0
2022-02-16,120.14,123.92,118.51,123.15,3459780,120.14,123.92,118.51,123.15,3459780,0.0,1.0
2022-02-17,115.0,120.61,114.19,118.61,3190559,115.0,120.61,114.19,118.61,3190559,0.0,1.0
2022-02-18,110.28,116.11,109.28,115.0,4304302,110.28,116.11,109.28,115.0,4304302,0.0,1.0
2022-02-22,110.99,114.5,108.02,108.04,3969296,110.99,114.5,108.02,108.04,3969296,0.0,1.0
2022-02-23,106.35,112.34,106.31,112.01,2576846,106.35,112.34,106.31,112.01,2576846,0.0,1.0
2022-02-24,113.56,113.98,100.0,101.12,4761055,113.56,113.98,100.0,101.12,4761055,0.0,1.0
2022-02-25,115.07,115.22,109.69,114.445,3924284,115.07,115.22,109.69,114.445,3924284,0.0,1.0
2022-02-28,118.43,118.92,114.15,114.54,4859188,118.43,118.92,114.15,114.54,4859188,0.0,1.0
2022-03-01,117.9,123.5,117.02,117.55,3841256,117.9,123.5,117.02,117.55,3841256,0.0,1.0
2022-03-02,114.4,118.15,109.52,117.96,4833675,114.4,118.15,109.52,117.96,4833675,0.0,1.0
2022-03-03,108.66,115.9,107.5,115.9,3760018,108.66,115.9,107.5,115.9,3760018,0.0,1.0
2022-03-04,101.38,110.3658,101.2,108.7,5272745,101.38,110.3658,101.2,108.7,5272745,0.0,1.0
2022-03-07,95.06,103.74,95.0493,102.27,6580996,95.06,103.74,95.0493,102.27,6580996,0.0,1.0
2022-03-08,91.98,96.96,90.9,95.0,5917077,91.98,96.96,90.9,95.0,5917077,0.0,1.0
2022-03-09,98.05,100.24,95.49,95.95,5176835,98.05,100.24,95.49,95.95,5176835,0.0,1.0
2022-03-10,93.88,96.0,91.92,94.91,11519626,93.88,96.0,91.92,94.91,11519626,0.0,1.0
2022-03-11,75.01,77.81,71.0,76.7,44966816,75.01,77.81,71.0,76.7,44966816,0.0,1.0
2022-03-14,73.24,75.7351,71.79,73.17,11239907,73.24,75.7351,71.79,73.17,11239907,0.0,1.0
2022-03-15,76.64,77.19,72.52,73.3,8366228,76.64,77.19,72.52,73.3,8366228,0.0,1.0
2022-03-16,83.17,83.46,77.77,78.35,10955137,83.17,83.46,77.77,78.35,10955137,0.0,1.0
2022-03-17,87.26,88.04,82.25,82.74,6891514,87.26,88.04,82.25,82.74,6891514,0.0,1.0
2022-03-18,95.51,96.97,88.27,88.28,11741470,95.51,96.97,88.27,88.28,11741470,0.0,1.0
2022-03-21,95.86,100.06,93.01,94.21,7934793,95.86,100.06,93.01,94.21,7934793,0.0,1.0
2022-03-22,99.45,102.05,94.0,94.12,5823077,99.45,102.05,94.0,94.12,5823077,0.0,1.0
2022-03-23,100.17,102.61,94.725,98.17,6228842,100.17,102.61,94.725,98.17,6228842,0.0,1.0
2022-03-24,104.55,104.7,98.1394,101.09,6654303,104.55,104.7,98.1394,101.09,6654303,0.0,1.0
2022-03-25,100.45,104.46,98.37,104.22,5987199,100.45,104.46,98.37,104.22,5987199,0.0,1.0
2022-03-28,104.67,105.05,98.81,100.9,5170024,104.67,105.05,98.81,100.9,5170024,0.0,1.0
2022-03-29,111.24,111.99,104.1,106.47,6306551,111.24,111.99,104.1,106.47,6306551,0.0,1.0
2022-03-30,107.95,111.74,106.63,109.26,4429001,107.95,111.74,106.63,109.26,4429001,0.0,1.0
2022-03-31,107.12,109.8992,105.65,107.08,4000289,107.12,109.8992,105.65,107.08,4000289,0.0,1.0
2022-04-01,108.63,111.47,106.7,107.0,4242443,108.63,111.47,106.7,107.0,4242443,0.0,1.0
2022-04-04,112.28,113.67,108.7,109.64,3468923,112.28,113.67,108.7,109.64,3468923,0.0,1.0
2022-04-05,107.37,113.0,106.38,111.3,4102307,107.37,113.0,106.38,111.3,4102307,0.0,1.0
2022-04-06,102.7,105.94,100.8101,105.65,5946335,102.7,105.94,100.8101,105.65,5946335,0.0,1.0
2022-04-07,102.72,105.4978,100.01,102.24,4207327,102.72,105.4978,100.01,102.24,4207327,0.0,1.0
2022-04-08,101.95,104.94,100.59,101.84,3902514,101.95,104.94,100.59,101.84,3902514,0.0,1.0
2022-04-11,101.71,102.875,97.18,100.24,3262181,101.71,102.875,97.18,100.24,3262181,0.0,1.0
2022-04-12,98.76,105.41,97.63,103.52,3658214,98.76,105.41,97.63,103.52,3658214,0.0,1.0
2022-04-13,104.56,105.05,97.99,98.5,3633998,104.56,105.05,97.99,98.5,3633998,0.0,1.0
2022-04-14,99.53,104.93,99.23,104.45,2987641,99.53,104.93,99.23,104.45,2987641,0.0,1.0
2022-04-18,96.32,99.24,93.84,99.14,3870909,96.32,99.24,93.84,99.14,3870909,0.0,1.0
2022-04-19,102.03,102.94,94.61,95.91,4051771,102.03,102.94,94.61,95.91,4051771,0.0,1.0
2022-04-20,92.74,101.87,92.37,101.73,4807429,92.74,101.87,92.37,101.73,4807429,0.0,1.0
2022-04-21,87.42,96.2,86.75,94.81,4749442,87.42,96.2,86.75,94.81,4749442,0.0,1.0
2022-04-22,86.33,90.37,84.71,88.04,3777776,86.33,90.37,84.71,88.04,3777776,0.0,1.0
2022-04-25,89.95,91.07,85.19,85.35,3722600,89.95,91.07,85.19,85.35,3722600,0.0,1.0
2022-04-26,84.39,89.67,84.08,89.15,4220548,84.39,89.67,84.08,89.15,4220548,0.0,1.0
2022-04-27,82.71,86.58,81.13,84.33,3561899,82.71,86.58,81.13,84.33,3561899,0.0,1.0
2022-04-28,85.37,86.74,80.631,83.91,3888933,85.37,86.74,80.631,83.91,3888933,0.0,1.0
2022-04-29,81.0,87.5513,80.89,84.56,2877542,81.0,87.5513,80.89,84.56,2877542,0.0,1.0
2022-05-02,85.83,86.0,80.445,80.73,3291487,85.83,86.0,80.445,80.73,3291487,0.0,1.0
2022-05-03,83.94,86.75,81.086,81.365,3567817,83.94,86.75,81.086,81.365,3567817,0.0,1.0
2022-05-04,88.51,88.58,79.1,84.7,4214914,88.51,88.58,79.1,84.7,4214914,0.0,1.0
2022-05-05,80.93,86.86,79.16,86.86,3478961,80.93,86.86,79.16,86.86,3478961,0.0,1.0
2022-05-06,74.57,80.02,74.1401,79.78,4415463,74.57,80.02,74.1401,79.78,4415463,0.0,1.0
2022-05-09,68.63,73.84,67.9232,72.47,5426073,68.63,73.84,67.9232,72.47,5426073,0.0,1.0
2022-05-10,70.29,73.0,66.0,71.1,6018967,70.29,73.0,66.0,71.1,6018967,0.0,1.0
2022-05-11,67.6,73.02,67.02,69.74,6200379,67.6,73.02,67.02,69.74,6200379,0.0,1.0
2022-05-12,69.84,72.15,64.84,65.74,5274926,69.84,72.15,64.84,65.74,5274926,0.0,1.0
2022-05-13,79.17,80.7799,72.51,72.66,6171461,79.17,80.7799,72.51,72.66,6171461,0.0,1.0
2022-05-16,74.49,79.78,74.18,77.3,3522549,74.49,79.78,74.18,77.3,3522549,0.0,1.0
2022-05-17,75.25,79.57,72.14,76.76,5004479,75.25,79.57,72.14,76.76,5004479,0.0,1.0
2022-05-18,72.76,76.12,71.91,73.88,2963177,72.76,76.12,71.91,73.88,2963177,0.0,1.0
2022-05-19,78.18,80.16,72.55,73.6,5308625,78.18,80.16,72.55,73.6,5308625,0.0,1.0
2022-05-20,76.75,80.95,72.84,79.64,4609767,76.75,80.95,72.84,79.64,4609767,0.0,1.0
2022-05-23,78.27,78.33,74.47,76.58,2787685,78.27,78.33,74.47,76.58,2787685,0.0,1.0
2022-05-24,71.73,77.17,69.785,76.94,4320053,71.73,77.17,69.785,76.94,4320053,0.0,1.0
2022-05-25,77.7,78.77,71.13,71.13,3867158,77.7,78.77,71.13,71.13,3867158,0.0,1.0
2022-05-26,80.81,81.88,75.93,76.5,3546797,80.81,81.88,75.93,76.5,3546797,0.0,1.0
2022-05-27,86.24,86.66,81.62,81.62,3413652,86.24,86.66,81.62,81.62,3413652,0.0,1.0
2022-05-31,83.91,87.2615,82.0,86.24,5292421,83.91,87.2615,82.0,86.24,5292421,0.0,1.0
2022-06-01,82.12,87.44,81.28,85.32,2369842,82.12,87.44,81.28,85.32,2369842,0.0,1.0
2022-06-02,87.63,88.28,81.8,82.24,2791309,87.63,88.28,81.8,82.24,2791309,0.0,1.0
2022-06-03,83.78,86.1298,82.775,84.53,2569774,83.78,86.1298,82.775,84.53,2569774,0.0,1.0
2022-06-06,84.26,87.61,82.64,86.04,2283815,84.26,87.61,82.64,86.04,2283815,0.0,1.0
2022-06-07,87.74,88.03,82.16,82.45,3520149,87.74,88.03,82.16,82.45,3520149,0.0,1.0
2022-06-08,90.1,92.04,88.71,90.0,5663745,90.1,92.04,88.71,90.0,5663745,0.0,1.0
2022-06-09,87.36,91.6739,87.33,89.44,12549234,87.36,91.6739,87.33,89.44,12549234,0.0,1.0
2022-06-10,65.93,69.85,64.3,66.5,41721354,65.93,69.85,64.3,66.5,41721354,0.0,1.0
2022-06-13,59.12,63.3,58.0,62.5,14979904,59.12,63.3,58.0,62.5,14979904,0.0,1.0
2022-06-14,57.28,60.33,57.14,59.98,7000324,57.28,60.33,57.14,59.98,7000324,0.0,1.0
2022-06-15,60.47,61.62,57.32,57.82,8909299,60.47,61.62,57.32,57.82,8909299,0.0,1.0
2022-06-16,56.81,59.24,55.96,57.792,7732298,56.81,59.24,55.96,57.792,7732298,0.0,1.0
2022-06-17,60.55,61.45,56.42,56.42,6518719,60.55,61.45,56.42,56.42,6518719,0.0,1.0
2022-06-21,59.55,63.41,59.48,60.76,7079210,59.55,63.41,59.48,60.76,7079210,0.0,1.0
2022-06-22,62.05,63.38,58.5223,59.25,5178006,62.05,63.38,58.5223,59.25,5178006,0.0,1.0
2022-06-23,65.7,66.05,61.775,62.79,6007678,65.7,66.05,61.775,62.79,6007678,0.0,1.0
2022-06-24,68.75,69.75,66.05,66.39,7682295,68.75,69.75,66.05,66.39,7682295,0.0,1.0
2022-06-27,66.19,70.7099,66.03,69.53,4660460,66.19,70.7099,66.03,69.53,4660460,0.0,1.0
2022-06-28,61.67,66.83,61.42,65.505,4356051,61.67,66.83,61.42,65.505,4356051,0.0,1.0
2022-06-29,61.04,62.32,60.35,61.61,3353075,61.04,62.32,60.35,61.61,3353075,0.0,1.0
2022-06-30,57.38,60.48,55.86,60.48,5064709,57.38,60.48,55.86,60.48,5064709,0.0,1.0
2022-07-01,61.22,61.51,57.0,58.0,7465159,61.22,61.51,57.0,58.0,7465159,0.0,1.0
2022-07-05,65.32,65.66,59.45,60.41,4807250,65.32,65.66,59.45,60.41,4807250,0.0,1.0
2022-07-06,64.09,66.94,63.341,65.6,3549185,64.09,66.94,63.341,65.6,3549185,0.0,1.0
2022-07-07,67.45,68.4,63.835,63.835,5482709,67.45,68.4,63.835,63.835,5482709,0.0,1.0
2022-07-08,66.45,68.3879,65.3701,66.2,3067636,66.45,68.3879,65.3701,66.2,3067636,0.0,1.0
2022-07-11,63.11,66.08,62.5424,65.98,3387419,63.11,66.08,62.5424,65.98,3387419,0.0,1.0
2022-07-12,62.8,65.67,61.61,63.54,3010737,62.8,65.67,61.61,63.54,3010737,0.0,1.0
2022-07-13,61.7,63.3499,59.5,60.57,3143769,61.7,63.3499,59.5,60.57,3143769,0.0,1.0
2022-07-14,60.23,61.8,58.79,61.33,2523069,60.23,61.8,58.79,61.33,2523069,0.0,1.0
2022-07-15,63.43,63.87,60.34,61.5,3563631,63.43,63.87,60.34,61.5,3563631,0.0,1.0
2022-07-18,62.06,65.56,61.75,64.9806,2959042,62.06,65.56,61.75,64.9806,2959042,0.0,1.0
2022-07-19,64.07,64.18,61.0,63.24,3212022,64.07,64.18,61.0,63.24,3212022,0.0,1.0
2022-07-20,67.66,68.75,64.4,64.87,4196309,67.66,68.75,64.4,64.87,4196309,0.0,1.0
2022-07-21,67.48,68.0,64.83,65.03,3672568,67.48,68.0,64.83,65.03,3672568,0.0,1.0
2022-07-22,64.45,68.95,63.4,67.32,3170377,64.45,68.95,63.4,67.32,3170377,0.0,1.0
2022-07-25,63.4,64.13,61.51,64.13,2437752,63.4,64.13,61.51,64.13,2437752,0.0,1.0
2022-07-26,60.21,63.41,59.88,63.41,2963758,60.21,63.41,59.88,63.41,2963758,0.0,1.0
2022-07-27,64.27,64.6,61.03,61.875,2835945,64.27,64.6,61.03,61.875,2835945,0.0,1.0
2022-07-28,64.39,65.15,61.41,64.07,2400163,64.39,65.15,61.41,64.07,2400163,0.0,1.0
2022-07-29,63.98,64.28,62.0576,64.28,2761906,63.98,64.28,62.0576,64.28,2761906,0.0,1.0
2022-08-01,65.51,66.7,62.58,63.31,2857624,65.51,66.7,62.58,63.31,2857624,0.0,1.0
2022-08-02,67.01,67.48,63.98,64.02,2322198,67.01,67.48,63.98,64.02,2322198,0.0,1.0
2022-08-03,71.12,71.34,67.76,67.83,3186722,71.12,71.34,67.76,67.83,3186722,0.0,1.0
2022-08-04,71.19,71.66,69.18,70.39,1939800,71.19,71.66,69.18,70.39,1939800,0.0,1.0
2022-08-05,72.34,72.8999,69.02,70.02,2549737,72.34,72.8999,69.02,70.02,2549737,0.0,1.0
2022-08-08,74.32,77.24,72.6,72.69,3528069,74.32,77.24,72.6,72.69,3528069,0.0,1.0
2022-08-09,69.99,73.99,69.45,72.96,3398015,69.99,73.99,69.45,72.96,3398015,0.0,1.0
2022-08-10,75.39,75.8,73.09,73.92,3217760,75.39,75.8,73.09,73.92,3217760,0.0,1.0
2022-08-11,72.34,77.19,71.87,77.15,3026729,72.34,77.19,71.87,77.15,3026729,0.0,1.0
2022-08-12,74.34,74.77,71.4,73.44,3355320,74.34,74.77,71.4,73.44,3355320,0.0,1.0
2022-08-15,75.85,76.26,73.6,74.15,2428945,75.85,76.26,73.6,74.15,2428945,0.0,1.0
2022-08-16,73.77,75.81,72.25,75.0,2994188,73.77,75.81,72.25,75.0,2994188,0.0,1.0
2022-08-17,69.59,72.4167,69.07,72.1,2781310,69.59,72.4167,69.07,72.1,2781310,0.0,1.0
2022-08-18,69.75,70.1,68.69,69.91,2027940,69.75,70.1,68.69,69.91,2027940,0.0,1.0
2022-08-19,65.92,68.19,65.75,67.72,2756168,65.92,68.19,65.75,67.72,2756168,0.0,1.0
2022-08-22,63.06,64.67,62.615,63.2,3252039,63.06,64.67,62.615,63.2,3252039,0.0,1.0
2022-08-23,61.04,63.5,60.78,62.81,4615646,61.04,63.5,60.78,62.81,4615646,0.0,1.0
2022-08-24,60.95,62.4,60.57,61.25,3395714,60.95,62.4,60.57,61.25,3395714,0.0,1.0
2022-08-25,61.94,62.74,60.28,61.49,2685795,61.94,62.74,60.28,61.49,2685795,0.0,1.0
2022-08-26,58.02,61.48,57.42,61.28,4519451,58.02,61.48,57.42,61.28,4519451,0.0,1.0
2022-08-29,58.0,60.14,57.24,57.72,2808801,58.0,60.14,57.24,57.72,2808801,0.0,1.0
2022-08-30,58.57,59.434,56.92,58.44,2942911,58.57,59.434,56.92,58.44,2942911,0.0,1.0
2022-08-31,58.22,60.24,57.67,59.55,2667222,58.22,60.24,57.67,59.55,2667222,0.0,1.0
2022-09-01,55.7,57.39,53.7,57.18,4224492,55.7,57.39,53.7,57.18,4224492,0.0,1.0
2022-09-02,54.45,57.04,53.99,56.66,3090411,54.45,57.04,53.99,56.66,3090411,0.0,1.0
2022-09-06,53.8,55.21,53.25,54.64,4597643,53.8,55.21,53.25,54.64,4597643,0.0,1.0
2022-09-07,55.14,55.45,53.25,53.8,4890674,55.14,55.45,53.25,53.8,4890674,0.0,1.0
2022-09-08,57.95,58.01,53.37,54.1,10469134,57.95,58.01,53.37,54.1,10469134,0.0,1.0
2022-09-09,64.04,66.3744,61.75,65.81,34937137,64.04,66.3744,61.75,65.81,34937137,0.0,1.0
2022-09-12,65.66,67.35,64.26,64.61,10186888,65.66,67.35,64.26,64.61,10186888,0.0,1.0
2022-09-13,60.93,63.29,60.78,62.5,6616171,60.93,63.29,60.78,62.5,6616171,0.0,1.0
2022-09-14,60.55,61.31,59.74,60.65,4098700,60.55,61.31,59.74,60.65,4098700,0.0,1.0
2022-09-15,60.28,62.75,59.0001,59.57,5922547,60.28,62.75,59.0001,59.57,5922547,0.0,1.0
2022-09-16,56.58,58.93,55.61,58.5,6918513,56.58,58.93,55.61,58.5,6918513,0.0,1.0
2022-09-19,56.48,57.33,55.5,56.015,4592776,56.48,57.33,55.5,56.015,4592776,0.0,1.0
2022-09-20,55.54,56.91,55.015,55.55,3358612,55.54,56.91,55.015,55.55,3358612,0.0,1.0
2022-09-21,54.6,57.6685,54.55,55.74,3746431,54.6,57.6685,54.55,55.74,3746431,0.0,1.0
2022-09-22,54.0,54.65,52.53,53.56,5371066,54.0,54.65,52.53,53.56,5371066,0.0,1.0
2022-09-23,52.39,54.49,51.12,53.72,6805134,52.39,54.49,51.12,53.72,6805134,0.0,1.0
2022-09-26,51.67,54.6,51.62,52.75,3619102,51.67,54.6,51.62,52.75,3619102,0.0,1.0
2022-09-27,52.63,54.1,52.01,52.86,3718543,52.63,54.1,52.01,52.86,3718543,0.0,1.0
2022-09-28,55.31,55.66,53.4,53.4,4991499,55.31,55.66,53.4,53.4,4991499,0.0,1.0
2022-09-29,55.2,55.46,53.58,53.62,3996439,55.2,55.46,53.58,53.62,3996439,0.0,1.0
2022-09-30,53.47,56.63,53.34,55.48,4579859,53.47,56.63,53.34,55.48,4579859,0.0,1.0
2022-10-03,52.93,53.645,51.29,51.37,6321798,52.93,53.645,51.29,51.37,6321798,0.0,1.0
2022-10-04,55.88,56.625,54.6368,54.69,5022590,55.88,56.625,54.6368,54.69,5022590,0.0,1.0
2022-10-05,53.89,54.5699,51.91,54.43,4277861,53.89,54.5699,51.91,54.43,4277861,0.0,1.0
2022-10-06,51.57,54.54,51.51,53.8,5663992,51.57,54.54,51.51,53.8,5663992,0.0,1.0
2022-10-07,47.83,50.33,47.7,50.08,6643825,47.83,50.33,47.7,50.08,6643825,0.0,1.0
2022-10-10,46.27,48.2,45.67,48.01,5469501,46.27,48.2,45.67,48.01,5469501,0.0,1.0
2022-10-11,44.54,46.385,44.2,46.11,4077506,44.54,46.385,44.2,46.11,4077506,0.0,1.0
2022-10-12,45.35,45.7112,43.3301,44.93,5807734,45.35,45.7112,43.3301,44.93,5807734,0.0,1.0
2022-10-13,46.2,46.98,42.13,42.87,5309633,46.2,46.98,42.13,42.87,5309633,0.0,1.0
2022-10-14,44.0,47.47,43.95,47.145,3369071,44.0,47.47,43.95,47.145,3369071,0.0,1.0
2022-10-17,46.16,47.6,45.46,46.04,4876309,46.16,47.6,45.46,46.04,4876309,0.0,1.0
2022-10-18,48.49,49.41,46.905,48.44,7559330,48.49,49.41,46.905,48.44,7559330,0.0,1.0
2022-10-19,46.55,48.27,46.039,47.88,3496104,46.55,48.27,46.039,47.88,3496104,0.0,1.0
2022-10-20,46.66,47.95,46.05,46.77,4157416,46.66,47.95,46.05,46.77,4157416,0.0,1.0
2022-10-21,47.81,48.01,44.8,46.03,4236096,47.81,48.01,44.8,46.03,4236096,0.0,1.0
2022-10-24,48.47,48.51,46.03,48.01,3932241,48.47,48.51,46.03,48.01,3932241,0.0,1.0
2022-10-25,50.23,50.62,49.06,49.06,4135744,50.23,50.62,49.06,49.06,4135744,0.0,1.0
2022-10-26,48.99,51.1,48.4575,48.95,4869351,48.99,51.1,48.4575,48.95,4869351,0.0,1.0
2022-10-27,48.24,50.55,48.02,49.57,2699371,48.24,50.55,48.02,49.57,2699371,0.0,1.0
2022-10-28,48.73,48.8,47.0,48.09,2906840,48.73,48.8,47.0,48.09,2906840,0.0,1.0
2022-10-31,48.3,49.04,47.63,48.19,2414006,48.3,49.04,47.63,48.19,2414006,0.0,1.0
2022-11-01,47.89,50.25,47.53,49.73,3593585,47.89,50.25,47.53,49.73,3593585,0.0,1.0
2022-11-02,43.16,47.81,43.15,47.8,5027947,43.16,47.81,43.15,47.8,5027947,0.0,1.0
2022-11-03,42.43,44.105,42.21,42.83,3750073,42.43,44.105,42.21,42.83,3750073,0.0,1.0
2022-11-04,40.86,43.37,39.63,43.0,6499651,40.86,43.37,39.63,43.0,6499651,0.0,1.0
2022-11-07,42.51,42.765,40.15,41.18,4789284,42.51,42.765,40.15,41.18,4789284,0.0,1.0
2022-11-08,41.2,43.18,40.56,42.91,5691157,41.2,43.18,40.56,42.91,5691157,0.0,1.0
2022-11-09,39.8,40.645,39.57,40.5,4452598,39.8,40.645,39.57,40.5,4452598,0.0,1.0
2022-11-10,45.5,45.56,42.8151,42.82,5793920,45.5,45.56,42.8151,42.82,5793920,0.0,1.0
2022-11-11,53.0,53.05,45.47,46.03,10930919,53.0,53.05,45.47,46.03,10930919,0.0,1.0
2022-11-14,51.55,53.31,51.4,52.32,5823807,51.55,53.31,51.4,52.32,5823807,0.0,1.0
2022-11-15,53.32,54.325,51.662,53.74,5118048,53.32,54.325,51.662,53.74,5118048,0.0,1.0
2022-11-16,49.55,52.1838,49.13,52.02,3715557,49.55,52.1838,49.13,52.02,3715557,0.0,1.0
2022-11-17,47.44,48.27,46.8156,47.94,3085583,47.44,48.27,46.8156,47.94,3085583,0.0,1.0
2022-11-18,46.0,48.55,45.56,48.55,2745858,46.0,48.55,45.56,48.55,2745858,0.0,1.0
2022-11-21,44.18,45.41,43.05,45.39,3438061,44.18,45.41,43.05,45.39,3438061,0.0,1.0
2022-11-22,43.86,43.97,42.3,43.8,3666270,43.86,43.97,42.3,43.8,3666270,0.0,1.0
2022-11-23,46.35,46.685,43.21,43.81,3408499,46.35,46.685,43.21,43.81,3408499,0.0,1.0
2022-11-25,46.03,46.06,44.95,46.05,1558134,46.03,46.06,44.95,46.05,1558134,0.0,1.0
2022-11-28,45.79,47.89,45.6,45.6,4018415,45.79,47.89,45.6,45.6,4018415,0.0,1.0
2022-11-29,44.56,46.6299,44.23,46.0,2973947,44.56,46.6299,44.23,46.0,2973947,0.0,1.0
2022-11-30,47.07,47.545,43.95,44.46,4442739,47.07,47.545,43.95,44.46,4442739,0.0,1.0
2022-12-01,48.29,49.6,46.67,46.67,3756290,48.29,49.6,46.67,46.67,3756290,0.0,1.0
2022-12-02,46.6,47.12,45.32,46.12,2984272,46.6,47.12,45.32,46.12,2984272,0.0,1.0
2022-12-05,42.44,46.1538,42.3,45.75,5552772,42.44,46.1538,42.3,45.75,5552772,0.0,1.0
2022-12-06,41.83,42.63,40.76,42.41,4696090,41.83,42.63,40.76,42.41,4696090,0.0,1.0
2022-12-07,42.08,42.7399,41.27,41.98,3494029,42.08,42.7399,41.27,41.98,3494029,0.0,1.0
2022-12-08,43.75,44.4,41.38,42.38,11822813,43.75,44.4,41.38,42.38,11822813,0.0,1.0
2022-12-09,49.16,51.31,46.88,47.53,30213493,49.16,51.31,46.88,47.53,30213493,0.0,1.0
2022-12-12,54.07,54.16,49.7,49.96,16590565,54.07,54.16,49.7,49.96,16590565,0.0,1.0
2022-12-13,58.03,58.88,55.91,57.5,15410917,58.03,58.88,55.91,57.5,15410917,0.0,1.0
2022-12-14,59.55,61.6,57.84,57.95,12958653,59.55,61.6,57.84,57.95,12958653,0.0,1.0
2022-12-15,56.31,59.3699,55.4,58.5,9564055,56.31,59.3699,55.4,58.5,9564055,0.0,1.0
2022-12-16,56.27,56.79,54.41,55.49,16893532,56.27,56.79,54.41,55.49,16893532,0.0,1.0
2022-12-19,54.22,56.45,53.35,56.01,8237662,54.22,56.45,53.35,56.01,8237662,0.0,1.0
2022-12-20,54.1,54.78,52.07,53.48,6735413,54.1,54.78,52.07,53.48,6735413,0.0,1.0
2022-12-21,56.58,56.92,53.5,53.86,5342941,56.58,56.92,53.5,53.86,5342941,0.0,1.0
2022-12-22,54.24,56.22,52.95,54.97,4447629,54.24,56.22,52.95,54.97,4447629,0.0,1.0
2022-12-23,53.9,53.92,51.91,53.53,3278276,53.9,53.92,51.91,53.53,3278276,0.0,1.0
2022-12-27,52.42,53.465,51.48,53.14,3748730,52.42,53.465,51.48,53.14,3748730,0.0,1.0
2022-12-28,52.77,53.5,51.73,52.14,3360889,52.77,53.5,51.73,52.14,3360889,0.0,1.0
2022-12-29,55.75,55.87,53.5,53.7,4467419,55.75,55.87,53.5,53.7,4467419,0.0,1.0
2022-12-30,55.42,55.75,54.0,54.012,3503697,55.42,55.75,54.0,54.012,3503697,0.0,1.0
2023-01-03,56.75,57.9,55.63,56.435,5576006,56.75,57.9,55.63,56.435,5576006,0.0,1.0
2023-01-04,56.27,59.09,56.09,57.91,4059672,56.27,59.09,56.09,57.91,4059672,0.0,1.0
2023-01-05,53.93,57.4299,53.9,57.32,4595552,53.93,57.4299,53.9,57.32,4595552,0.0,1.0
2023-01-06,54.54,54.91,52.17,54.165,3912650,54.54,54.91,52.17,54.165,3912650,0.0,1.0
2023-01-09,56.51,57.25,55.34,55.45,5135720,56.51,57.25,55.34,55.45,5135720,0.0,1.0
2023-01-10,58.05,58.6,55.2407,55.25,5714095,58.05,58.6,55.2407,55.25,5714095,0.0,1.0
2023-01-11,59.6,60.0907,57.42,58.04,4309669,59.6,60.0907,57.42,58.04,4309669,0.0,1.0
2023-01-12,58.7,60.5,57.75,59.91,4635208,58.7,60.5,57.75,59.91,4635208,0.0,1.0
2023-01-13,58.34,58.85,57.28,57.835,2938281,58.34,58.85,57.28,57.835,2938281,0.0,1.0
2023-01-17,59.72,60.135,56.855,57.69,4348465,59.72,60.135,56.855,57.69,4348465,0.0,1.0
2023-01-18,57.5,61.27,56.78,60.61,4989373,57.5,61.27,56.78,60.61,4989373,0.0,1.0
2023-01-19,53.99,57.1455,53.87,56.53,5129126,53.99,57.1455,53.87,56.53,5129126,0.0,1.0
2023-01-20,56.51,56.68,53.11,53.94,5356494,56.51,56.68,53.11,53.94,5356494,0.0,1.0
2023-01-23,58.69,59.27,55.81,56.53,3989768,58.69,59.27,55.81,56.53,3989768,0.0,1.0
2023-01-24,57.95,58.96,56.485,57.83,3816256,57.95,58.96,56.485,57.83,3816256,0.0,1.0
2023-01-25,57.33,57.74,54.61,56.423,3264189,57.33,57.74,54.61,56.423,3264189,0.0,1.0
2023-01-26,58.6,59.3,57.22,58.635,2830706,58.6,59.3,57.22,58.635,2830706,0.0,1.0
2023-01-27,59.25,60.19,57.87,57.87,3093814,59.25,60.19,57.87,57.87,3093814,0.0,1.0
2023-01-30,58.29,59.54,57.33,58.13,3268719,58.29,59.54,57.33,58.13,3268719,0.0,1.0
2023-01-31,60.64,60.71,58.09,58.29,3397811,60.64,60.71,58.09,58.29,3397811,0.0,1.0
2023-02-01,63.0,63.52,59.2,61.0,3788641,63.0,63.52,59.2,61.0,3788641,0.0,1.0
2023-02-02,67.83,68.61,64.29,65.41,6250600,67.83,68.61,64.29,65.41,6250600,0.0,1.0
2023-02-03,65.33,67.94,64.35,64.78,3997342,65.33,67.94,64.35,64.78,3997342,0.0,1.0
2023-02-06,62.95,65.38,62.56,64.1,2262254,62.95,65.38,62.56,64.1,2262254,0.0,1.0
2023-02-07,66.18,66.51,62.32,63.57,3322828,66.18,66.51,62.32,63.57,3322828,0.0,1.0
2023-02-08,64.95,66.6399,64.84,65.7,3052786,64.95,66.6399,64.84,65.7,3052786,0.0,1.0
2023-02-09,63.85,66.852,63.585,66.09,3002836,63.85,66.852,63.585,66.09,3002836,0.0,1.0
2023-02-10,60.69,62.9761,60.07,62.665,3166128,60.69,62.9761,60.07,62.665,3166128,0.0,1.0
2023-02-13,61.85,62.91,60.63,61.27,2063055,61.85,62.91,60.63,61.27,2063055,0.0,1.0
2023-02-14,63.64,63.99,60.6501,61.2,1939097,63.64,63.99,60.6501,61.2,1939097,0.0,1.0
2023-02-15,65.49,65.53,62.53,62.69,2254987,65.49,65.53,62.53,62.69,2254987,0.0,1.0
2023-02-16,66.65,69.45,63.0,63.7,8938456,66.65,69.45,63.0,63.7,8938456,0.0,1.0
2023-02-17,64.47,66.79,63.6,65.8,3597144,64.47,66.79,63.6,65.8,3597144,0.0,1.0
2023-02-21,59.61,60.49,58.06,59.815,7121937,59.61,60.49,58.06,59.815,7121937,0.0,1.0
2023-02-22,60.46,60.5,58.69,59.8,3310666,60.46,60.5,58.69,59.8,3310666,0.0,1.0
2023-02-23,61.44,61.96,58.93,61.64,3129304,61.44,61.96,58.93,61.64,3129304,0.0,1.0
2023-02-24,59.14,60.04,58.33,59.75,2716250,59.14,60.04,58.33,59.75,2716250,0.0,1.0
2023-02-27,59.76,60.77,59.59,60.29,2701613,59.76,60.77,59.59,60.29,2701613,0.0,1.0
2023-02-28,61.35,61.98,59.937,60.0,3979845,61.35,61.98,59.937,60.0,3979845,0.0,1.0
2023-03-01,58.99,61.68,58.95,60.79,2802578,58.99,61.68,58.95,60.79,2802578,0.0,1.0
2023-03-02,61.28,61.595,57.8601,58.06,3080441,61.28,61.595,57.8601,58.06,3080441,0.0,1.0
2023-03-03,65.09,65.19,61.64,61.9,4265210,65.09,65.19,61.64,61.9,4265210,0.0,1.0
2023-03-06,64.15,66.18,63.96,65.19,3556673,64.15,66.18,63.96,65.19,3556673,0.0,1.0
2023-03-07,64.92,66.98,64.48,64.74,4233916,64.92,66.98,64.48,64.74,4233916,0.0,1.0
2023-03-08,65.66,66.29,64.2517,65.34,3407600,65.66,66.29,64.2517,65.34,3407600,0.0,1.0
2023-03-09,64.41,66.9,63.9336,65.9,8283915,64.41,66.9,63.9336,65.9,8283915,0.0,1.0
2023-03-10,49.69,55.28,49.42,53.71,29047845,49.69,55.28,49.42,53.71,29047845,0.0,1.0
2023-03-13,53.065,54.4495,47.78,49.0,10204502,53.065,54.4495,47.78,49.0,10204502,0.0,1.0
2023-03-14,55.49,56.88,53.8916,54.57,7837279,55.49,56.88,53.8916,54.57,7837279,0.0,1.0
2023-03-15,56.55,56.85,54.0,54.47,5159961,56.55,56.85,54.0,54.47,5159961,0.0,1.0
2023-03-16,58.81,58.9,55.86,56.63,4573788,58.81,58.9,55.86,56.63,4573788,0.0,1.0
2023-03-17,58.52,59.69,57.4501,58.52,3809513,58.52,59.69,57.4501,58.52,3809513,0.0,1.0
2023-03-20,55.79,58.22,54.86,58.14,5142939,55.79,58.22,54.86,58.14,5142939,0.0,1.0
2023-03-21,58.51,58.73,55.855,56.11,3750157,58.51,58.73,55.855,56.11,3750157,0.0,1.0
2023-03-22,56.59,59.11,56.51,58.2,3526039,56.59,59.11,56.51,58.2,3526039,0.0,1.0
2023-03-23,57.21,59.08,56.35,57.52,2589849,57.21,59.08,56.35,57.52,2589849,0.0,1.0
2023-03-24,56.62,57.13,55.24,56.99,2189594,56.62,57.13,55.24,56.99,2189594,0.0,1.0
2023-03-27,57.17,57.65,56.01,57.12,2283715,57.17,57.65,56.01,57.12,2283715,0.0,1.0
2023-03-28,57.04,57.86,56.5945,57.23,2214712,57.04,57.86,56.5945,57.23,2214712,0.0,1.0
2023-03-29,57.98,58.48,56.35,58.01,3202580,57.98,58.48,56.35,58.01,3202580,0.0,1.0
2023-03-30,56.54,58.79,56.1,58.78,3558535,56.54,58.79,56.1,58.78,3558535,0.0,1.0
2023-03-31,58.3,58.8279,56.38,56.99,4529915,58.3,58.8279,56.38,56.99,4529915,0.0,1.0
2023-04-03,58.08,58.465,56.615,57.3,3613039,58.08,58.465,56.615,57.3,3613039,0.0,1.0
2023-04-04,56.96,58.69,56.33,58.59,3252248,56.96,58.69,56.33,58.59,3252248,0.0,1.0
2023-04-05,55.93,56.49,54.41,56.33,2855614,55.93,56.49,54.41,56.33,2855614,0.0,1.0
2023-04-06,56.47,56.58,54.7,55.29,2165103,56.47,56.58,54.7,55.29,2165103,0.0,1.0
2023-04-10,56.83,57.0,55.2019,55.7,2755896,56.83,57.0,55.2019,55.7,2755896,0.0,1.0
2023-04-11,57.1,57.515,55.95,57.04,2126910,57.1,57.515,55.95,57.04,2126910,0.0,1.0
2023-04-12,54.48,58.48,54.34,58.36,2917444,54.48,58.48,54.34,58.36,2917444,0.0,1.0
2023-04-13,55.68,56.8112,54.76,54.8,2633700,55.68,56.8112,54.76,54.8,2633700,0.0,1.0
2023-04-14,54.46,56.1899,54.05,55.2,3013831,54.46,56.1899,54.05,55.2,3013831,0.0,1.0
2023-04-17,53.78,54.48,53.01,54.48,4528785,53.78,54.48,53.01,54.48,4528785,0.0,1.0
2023-04-18,53.25,54.45,52.84,54.09,4192945,53.25,54.45,52.84,54.09,4192945,0.0,1.0
2023-04-19,53.05,54.2399,52.365,52.53,3878834,53.05,54.2399,52.365,52.53,3878834,0.0,1.0
2023-04-20,52.29,52.85,51.89,52.27,3433299,52.29,52.85,51.89,52.27,3433299,0.0,1.0
2023-04-21,51.05,52.1,50.98,52.0,3051575,51.05,52.1,50.98,52.0,3051575,0.0,1.0
2023-04-24,50.48,51.35,49.755,50.842,2758718,50.48,51.35,49.755,50.842,2758718,0.0,1.0
2023-04-25,49.15,49.89,48.67,49.88,4432030,49.15,49.89,48.67,49.88,4432030,0.0,1.0
2023-04-26,48.22,50.042,47.81,50.042,3088856,48.22,50.042,47.81,50.042,3088856,0.0,1.0
2023-04-27,49.1,49.31,47.91,48.99,3224244,49.1,49.31,47.91,48.99,3224244,0.0,1.0
2023-04-28,49.44,49.585,48.0017,48.72,1910304,49.44,49.585,48.0017,48.72,1910304,0.0,1.0
2023-05-01,49.49,49.91,48.82,49.2,1858919,49.49,49.91,48.82,49.2,1858919,0.0,1.0
2023-05-02,48.45,49.6,47.95,49.4,3569443,48.45,49.6,47.95,49.4,3569443,0.0,1.0
2023-05-03,47.4,48.615,46.8,48.54,3934698,47.4,48.615,46.8,48.54,3934698,0.0,1.0
2023-05-04,47.54,48.25,47.07,47.71,1750840,47.54,48.25,47.07,47.71,1750840,0.0,1.0
2023-05-05,48.73,49.085,47.42,47.85,2331502,48.73,49.085,47.42,47.85,2331502,0.0,1.0
2023-05-08,49.3,49.67,48.57,48.95,2205057,49.3,49.67,48.57,48.95,2205057,0.0,1.0
2023-05-09,49.43,49.97,48.6,48.86,2193643,49.43,49.97,48.6,48.86,2193643,0.0,1.0
2023-05-10,50.01,50.42,49.2136,50.08,2189847,50.01,50.42,49.2136,50.08,2189847,0.0,1.0
2023-05-11,49.44,50.3539,48.865,50.3,1911339,49.44,50.3539,48.865,50.3,1911339,0.0,1.0
2023-05-12,48.85,49.48,48.37,49.48,1599473,48.85,49.48,48.37,49.48,1599473,0.0,1.0
2023-05-15,51.1,51.17,48.41,48.82,2641625,51.1,51.17,48.41,48.82,2641625,0.0,1.0
2023-05-16,50.26,51.43,49.9,50.6,1504108,50.26,51.43,49.9,50.6,1504108,0.0,1.0
2023-05-17,52.29,52.72,49.89,50.39,2793297,52.29,52.72,49.89,50.39,2793297,0.0,1.0
2023-05-18,52.56,52.82,51.5,52.14,2389748,52.56,52.82,51.5,52.14,2389748,0.0,1.0
2023-05-19,53.12,53.54,52.28,52.37,2440278,53.12,53.54,52.28,52.37,2440278,0.0,1.0
2023-05-22,55.45,55.62,52.69,53.1,3474028,55.45,55.62,52.69,53.1,3474028,0.0,1.0
2023-05-23,54.4,56.74,54.375,55.11,2280611,54.4,56.74,54.375,55.11,2280611,0.0,1.0
2023-05-24,53.47,54.0,52.82,53.43,1985557,53.47,54.0,52.82,53.43,1985557,0.0,1.0
2023-05-25,53.34,54.69,52.76,54.26,1947935,53.34,54.69,52.76,54.26,1947935,0.0,1.0
2023-05-26,55.0,56.2975,53.36,53.36,2695124,55.0,56.2975,53.36,53.36,2695124,0.0,1.0
2023-05-30,55.97,56.98,55.23,56.3,2915191,55.97,56.98,55.23,56.3,2915191,0.0,1.0
2023-05-31,56.4,56.695,54.6,55.29,4799390,56.4,56.695,54.6,55.29,4799390,0.0,1.0
2023-06-01,57.2,57.91,55.8063,56.09,2871563,57.2,57.91,55.8063,56.09,2871563,0.0,1.0
2023-06-02,57.47,58.25,56.6,57.8,2724531,57.47,58.25,56.6,57.8,2724531,0.0,1.0
2023-06-05,57.57,57.99,56.03,57.06,3533491,57.57,57.99,56.03,57.06,3533491,0.0,1.0
2023-06-06,59.15,59.28,56.87,57.14,2983623,59.15,59.28,56.87,57.14,2983623,0.0,1.0
2023-06-07,57.22,60.48,57.12,59.45,3846136,57.22,60.48,57.12,59.45,3846136,0.0,1.0
2023-06-08,58.48,58.75,56.05,56.6,13722141,58.48,58.75,56.05,56.6,13722141,0.0,1.0
2023-06-09,57.02,64.71,55.65,64.31,32107734,57.02,64.71,55.65,64.31,32107734,0.0,1.0
2023-06-12,54.92,57.76,54.2907,57.1,12138409,54.92,57.76,54.2907,57.1,12138409,0.0,1.0
2023-06-13,55.28,57.49,54.93,55.67,7647513,55.28,57.49,54.93,55.67,7647513,0.0,1.0
2023-06-14,54.1,56.07,53.73,55.12,6493650,54.1,56.07,53.73,55.12,6493650,0.0,1.0
2023-06-15,54.28,54.71,53.171,53.38,6588496,54.28,54.71,53.171,53.38,6588496,0.0,1.0
2023-06-16,53.85,54.55,53.11,54.55,5773031,53.85,54.55,53.11,54.55,5773031,0.0,1.0
2023-06-20,52.01,53.89,51.75,52.94,4319146,52.01,53.89,51.75,52.94,4319146,0.0,1.0
2023-06-21,50.7,51.81,49.6601,51.58,4565615,50.7,51.81,49.6601,51.58,4565615,0.0,1.0
2023-06-22,50.85,51.29,49.96,50.48,3512154,50.85,51.29,49.96,50.48,3512154,0.0,1.0
2023-06-23,50.08,50.46,49.57,49.99,3972712,50.08,50.46,49.57,49.99,3972712,0.0,1.0
2023-06-26,50.61,51.14,49.8001,50.15,2911070,50.61,51.14,49.8001,50.15,2911070,0.0,1.0
2023-06-27,50.93,51.14,49.31,50.49,3873123,50.93,51.14,49.31,50.49,3873123,0.0,1.0
2023-06-28,51.72,52.0599,50.36,50.86,2588147,51.72,52.0599,50.36,50.86,2588147,0.0,1.0
2023-06-29,51.22,51.94,50.88,51.68,2237120,51.22,51.94,50.88,51.68,2237120,0.0,1.0
2023-06-30,51.09,52.51,50.9,51.79,3251186,51.09,52.51,50.9,51.79,3251186,0.0,1.0
2023-07-03,51.8,52.665,51.09,51.13,2165901,51.8,52.665,51.09,51.13,2165901,0.0,1.0
2023-07-05,50.93,51.63,50.47,51.58,2365927,50.93,51.63,50.47,51.58,2365927,0.0,1.0
2023-07-06,49.44,50.165,48.74,50.16,3273039,49.44,50.165,48.74,50.16,3273039,0.0,1.0
2023-07-07,49.7,50.41,49.35,49.4,1933551,49.7,50.41,49.35,49.4,1933551,0.0,1.0
2023-07-10,51.11,51.19,49.32,49.46,2763359,51.11,51.19,49.32,49.46,2763359,0.0,1.0
2023-07-11,51.76,51.97,50.4394,51.18,2414587,51.76,51.97,50.4394,51.18,2414587,0.0,1.0
2023-07-12,51.8,53.09,50.99,52.8,2495699,51.8,53.09,50.99,52.8,2495699,0.0,1.0
2023-07-13,53.93,54.24,52.1,52.36,3915103,53.93,54.24,52.1,52.36,3915103,0.0,1.0
2023-07-14,52.72,54.7,52.66,54.06,3051094,52.72,54.7,52.66,54.06,3051094,0.0,1.0
2023-07-17,52.76,53.19,51.64,52.39,2359125,52.76,53.19,51.64,52.39,2359125,0.0,1.0
2023-07-18,53.84,53.92,52.77,53.08,2771734,53.84,53.92,52.77,53.08,2771734,0.0,1.0
2023-07-19,54.18,55.28,53.51,54.51,2750242,54.18,55.28,53.51,54.51,2750242,0.0,1.0
2023-07-20,51.72,53.79,51.67,53.66,3253253,51.72,53.79,51.67,53.66,3253253,0.0,1.0
2023-07-21,52.06,52.5822,51.35,52.1,2528449,52.06,52.5822,51.35,52.1,2528449,0.0,1.0
2023-07-24,51.82,52.588,51.44,52.5,1658022,51.82,52.588,51.44,52.5,1658022,0.0,1.0
2023-07-25,51.29,52.43,51.17,52.0,2146666,51.29,52.43,51.17,52.0,2146666,0.0,1.0
2023-07-26,52.53,52.99,50.8595,51.16,2466844,52.53,52.99,50.8595,51.16,2466844,0.0,1.0
2023-07-27,52.01,54.6,51.82,53.37,2738514,52.01,54.6,51.82,53.37,2738514,0.0,1.0
2023-07-28,52.86,53.48,52.17,52.57,2045916,52.86,53.48,52.17,52.57,2045916,0.0,1.0
2023-07-31,53.82,54.2841,53.12,53.235,1565740,53.82,54.2841,53.12,53.235,1565740,0.0,1.0
2023-08-01,52.99,53.52,52.63,53.37,1580490,52.99,53.52,52.63,53.37,1580490,0.0,1.0
2023-08-02,51.34,52.15,50.52,52.01,2299466,51.34,52.15,50.52,52.01,2299466,0.0,1.0
2023-08-03,52.25,52.42,50.95,51.03,1740523,52.25,52.42,50.95,51.03,1740523,0.0,1.0
2023-08-04,51.24,53.16,51.07,52.97,1787359,51.24,53.16,51.07,52.97,1787359,0.0,1.0
2023-08-07,51.51,51.52,50.6,51.25,1576244,51.51,51.52,50.6,51.25,1576244,0.0,1.0
2023-08-08,51.09,51.31,49.6737,50.59,2544754,51.09,51.31,49.6737,50.59,2544754,0.0,1.0
2023-08-09,50.7,51.36,50.31,51.08,1522827,50.7,51.36,50.31,51.08,1522827,0.0,1.0
2023-08-10,50.29,51.765,49.52,51.39,3387501,50.29,51.765,49.52,51.39,3387501,0.0,1.0
2023-08-11,49.22,50.17,49.22,49.78,1832615,49.22,50.17,49.22,49.78,1832615,0.0,1.0
2023-08-14,49.43,49.58,48.46,48.8,1977189,49.43,49.58,48.46,48.8,1977189,0.0,1.0
2023-08-15,48.54,49.22,48.48,48.98,2167075,48.54,49.22,48.48,48.98,2167075,0.0,1.0
2023-08-16,48.36,49.07,47.9715,48.33,1530765,48.36,49.07,47.9715,48.33,1530765,0.0,1.0
2023-08-17,47.62,48.69,47.37,48.26,2659239,47.62,48.69,47.37,48.26,2659239,0.0,1.0
2023-08-18,48.28,48.52,46.7,46.83,2826887,48.28,48.52,46.7,46.83,2826887,0.0,1.0
2023-08-21,47.97,48.82,47.595,48.24,1610602,47.97,48.82,47.595,48.24,1610602,0.0,1.0
2023-08-22,47.87,48.335,47.13,48.22,1489657,47.87,48.335,47.13,48.22,1489657,0.0,1.0
2023-08-23,48.16,48.54,47.25,48.0,1283531,48.16,48.54,47.25,48.0,1283531,0.0,1.0
2023-08-24,46.69,48.59,46.66,48.48,1477278,46.69,48.59,46.66,48.48,1477278,0.0,1.0
2023-08-25,48.29,48.59,46.74,46.82,1938937,48.29,48.59,46.74,46.82,1938937,0.0,1.0
2023-08-28,47.74,48.66,47.61,48.06,1716704,47.74,48.66,47.61,48.06,1716704,0.0,1.0
2023-08-29,47.95,48.215,47.22,47.45,2640198,47.95,48.215,47.22,47.45,2640198,0.0,1.0
2023-08-30,48.88,48.91,47.52,47.78,2673859,48.88,48.91,47.52,47.78,2673859,0.0,1.0
2023-08-31,50.3,50.8,49.0,49.16,3554207,50.3,50.8,49.0,49.16,3554207,0.0,1.0
2023-09-01,51.67,51.79,50.65,50.71,2384958,51.67,51.79,50.65,50.71,2384958,0.0,1.0
2023-09-05,52.27,53.13,50.84,51.18,4039819,52.27,53.13,50.84,51.18,4039819,0.0,1.0
2023-09-06,52.78,53.4,52.2701,52.66,3531401,52.78,53.4,52.2701,52.66,3531401,0.0,1.0
2023-09-07,52.13,52.82,51.24,52.22,10081983,52.13,52.82,51.24,52.22,10081983,0.0,1.0
2023-09-08,50.21,53.3,49.01,52.18,15497853,50.21,53.3,49.01,52.18,15497853,0.0,1.0
2023-09-11,47.01,50.74,46.9,50.2,8591951,47.01,50.74,46.9,50.2,8591951,0.0,1.0
2023-09-12,46.4,48.0922,46.29,46.5,8019156,46.4,48.0922,46.29,46.5,8019156,0.0,1.0
2023-09-13,45.48,46.94,45.44,46.43,6297034,45.48,46.94,45.44,46.43,6297034,0.0,1.0
2023-09-14,44.95,45.715,44.702,45.44,5372852,44.95,45.715,44.702,45.44,5372852,0.0,1.0
2023-09-15,43.95,44.46,43.55,44.15,7282389,43.95,44.46,43.55,44.15,7282389,0.0,1.0
2023-09-18,43.76,44.33,43.19,43.75,5343073,43.76,44.33,43.19,43.75,5343073,0.0,1.0
2023-09-19,43.69,44.02,42.87,43.2,4270122,43.69,44.02,42.87,43.2,4270122,0.0,1.0
2023-09-20,43.42,44.55,43.31,43.53,5952360,43.42,44.55,43.31,43.53,5952360,0.0,1.0
2023-09-21,42.19,43.64,42.16,42.94,3649727,42.19,43.64,42.16,42.94,3649727,0.0,1.0
2023-09-22,41.5,42.64,41.41,42.5,2666362,41.5,42.64,41.41,42.5,2666362,0.0,1.0
2023-09-25,41.5,41.985,41.19,41.22,2181088,41.5,41.985,41.19,41.22,2181088,0.0,1.0
2023-09-26,41.04,41.55,40.82,41.16,2859457,41.04,41.55,40.82,41.16,2859457,0.0,1.0
2023-09-27,41.32,41.94,41.18,41.85,4345143,41.32,41.94,41.18,41.85,4345143,0.0,1.0
2023-09-28,42.01,42.19,40.595,41.02,4638220,42.01,42.19,40.595,41.02,4638220,0.0,1.0
2023-09-29,42.0,42.685,41.935,42.51,3129302,42.0,42.685,41.935,42.51,3129302,0.0,1.0
2023-10-02,41.73,42.26,41.5,41.94,3727308,41.73,42.26,41.5,41.94,3727308,0.0,1.0
2023-10-03,41.52,41.935,41.13,41.39,3755753,41.52,41.935,41.13,41.39,3755753,0.0,1.0
2023-10-04,41.44,42.02,41.08,41.86,2611039,41.44,42.02,41.08,41.86,2611039,0.0,1.0
2023-10-05,41.04,41.42,40.61,41.27,2555730,41.04,41.42,40.61,41.27,2555730,0.0,1.0
2023-10-06,42.13,42.34,40.5346,40.63,3659697,42.13,42.34,40.5346,40.63,3659697,0.0,1.0
2023-10-09,42.38,42.458,41.38,41.72,2452139,42.38,42.458,41.38,41.72,2452139,0.0,1.0
2023-10-10,42.35,43.07,42.28,42.38,3623672,42.35,43.07,42.28,42.38,3623672,0.0,1.0
2023-10-11,42.23,42.88,42.07,42.35,2310006,42.23,42.88,42.07,42.35,2310006,0.0,1.0
2023-10-12,40.45,42.3,40.4,42.23,4019317,40.45,42.3,40.4,42.23,4019317,0.0,1.0
2023-10-13,40.57,40.705,39.92,40.35,3120165,40.57,40.705,39.92,40.35,3120165,0.0,1.0
2023-10-16,41.67,41.935,40.35,40.68,2680334,41.67,41.935,40.35,40.68,2680334,0.0,1.0
2023-10-17,42.48,42.91,41.24,41.29,2999265,42.48,42.91,41.24,41.29,2999265,0.0,1.0
2023-10-18,41.65,42.555,41.55,42.32,1822759,41.65,42.555,41.55,42.32,1822759,0.0,1.0
2023-10-19,41.14,42.21,41.04,41.94,2077983,41.14,42.21,41.04,41.94,2077983,0.0,1.0
2023-10-20,40.27,40.97,40.18,40.94,2094731,40.27,40.97,40.18,40.94,2094731,0.0,1.0
2023-10-23,40.08,40.44,39.36,39.88,2144382,40.08,40.44,39.36,39.88,2144382,0.0,1.0
2023-10-24,40.54,40.9788,39.945,40.36,1557350,40.54,40.9788,39.945,40.36,1557350,0.0,1.0
2023-10-25,39.39,40.145,38.91,40.06,2272298,39.39,40.145,38.91,40.06,2272298,0.0,1.0
2023-10-26,38.96,39.89,38.79,39.49,2411438,38.96,39.89,38.79,39.49,2411438,0.0,1.0
2023-10-27,38.53,39.34,38.44,39.15,2175375,38.53,39.34,38.44,39.15,2175375,0.0,1.0
2023-10-30,38.77,39.0,38.11,38.71,2094957,38.77,39.0,38.11,38.71,2094957,0.0,1.0
2023-10-31,38.88,39.075,38.34,38.91,2616047,38.88,39.075,38.34,38.91,2616047,0.0,1.0
2023-11-01,38.69,38.945,38.2,38.81,2443765,38.69,38.945,38.2,38.81,2443765,0.0,1.0
2023-11-02,39.88,40.21,39.21,39.42,3287493,39.88,40.21,39.21,39.42,3287493,0.0,1.0
2023-11-03,41.09,41.27,40.07,40.07,2932031,41.09,41.27,40.07,40.07,2932031,0.0,1.0
2023-11-06,40.41,41.526,40.07,41.3,1798394,40.41,41.526,40.07,41.3,1798394,0.0,1.0
2023-11-07,41.08,41.27,40.3601,40.77,2175214,41.08,41.27,40.3601,40.77,2175214,0.0,1.0
2023-11-08,41.13,41.3,40.68,41.25,1487378,41.13,41.3,40.68,41.25,1487378,0.0,1.0
2023-11-09,40.04,41.4,39.85,41.31,3503397,40.04,41.4,39.85,41.31,3503397,0.0,1.0
2023-11-10,40.98,41.125,39.65,39.96,2859978,40.98,41.125,39.65,39.96,2859978,0.0,1.0
2023-11-13,41.12,41.42,40.64,40.78,2451298,41.12,41.42,40.64,40.78,2451298,0.0,1.0
2023-11-14,42.73,43.23,42.08,42.15,3403281,42.73,43.23,42.08,42.15,3403281,0.0,1.0
2023-11-15,43.38,43.98,42.63,42.94,2997324,43.38,43.98,42.63,42.94,2997324,0.0,1.0
2023-11-16,42.62,43.08,42.3,43.05,2173840,42.62,43.08,42.3,43.05,2173840,0.0,1.0
2023-11-17,42.95,43.07,42.39,42.8,2158116,42.95,43.07,42.39,42.8,2158116,0.0,1.0
2023-11-20,43.8,43.94,42.99,43.03,2427399,43.8,43.94,42.99,43.03,2427399,0.0,1.0
2023-11-21,42.5,43.38,42.21,43.38,2545324,42.5,43.38,42.21,43.38,2545324,0.0,1.0
2023-11-22,42.26,42.92,42.115,42.77,2088613,42.26,42.92,42.115,42.77,2088613,0.0,1.0
2023-11-24,42.74,42.88,42.21,42.22,877064,42.74,42.88,42.21,42.22,877064,0.0,1.0
2023-11-27,42.35,42.89,42.17,42.51,3457928,42.35,42.89,42.17,42.51,3457928,0.0,1.0
2023-11-28,42.71,43.03,42.125,42.19,3437493,42.71,43.03,42.125,42.19,3437493,0.0,1.0
2023-11-29,43.62,44.33,43.29,43.29,3720739,43.62,44.33,43.29,43.29,3720739,0.0,1.0
2023-11-30,43.1,44.26,42.89,43.81,3738396,43.1,44.26,42.89,43.81,3738396,0.0,1.0
2023-12-01,45.99,46.08,42.76,43.14,5938324,45.99,46.08,42.76,43.14,5938324,0.0,1.0
2023-12-04,45.88,46.1991,45.11,45.69,4946681,45.88,46.1991,45.11,45.69,4946681,0.0,1.0
2023-12-05,46.06,46.35,45.42,45.75,4292012,46.06,46.35,45.42,45.75,4292012,0.0,1.0
2023-12-06,47.36,49.085,46.705,46.72,8260990,47.36,49.085,46.705,46.72,8260990,0.0,1.0
2023-12-07,47.44,47.56,46.53,47.23,9039139,47.44,47.56,46.53,47.23,9039139,0.0,1.0
2023-12-08,49.73,50.5,44.34,46.0,21422040,49.73,50.5,44.34,46.0,21422040,0.0,1.0
2023-12-11,53.72,53.8793,49.665,49.665,13152855,53.72,53.8793,49.665,49.665,13152855,0.0,1.0
2023-12-12,56.0,56.15,53.88,54.04,9080152,56.0,56.15,53.88,54.04,9080152,0.0,1.0
2023-12-13,56.15,56.2913,54.65,56.0,5790843,56.15,56.2913,54.65,56.0,5790843,0.0,1.0
2023-12-14,56.12,57.79,55.85,56.8,5244841,56.12,57.79,55.85,56.8,5244841,0.0,1.0
2023-12-15,63.11,64.76,55.15,55.865,30387625,63.11,64.76,55.15,55.865,30387625,0.0,1.0
2023-12-18,61.54,62.74,60.36,62.37,8056816,61.54,62.74,60.36,62.37,8056816,0.0,1.0
2023-12-19,62.43,62.82,60.78,61.375,5322139,62.43,62.82,60.78,61.375,5322139,0.0,1.0
2023-12-20,59.63,61.9,59.59,61.33,5451300,59.63,61.9,59.59,61.33,5451300,0.0,1.0
2023-12-21,60.47,60.87,59.5604,60.48,2698594,60.47,60.87,59.5604,60.48,2698594,0.0,1.0
2023-12-22,60.69,61.278,60.2314,60.41,2840883,60.69,61.278,60.2314,60.41,2840883,0.0,1.0
2023-12-26,60.39,60.9,60.14,60.55,2244179,60.39,60.9,60.14,60.55,2244179,0.0,1.0
2023-12-27,59.76,60.54,59.68,60.38,2161415,59.76,60.54,59.68,60.38,2161415,0.0,1.0
2023-12-28,60.2,60.47,59.34,59.5,1926551,60.2,60.47,59.34,59.5,1926551,0.0,1.0
2023-12-29,59.45,61.1706,59.3,60.2,2593253,59.45,61.1706,59.3,60.2,2593253,0.0,1.0
2024-01-02,57.02,58.9391,56.67,58.89,3471018,57.02,58.9391,56.67,58.89,3471018,0.0,1.0
2024-01-03,55.03,56.53,54.99,56.13,3731711,55.03,56.53,54.99,56.13,3731711,0.0,1.0
2024-01-04,54.97,55.45,54.42,54.75,2545424,54.97,55.45,54.42,54.75,2545424,0.0,1.0
2024-01-05,54.64,55.49,54.24,54.502,2764950,54.64,55.49,54.24,54.502,2764950,0.0,1.0
2024-01-08,55.66,56.57,54.43,55.0,2771088,55.66,56.57,54.43,55.0,2771088,0.0,1.0
2024-01-09,56.09,56.48,54.7601,55.0,1975670,56.09,56.48,54.7601,55.0,1975670,0.0,1.0
2024-01-10,56.11,56.37,55.5,56.06,1577095,56.11,56.37,55.5,56.06,1577095,0.0,1.0
2024-01-11,61.35,62.8,55.43,56.08,10411646,61.35,62.8,55.43,56.08,10411646,0.0,1.0
2024-01-12,63.55,64.6999,60.79,61.51,12250430,63.55,64.6999,60.79,61.51,12250430,0.0,1.0
2024-01-16,62.65,63.6,61.8,63.58,4361412,62.65,63.6,61.8,63.58,4361412,0.0,1.0
2024-01-17,61.65,62.49,60.88,62.02,3176541,61.65,62.49,60.88,62.02,3176541,0.0,1.0
2024-01-18,61.26,62.4,60.74,62.11,2552313,61.26,62.4,60.74,62.11,2552313,0.0,1.0
2024-01-19,63.2,63.25,61.05,61.56,4272875,63.2,63.25,61.05,61.56,4272875,0.0,1.0
2024-01-22,62.01,64.0,62.0,63.12,4571911,62.01,64.0,62.0,63.12,4571911,0.0,1.0
2024-01-23,62.33,62.82,61.43,62.28,2405918,62.33,62.82,61.43,62.28,2405918,0.0,1.0
2024-01-24,62.47,63.09,61.46,62.65,2337187,62.47,63.09,61.46,62.65,2337187,0.0,1.0
2024-01-25,62.47,63.14,61.12,63.13,2886912,62.47,63.14,61.12,63.13,2886912,0.0,1.0
2024-01-26,62.63,64.34,61.85,62.05,3379142,62.63,64.34,61.85,62.05,3379142,0.0,1.0
2024-01-29,63.35,63.4,61.74,62.33,2169603,63.35,63.4,61.74,62.33,2169603,0.0,1.0
2024-01-30,61.61,63.29,61.55,63.14,2173792,61.61,63.29,61.55,63.14,2173792,0.0,1.0
2024-01-31,60.92,62.16,60.58,61.14,2770271,60.92,62.16,60.58,61.14,2770271,0.0,1.0
2024-02-01,58.93,62.69,58.03,61.15,7822678,58.93,62.69,58.03,61.15,7822678,0.0,1.0
2024-02-02,58.12,59.1343,57.24,58.61,4827475,58.12,59.1343,57.24,58.61,4827475,0.0,1.0
2024-02-05,53.21,58.0,52.9,57.42,9997759,53.21,58.0,52.9,57.42,9997759,0.0,1.0
2024-02-06,52.17,52.49,49.25,49.86,10358460,52.17,52.49,49.25,49.86,10358460,0.0,1.0
2024-02-07,51.31,52.29,50.79,52.29,4814062,51.31,52.29,50.79,52.29,4814062,0.0,1.0
2024-02-08,51.145,52.33,50.9401,51.47,2869188,51.145,52.33,50.9401,51.47,2869188,0.0,1.0
2024-02-09,51.18,51.67,51.08,51.24,3661318,51.18,51.67,51.08,51.24,3661318,0.0,1.0
2024-02-12,51.57,52.03,51.07,51.33,3437956,51.57,52.03,51.07,51.33,3437956,0.0,1.0
2024-02-13,50.52,51.6,50.11,50.2,2270045,50.52,51.6,50.11,50.2,2270045,0.0,1.0
2024-02-14,51.09,51.85,50.455,51.13,2243238,51.09,51.85,50.455,51.13,2243238,0.0,1.0
2024-02-15,51.51,52.01,50.895,51.7,2182506,51.51,52.01,50.895,51.7,2182506,0.0,1.0
2024-02-16,50.22,51.37,50.165,51.11,2104207,50.22,51.37,50.165,51.11,2104207,0.0,1.0
2024-02-20,49.98,50.0,49.12,49.87,3710245,49.98,50.0,49.12,49.87,3710245,0.0,1.0
2024-02-21,50.08,50.5,49.12,49.13,2375594,50.08,50.5,49.12,49.13,2375594,0.0,1.0
2024-02-22,50.14,50.638,49.4626,50.56,2112202,50.14,50.638,49.4626,50.56,2112202,0.0,1.0
2024-02-23,51.73,51.8553,50.17,50.44,3288906,51.73,51.8553,50.17,50.44,3288906,0.0,1.0
2024-02-26,51.8,53.15,51.54,51.79,2972210,51.8,53.15,51.54,51.79,2972210,0.0,1.0
2024-02-27,52.11,52.5909,51.48,52.37,2337534,52.11,52.5909,51.48,52.37,2337534,0.0,1.0
2024-02-28,52.77,53.4299,51.58,51.81,1884339,52.77,53.4299,51.58,51.81,1884339,0.0,1.0
2024-02-29,53.27,53.54,52.13,52.99,3001586,53.27,53.54,52.13,52.99,3001586,0.0,1.0
2024-03-01,54.58,54.59,52.9,53.0,2535596,54.58,54.59,52.9,53.0,2535596,0.0,1.0
2024-03-04,53.55,55.1,53.295,54.9,2327404,53.55,55.1,53.295,54.9,2327404,0.0,1.0
2024-03-05,51.78,53.14,51.12,52.88,2395672,51.78,53.14,51.12,52.88,2395672,0.0,1.0
2024-03-06,52.47,53.69,52.1,53.08,3276769,52.47,53.69,52.1,53.08,3276769,0.0,1.0
2024-03-07,53.56,54.105,52.65,52.91,8451052,53.56,54.105,52.65,52.91,8451052,0.0,1.0
2024-03-08,55.97,58.96,54.79,58.9,14756064,55.97,58.96,54.79,58.9,14756064,0.0,1.0
2024-03-11,57.98,58.52,56.02,56.21,7124852,57.98,58.52,56.02,56.21,7124852,0.0,1.0
2024-03-12,58.48,59.81,57.6504,58.41,4884832,58.48,59.81,57.6504,58.41,4884832,0.0,1.0
2024-03-13,59.41,59.53,58.49,58.58,4043759,59.41,59.53,58.49,58.58,4043759,0.0,1.0
2024-03-14,57.46,59.8,56.995,59.3,3144969,57.46,59.8,56.995,59.3,3144969,0.0,1.0
2024-03-15,56.77,58.27,56.68,57.03,4836676,56.77,58.27,56.68,57.03,4836676,0.0,1.0
2024-03-18,58.12,58.86,56.5,56.63,2902798,58.12,58.86,56.5,56.63,2902798,0.0,1.0
2024-03-19,58.95,58.98,56.43,57.4,2824145,58.95,58.98,56.43,57.4,2824145,0.0,1.0
2024-03-20,58.54,59.2,57.79,59.0,2038960,58.54,59.2,57.79,59.0,2038960,0.0,1.0
2024-03-21,58.7,59.3,58.18,58.98,1943953,58.7,59.3,58.18,58.98,1943953,0.0,1.0
2024-03-22,58.27,58.95,58.01,58.11,1628182,58.27,58.95,58.01,58.11,1628182,0.0,1.0
2024-03-25,58.63,58.8999,57.74,57.91,1475221,58.63,58.8999,57.74,57.91,1475221,0.0,1.0
2024-03-26,58.0,60.48,57.95,59.0,2746133,58.0,60.48,57.95,59.0,2746133,0.0,1.0
2024-03-27,59.27,59.29,57.995,58.52,1353835,59.27,59.29,57.995,58.52,1353835,0.0,1.0
2024-03-28,59.55,60.09,59.4,59.59,1425503,59.55,60.09,59.4,59.59,1425503,0.0,1.0
2024-04-01,58.23,59.7079,58.22,59.32,1473187,58.23,59.7079,58.22,59.32,1473187,0.0,1.0
2024-04-02,58.59,58.76,56.83,57.63,1730386,58.59,58.76,56.83,57.63,1730386,0.0,1.0
2024-04-03,60.55,60.59,58.06,58.1,2199006,60.55,60.59,58.06,58.1,2199006,0.0,1.0
2024-04-04,58.8,61.35,58.58,61.1,2052098,58.8,61.35,58.58,61.1,2052098,0.0,1.0
2024-04-05,59.47,59.57,58.26,58.5,1347308,59.47,59.57,58.26,58.5,1347308,0.0,1.0
2024-04-08,59.66,60.35,59.18,59.31,1331118,59.66,60.35,59.18,59.31,1331118,0.0,1.0
2024-04-09,60.14,60.36,59.605,59.68,1608174,60.14,60.36,59.605,59.68,1608174,0.0,1.0
2024-04-10,59.25,59.6,58.24,58.97,1266037,59.25,59.6,58.24,58.97,1266037,0.0,1.0
2024-04-11,59.48,59.71,58.59,59.1,1128518,59.48,59.71,58.59,59.1,1128518,0.0,1.0
2024-04-12,58.9,61.465,58.77,60.04,2378280,58.9,61.465,58.77,60.04,2378280,0.0,1.0
2024-04-15,56.67,58.88,56.37,58.87,1985910,56.67,58.88,56.37,58.87,1985910,0.0,1.0
2024-04-16,57.74,58.0,55.88,55.88,1384265,57.74,58.0,55.88,55.88,1384265,0.0,1.0
2024-04-17,58.06,58.57,57.12,58.0,1185874,58.06,58.57,57.12,58.0,1185874,0.0,1.0
2024-04-18,57.04,58.33,56.9145,58.3,1205832,57.04,58.33,56.9145,58.3,1205832,0.0,1.0
2024-04-19,55.7,56.79,55.52,56.77,2197586,55.7,56.79,55.52,56.77,2197586,0.0,1.0
2024-04-22,55.84,56.05,54.64,55.88,1644036,55.84,56.05,54.64,55.88,1644036,0.0,1.0
2024-04-23,56.71,57.44,55.73,56.02,1574299,56.71,57.44,55.73,56.02,1574299,0.0,1.0
2024-04-24,57.29,57.57,56.36,56.6,937510,57.29,57.57,56.36,56.6,937510,0.0,1.0
2024-04-25,57.35,57.53,55.95,56.01,846344,57.35,57.53,55.95,56.01,846344,0.0,1.0
2024-04-26,57.2,58.01,56.93,58.0,1117148,57.2,58.01,56.93,58.0,1117148,0.0,1.0
2024-04-29,57.1,58.1173,56.91,57.6,878186,57.1,58.1173,56.91,57.6,878186,0.0,1.0
2024-04-30,56.6,56.84,56.25,56.7,1349743,56.6,56.84,56.25,56.7,1349743,0.0,1.0
2024-05-01,57.3,58.52,55.73,56.36,1352563,57.3,58.52,55.73,56.36,1352563,0.0,1.0
2024-05-02,58.76,58.8,56.97,57.67,1068048,58.76,58.8,56.97,57.67,1068048,0.0,1.0
2024-05-03,59.8,59.998,58.84,59.8,1294556,59.8,59.998,58.84,59.8,1294556,0.0,1.0
2024-05-06,59.5,60.42,58.92,60.03,1369536,59.5,60.42,58.92,60.03,1369536,0.0,1.0
2024-05-07,58.31,59.98,58.06,59.93,1518167,58.31,59.98,58.06,59.93,1518167,0.0,1.0
2024-05-08,57.51,58.27,57.32,57.74,1288963,57.51,58.27,57.32,57.74,1288963,0.0,1.0
2024-05-09,57.28,57.94,57.13,57.75,1424054,57.28,57.94,57.13,57.75,1424054,0.0,1.0
2024-05-10,58.03,58.21,57.18,57.28,988430,58.03,58.21,57.18,57.28,988430,0.0,1.0
2024-05-13,59.76,59.93,58.015,58.03,1387336,59.76,59.93,58.015,58.03,1387336,0.0,1.0
2024-05-14,59.73,60.725,59.67,59.85,1522659,59.73,60.725,59.67,59.85,1522659,0.0,1.0
2024-05-15,61.13,61.14,59.6501,60.2,1391320,61.13,61.14,59.6501,60.2,1391320,0.0,1.0
2024-05-16,59.9,61.0,59.77,61.0,1464149,59.9,61.0,59.77,61.0,1464149,0.0,1.0
2024-05-17,60.215,60.56,59.775,59.95,676092,60.215,60.56,59.775,59.95,676092,0.0,1.0
2024-05-20,60.5,60.51,59.35,60.18,1153269,60.5,60.51,59.35,60.18,1153269,0.0,1.0
2024-05-21,59.89,60.69,59.69,60.2,1053041,59.89,60.69,59.69,60.2,1053041,0.0,1.0
2024-05-22,58.04,60.3299,57.39,60.0,1747943,58.04,60.3299,57.39,60.0,1747943,0.0,1.0
2024-05-23,57.32,58.77,57.13,58.45,1277660,57.32,58.77,57.13,58.45,1277660,0.0,1.0
2024-05-24,56.93,57.56,56.42,56.82,1457963,56.93,57.56,56.42,56.82,1457963,0.0,1.0
2024-05-28,57.71,58.01,56.74,57.29,1449839,57.71,58.01,56.74,57.29,1449839,0.0,1.0
2024-05-29,58.5,58.75,57.0,57.01,1240362,58.5,58.75,57.0,57.01,1240362,0.0,1.0
2024-05-30,54.69,57.855,54.635,57.79,2333709,54.69,57.855,54.635,57.79,2333709,0.0,1.0
2024-05-31,54.74,54.985,53.5001,54.92,3351925,54.74,54.985,53.5001,54.92,3351925,0.0,1.0
2024-06-03,53.44,54.9,52.35,54.89,3242785,53.44,54.9,52.35,54.89,3242785,0.0,1.0
2024-06-04,53.2,54.045,53.1,53.77,2115602,53.2,54.045,53.1,53.77,2115602,0.0,1.0
2024-06-05,53.54,54.08,52.83,53.4,3056451,53.54,54.08,52.83,53.4,3056451,0.0,1.0
2024-06-06,54.6,54.76,53.53,53.53,7856162,54.6,54.76,53.53,53.53,7856162,0.0,1.0
2024-06-07,52.05,53.15,48.7,51.38,17995065,52.05,53.15,48.7,51.38,17995065,0.0,1.0
2024-06-10,50.99,51.7,50.44,51.67,3388189,50.99,51.7,50.44,51.67,3388189,0.0,1.0
2024-06-11,52.07,52.38,50.5,50.98,2562378,52.07,52.38,50.5,50.98,2562378,0.0,1.0
2024-06-12,51.32,53.68,51.175,52.61,2696113,51.32,53.68,51.175,52.61,2696113,0.0,1.0
2024-06-13,51.18,52.09,50.835,51.73,2930752,51.18,52.09,50.835,51.73,2930752,0.0,1.0
2024-06-14,50.84,51.28,50.71,50.99,1873704,50.84,51.28,50.71,50.99,1873704,0.0,1.0
2024-06-17,51.03,51.169,49.81,50.55,2480592,51.03,51.169,49.81,50.55,2480592,0.0,1.0
2024-06-18,50.97,51.8,50.935,51.09,1975568,50.97,51.8,50.935,51.09,1975568,0.0,1.0
2024-06-20,52.2,52.3,49.9,50.6,2832377,52.2,52.3,49.9,50.6,2832377,0.0,1.0
2024-06-21,52.74,52.92,51.7713,52.13,6601478,52.74,52.92,51.7713,52.13,6601478,0.0,1.0
2024-06-24,51.69,52.84,51.52,52.2,2029165,51.69,52.84,51.52,52.2,2029165,0.0,1.0
2024-06-25,51.54,51.85,51.14,51.77,2225361,51.54,51.85,51.14,51.77,2225361,0.0,1.0
2024-06-26,51.62,51.85,51.29,51.61,2231873,51.62,51.85,51.29,51.61,2231873,0.0,1.0
2024-06-27,52.69,53.35,51.415,51.49,2345343,52.69,53.35,51.415,51.49,2345343,0.0,1.0
2024-06-28,53.5,53.655,52.64,52.64,3048907,53.5,53.655,52.64,52.64,3048907,0.0,1.0
2024-07-01,55.14,55.19,53.52,53.62,2635877,55.14,55.19,53.52,53.62,2635877,0.0,1.0
2024-07-02,54.32,55.86,54.27,55.2,2352883,54.32,55.86,54.27,55.2,2352883,0.0,1.0
2024-07-03,54.13,54.47,53.85,54.12,1587705,54.13,54.47,53.85,54.12,1587705,0.0,1.0
2024-07-05,54.46,55.2,53.87,54.09,1621111,54.46,55.2,53.87,54.09,1621111,0.0,1.0
2024-07-08,53.83,54.42,53.2601,54.39,1579430,53.83,54.42,53.2601,54.39,1579430,0.0,1.0
2024-07-09,51.91,53.73,51.88,53.49,2144060,51.91,53.73,51.88,53.49,2144060,0.0,1.0
2024-07-10,53.79,53.86,51.58,52.13,2380336,53.79,53.86,51.58,52.13,2380336,0.0,1.0
2024-07-11,54.29,55.05,53.61,54.21,1574591,54.29,55.05,53.61,54.21,1574591,0.0,1.0
2024-07-12,56.38,56.73,54.25,54.3,2428777,56.38,56.73,54.25,54.3,2428777,0.0,1.0
2024-07-15,57.135,57.78,55.84,56.62,3266544,57.135,57.78,55.84,56.62,3266544,0.0,1.0
2024-07-16,56.9,58.096,56.52,57.24,1966340,56.9,58.096,56.52,57.24,1966340,0.0,1.0
2024-07-17,56.18,57.6,55.87,56.65,1540599,56.18,57.6,55.87,56.65,1540599,0.0,1.0
2024-07-18,54.59,56.59,54.4301,56.27,1859968,54.59,56.59,54.4301,56.27,1859968,0.0,1.0
2024-07-19,55.89,55.92,53.85,54.35,1240997,55.89,55.92,53.85,54.35,1240997,0.0,1.0
2024-07-22,56.62,56.8,55.15,56.1,1030051,56.62,56.8,55.15,56.1,1030051,0.0,1.0
2024-07-23,56.11,57.43,56.0,56.71,1250582,56.11,57.43,56.0,56.71,1250582,0.0,1.0
2024-07-24,53.8,56.72,53.76,56.0,1413173,53.8,56.72,53.76,56.0,1413173,0.0,1.0
2024-07-25,55.1,55.92,53.87,54.16,1339489,55.1,55.92,53.87,54.16,1339489,0.0,1.0
2024-07-26,55.9,56.5,55.3,55.78,1008983,55.9,56.5,55.3,55.78,1008983,0.0,1.0
2024-07-29,55.77,56.465,55.5628,55.94,925460,55.77,56.465,55.5628,55.94,925460,0.0,1.0
2024-07-30,55.43,55.895,55.03,55.87,1298082,55.43,55.895,55.03,55.87,1298082,0.0,1.0
2024-07-31,55.48,56.43,55.44,56.0,1470408,55.48,56.43,55.44,56.0,1470408,0.0,1.0
2024-08-01,53.61,55.54,53.15,55.44,2182043,53.61,55.54,53.15,55.44,2182043,0.0,1.0
2024-08-02,51.73,52.89,50.84,52.42,2023722,51.73,52.89,50.84,52.42,2023722,0.0,1.0
2024-08-05,49.73,50.65,48.8,49.0,1959161,49.73,50.65,48.8,49.0,1959161,0.0,1.0
2024-08-06,50.58,51.57,50.16,50.43,1774849,50.58,51.57,50.16,50.43,1774849,0.0,1.0
2024-08-07,51.05,52.99,50.96,51.38,1658324,51.05,52.99,50.96,51.38,1658324,0.0,1.0
2024-08-08,52.1,52.18,50.78,51.85,1536015,52.1,52.18,50.78,51.85,1536015,0.0,1.0
2024-08-09,52.52,53.135,51.64,52.02,1120462,52.52,53.135,51.64,52.02,1120462,0.0,1.0
2024-08-12,52.02,52.52,51.68,52.43,1061765,52.02,52.52,51.68,52.43,1061765,0.0,1.0
2024-08-13,53.59,53.78,52.04,52.07,1655177,53.59,53.78,52.04,52.07,1655177,0.0,1.0
2024-08-14,55.59,55.67,53.755,53.91,1723451,55.59,55.67,53.755,53.91,1723451,0.0,1.0
2024-08-15,56.46,56.73,56.0,56.48,1263096,56.46,56.73,56.0,56.48,1263096,0.0,1.0
2024-08-16,56.8,57.06,55.84,56.45,1250291,56.8,57.06,55.84,56.45,1250291,0.0,1.0
2024-08-19,57.19,57.88,56.51,56.51,1282207,57.19,57.88,56.51,56.51,1282207,0.0,1.0
2024-08-20,56.87,57.07,55.82,57.02,1331214,56.87,57.07,55.82,57.02,1331214,0.0,1.0
2024-08-21,56.79,56.94,56.23,56.91,1193666,56.79,56.94,56.23,56.91,1193666,0.0,1.0
2024-08-22,56.7,58.13,56.57,56.93,1311849,56.7,58.13,56.57,56.93,1311849,0.0,1.0
2024-08-23,57.44,57.87,56.71,56.88,1297885,57.44,57.87,56.71,56.88,1297885,0.0,1.0
2024-08-26,58.72,59.46,57.395,57.59,2306335,58.72,59.46,57.395,57.59,2306335,0.0,1.0
2024-08-27,58.46,58.62,57.83,57.83,1173241,58.46,58.62,57.83,57.83,1173241,0.0,1.0
2024-08-28,57.66,58.31,57.15,58.31,1267681,57.66,58.31,57.15,58.31,1267681,0.0,1.0
2024-08-29,59.03,59.671,58.09,58.34,1619942,59.03,59.671,58.09,58.34,1619942,0.0,1.0
2024-08-30,59.21,59.78,58.66,59.41,3189956,59.21,59.78,58.66,59.41,3189956,0.0,1.0
2024-09-03,57.91,59.53,57.7,59.21,2345682,57.91,59.53,57.7,59.21,2345682,0.0,1.0
2024-09-04,57.42,57.46,56.33,57.14,1861446,57.42,57.46,56.33,57.14,1861446,0.0,1.0
2024-09-05,56.93,57.43,56.5,57.43,4482916,56.93,57.43,56.5,57.43,4482916,0.0,1.0
2024-09-06,59.19,61.09,57.32,60.24,8230774,59.19,61.09,57.32,60.24,8230774,0.0,1.0
2024-09-09,56.04,59.2,55.41,58.62,4949350,56.04,59.2,55.41,58.62,4949350,0.0,1.0
2024-09-10,54.56,56.5,54.51,56.4,3181598,54.56,56.5,54.51,56.4,3181598,0.0,1.0
2024-09-11,55.31,55.71,54.315,54.5,2450274,55.31,55.71,54.315,54.5,2450274,0.0,1.0
2024-09-12,56.49,56.98,55.56,55.83,2226500,56.49,56.98,55.56,55.83,2226500,0.0,1.0
2024-09-13,56.63,57.15,56.135,56.48,2138564,56.63,57.15,56.135,56.48,2138564,0.0,1.0
2024-09-16,56.76,57.38,56.19,56.56,2530187,56.76,57.38,56.19,56.56,2530187,0.0,1.0
2024-09-17,55.69,57.32,55.24,56.91,1838406,55.69,57.32,55.24,56.91,1838406,0.0,1.0
2024-09-18,56.64,57.01,55.141,55.34,2381348,56.64,57.01,55.141,55.34,2381348,0.0,1.0
2024-09-19,57.91,58.41,56.7,57.41,2539728,57.91,58.41,56.7,57.41,2539728,0.0,1.0
2024-09-20,57.97,58.4,57.5792,57.78,3526397,57.97,58.4,57.5792,57.78,3526397,0.0,1.0
2024-09-23,58.85,58.85,58.0,58.45,1794402,58.85,58.85,58.0,58.45,1794402,0.0,1.0
2024-09-24,58.66,59.58,58.275,59.0,2043540,58.66,59.58,58.275,59.0,2043540,0.0,1.0
2024-09-25,60.55,60.585,58.33,58.67,3088964,60.55,60.585,58.33,58.67,3088964,0.0,1.0
2024-09-26,62.53,63.37,60.57,61.12,4724957,62.53,63.37,60.57,61.12,4724957,0.0,1.0
2024-09-27,61.67,62.75,61.46,61.95,2162051,61.67,62.75,61.46,61.95,2162051,0.0,1.0
2024-09-30,62.09,62.16,60.73,61.61,2414942,62.09,62.16,60.73,61.61,2414942,0.0,1.0
2024-10-01,61.42,63.155,61.38,62.09,2242991,61.42,63.155,61.38,62.09,2242991,0.0,1.0
2024-10-02,62.33,62.42,60.6,61.32,2104014,62.33,62.42,60.6,61.32,2104014,0.0,1.0
2024-10-03,62.98,63.03,61.91,62.01,2210837,62.98,63.03,61.91,62.01,2210837,0.0,1.0
2024-10-04,63.84,64.3,63.4,63.96,2300758,63.84,64.3,63.4,63.96,2300758,0.0,1.0
2024-10-07,62.78,64.47,62.66,63.63,1931845,62.78,64.47,62.66,63.63,1931845,0.0,1.0
2024-10-08,66.89,68.64,66.32,67.89,14188182,66.89,68.64,66.32,67.89,14188182,0.0,1.0
2024-10-09,69.25,69.36,66.87,66.88,6963505,69.25,69.36,66.87,66.88,6963505,0.0,1.0
2024-10-10,69.22,69.54,68.14,68.73,33210279,69.22,69.54,68.14,68.73,33210279,0.0,1.0
2024-10-11,68.89,69.78,68.62,69.06,4739372,68.89,69.78,68.62,69.06,4739372,0.0,1.0
2024-10-14,68.86,70.19,68.22,69.11,2695227,68.86,70.19,68.22,69.11,2695227,0.0,1.0
2024-10-15,70.04,70.085,68.51,68.99,3062283,70.04,70.085,68.51,68.99,3062283,0.0,1.0
2024-10-16,72.6,72.64,69.88,70.11,5095079,72.6,72.64,69.88,70.11,5095079,0.0,1.0
2024-10-17,72.5,73.8,71.77,72.54,3569009,72.5,73.8,71.77,72.54,3569009,0.0,1.0
2024-10-18,72.3,73.19,72.1,72.46,2316479,72.3,73.19,72.1,72.46,2316479,0.0,1.0
2024-10-21,71.78,72.95,71.51,72.2,2789828,71.78,72.95,71.51,72.2,2789828,0.0,1.0
2024-10-22,70.68,71.71,69.59,71.71,4542095,70.68,71.71,69.59,71.71,4542095,0.0,1.0
2024-10-23,70.56,70.87,69.77,70.68,2896269,70.56,70.87,69.77,70.68,2896269,0.0,1.0
2024-10-24,70.58,71.85,70.1254,70.61,2271638,70.58,71.85,70.1254,70.61,2271638,0.0,1.0
2024-10-25,68.99,70.96,68.64,70.49,2564023,68.99,70.96,68.64,70.49,2564023,0.0,1.0
2024-10-28,69.58,70.17,69.27,69.7,1651522,69.58,70.17,69.27,69.7,1651522,0.0,1.0
2024-10-29,70.15,70.58,68.79,69.49,1811684,70.15,70.58,68.79,69.49,1811684,0.0,1.0
2024-10-30,68.98,70.33,68.81,69.62,1802106,68.98,70.33,68.81,69.62,1802106,0.0,1.0
2024-10-31,69.38,70.0,68.58,68.74,1544094,69.38,70.0,68.58,68.74,1544094,0.0,1.0
2024-11-01,71.11,71.3002,69.6,69.87,2594606,71.11,71.3002,69.6,69.87,2594606,0.0,1.0
2024-11-04,69.85,70.93,69.2802,70.79,1956121,69.85,70.93,69.2802,70.79,1956121,0.0,1.0
2024-11-05,72.25,72.32,69.86,70.0,1693340,72.25,72.32,69.86,70.0,1693340,0.0,1.0
2024-11-06,75.51,75.88,73.3023,73.85,2860745,75.51,75.88,73.3023,73.85,2860745,0.0,1.0
2024-11-07,76.47,76.94,75.17,75.56,1839008,76.47,76.94,75.17,75.56,1839008,0.0,1.0
2024-11-08,79.38,79.5,76.48,76.48,2658869,79.38,79.5,76.48,76.48,2658869,0.0,1.0
2024-11-11,81.22,81.57,79.38,79.79,2450205,81.22,81.57,79.38,79.79,2450205,0.0,1.0
2024-11-12,82.47,82.97,80.13,80.56,2811825,82.47,82.97,80.13,80.56,2811825,0.0,1.0
2024-11-13,81.81,83.68,81.3038,81.74,2368111,81.81,83.68,81.3038,81.74,2368111,0.0,1.0
2024-11-14,80.36,82.22,79.19,81.93,2711388,80.36,82.22,79.19,81.93,2711388,0.0,1.0
2024-11-15,79.11,79.69,78.06,79.39,2165420,79.11,79.69,78.06,79.39,2165420,0.0,1.0
2024-11-18,78.37,79.46,77.78,79.11,1852335,78.37,79.46,77.78,79.11,1852335,0.0,1.0
2024-11-19,79.52,79.75,77.06,77.65,1491947,79.52,79.75,77.06,77.65,1491947,0.0,1.0
2024-11-20,78.81,80.65,77.93,80.03,1232378,78.81,80.65,77.93,80.03,1232378,0.0,1.0
2024-11-21,80.15,80.6,78.44,79.44,1772036,80.15,80.6,78.44,79.44,1772036,0.0,1.0
2024-11-22,83.03,83.18,80.96,80.96,2280712,83.03,83.18,80.96,80.96,2280712,0.0,1.0
2024-11-25,85.51,86.5,84.17,84.25,7870208,85.51,86.5,84.17,84.25,7870208,0.0,1.0
2024-11-26,85.3,86.75,84.6,85.98,2691177,85.3,86.75,84.6,85.98,2691177,0.0,1.0
2024-11-27,80.38,85.17,80.25,85.1,2769674,80.38,85.17,80.25,85.1,2769674,0.0,1.0
2024-11-29,79.69,81.763,79.53,81.0,1342946,79.69,81.763,79.53,81.0,1342946,0.0,1.0
2024-12-02,80.26,81.79,79.4,79.59,2346850,80.26,81.79,79.4,79.59,2346850,0.0,1.0
2024-12-03,80.45,80.51,79.06,80.26,2661883,80.45,80.51,79.06,80.26,2661883,0.0,1.0
2024-12-04,83.99,84.2,82.1107,82.24,2768931,83.99,84.2,82.1107,82.24,2768931,0.0,1.0
2024-12-05,83.68,84.35,82.79,83.59,5967296,83.68,84.35,82.79,83.59,5967296,0.0,1.0
2024-12-06,106.99,107.8599,95.33,96.0,19823661,106.99,107.8599,95.33,96.0,19823661,0.0,1.0
2024-12-09,102.26,106.05,102.1452,106.05,6538879,102.26,106.05,102.1452,106.05,6538879,0.0,1.0
2024-12-10,95.85,101.305,95.14,101.0,6788341,95.85,101.305,95.14,101.0,6788341,0.0,1.0
2024-12-11,94.75,97.8599,94.53,96.8,4027075,94.75,97.8599,94.53,96.8,4027075,0.0,1.0
2024-12-12,94.52,95.6999,93.1514,93.9,2549169,94.52,95.6999,93.1514,93.9,2549169,0.0,1.0
2024-12-13,94.48,96.61,93.3901,94.6,2691817,94.48,96.61,93.3901,94.6,2691817,0.0,1.0
2024-12-16,97.83,97.92,93.9401,94.6,4823201,97.83,97.92,93.9401,94.6,4823201,0.0,1.0
2024-12-17,98.17,98.49,95.31,96.77,3815912,98.17,98.49,95.31,96.77,3815912,0.0,1.0
2024-12-18,92.71,99.705,91.5,97.64,5855937,92.71,99.705,91.5,97.64,5855937,0.0,1.0
2024-12-19,94.15,95.42,92.42,94.06,3281301,94.15,95.42,92.42,94.06,3281301,0.0,1.0
2024-12-20,94.41,96.14,92.22,92.96,12504310,94.41,96.14,92.22,92.96,12504310,0.0,1.0
2024-12-23,95.8,96.145,93.55,94.73,1744580,95.8,96.145,93.55,94.73,1744580,0.0,1.0
2024-12-24,94.85,96.32,94.5909,95.33,1287906,94.85,96.32,94.5909,95.33,1287906,0.0,1.0
2024-12-26,95.77,95.87,93.95,94.04,1519238,95.77,95.87,93.95,94.04,1519238,0.0,1.0
2024-12-27,93.0,95.45,92.17,95.3,1510783,93.0,95.45,92.17,95.3,1510783,0.0,1.0
2024-12-30,91.7,93.0,90.64,92.1,2442913,91.7,93.0,90.64,92.1,2442913,0.0,1.0
2024-12-31,89.94,92.44,89.649,91.5,1759988,89.94,92.44,89.649,91.5,1759988,0.0,1.0
2025-01-02,90.35,90.895,89.12,90.52,1631581,90.35,90.895,89.12,90.52,1631581,0.0,1.0
2025-01-03,90.21,92.585,89.6,90.89,1843617,90.21,92.585,89.6,90.89,1843617,0.0,1.0
2025-01-06,91.16,93.44,90.665,91.16,1903481,91.16,93.44,90.665,91.16,1903481,0.0,1.0
2025-01-07,88.26,91.25,87.325,90.95,2293035,88.26,91.25,87.325,90.95,2293035,0.0,1.0
2025-01-08,89.51,90.13,87.08,88.13,2118676,89.51,90.13,87.08,88.13,2118676,0.0,1.0
2025-01-10,90.42,92.12,88.41,89.27,3727450,90.42,92.12,88.41,89.27,3727450,0.0,1.0
2025-01-13,90.02,90.86,87.7966,89.16,2368599,90.02,90.86,87.7966,89.16,2368599,0.0,1.0
2025-01-14,90.09,92.59,89.63,90.35,2117139,90.09,92.59,89.63,90.35,2117139,0.0,1.0
2025-01-15,91.34,92.405,89.7,91.88,2203876,91.34,92.405,89.7,91.88,2203876,0.0,1.0
2025-01-16,91.16,92.2399,89.92,91.56,1622714,91.16,92.2399,89.92,91.56,1622714,0.0,1.0
2025-01-17,89.6,93.98,89.04,92.65,2385004,89.6,93.98,89.04,92.65,2385004,0.0,1.0
2025-01-21,91.36,91.78,88.71,91.0,1912487,91.36,91.78,88.71,91.0,1912487,0.0,1.0
2025-01-22,91.76,92.61,91.18,92.18,1156087,91.76,92.61,91.18,92.18,1156087,0.0,1.0
2025-01-23,90.54,91.33,89.34,90.84,1575876,90.54,91.33,89.34,90.84,1575876,0.0,1.0
2025-01-24,91.6,92.97,90.2001,91.3,2253063,91.6,92.97,90.2001,91.3,2253063,0.0,1.0
2025-01-27,92.26,94.66,88.6,88.86,2062369,92.26,94.66,88.6,88.86,2062369,0.0,1.0
2025-01-28,97.7,99.09,91.5,92.28,3296067,97.7,99.09,91.5,92.28,3296067,0.0,1.0
2025-01-29,95.46,97.5,93.9,97.43,1691591,95.46,97.5,93.9,97.43,1691591,0.0,1.0
2025-01-30,95.85,96.8667,94.51,95.85,1647372,95.85,96.8667,94.51,95.85,1647372,0.0,1.0
2025-01-31,96.73,98.5999,96.055,96.92,2805406,96.73,98.5999,96.055,96.92,2805406,0.0,1.0
2025-02-03,96.5,97.09,91.63,93.062,2720433,96.5,97.09,91.63,93.062,2720433,0.0,1.0
2025-02-04,96.47,97.8799,95.36,97.0,2383897,96.47,97.8799,95.36,97.0,2383897,0.0,1.0
2025-02-05,96.89,97.43,94.35,96.48,1573963,96.89,97.43,94.35,96.48,1573963,0.0,1.0
2025-02-06,93.85,99.3,92.27,97.73,3125616,93.85,99.3,92.27,97.73,3125616,0.0,1.0
2025-02-07,90.48,94.36,90.36,94.34,2228542,90.48,94.36,90.36,94.34,2228542,0.0,1.0
2025-02-10,90.86,93.065,90.81,91.93,1341443,90.86,93.065,90.81,91.93,1341443,0.0,1.0
2025-02-11,87.92,91.25,86.93,90.09,2041725,87.92,91.25,86.93,90.09,2041725,0.0,1.0
2025-02-12,88.29,88.75,85.4001,86.88,1403939,88.29,88.75,85.4001,86.88,1403939,0.0,1.0
2025-02-13,88.63,89.45,87.78,89.3,1169195,88.63,89.45,87.78,89.3,1169195,0.0,1.0
2025-02-14,87.34,88.0,86.3806,87.82,1247070,87.34,88.0,86.3806,87.82,1247070,0.0,1.0
2025-02-18,87.34,87.525,85.32,87.25,1825374,87.34,87.525,85.32,87.25,1825374,0.0,1.0
2025-02-19,86.73,87.4,85.77,87.01,1735058,86.73,87.4,85.77,87.01,1735058,0.0,1.0
2025-02-20,86.2,86.445,83.81,85.95,1912820,86.2,86.445,83.81,85.95,1912820,0.0,1.0
2025-02-21,83.96,86.2,83.4,86.2,1975632,83.96,86.2,83.4,86.2,1975632,0.0,1.0
2025-02-24,83.69,84.61,81.14,84.13,2019589,83.69,84.61,81.14,84.13,2019589,0.0,1.0
2025-02-25,81.66,82.75,78.5138,82.745,2508058,81.66,82.75,78.5138,82.745,2508058,0.0,1.0
2025-02-26,82.28,83.6,81.86,82.14,1220526,82.28,83.6,81.86,82.14,1220526,0.0,1.0
2025-02-27,81.28,84.782,81.135,84.782,2330116,81.28,84.782,81.135,84.782,2330116,0.0,1.0
2025-02-28,83.17,83.18,79.81,81.02,2317352,83.17,83.18,79.81,81.02,2317352,0.0,1.0
2025-03-03,81.7,84.73,81.07,84.49,1578580,81.7,84.73,81.07,84.49,1578580,0.0,1.0
2025-03-04,82.06,83.22,78.84,80.0,2129711,82.06,83.22,78.84,80.0,2129711,0.0,1.0
2025-03-05,82.36,82.465,80.065,81.52,1657347,82.36,82.465,80.065,81.52,1657347,0.0,1.0
2025-03-06,79.77,81.36,78.025,81.36,2772196,79.77,81.36,78.025,81.36,2772196,0.0,1.0
2025-03-07,79.83,80.4,76.58,78.81,2446833,79.83,80.4,76.58,78.81,2446833,0.0,1.0
2025-03-10,77.86,81.11,76.93,80.0,3218883,77.86,81.11,76.93,80.0,3218883,0.0,1.0
2025-03-11,79.5,81.94,77.32,77.47,2885729,79.5,81.94,77.32,77.47,2885729,0.0,1.0
2025-03-12,80.13,81.425,79.36,80.54,2083604,80.13,81.425,79.36,80.54,2083604,0.0,1.0
2025-03-13,74.7,79.355,74.26,79.16,7260687,74.7,79.355,74.26,79.16,7260687,0.0,1.0
2025-03-14,85.76,88.7,80.75,81.52,11933868,85.76,88.7,80.75,81.52,11933868,0.0,1.0
2025-03-17,83.43,88.32,83.32,87.41,4587253,83.43,88.32,83.32,87.41,4587253,0.0,1.0
2025-03-18,85.01,85.47,82.05,82.59,3245274,85.01,85.47,82.05,82.59,3245274,0.0,1.0
2025-03-19,85.61,86.205,82.355,84.7,2871423,85.61,86.205,82.355,84.7,2871423,0.0,1.0
2025-03-20,85.11,87.49,84.58,84.86,2235167,85.11,87.49,84.58,84.86,2235167,0.0,1.0
2025-03-21,88.06,88.36,83.5,83.94,5052518,88.06,88.36,83.5,83.94,5052518,0.0,1.0
2025-03-24,89.0,89.73,88.13,88.845,2424660,89.0,89.73,88.13,88.845,2424660,0.0,1.0
2025-03-25,89.39,90.82,88.93,89.1,1918456,89.39,90.82,88.93,89.1,1918456,0.0,1.0
2025-03-26,86.91,89.455,86.08,89.38,2035948,86.91,89.455,86.08,89.38,2035948,0.0,1.0
2025-03-27,85.655,86.9,85.44,86.55,1999237,85.655,86.9,85.44,86.55,1999237,0.0,1.0
2025-03-28,83.18,85.57,82.5801,85.13,1504111,83.18,85.57,82.5801,85.13,1504111,0.0,1.0
2025-03-31,81.4,81.825,80.12,81.13,2661918,81.4,81.825,80.12,81.13,2661918,0.0,1.0
2025-04-01,82.69,82.95,79.8,81.47,2065020,82.69,82.95,79.8,81.47,2065020,0.0,1.0
2025-04-02,83.4,84.3,81.15,81.3,1661240,83.4,84.3,81.15,81.3,1661240,0.0,1.0
2025-04-03,77.37,80.81,76.86,79.99,2451471,77.37,80.81,76.86,79.99,2451471,0.0,1.0
2025-04-04,72.21,74.92,70.54,74.05,2882547,72.21,74.92,70.54,74.05,2882547,0.0,1.0
2025-04-07,71.95,74.42,67.3,67.77,4106873,71.95,74.42,67.3,67.77,4106873,0.0,1.0
2025-04-08,70.35,75.76,69.31,74.28,2805998,70.35,75.76,69.31,74.28,2805998,0.0,1.0
2025-04-09,78.59,79.1,69.435,69.48,3473436,78.59,79.1,69.435,69.48,3473436,0.0,1.0
2025-04-10,73.22,76.6064,71.37,75.85,2228179,73.22,76.6064,71.37,75.85,2228179,0.0,1.0
2025-04-11,74.35,74.69,71.72,73.625,2009034,74.35,74.69,71.72,73.625,2009034,0.0,1.0
2025-04-14,75.26,76.98,74.41,76.07,2095555,75.26,76.98,74.41,76.07,2095555,0.0,1.0
2025-04-15,77.49,77.77,75.0,75.46,2431415,77.49,77.77,75.0,75.46,2431415,0.0,1.0
2025-04-16,76.39,78.63,75.32,76.65,2310464,76.39,78.63,75.32,76.65,2310464,0.0,1.0
2025-04-17,75.42,77.25,74.93,77.0,1308230,75.42,77.25,74.93,77.0,1308230,0.0,1.0
2025-04-21,71.89,75.12,71.29,75.12,1426530,71.89,75.12,71.29,75.12,1426530,0.0,1.0
2025-04-22,74.2,74.66,72.7335,73.03,1551313,74.2,74.66,72.7335,73.03,1551313,0.0,1.0
2025-04-23,78.01,80.6,77.625,78.275,1645786,78.01,80.6,77.625,78.275,1645786,0.0,1.0
2025-04-24,81.67,82.51,78.24,78.24,2278795,81.67,82.51,78.24,78.24,2278795,0.0,1.0
2025-04-25,82.81,83.35,81.35,81.63,1051623,82.81,83.35,81.35,81.63,1051623,0.0,1.0
2025-04-28,82.03,83.7,81.21,82.21,1316934,82.03,83.7,81.21,82.21,1316934,0.0,1.0
2025-04-29,82.27,82.84,81.505,81.69,976124,82.27,82.84,81.505,81.69,976124,0.0,1.0
2025-04-30,81.75,81.8,79.6233,80.12,1755720,81.75,81.8,79.6233,80.12,1755720,0.0,1.0
2025-05-01,80.85,83.41,80.77,82.4,1818557,80.85,83.41,80.77,82.4,1818557,0.0,1.0
2025-05-02,82.13,82.58,81.01,81.62,1475689,82.13,82.58,81.01,81.62,1475689,0.0,1.0
2025-05-05,82.44,83.77,81.14,81.15,973763,82.44,83.77,81.14,81.15,973763,0.0,1.0
2025-05-06,81.65,82.7,80.54,81.0,1062310,81.65,82.7,80.54,81.0,1062310,0.0,1.0
2025-05-07,82.24,83.22,81.045,82.005,2028723,82.24,83.22,81.045,82.005,2028723,0.0,1.0
2025-05-08,84.14,85.1755,83.1,83.23,1443523,84.14,85.1755,83.1,83.23,1443523,0.0,1.0
2025-05-09,83.29,84.96,82.9,84.5,861425,83.29,84.96,82.9,84.5,861425,0.0,1.0
2025-05-12,87.86,88.06,85.6,86.18,1711994,87.86,88.06,85.6,86.18,1711994,0.0,1.0
2025-05-13,90.34,90.66,87.68,88.05,2014623,90.34,90.66,87.68,88.05,2014623,0.0,1.0
2025-05-14,90.27,92.17,89.58,90.26,1763754,90.27,92.17,89.58,90.26,1763754,0.0,1.0
2025-05-15,90.55,90.63,88.49,89.85,1422604,90.55,90.63,88.49,89.85,1422604,0.0,1.0
2025-05-16,92.42,92.97,90.85,91.135,2012016,92.42,92.97,90.85,91.135,2012016,0.0,1.0
2025-05-19,91.31,92.0,90.35,90.89,1508020,91.31,92.0,90.35,90.89,1508020,0.0,1.0
2025-05-20,89.73,90.97,88.79,90.64,2053340,89.73,90.97,88.79,90.64,2053340,0.0,1.0
2025-05-21,85.43,88.735,85.265,88.5,2079149,85.43,88.735,85.265,88.5,2079149,0.0,1.0
2025-05-22,86.53,87.22,84.68,85.445,1449673,86.53,87.22,84.68,85.445,1449673,0.0,1.0
2025-05-23,84.61,85.66,84.36,84.51,1339096,84.61,85.66,84.36,84.51,1339096,0.0,1.0
2025-05-27,86.25,86.49,85.17,86.32,1783774,86.25,86.49,85.17,86.32,1783774,0.0,1.0
2025-05-28,85.83,87.53,85.6,86.0,2162263,85.83,87.53,85.6,86.0,2162263,0.0,1.0
2025-05-29,85.71,86.37,84.3601,86.14,1714677,85.71,86.37,84.3601,86.14,1714677,0.0,1.0
2025-05-30,88.61,88.96,84.82,85.7,5728065,88.61,88.96,84.82,85.7,5728065,0.0,1.0
2025-06-02,89.2,89.3,86.46,88.3,2056807,89.2,89.3,86.46,88.3,2056807,0.0,1.0
2025-06-03,91.61,91.71,88.77,89.45,2840461,91.61,91.71,88.77,89.45,2840461,0.0,1.0
2025-06-04,93.84,93.98,91.37,92.0,3746362,93.84,93.98,91.37,92.0,3746362,0.0,1.0
2025-06-05,92.9,94.67,92.35,94.1,7049379,92.9,94.67,92.35,94.1,7049379,0.0,1.0
2025-06-06,75.28,78.4,74.85,76.775,22602977,75.28,78.4,74.85,76.775,22602977,0.0,1.0
2025-06-09,78.58,79.28,74.85,75.72,10368622,78.58,79.28,74.85,75.72,10368622,0.0,1.0
2025-06-10,77.04,78.54,76.54,78.48,5571206,77.04,78.54,76.54,78.48,5571206,0.0,1.0
2025-06-11,76.24,77.365,75.79,77.365,4495643,76.24,77.365,75.79,77.365,4495643,0.0,1.0
2025-06-12,76.01,77.98,75.81,75.925,3487154,76.01,77.98,75.81,75.925,3487154,0.0,1.0
2025-06-13,74.06,75.65,73.62,75.405,3326781,74.06,75.65,73.62,75.405,3326781,0.0,1.0
2025-06-16,75.68,76.34,74.37,74.37,3790289,75.68,76.34,74.37,74.37,3790289,0.0,1.0
2025-06-17,74.81,76.26,74.78,74.87,3051888,74.81,76.26,74.78,74.87,3051888,0.0,1.0
2025-06-18,75.25,75.68,74.25,74.71,3737905,75.25,75.68,74.25,74.71,3737905,0.0,1.0
2025-06-20,75.13,75.7724,73.9,74.28,4875174,75.13,75.7724,73.9,74.28,4875174,0.0,1.0
2025-06-23,73.92,75.28,73.6,74.9,3026238,73.92,75.28,73.6,74.9,3026238,0.0,1.0
2025-06-24,75.64,75.97,74.385,74.95,2583187,75.64,75.97,74.385,74.95,2583187,0.0,1.0
2025-06-25,75.01,76.09,74.68,75.94,2139956,75.01,76.09,74.68,75.94,2139956,0.0,1.0
2025-06-26,75.55,76.07,74.5,75.175,2026727,75.55,76.07,74.5,75.175,2026727,0.0,1.0
2025-06-27,76.47,76.815,75.495,75.82,3302235,76.47,76.815,75.495,75.82,3302235,0.0,1.0
2025-06-30,77.89,77.98,76.6883,77.05,2376503,77.89,77.98,76.6883,77.05,2376503,0.0,1.0
2025-07-01,77.36,78.17,76.48,77.485,2852670,77.36,78.17,76.48,77.485,2852670,0.0,1.0
2025-07-02,77.15,77.38,76.215,76.87,1921590,77.15,77.38,76.215,76.87,1921590,0.0,1.0
2025-07-03,79.02,79.207,76.99,77.0,1921166,79.02,79.207,76.99,77.0,1921166,0.0,1.0
2025-07-07,77.64,79.1999,77.15,78.325,2264338,77.64,79.1999,77.15,78.325,2264338,0.0,1.0
2025-07-08,77.95,78.37,77.22,78.0,1879162,77.95,78.37,77.22,78.0,1879162,0.0,1.0
2025-07-09,79.58,79.8,77.3955,78.03,1989429,79.58,79.8,77.3955,78.03,1989429,0.0,1.0
2025-07-10,76.36,79.255,75.99,79.075,3471820,76.36,79.255,75.99,79.075,3471820,0.0,1.0
2025-07-11,73.55,75.9,73.28,75.75,3298155,73.55,75.9,73.28,75.75,3298155,0.0,1.0
2025-07-14,76.21,76.69,74.1247,74.54,3033561,76.21,76.69,74.1247,74.54,3033561,0.0,1.0
2025-07-15,75.77,77.58,75.77,76.5,2989068,75.77,77.58,75.77,76.5,2989068,0.0,1.0
2025-07-16,77.14,77.405,75.4,76.26,2131172,77.14,77.405,75.4,76.26,2131172,0.0,1.0
2025-07-17,77.62,77.79,76.385,77.2,2304319,77.62,77.79,76.385,77.2,2304319,0.0,1.0
2025-07-18,79.37,79.38,77.35,78.24,1957340,79.37,79.38,77.35,78.24,1957340,0.0,1.0
2025-07-21,79.34,80.85,78.28,79.77,2659557,79.34,80.85,78.28,79.77,2659557,0.0,1.0
2025-07-22,81.38,81.65,78.76,79.34,2107370,81.38,81.65,78.76,79.34,2107370,0.0,1.0
2025-07-23,81.41,81.71,80.08,81.62,1711696,81.41,81.71,80.08,81.62,1711696,0.0,1.0
2025-07-24,80.33,81.73,79.62,81.14,1944808,80.33,81.73,79.62,81.14,1944808,0.0,1.0
2025-07-25,79.87,80.83,79.6,80.63,1711217,79.87,80.83,79.6,80.63,1711217,0.0,1.0
2025-07-28,80.39,81.1596,79.5,79.95,1566890,80.39,81.1596,79.5,79.95,1566890,0.0,1.0
2025-07-29,79.88,81.3,79.43,80.85,1151799,79.88,81.3,79.43,80.85,1151799,0.0,1.0
2025-07-30,77.96,79.99,77.34,79.88,1745095,77.96,79.99,77.34,79.88,1745095,0.0,1.0
2025-07-31,75.64,78.38,75.595,78.38,1847634,75.64,78.38,75.595,78.38,1847634,0.0,1.0
2025-08-01,73.84,75.135,73.14,74.89,1871589,73.84,75.135,73.14,74.89,1871589,0.0,1.0
2025-08-04,75.38,75.4,74.46,74.65,1363873,75.38,75.4,74.46,74.65,1363873,0.0,1.0
2025-08-05,73.84,75.9393,73.77,75.83,1412447,73.84,75.9393,73.77,75.83,1412447,0.0,1.0
2025-08-06,75.14,75.6,74.465,74.7,1712696,75.14,75.6,74.465,74.7,1712696,0.0,1.0
2025-08-07,70.48,75.69,68.68,75.555,4139021,70.48,75.69,68.68,75.555,4139021,0.0,1.0
2025-08-08,69.19,71.1,69.02,70.61,2973988,69.19,71.1,69.02,70.61,2973988,0.0,1.0
2025-08-11,67.14,69.91,67.0,69.15,3402490,67.14,69.91,67.0,69.15,3402490,0.0,1.0
2025-08-12,68.02,68.435,66.3524,67.19,3862856,68.02,68.435,66.3524,67.19,3862856,0.0,1.0
2025-08-13,70.71,71.54,68.195,68.98,3346894,70.71,71.54,68.195,68.98,3346894,0.0,1.0
2025-08-14,69.0,70.3893,68.71,70.08,2194047,69.0,70.3893,68.71,70.08,2194047,0.0,1.0
2025-08-15,70.9,71.39,68.7447,69.12,2108927,70.9,71.39,68.7447,69.12,2108927,0.0,1.0
2025-08-18,71.7,72.29,71.0,71.0,2045899,71.7,72.29,71.0,71.0,2045899,0.0,1.0
2025-08-19,70.88,72.495,70.74,71.92,1652896,70.88,72.495,70.74,71.92,1652896,0.0,1.0
2025-08-20,71.09,71.26,69.89,70.54,1809698,71.09,71.26,69.89,70.54,1809698,0.0,1.0
2025-08-21,70.74,71.0475,69.68,70.41,1537637,70.74,71.0475,69.68,70.41,1537637,0.0,1.0
2025-08-22,74.81,75.21,70.815,70.91,2694052,74.81,75.21,70.815,70.91,2694052,0.0,1.0
2025-08-25,73.94,74.865,73.83,74.67,1307870,73.94,74.865,73.83,74.67,1307870,0.0,1.0
2025-08-26,72.5,74.6047,72.44,74.05,2697703,72.5,74.6047,72.44,74.05,2697703,0.0,1.0
2025-08-27,74.68,75.04,72.575,72.575,2685541,74.68,75.04,72.575,72.575,2685541,0.0,1.0
2025-08-28,75.51,75.77,74.39,74.79,1235153,75.51,75.77,74.39,74.79,1235153,0.0,1.0
2025-08-29,76.66,77.19,75.62,75.93,2273413,76.66,77.19,75.62,75.93,2273413,0.0,1.0
2025-09-02,74.07,75.37,73.335,74.64,3116901,74.07,75.37,73.335,74.64,3116901,0.0,1.0
2025-09-03,75.9,76.64,73.845,74.11,2717095,75.9,76.64,73.845,74.11,2717095,0.0,1.0
2025-09-04,76.24,76.38,74.06,75.21,5685989,76.24,76.38,74.06,75.21,5685989,0.0,1.0
2025-09-05,79.86,83.06,78.14,82.0,10430519,79.86,83.06,78.14,82.0,10430519,0.0,1.0
2025-09-08,81.73,81.93,77.66,80.35,5077512,81.73,81.93,77.66,80.35,5077512,0.0,1.0
2025-09-09,79.8,81.65,79.49,81.57,5091367,79.8,81.65,79.49,81.57,5091367,0.0,1.0
2025-09-10,78.82,82.06,78.065,79.81,4435380,78.82,82.06,78.065,79.81,4435380,0.0,1.0
2025-09-11,80.24,80.76,78.9,79.39,3768423,80.24,80.76,78.9,79.39,3768423,0.0,1.0
2025-09-12,80.19,81.69,80.1,80.69,2170585,80.19,81.69,80.1,80.69,2170585,0.0,1.0
2025-09-15,81.57,81.779,80.3,80.3,2751896,81.57,81.779,80.3,80.3,2751896,0.0,1.0
2025-09-16,81.71,82.92,81.025,81.28,2750106,81.71,82.92,81.025,81.28,2750106,0.0,1.0
2025-09-17,84.52,84.715,82.0,82.2,3775898,84.52,84.715,82.0,82.2,3775898,0.0,1.0
2025-09-18,85.01,86.65,84.6017,84.985,3428058,85.01,86.65,84.6017,84.985,3428058,0.0,1.0
2025-09-19,84.59,85.77,83.81,84.98,4516794,84.59,85.77,83.81,84.98,4516794,0.0,1.0
2025-09-22,84.86,85.28,82.775,83.59,1936850,84.86,85.28,82.775,83.59,1936850,0.0,1.0
2025-09-23,84.82,86.27,84.715,85.7,1972927,84.82,86.27,84.715,85.7,1972927,0.0,1.0
2025-09-24,84.01,85.8384,83.95,85.13,1840930,84.01,85.8384,83.95,85.13,1840930,0.0,1.0
2025-09-25,81.31,83.29,81.1,83.01,2661020,81.31,83.29,81.1,83.01,2661020,0.0,1.0
2025-09-26,81.52,82.21,81.09,81.6,2182980,81.52,82.21,81.09,81.6,2182980,0.0,1.0
2025-09-29,82.14,82.44,81.37,81.82,1934061,82.14,82.44,81.37,81.82,1934061,0.0,1.0
2025-09-30,72.09,81.88,72.02,81.88,9675137,72.09,81.88,72.02,81.88,9675137,0.0,1.0
2025-10-01,68.97,71.9,68.52,71.28,9696225,68.97,71.9,68.52,71.28,9696225,0.0,1.0
2025-10-02,68.1,69.3325,67.99,69.225,4802494,68.1,69.3325,67.99,69.225,4802494,0.0,1.0
2025-10-03,69.73,70.4,68.46,68.46,3897972,69.73,70.4,68.46,68.46,3897972,0.0,1.0
2025-10-06,72.17,73.9,69.8538,70.16,5437178,72.17,73.9,69.8538,70.16,5437178,0.0,1.0
2025-10-07,69.94,72.9299,68.4,72.715,3542138,69.94,72.9299,68.4,72.715,3542138,0.0,1.0
2025-10-08,71.54,71.6,70.1,70.58,2676353,71.54,71.6,70.1,70.58,2676353,0.0,1.0
2025-10-09,71.35,72.3,70.43,71.74,2706214,71.35,72.3,70.43,71.74,2706214,0.0,1.0
2025-10-10,68.4,71.97,68.19,71.55,3572537,68.4,71.97,68.19,71.55,3572537,0.0,1.0
2025-10-13,69.45,70.08,68.4,69.335,2292237,69.45,70.08,68.4,69.335,2292237,0.0,1.0
2025-10-14,68.36,69.06,67.16,68.41,2635167,68.36,69.06,67.16,68.41,2635167,0.0,1.0
2025-10-15,67.91,69.31,67.52,69.23,2469382,67.91,69.31,67.52,69.23,2469382,0.0,1.0
2025-10-16,67.12,69.57,66.57,68.49,3767760,67.12,69.57,66.57,68.49,3767760,0.0,1.0
2025-10-17,67.93,68.38,66.73,66.81,1937501,67.93,68.38,66.73,66.81,1937501,0.0,1.0
2025-10-20,70.68,70.98,68.1,68.25,2230577,70.68,70.98,68.1,68.25,2230577,0.0,1.0
2025-10-21,72.445,75.0,69.66,70.05,4046243,72.445,75.0,69.66,70.05,4046243,0.0,1.0
2025-10-22,70.56,72.225,70.44,72.05,1930353,70.56,72.225,70.44,72.05,1930353,0.0,1.0
2025-10-23,71.08,71.24,70.21,70.55,1644148,71.08,71.24,70.21,70.55,1644148,0.0,1.0
2025-10-24,71.49,72.5,71.32,72.2,1175268,71.49,72.5,71.32,72.2,1175268,0.0,1.0
2025-10-27,71.44,72.46,71.21,72.46,1677858,71.44,72.46,71.21,72.46,1677858,0.0,1.0
2025-10-28,70.7,71.61,70.28,71.61,1637267,70.7,71.61,70.28,71.61,1637267,0.0,1.0
2025-10-29,68.98,70.6,68.845,70.5,2454863,68.98,70.6,68.845,70.5,2454863,0.0,1.0
2025-10-30,71.61,73.55,68.3,68.72,4517618,71.61,73.55,68.3,68.72,4517618,0.0,1.0
2025-10-31,73.14,73.255,71.1263,71.72,3043840,73.14,73.255,71.1263,71.72,3043840,0.0,1.0
2025-11-03,73.04,74.25,71.45,73.14,2182839,73.04,74.25,71.45,73.14,2182839,0.0,1.0
2025-11-04,70.81,72.13,70.27,72.13,1836694,70.81,72.13,70.27,72.13,1836694,0.0,1.0
2025-11-05,70.9,71.61,69.88,70.85,2405409,70.9,71.61,69.88,70.85,2405409,0.0,1.0
2025-11-06,69.73,70.52,68.31,70.5,1827529,69.73,70.52,68.31,70.5,1827529,0.0,1.0
2025-11-07,69.7,70.18,68.5,68.82,1411127,69.7,70.18,68.5,68.82,1411127,0.0,1.0
2025-11-10,69.65,70.18,68.71,70.17,1603012,69.65,70.18,68.71,70.17,1603012,0.0,1.0
2025-11-11,68.85,70.32,68.755,69.22,1846818,68.85,70.32,68.755,69.22,1846818,0.0,1.0
2025-11-12,69.35,70.2325,69.255,69.36,1650751,69.35,70.2325,69.255,69.36,1650751,0.0,1.0
2025-11-13,67.01,69.15,66.745,68.15,1939363,67.01,69.15,66.745,68.15,1939363,0.0,1.0
2025-11-14,67.76,68.38,65.84,66.21,1842699,67.76,68.38,65.84,66.21,1842699,0.0,1.0
2025-11-17,64.67,67.35,64.58,67.07,2013539,64.67,67.35,64.58,67.07,2013539,0.0,1.0
2025-11-18,65.57,66.33,63.8101,64.43,2680040,65.57,66.33,63.8101,64.43,2680040,0.0,1.0
2025-11-19,65.04,65.58,64.24,65.58,1657888,65.04,65.58,64.24,65.58,1657888,0.0,1.0
2025-11-20,64.01,66.725,63.93,66.13,1946860,64.01,66.725,63.93,66.13,1946860,0.0,1.0
2025-11-21,65.39,66.2,63.5001,63.99,1970990,65.39,66.2,63.5001,63.99,1970990,0.0,1.0
2025-11-24,65.93,66.43,65.27,66.18,2439475,65.93,66.43,65.27,66.18,2439475,0.0,1.0
2025-11-25,67.96,68.34,65.64,65.9,1702682,67.96,68.34,65.64,65.9,1702682,0.0,1.0
2025-11-26,68.87,69.405,67.765,68.02,1915418,68.87,69.405,67.765,68.02,1915418,0.0,1.0