date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2020-04-02,38.431,38.75,37.91,37.91,129091,38.4269588526964,38.7459253087868,37.9060136375769,37.9060136375769,129104.57577498,0.0,1.0
2020-04-03,38.055,38.65,37.705,38.54,9424,38.0509983903453,38.6459358241189,37.7010351940079,38.5359473909843,9424.99106911727,0.0,1.0
2020-04-06,40.75,40.88,38.09,38.09,2719,40.7457150021435,40.8757013322117,38.085994709979,38.085994709979,2719.28594194926,0.0,1.0
2020-04-07,40.631,42.05,40.631,41.82,26583,40.6267275153888,42.0455783028254,40.6267275153888,41.8156024880894,26585.7955847139,0.0,1.0
2020-04-08,42.112,42.23,41.01,41.01,3700,42.1075717833194,42.2255593752275,41.0056876622799,41.0056876622799,3700.38910820606,0.0,1.0
2020-04-09,42.556,42.96,42.09,42.85,10576,42.5515250952446,42.9554826133027,42.0855740966925,42.8454941801681,10577.1122184831,0.0,1.0
2020-04-13,42.724,44.69,41.84,44.69,18379,42.7195074294866,44.6853006980563,41.8356003850229,44.6853006980563,18380.9328161403,0.0,1.0
2020-04-14,44.426,44.87,43.73,44.87,17718,44.4213284585332,44.8652817704584,43.725401645245,44.8652817704584,17719.8633024851,0.0,1.0
2020-04-15,44.14,44.36,43.4,43.4,13165,44.1353585323832,44.3553353986524,43.3954363458412,43.3954363458412,13166.3844890629,0.0,1.0
2020-04-16,44.486,44.77,43.95,44.32,10000,44.4813221493339,44.7652922857906,43.9453785115143,44.3153396047853,10001.0516438002,0.0,1.0
2020-04-17,45.261,46.72,44.75,46.72,22064,45.2562406555096,46.7150872368134,44.745294388857,46.7150872368134,22066.3203468807,0.0,1.0
2020-04-20,45.439,45.89,45.01,45.34,18157,45.4342219382184,45.8851745140703,45.0052670489934,45.3352323483972,18158.9094696479,0.0,1.0
2020-04-21,43.665,44.7,43.29,44.67,25300,43.6604084802109,44.6952996465231,43.2854479127066,44.6653028011227,25302.6606588144,0.0,1.0
2020-04-22,45.04,45.13,44.31,44.39,15371,45.0352638943937,45.1252544305948,44.3053406563185,44.3853322440528,15372.6164816852,0.0,1.0
2020-04-23,44.94,45.59,44.86,45.05,22408,44.9352744097259,45.5852060600668,44.8552828219916,45.0452628428605,22410.3565234274,0.0,1.0
2020-04-24,45.53,47.52,44.815,45.85,7200,45.5252123692661,47.5150031141561,44.8102875538911,45.8451787202032,7200.75718353611,0.0,1.0
2020-04-27,46.258,46.5,46.01,46.11,18084,46.253135817648,46.4951103705441,46.0051618956717,46.1051513803396,18085.9017926482,0.0,1.0
2020-04-28,45.551,46.95,45.5,46.95,7000,45.5462101610464,46.9450630515494,45.4952155238658,46.9450630515494,7000.7361506601,0.0,1.0
2020-04-29,46.9,47.01,46.3,46.3,92400,46.8950683092155,47.0050567423501,46.2951314012084,46.2951314012084,92409.7171887134,0.0,1.0
2020-04-30,46.775,47.29,46.62,46.62,12038,46.7700814533807,47.28502729942,46.6150977521455,46.6150977521455,12039.2659688066,0.0,1.0
2020-05-01,45.34,46.0,45.15,46.0,7300,45.3352323483972,45.9951629472049,45.1452523275283,45.9951629472049,7300.76769997412,0.0,1.0
2020-05-04,46.268,46.3,44.85,44.85,15704,46.2631347661147,46.2951314012084,44.8452838735248,44.8452838735248,15705.6515014238,0.0,1.0
2020-05-05,47.311,47.82,47.08,47.21,16945,47.3060250912003,47.8149715681596,47.0750493816176,47.2050357116858,16946.7820104194,0.0,1.0
2020-05-06,47.788,48.13,47.61,47.71,11067,47.7829749330659,48.1249389706299,47.6049936503571,47.704983135025,11068.1638541936,0.0,1.0
2020-05-07,48.545,48.9,48.3,48.51,12171,48.5398953320014,48.8948580025722,48.2949210945652,48.5048990123676,12172.2799556692,0.0,1.0
2020-05-08,49.288,49.58,48.93,49.27,15453,49.2828172030834,49.5747864983135,48.9248548479726,49.2648190958432,15454.6251051644,0.0,1.0
2020-05-11,49.795,49.98,49.18,49.18,22500,49.7897638903493,49.9747444369848,49.1748285596422,49.1748285596422,22502.3661985504,0.0,1.0
2020-05-12,49.081,50.2,49.081,50.09,11834,49.075838969821,50.1947213032541,49.075838969821,50.0847328701195,11835.2445152731,0.0,1.0
2020-05-13,48.43,49.32,47.62,49.0,33216,48.4249074246334,49.3148138381771,47.6149925988239,48.99484748724,33219.4931400466,0.0,1.0
2020-05-14,48.92,48.92,47.63,48.07,12214,48.9148558995058,48.9148558995058,47.6249915472907,48.0649452798292,12215.2844777375,0.0,1.0
2020-05-15,49.639,49.66,48.72,48.72,9790,49.6337802942675,49.6547780860478,48.7148769301701,48.7148769301701,9791.02955928036,0.0,1.0
2020-05-18,50.22,50.78,50.22,50.34,8158,50.2147192001877,50.7746603143275,50.2147192001877,50.3347065817891,8158.85793101216,0.0,1.0
2020-05-19,50.32,51.01,50.32,50.46,7900,50.3147086848555,51.0046361290636,50.3147086848555,50.4546939633905,7900.83079860212,0.0,1.0
2020-05-20,51.269,51.49,50.95,50.98,36000,51.2636088943533,51.4845856554692,50.9446424382629,50.9746392836632,36003.7859176805,0.0,1.0
2020-05-21,51.054,51.605,50.67,51.46,3477,51.0486315023174,51.5995735628372,50.6646718811929,51.4545888100688,3477.36565654932,0.0,1.0
2020-05-22,51.41,51.41,50.96,50.96,6300,51.4045940677349,51.4045940677349,50.9546413867296,50.9546413867296,6300.6625355941,0.0,1.0
2020-05-26,51.409,52.255,51.409,52.255,4500,51.4035941728882,52.2495052131781,51.4035941728882,52.2495052131781,4500.47323971007,0.0,1.0
2020-05-27,51.48,51.48,49.99,51.17,15780,51.4745867070024,51.4745867070024,49.9847433854516,51.1646193045321,15781.6594939166,0.0,1.0
2020-05-28,51.75,52.56,51.52,51.52,8584,51.7445583156056,52.554473141415,51.5145825008695,51.5145825008695,8584.90273103805,0.0,1.0
2020-05-29,52.35,52.35,51.43,51.6,4422,52.3444952236126,52.3444952236126,51.4245919646685,51.5945740886038,4422.46503688843,0.0,1.0
2020-06-01,53.159,53.3,52.46,52.46,17373,53.1534101545754,53.294395327957,52.4544836567472,52.4544836567472,17374.827020774,0.0,1.0
2020-06-02,53.492,53.492,52.7,53.14,32400,53.4863751385193,53.4863751385193,52.69445841995,53.1344121524885,32403.4073259125,0.0,1.0
2020-06-03,53.752,53.85,53.425,53.7,11722,53.7463477986557,53.8443374936301,53.4193821837918,53.6943532666284,11723.2327368625,0.0,1.0
2020-06-04,52.43,53.7,52.37,53.69,1834818,52.4244868113468,53.6943532666284,52.3644931205461,53.6843543181616,1835010.95749741,0.0,1.0
2020-06-05,53.02,53.09,52.607,52.75,11659,53.0144247708871,53.0844174101546,52.6014681992089,52.7444531622839,11660.2261115066,0.0,1.0
2020-06-08,53.629,53.629,52.61,52.855,11355,53.6233607325142,53.6233607325142,52.604467883749,52.8494421211851,11356.1941415351,0.0,1.0
2020-06-09,53.473,53.79,53.45,53.74,6416,53.4673771364324,53.7843438028294,53.4443795549588,53.7343490604955,6416.67473466218,0.0,1.0
2020-06-10,54.093,54.173,53.6,53.82,6428,54.087311941373,54.1673035291072,53.5943637819605,53.8143406482298,6428.67599663474,0.0,1.0
2020-06-11,51.558,53.35,51.48,52.749,15335,51.5525785050433,53.3443900702909,51.4745867070024,52.7434532674372,15336.6126957675,0.0,1.0
2020-06-12,51.777,52.737,50.81,52.27,11491,51.7715554764659,52.7314545292771,50.8046571597279,52.2645036358783,11492.2084438908,0.0,1.0
2020-06-15,52.851,52.93,51.25,51.5,17072,52.8454425417984,52.924434234686,51.2446108922664,51.494584603936,17073.7953662956,0.0,1.0
2020-06-16,53.58,53.96,53.18,53.6,251888,53.574365885027,53.9543259267648,53.1744079463556,53.5943637819605,251914.489645353,0.0,1.0
2020-06-17,54.055,54.97,53.858,54.97,26782,54.0493159371992,54.9642197219099,53.8523366524036,54.9642197219099,26784.8165124256,0.0,1.0
2020-06-18,54.312,54.46,54.084,54.22,8923,54.3062889127955,54.4542733501039,54.0783128877529,54.2142985869011,8923.93838176289,0.0,1.0
2020-06-19,54.51,55.07,54.305,55.03,13666,54.5042680924379,55.0642092065777,54.2992896488688,55.0242134127106,13667.4371764173,0.0,1.0
2020-06-22,55.36,55.42,54.42,54.42,10708,55.3541787121145,55.4141724029152,54.4142775562368,54.4142775562368,10709.1261001812,0.0,1.0
2020-06-23,55.463,56.03,55.463,56.03,9616,55.4571678813223,56.024108259389,55.4571678813223,56.024108259389,9617.01126067824,0.0,1.0
2020-06-24,54.032,55.03,53.71,55.03,7900,54.0263183557256,55.0242134127106,53.7043522150952,55.0242134127106,7900.83079860212,0.0,1.0
2020-06-25,54.96,54.96,53.66,54.43,8057,54.9542207734431,54.9542207734431,53.6543574727612,54.4242765047036,8057.84730940979,0.0,1.0
2020-06-26,53.878,54.704,53.878,54.704,11400,53.8723345493371,54.6982476926935,53.8723345493371,54.6982476926935,11401.1988739322,0.0,1.0
2020-06-29,53.8926,54.43,53.0,54.43,3498,53.8869330140986,54.4242765047036,52.9944268739535,54.4242765047036,3498.3678650013,0.0,1.0
2020-06-30,54.897,54.897,53.9,54.4,8201,54.8912273981024,54.8912273981024,53.8943322359641,54.3942796593032,8201.8624530805,0.0,1.0
2020-07-01,56.2,56.32,55.233,55.34,8354,56.1940903833243,56.3140777649257,55.2271920665863,55.3341808151809,8354.87854323065,0.0,1.0
2020-07-02,56.7,57.25,56.68,57.25,15546,56.6940378066635,57.2439799723366,56.6740399097299,57.2439799723366,15547.6348854517,0.0,1.0
2020-07-06,58.176,58.52,57.73,58.0,12709,58.1698826003608,58.5138464276181,57.7239294987422,57.9939011073454,12710.3365341056,0.0,1.0
2020-07-07,58.2,59.1,57.9,57.9,22321,58.193880076681,59.0937854386916,57.8939116226775,57.8939116226775,22323.3473741263,0.0,1.0
2020-07-08,59.29,59.29,58.51,58.87,66905,59.2837654595605,59.2837654595605,58.5038474791513,58.8638096239555,66912.0360228449,0.0,1.0
2020-07-09,59.48,59.599,58.35,59.53,28900,59.4737454804293,59.5927329671841,58.3438643036828,59.5237402227633,28903.0392505825,0.0,1.0
2020-07-10,60.11,60.12,59.0,59.49,22381,60.1036792338367,60.1136781823035,58.9937959540237,59.4837444288961,22383.3536839891,0.0,1.0
2020-07-13,58.067,61.22,58.067,60.75,37829,58.0608940620728,61.2135625136497,58.0608940620728,60.7436119357109,37832.9782633316,0.0,1.0
2020-07-14,58.642,58.642,56.965,58.2,19269,58.6358335989129,58.6358335989129,56.9590099410333,58.193880076681,19271.0264124385,0.0,1.0
2020-07-15,59.13,59.14,58.56,59.14,9500,59.1237822840919,59.1337812325587,58.5538422214852,59.1337812325587,9500.99906161015,0.0,1.0
2020-07-16,58.594,58.8,58.01,58.64,76500,58.5878386462723,58.793816984688,58.0039000558121,58.6338338092195,76508.0450750712,0.0,1.0
2020-07-17,59.165,59.29,58.51,59.19,22660,59.1587786037257,59.2837654595605,58.5038474791513,59.1837759748926,22662.3830248511,0.0,1.0
2020-07-20,61.159,61.171,59.39,59.67,41115,61.1525689280023,61.1645676661625,59.3837549442283,59.6637255012982,41119.3238334843,0.0,1.0
2020-07-21,60.45,61.69,60.384,61.69,30599,60.4436434817074,61.6835130915885,60.3776504218266,61.6835130915885,30602.2179248641,0.0,1.0
2020-07-22,60.67,61.04,60.295,61.04,15400,60.6636203479766,61.0335814412476,60.2886597804722,61.0335814412476,15401.6195314522,0.0,1.0
2020-07-23,59.5011,61.27,59.4,60.97,39458,59.4948432616943,61.2635572559836,59.3937538926951,60.9635888019801,39462.1495761066,0.0,1.0
2020-07-24,59.4891,59.65,58.415,59.36,46657,59.4828445235341,59.6437276043647,58.4088574687169,59.3537580988279,46661.9066544784,0.0,1.0
2020-07-27,60.46,60.47,59.45,59.45,21586,60.4536424301741,60.4636413786409,59.443748635029,59.443748635029,21588.270078307,0.0,1.0
2020-07-28,59.6502,60.61,59.6502,60.61,22568,59.643927583334,60.6036266571759,59.643927583334,60.6036266571759,22570.3733497282,0.0,1.0
2020-07-29,60.5691,60.77,60.22,60.22,18037,60.5627309579468,60.7636098326444,60.2136676669713,60.2136676669713,18038.8968499223,0.0,1.0
2020-07-30,60.517,60.79,59.88,60.39,28830,60.5106364364348,60.783607729578,59.8737034191007,60.3836497909067,28833.0318890759,0.0,1.0
2020-07-31,60.77,61.01,60.09,61.01,39535,60.7636098326444,61.0035845958472,60.0836813369032,61.0035845958472,39539.1576737639,0.0,1.0
2020-08-03,61.73,61.78,61.16,61.75,29225,61.7235088854557,61.7735036277896,61.153568822849,61.7435067823892,29228.0734290059,0.0,1.0
2020-08-04,61.645,61.719,61.2,61.719,10894,61.638517823488,61.7125100421422,61.1935646167161,61.7125100421422,10895.1456607559,0.0,1.0
2020-08-05,62.3496,62.589,62.22,62.22,23620,62.3430437324576,62.5824185587524,62.2134573603281,62.2134573603281,23622.483982656,0.0,1.0
2020-08-06,62.6103,62.75,62.1042,62.75,13052,62.6037163189866,62.7434016290676,62.0976695370827,62.7434016290676,13053.372605488,0.0,1.0
2020-08-07,61.92,62.6,61.2509,62.39,30910,61.9134889063246,62.5934174020659,61.2444592644121,62.3834394842634,30913.2506309863,0.0,1.0
2020-08-10,60.99,61.8601,60.695,61.85,18756,60.9835866989137,61.8535952050085,60.6886177191436,61.8434962670571,18757.9724631116,0.0,1.0
2020-08-11,60.29,61.3237,60.29,60.78,21595,60.2836603062388,61.3172516092503,60.2836603062388,60.7736087811112,21597.2710247864,0.0,1.0
2020-08-12,61.1444,61.38,60.815,61.38,25752,61.1379704632408,61.3735456891182,60.808605100745,61.3735456891182,25754.7081931142,0.0,1.0
2020-08-13,62.01,62.3898,61.5,61.71,28849,62.0034794425256,62.3832395052941,61.4935330707196,61.7035109885221,28852.0338871991,0.0,1.0
2020-08-14,61.79,62.11,61.64,62.11,34808,61.7835025762564,62.1034689271935,61.6335183492546,62.1034689271935,34811.6605617396,0.0,1.0
2020-08-17,63.06,63.15,62.1,62.49,47810,63.0533690315379,63.143359567739,62.0934699787267,62.4834289689312,47815.0279090085,0.0,1.0
2020-08-18,63.57,63.69,63.0093,63.45,15380,63.5633154033439,63.6833027849453,63.0026743628113,63.4433280217425,15381.6174281646,0.0,1.0
2020-08-19,63.35,63.9,63.2586,63.9,24602,63.3433385370746,63.8932807027477,63.2519481480882,63.8932807027477,24604.5872540772,0.0,1.0
2020-08-20,64.26,64.36,63.09,63.09,24957,64.2532428475519,64.3532323322198,63.0833658769383,63.0833658769383,24959.6245874321,0.0,1.0
2020-08-21,64.19,64.42,64.1,64.42,16044,64.1832502082845,64.4132260230205,64.0932596720834,64.4132260230205,16045.687257313,0.0,1.0
2020-08-24,63.9446,64.77,63.23,64.705,33193,63.9378760129096,64.7631892193579,63.2233511554732,64.6981960543238,33196.4907212659,0.0,1.0
2020-08-25,64.72,64.74,63.79,64.33,32161,64.713194477024,64.7331923739576,63.7832922696131,64.3232354868194,32164.3821916257,0.0,1.0
2020-08-26,66.86,67.02,65.45,65.74,228636,66.8529694489157,67.0129526243842,65.4431177150992,65.7330872206359,228660.044363189,0.0,1.0
2020-08-27,66.94,67.5,66.315,67.08,87181,66.93296103665,67.4929021507899,66.308026757476,67.0729463151849,87190.1683358141,0.0,1.0
2020-08-28,67.2,67.36,66.96,67.33,29128,67.1929336967864,67.3529168722549,66.9529589335835,67.3229200268545,29131.0632280611,0.0,1.0
2020-08-31,68.14,68.37,67.28,67.75,17040,68.132834852664,68.3628106674,67.2729252845206,67.7428758624594,17041.7920010355,0.0,1.0
2020-09-01,69.48,69.49,68.617,69.09,48130,69.472693947213,69.4826928956798,68.6097846945296,69.0827349570085,48135.0615616102,0.0,1.0
2020-09-02,69.58,70.28,68.1,70.28,55651,69.5726834318809,70.2726098245557,68.0928390587969,70.2726098245557,55656.8525029122,0.0,1.0
2020-09-03,65.97,68.85,65.5,68.85,60103,65.963063035372,68.8427601938056,65.4931124574331,68.8427601938056,60109.320694732,0.0,1.0
2020-09-04,64.39,65.98,62.26,65.5,49671,64.3832291776201,65.9730619838387,62.2534531541952,65.4931124574331,49676.2236199198,0.0,1.0
2020-09-08,61.61,63.17,61.61,62.04,81278,61.6035215038543,63.1633574646725,61.6035215038543,62.033476287926,81286.5475504788,0.0,1.0
2020-09-09,63.1,63.43,62.29,62.89,69890,63.093364825405,63.4233301248089,62.2834499995956,62.8833869076026,69897.3499385193,0.0,1.0
2020-09-10,62.27,64.313,62.01,63.93,27778,62.263452102662,64.3062372744259,62.0034794425256,63.9232775481481,27780.9212561481,0.0,1.0
2020-09-11,61.87,62.76,61.11,62.38,95226,61.8634941639906,62.7534005775344,61.1035740805151,62.3734405357966,95236.0143832514,0.0,1.0
2020-09-14,63.42,63.495,62.49,62.95,41176,63.4133311763421,63.488323289843,62.4834289689312,62.9433805984033,41180.3302485115,0.0,1.0
2020-09-15,64.325,64.53,63.935,64.175,53679,64.318236012586,64.5232144561551,63.9282770223815,64.1682517855843,53684.6451187549,0.0,1.0
2020-09-16,63.62,64.6577,63.62,64.295,30715,63.6133101456778,64.6509010280759,63.6133101456778,64.2882391671857,30718.2301239322,0.0,1.0
2020-09-17,62.71,63.0,62.068,62.98,30990,62.7034058352005,62.9933753407372,62.061473343633,62.9733774438036,30993.2590441367,0.0,1.0
2020-09-18,62.43,63.41,61.555,62.65,158825,62.4234352781305,63.4033322278753,61.548527287287,62.6434121443998,158841.702732656,0.0,1.0
2020-09-21,62.63,62.63,60.77,61.04,39936,62.6234142474662,62.6234142474662,60.7636098326444,61.0335814412476,39940.1998446803,0.0,1.0
2020-09-22,63.59,63.59,62.33,62.96,32115,63.5833133002774,63.5833133002774,62.3234457934627,62.9533795468701,32118.3773540642,0.0,1.0
2020-09-23,62.02,63.88,61.97,63.69,14215,62.0134783909924,63.8732828058142,61.9634836486585,63.6833027849453,14216.4949116619,0.0,1.0
2020-09-24,61.8557,62.4298,60.9,61.02,52302,61.8491956676831,62.4232352991612,60.8935961627126,61.013583544314,52307.5003074036,0.0,1.0
2020-09-25,63.21,63.37,61.93,62.07,9305,63.2033532585397,63.3633364340082,61.9234878547913,62.0634731333263,9305.97855455604,0.0,1.0
2020-09-28,64.31,64.78,63.63,64.78,70583,64.3032375898859,64.7731881678247,63.6233090941446,64.7731881678247,70590.4228174346,0.0,1.0
2020-09-29,64.55,64.86,64.33,64.41,34309,64.5432123530887,64.853179755559,64.3232354868194,64.4032270745537,34312.6080847139,0.0,1.0
2020-09-30,64.8,65.42,64.455,64.65,24737,64.7931860647583,65.4131208696989,64.4482223426542,64.6432018377565,24739.6014512684,0.0,1.0
2020-10-01,65.83,65.89,65.3,65.32,46494,65.823077756837,65.8830714476377,65.2931334880974,65.313131385031,46498.8895126844,0.0,1.0
2020-10-02,64.72,65.41,64.405,64.405,25431,64.713194477024,65.4031219212321,64.3982276003203,64.3982276003203,25433.6744353482,0.0,1.0
2020-10-05,66.06,66.08,65.37,65.83,26364,66.053053571573,66.0730514685066,65.3631261273649,65.823077756837,26366.7725537147,0.0,1.0
2020-10-06,65.41,66.67,65.24,66.1,58793,65.4031219212321,66.6629894280468,65.2331397972967,66.0930493654401,58799.1829293942,0.0,1.0
2020-10-07,66.84,66.98,66.1,66.1,35945,66.8329715519821,66.9729568305171,66.0930493654401,66.0930493654401,35948.7801336397,0.0,1.0
2020-10-08,67.04,67.27,67.0,67.21,50306,67.0329505213178,67.2629263360538,66.9929547274507,67.2029326452531,50311.2903993011,0.0,1.0
2020-10-09,68.05,68.05,66.98,66.98,21017,68.042844316463,68.042844316463,66.9729568305171,66.9729568305171,21019.2102397748,0.0,1.0
2020-10-12,69.03,69.49,67.5188,67.7294,13733,69.0227412662078,69.4826928956798,67.5117001739074,67.7222780286179,13734.4442224307,0.0,1.0
2020-10-13,69.52,69.68,69.19,69.24,41693,69.5126897410802,69.6726729165487,69.1827244416763,69.2327191840102,41697.384618496,0.0,1.0
2020-10-14,68.87,69.91,68.535,69.77,27036,68.8627580907392,69.9026487312847,68.527793317102,69.7626634527497,27038.8432241781,0.0,1.0
2020-10-15,68.38,68.38,67.18,67.26,24418,68.3728096158668,68.3728096158668,67.1729357998528,67.2529273875871,24420.5679038312,0.0,1.0
2020-10-16,68.1748,69.075,68.1748,68.82,24377,68.1676311933284,69.0677365343083,68.1676311933284,68.8127633484053,24379.5635920916,0.0,1.0
2020-10-19,67.25,69.03,67.07,69.03,28883,67.2429284391203,69.0227412662078,67.0629473667181,69.0227412662078,28886.037462788,0.0,1.0
2020-10-20,67.05,67.7899,66.96,67.57,25460,67.0429494697846,67.7827716668419,66.9529589335835,67.5628947900573,25462.6774851152,0.0,1.0
2020-10-21,66.25,67.33,66.25,66.98,51419,66.2430335924419,67.3229200268545,66.2430335924419,66.9729568305171,51424.407447256,0.0,1.0
2020-10-22,66.13,66.65,65.52,66.32,29930,66.1230462108405,66.6429915311133,65.5131103543667,66.3130262317094,29933.1475698939,0.0,1.0
2020-10-23,67.0,67.0,66.18,66.69,38248,66.9929547274507,66.9929547274507,66.1730409531744,66.6829873249804,38252.0223272068,0.0,1.0
2020-10-26,65.58,66.82,64.715,66.46,58835,65.5731040451674,66.8129736550486,64.7081950027906,66.4530115102444,58841.1873462982,0.0,1.0
2020-10-27,65.79,65.97,65.14,65.14,249575,65.7830819629699,65.963063035372,65.1331503126289,65.1331503126289,249601.246400142,0.0,1.0
2020-10-28,63.4799,64.54,63.4,64.54,26508,63.4732248776581,64.5332134046219,63.3933332794085,64.5332134046219,26510.7876973855,0.0,1.0
2020-10-29,64.17,64.68,63.79,64.68,51655,64.1632523113509,64.6731986831569,63.7832922696131,64.6731986831569,51660.4322660497,0.0,1.0
2020-10-30,61.9123,63.6,61.55,63.37,36153,61.9057897160051,63.5933122487442,61.5435278130536,63.3633364340082,36156.8020078307,0.0,1.0
2020-11-02,62.27,63.2321,61.7,62.83,88010,62.263452102662,63.2254509346512,61.6935120400553,62.8233932168019,88019.2555170852,0.0,1.0
2020-11-03,63.6819,63.99,62.7793,63.52,12707,63.6752036366872,63.9832712389488,62.7726985480753,63.51332066101,12708.3363237769,0.0,1.0
2020-11-04,66.88,67.2399,65.37,65.81,16814,66.8729673458493,67.2328295011688,65.3631261273649,65.8030798599034,16815.7682338856,0.0,1.0
2020-11-05,68.25,68.92,67.7925,68.92,46611,68.2428232857986,68.9127528330731,67.7853713934433,68.9127528330731,46615.9018169169,0.0,1.0
2020-11-06,68.19,68.74,67.32,68.74,20671,68.1828295949979,68.732771760671,67.3129210783877,68.732771760671,20673.1738528993,0.0,1.0
2020-11-09,66.29,68.88,66.29,68.88,44820,66.283029386309,68.872757039206,66.283029386309,68.872757039206,44824.7134675123,0.0,1.0
2020-11-10,64.93,65.93,63.945,65.51,39376,64.9231723948265,65.9230672415048,63.9382759708483,65.5031114058999,39380.1409526275,0.0,1.0
2020-11-11,66.1202,66.33,65.63,65.63,24847,66.113247241343,66.3230251801762,65.6230987875013,65.6230987875013,24849.6130193503,0.0,1.0
2020-11-12,65.92,66.55,65.67,66.22,17394,65.913068293038,66.5430020464454,65.6630945813684,66.2130367470415,17395.829229226,0.0,1.0
2020-11-13,66.1328,66.3875,65.715,66.22,11916,66.1258459164112,66.3805191338602,65.708089849469,66.2130367470415,11917.2531387523,0.0,1.0
2020-11-16,66.35,66.36,65.47,65.47,7102,66.3430230771097,66.3530220255765,65.4631156120328,65.4631156120328,7102.74687742687,0.0,1.0
2020-11-17,66.96,67.18,66.35,66.35,13697,66.9529589335835,67.1729357998528,66.3430230771097,66.3430230771097,13698.4404365131,0.0,1.0
2020-11-18,66.81,67.4,66.6,66.88,35008,66.8029747065818,67.392912666122,66.5929967887793,66.8729673458493,35011.6815946156,0.0,1.0
2020-11-19,67.6044,67.67,66.886,67.07,5602,67.5972911727831,67.6628842747252,66.8789667149293,67.0629473667181,5602.58913085685,0.0,1.0
2020-11-20,67.47,68.08,67.47,67.78,13290,67.4629053053895,68.0728411618633,67.4629053053895,67.7728727078598,13291.3976346104,0.0,1.0
2020-11-23,67.929,68.1799,67.5,68.06,19247,67.9218570400149,68.1727306570465,67.4929021507899,68.0528432649297,19249.0240988222,0.0,1.0
2020-11-24,68.56,68.65,67.74,67.74,26879,68.5527906882689,68.64278122447,67.7328769139927,67.7328769139927,26881.8267133705,0.0,1.0
2020-11-25,70.1711,70.1711,68.78,68.94,7267,70.1637212757524,70.1637212757524,68.7727675545382,68.9327507300067,7267.76422954958,0.0,1.0
2020-11-27,70.7236,70.93,70.35,70.93,39539,70.7161631785422,70.9225414748967,70.3426024638232,70.9225414748967,39543.1580944215,0.0,1.0
2020-11-30,70.8,71.212,69.85,71.156,9234,70.7925551448285,71.20451182166,69.842655040484,71.148517710246,9234.97108788506,0.0,1.0
2020-12-01,71.2944,71.52,70.9708,71.18,18008,71.2869031570263,71.5124794344369,70.9633371846411,71.1725151865663,18009.8938001553,0.0,1.0
2020-12-02,70.5373,70.74,69.9629,70.71,17899,70.5298827686061,70.7325614540278,69.955543168674,70.7025646086274,17900.8823372379,0.0,1.0
2020-12-03,70.935,71.5621,70.9,71.277,29604,70.92754094913,71.5545750074821,70.8925446294963,71.2695049866941,29607.113286306,0.0,1.0
2020-12-04,71.8276,71.8276,71.39,71.39,16086,71.8200470892752,71.8200470892752,71.3824931043687,71.3824931043687,16087.6916742169,0.0,1.0
2020-12-07,72.4258,72.58,72.1878,72.26,11475,72.4181841865582,72.572367971916,72.1802092130487,72.2524016209789,11476.2067612607,0.0,1.0
2020-12-08,72.72,72.73,71.89,72.2,52682,72.7123532504509,72.7223521989177,71.8824405277079,72.1924079301782,52687.540269868,0.0,1.0
2020-12-09,70.98,72.4691,70.61,72.4,13869,70.9725362172306,72.4614796334193,70.6025751239596,72.3923868995139,13870.4585247864,0.0,1.0
2020-12-10,71.59,71.709,70.49,70.8,7768,71.5824720737044,71.7014595604591,70.4825877423582,70.7925551448285,7768.81691690396,0.0,1.0
2020-12-11,71.525,71.73,70.99,71.73,17527,71.5174789086703,71.7224573522394,70.9825351656974,71.7224573522394,17528.8432160885,0.0,1.0
2020-12-14,72.12,72.56,71.42,71.42,7924,72.1124163424439,72.5523700749824,71.4124899497691,71.4124899497691,7924.83332254725,0.0,1.0
2020-12-15,72.5984,72.8,72.15,72.15,17809,72.5907660370949,72.7923448381852,72.1424131878443,72.1424131878443,17810.8728724437,0.0,1.0
2020-12-16,73.09,73.24,72.46,73.08,20566,73.0823143437219,73.2322985707237,72.4523805903146,73.0723153952551,20568.1628106394,0.0,1.0
2020-12-17,74.1696,74.1696,73.59,73.59,13629,74.1696,74.1696,73.59,73.59,13629,0.0078,1.0
2020-12-18,74.4248,75.0,73.8865,74.63,9456,74.4248,75.0,73.8865,74.63,9456,0.0,1.0
2020-12-21,74.315,74.5,73.52,74.0,42464,74.315,74.5,73.52,74.0,42464,0.0,1.0
2020-12-22,74.87,74.87,74.16,74.38,143489,74.87,74.87,74.16,74.38,143489,0.0,1.0
2020-12-23,74.33,74.845,74.33,74.6317,11928,74.33,74.845,74.33,74.6317,11928,0.0,1.0
2020-12-24,74.4992,74.77,74.39,74.61,4551,74.4992,74.77,74.39,74.61,4551,0.0,1.0
2020-12-28,74.4214,74.89,74.015,74.89,14670,74.4214,74.89,74.015,74.89,14670,0.0,1.0
2020-12-29,73.9588,74.56,73.77,74.56,10301,73.9588,74.56,73.77,74.56,10301,0.0,1.0
2020-12-30,74.4,74.55,74.22,74.34,14947,74.4,74.55,74.22,74.34,14947,0.0,1.0
2020-12-31,74.3989,74.44,74.1,74.155,10352,74.3989,74.44,74.1,74.155,10352,0.0,1.0
2021-01-04,73.59,74.81,72.655,74.81,31038,73.59,74.81,72.655,74.81,31038,0.0,1.0
2021-01-05,74.11,74.145,73.685,73.685,64025,74.11,74.145,73.685,73.685,64025,0.0,1.0
2021-01-06,73.78,74.73,73.5403,73.5403,11928,73.78,74.73,73.5403,73.5403,11928,0.0,1.0
2021-01-07,75.9022,75.91,73.96,73.96,8558,75.9022,75.91,73.96,73.96,8558,0.0,1.0
2021-01-08,77.1366,77.1366,75.69,75.69,8351,77.1366,77.1366,75.69,75.69,8351,0.0,1.0
2021-01-11,75.4775,76.72,75.357,76.72,11413,75.4775,76.72,75.357,76.72,11413,0.0,1.0
2021-01-12,75.96,76.08,75.3009,75.94,8935,75.96,76.08,75.3009,75.94,8935,0.0,1.0
2021-01-13,76.1348,76.4,75.76,76.105,5531,76.1348,76.4,75.76,76.105,5531,0.0,1.0
2021-01-14,75.5029,76.94,75.49,76.94,9057,75.5029,76.94,75.49,76.94,9057,0.0,1.0
2021-01-15,74.705,76.0,74.6874,76.0,13835,74.705,76.0,74.6874,76.0,13835,0.0,1.0
2021-01-19,75.65,75.79,75.295,75.4676,9205,75.65,75.79,75.295,75.4676,9205,0.0,1.0
2021-01-20,77.2028,77.385,76.655,77.05,10700,77.2028,77.385,76.655,77.05,10700,0.0,1.0
2021-01-21,77.0045,77.77,76.9209,77.77,21180,77.0045,77.77,76.9209,77.77,21180,0.0,1.0
2021-01-22,76.71,76.935,76.5816,76.665,54366,76.71,76.935,76.5816,76.665,54366,0.0,1.0
2021-01-25,76.78,77.43,75.5,77.0,15476,76.78,77.43,75.5,77.0,15476,0.0,1.0
2021-01-26,76.44,77.0825,76.44,77.0825,13000,76.44,77.0825,76.44,77.0825,13000,0.0,1.0
2021-01-27,73.81,75.9,73.47,75.9,26050,73.81,75.9,73.47,75.9,26050,0.0,1.0
2021-01-28,74.94,75.43,74.2,74.2,18439,74.94,75.43,74.2,74.2,18439,0.0,1.0
2021-01-29,73.83,74.5861,73.195,74.44,75186,73.83,74.5861,73.195,74.44,75186,0.0,1.0
2021-02-01,75.77,75.84,74.425,75.18,26642,75.77,75.84,74.425,75.18,26642,0.0,1.0
2021-02-02,77.86,78.142,76.96,76.96,36886,77.86,78.142,76.96,76.96,36886,0.0,1.0
2021-02-03,77.62,78.11,77.37,78.05,29097,77.62,78.11,77.37,78.05,29097,0.0,1.0
2021-02-04,78.67,78.67,77.73,77.73,38481,78.67,78.67,77.73,77.73,38481,0.0,1.0
2021-02-05,80.36,80.3818,78.91,78.91,12456,80.36,80.3818,78.91,78.91,12456,0.0,1.0
2021-02-08,80.59,81.21,80.3,81.21,41442,80.59,81.21,80.3,81.21,41442,0.0,1.0
2021-02-09,80.66,81.17,80.66,80.83,11416,80.66,81.17,80.66,80.83,11416,0.0,1.0
2021-02-10,80.78,81.309,79.93,80.59,29508,80.78,81.309,79.93,80.59,29508,0.0,1.0
2021-02-11,81.0807,81.5,80.71,81.23,18008,81.0807,81.5,80.71,81.23,18008,0.0,1.0
2021-02-12,81.87,81.87,80.98,80.98,13389,81.87,81.87,80.98,80.98,13389,0.0,1.0
2021-02-16,81.3439,84.0,81.12,84.0,37476,81.3439,84.0,81.12,84.0,37476,0.0,1.0
2021-02-17,80.672,80.7488,79.4852,80.5,12006,80.672,80.7488,79.4852,80.5,12006,0.0,1.0
2021-02-18,80.1533,80.46,79.0,79.5,14476,80.1533,80.46,79.0,79.5,14476,0.0,1.0
2021-02-19,80.1344,80.93,80.1344,80.62,10547,80.1344,80.93,80.1344,80.62,10547,0.0,1.0
2021-02-22,77.7,79.11,77.6271,79.067,14562,77.7,79.11,77.6271,79.067,14562,0.0,1.0
2021-02-23,77.21,77.29,73.825,75.56,22672,77.21,77.29,73.825,75.56,22672,0.0,1.0
2021-02-24,77.59,77.59,75.7991,76.94,28514,77.59,77.59,75.7991,76.94,28514,0.0,1.0
2021-02-25,74.8215,77.175,74.3,77.175,12118,74.8215,77.175,74.3,77.175,12118,0.0,1.0
2021-02-26,74.88,75.67,73.7,75.38,37392,74.88,75.67,73.7,75.38,37392,0.0,1.0
2021-03-01,77.13,77.15,75.9435,75.995,27512,77.13,77.15,75.9435,75.995,27512,0.0,1.0
2021-03-02,76.06,77.15,76.01,76.8101,49322,76.06,77.15,76.01,76.8101,49322,0.0,1.0
2021-03-03,73.295,75.12,73.06,75.0,13906,73.295,75.12,73.06,75.0,13906,0.0,1.0
2021-03-04,71.485,73.335,70.3601,73.0,20654,71.485,73.335,70.3601,73.0,20654,0.0,1.0
2021-03-05,72.07,72.07,68.76,71.65,21531,72.07,72.07,68.76,71.65,21531,0.0,1.0
2021-03-08,70.4203,72.8191,70.4203,71.38,10051,70.4203,72.8191,70.4203,71.38,10051,0.0,1.0
2021-03-09,73.4354,73.801,72.19,72.37,35816,73.4354,73.801,72.19,72.37,35816,0.0,1.0
2021-03-10,73.56,74.72,73.335,74.72,8661,73.56,74.72,73.335,74.72,8661,0.0,1.0
2021-03-11,75.7,75.96,74.65,75.0,39506,75.7,75.96,74.65,75.0,39506,0.0,1.0
2021-03-12,75.03,75.03,74.12,74.19,16195,75.03,75.03,74.12,74.19,16195,0.0,1.0
2021-03-15,75.92,75.92,74.51,74.51,25608,75.92,75.92,74.51,74.51,25608,0.0,1.0
2021-03-16,75.2,76.44,74.995,76.18,12728,75.2,76.44,74.995,76.18,12728,0.0,1.0
2021-03-17,75.68,76.14,74.285,74.285,10706,75.68,76.14,74.285,74.285,10706,0.0,1.0
2021-03-18,73.04,74.41,72.91,74.41,135183,73.04,74.41,72.91,74.41,135183,0.0,1.0
2021-03-19,73.34,73.55,72.33,73.0,45279,73.34,73.55,72.33,73.0,45279,0.0,1.0
2021-03-22,73.97,74.63,73.9299,74.22,42597,73.97,74.63,73.9299,74.22,42597,0.0,1.0
2021-03-23,73.7,74.35,73.61,74.3399,2736,73.7,74.35,73.61,74.3399,2736,0.0,1.0
2021-03-24,72.2051,73.72,72.2051,73.327,7732,72.2051,73.72,72.2051,73.327,7732,0.0,1.0
2021-03-25,72.185,72.29,70.99,72.0,7773,72.185,72.29,70.99,72.0,7773,0.0,1.0
2021-03-26,72.85,72.85,71.61,72.455,26408,72.85,72.85,71.61,72.455,26408,0.0,1.0
2021-03-29,72.24,72.66,71.9109,72.64,20121,72.24,72.66,71.9109,72.64,20121,0.0,1.0
2021-03-30,72.5,72.7,71.58,71.58,11392,72.5,72.7,71.58,71.58,11392,0.0,1.0
2021-03-31,73.93,74.43,73.4,73.46,23097,73.93,74.43,73.4,73.46,23097,0.0,1.0
2021-04-01,75.0404,75.65,75.04,75.23,8781,75.0404,75.65,75.04,75.23,8781,0.0,1.0
2021-04-05,76.1757,76.19,75.7,75.72,7635,76.1757,76.19,75.7,75.72,7635,0.0,1.0
2021-04-06,76.43,76.79,76.0,76.0,6508,76.43,76.79,76.0,76.0,6508,0.0,1.0
2021-04-07,76.2595,76.765,76.2595,76.53,2914,76.2595,76.765,76.2595,76.53,2914,0.0,1.0
2021-04-08,77.4371,77.535,77.045,77.045,9998,77.4371,77.535,77.045,77.045,9998,0.0,1.0
2021-04-09,77.88,77.88,76.73,76.73,8254,77.88,77.88,76.73,76.73,8254,0.0,1.0
2021-04-12,77.8462,77.969,77.52,77.52,8034,77.8462,77.969,77.52,77.52,8034,0.0,1.0
2021-04-13,79.27,79.36,78.68,78.69,10818,79.27,79.36,78.68,78.69,10818,0.0,1.0
2021-04-14,78.39,79.63,78.39,79.63,4552,78.39,79.63,78.39,79.63,4552,0.0,1.0
2021-04-15,79.91,79.95,79.28,79.28,289247,79.91,79.95,79.28,79.28,289247,0.0,1.0
2021-04-16,79.82,79.82,79.38,79.4984,25918,79.82,79.82,79.38,79.4984,25918,0.0,1.0
2021-04-19,78.74,79.72,78.4765,79.72,11671,78.74,79.72,78.4765,79.72,11671,0.0,1.0
2021-04-20,78.3648,79.01,77.88,79.01,15475,78.3648,79.01,77.88,79.01,15475,0.0,1.0
2021-04-21,79.42,79.42,77.975,78.04,53691,79.42,79.42,77.975,78.04,53691,0.0,1.0
2021-04-22,78.7344,80.04,78.49,79.41,48201,78.7344,80.04,78.49,79.41,48201,0.0,1.0
2021-04-23,79.6082,79.85,79.17,79.17,19652,79.6082,79.85,79.17,79.17,19652,0.0,1.0
2021-04-26,80.5744,80.5744,79.67,79.85,7648,80.5744,80.5744,79.67,79.85,7648,0.0,1.0
2021-04-27,79.9528,81.03,79.78,81.03,12325,79.9528,81.03,79.78,81.03,12325,0.0,1.0
2021-04-28,80.285,80.73,79.95,80.06,8661,80.285,80.73,79.95,80.06,8661,0.0,1.0
2021-04-29,80.0,81.45,79.22,81.45,62901,80.0,81.45,79.22,81.45,62901,0.0,1.0
2021-04-30,79.6377,80.3041,79.47,79.47,77118,79.6377,80.3041,79.47,79.47,77118,0.0,1.0
2021-05-03,78.3975,80.52,78.3975,80.52,20873,78.3975,80.52,78.3975,80.52,20873,0.0,1.0
2021-05-04,76.65,77.844,75.637,77.844,36772,76.65,77.844,75.637,77.844,36772,0.0,1.0
2021-05-05,75.6699,76.65,75.45,76.49,137357,75.6699,76.65,75.45,76.49,137357,0.0,1.0
2021-05-06,75.1351,75.3891,74.34,75.22,19886,75.1351,75.3891,74.34,75.22,19886,0.0,1.0
2021-05-07,76.04,76.76,75.89,76.42,27651,76.04,76.76,75.89,76.42,27651,0.0,1.0
2021-05-10,74.205,75.36,74.07,75.36,16604,74.205,75.36,74.07,75.36,16604,0.0,1.0
2021-05-11,74.1,74.435,72.12,72.12,28810,74.1,74.435,72.12,72.12,28810,0.0,1.0
2021-05-12,72.03,73.7,71.865,73.435,15401,72.03,73.7,71.865,73.435,15401,0.0,1.0
2021-05-13,71.6722,72.95,71.495,72.8,26393,71.6722,72.95,71.495,72.8,26393,0.0,1.0
2021-05-14,73.39,73.5,71.78,71.78,16426,73.39,73.5,71.78,71.78,16426,0.0,1.0
2021-05-17,73.0,73.63,72.3,73.63,21657,73.0,73.63,72.3,73.63,21657,0.0,1.0
2021-05-18,72.77,73.72,72.76,73.155,8130,72.77,73.72,72.76,73.155,8130,0.0,1.0
2021-05-19,72.4934,72.4934,71.64,71.64,6345,72.4934,72.4934,71.64,71.64,6345,0.0,1.0
2021-05-20,73.84,74.0399,73.56,73.56,16857,73.84,74.0399,73.56,73.56,16857,0.0,1.0
2021-05-21,73.52,74.16,73.52,74.16,6652,73.52,74.16,73.52,74.16,6652,0.0,1.0
2021-05-24,74.51,74.705,74.17,74.17,12325,74.51,74.705,74.17,74.17,12325,0.0,1.0
2021-05-25,74.8775,74.978,74.62,74.8,6511,74.8775,74.978,74.62,74.8,6511,0.0,1.0
2021-05-26,75.33,75.49,75.21,75.22,35677,75.33,75.49,75.21,75.22,35677,0.0,1.0
2021-05-27,74.8,75.64,74.77,75.64,89145,74.8,75.64,74.77,75.64,89145,0.0,1.0
2021-05-28,75.11,75.615,74.86,74.86,94835,75.11,75.615,74.86,74.86,94835,0.0,1.0
2021-06-01,74.9,75.07,74.56,75.005,103586,74.9,75.07,74.56,75.005,103586,0.0,1.0
2021-06-02,74.94,75.0873,74.755,74.99,46658,74.94,75.0873,74.755,74.99,46658,0.0,1.0
2021-06-03,73.877,74.315,73.85,74.1891,20426,73.877,74.315,73.85,74.1891,20426,0.0,1.0
2021-06-04,75.3177,75.3177,74.82,74.82,6733,75.3177,75.3177,74.82,74.82,6733,0.0,1.0
2021-06-07,76.2325,76.2325,75.2601,75.43,159484,76.2325,76.2325,75.2601,75.43,159484,0.0,1.0
2021-06-08,76.49,76.89,76.025,76.5,67402,76.49,76.89,76.025,76.5,67402,0.0,1.0
2021-06-09,76.15,76.96,76.15,76.9,16901,76.15,76.96,76.15,76.9,16901,0.0,1.0
2021-06-10,77.16,77.1638,76.56,76.56,11558,77.16,77.1638,76.56,76.56,11558,0.0,1.0
2021-06-11,77.6,77.6,77.13,77.13,28668,77.6,77.6,77.13,77.13,28668,0.0,1.0
2021-06-14,78.39,78.4439,77.34,77.34,13967,78.39,78.4439,77.34,77.34,13967,0.0,1.0
2021-06-15,77.74,78.009,77.69,78.008,10665,77.74,78.009,77.69,78.008,10665,0.0,1.0
2021-06-16,77.61,78.125,77.06,78.125,40727,77.61,78.125,77.06,78.125,40727,0.0,1.0
2021-06-17,78.78,78.96,76.81,76.81,23214,78.78,78.96,76.81,76.81,23214,0.0,1.0
2021-06-18,79.04,79.4099,78.07,78.07,21284,79.04,79.4099,78.07,78.07,21284,0.0,1.0
2021-06-21,79.37,79.65,78.527,78.735,65917,79.37,79.65,78.527,78.735,65917,0.0,1.0
2021-06-22,80.2702,80.365,79.36,79.57,19745,80.2702,80.365,79.36,79.57,19745,0.0,1.0
2021-06-23,80.545,81.31,80.12,80.12,113000,80.545,81.31,80.12,80.12,113000,0.0,1.0
2021-06-24,81.1149,81.569,80.56,80.56,63704,81.1149,81.569,80.56,80.56,63704,0.0,1.0
2021-06-25,81.3781,81.49,80.98,81.14,45248,81.3781,81.49,80.98,81.14,45248,0.0,1.0
2021-06-28,81.7083,81.84,81.26,81.26,20405,81.7083,81.84,81.26,81.26,20405,0.0,1.0
2021-06-29,81.735,81.98,81.41,81.98,45629,81.735,81.98,81.41,81.98,45629,0.0,1.0
2021-06-30,81.16,81.69,81.16,81.58,7245,81.16,81.69,81.16,81.58,7245,0.0,1.0
2021-07-01,81.13,81.56,80.68,81.56,23144,81.13,81.56,80.68,81.56,23144,0.0,1.0
2021-07-02,81.805,81.805,81.35,81.731,16325,81.805,81.805,81.35,81.731,16325,0.0,1.0
2021-07-06,82.43,82.43,81.8561,82.0,8183,82.43,82.43,81.8561,82.0,8183,0.0,1.0
2021-07-07,82.6,83.03,82.12,83.02,18519,82.6,83.03,82.12,83.02,18519,0.0,1.0
2021-07-08,82.124,82.37,81.04,81.36,15994,82.124,82.37,81.04,81.36,15994,0.0,1.0
2021-07-09,82.7064,82.7064,82.01,82.01,18662,82.7064,82.7064,82.01,82.01,18662,0.0,1.0
2021-07-12,82.62,82.98,82.47,82.98,26641,82.62,82.98,82.47,82.98,26641,0.0,1.0
2021-07-13,82.27,83.0119,82.21,82.639,12499,82.27,83.0119,82.21,82.639,12499,0.0,1.0
2021-07-14,81.51,82.71,81.49,82.71,76626,81.51,82.71,81.49,82.71,76626,0.0,1.0
2021-07-15,80.91,81.72,80.4935,81.0,10739,80.91,81.72,80.4935,81.0,10739,0.0,1.0
2021-07-16,80.82,81.37,80.79,81.37,5078,80.82,81.37,80.79,81.37,5078,0.0,1.0
2021-07-19,80.5595,80.5595,79.36,79.41,18658,80.5595,80.5595,79.36,79.41,18658,0.0,1.0
2021-07-20,82.2465,82.52,80.92,81.48,9071,82.2465,82.52,80.92,81.48,9071,0.0,1.0
2021-07-21,82.9,82.9,82.36,82.36,7545,82.9,82.9,82.36,82.36,7545,0.0,1.0
2021-07-22,83.56,83.6,83.13,83.17,6852,83.56,83.6,83.13,83.17,6852,0.0,1.0
2021-07-23,83.77,83.99,83.16,83.43,8425,83.77,83.99,83.16,83.43,8425,0.0,1.0
2021-07-26,83.56,83.856,83.22,83.22,7251,83.56,83.856,83.22,83.22,7251,0.0,1.0
2021-07-27,82.74,83.12,81.8199,83.12,7978,82.74,83.12,81.8199,83.12,7978,0.0,1.0
2021-07-28,83.4195,83.58,83.08,83.16,6656,83.4195,83.58,83.08,83.16,6656,0.0,1.0
2021-07-29,83.15,83.82,83.15,83.34,98146,83.15,83.82,83.15,83.34,98146,0.0,1.0
2021-07-30,82.69,83.12,82.44,83.12,7233,82.69,83.12,82.44,83.12,7233,0.0,1.0
2021-08-02,83.1093,83.57,82.9255,83.1199,6249,83.1093,83.57,82.9255,83.1199,6249,0.0,1.0
2021-08-03,82.9475,83.63,82.296,83.63,6266,82.9475,83.63,82.296,83.63,6266,0.0,1.0
2021-08-04,83.1989,83.23,82.8409,83.1199,4625,83.1989,83.23,82.8409,83.1199,4625,0.0,1.0
2021-08-05,84.2,84.2555,83.28,83.28,214200,84.2,84.2555,83.28,83.28,214200,0.0,1.0
2021-08-06,83.4207,83.81,83.4207,83.81,4691,83.4207,83.81,83.4207,83.81,4691,0.0,1.0
2021-08-09,83.61,83.88,83.49,83.49,8570,83.61,83.88,83.49,83.49,8570,0.0,1.0
2021-08-10,83.127,84.69,83.1099,84.69,8178,83.127,84.69,83.1099,84.69,8178,0.0,1.0
2021-08-11,82.5839,83.1,82.33,83.1,8472,82.5839,83.1,82.33,83.1,8472,0.0,1.0
2021-08-12,82.8865,82.8865,82.1511,82.36,6406,82.8865,82.8865,82.1511,82.36,6406,0.0,1.0
2021-08-13,83.07,83.356,82.99,82.99,15687,83.07,83.356,82.99,82.99,15687,0.0,1.0
2021-08-16,82.41,82.58,81.54,82.58,13831,82.41,82.58,81.54,82.58,13831,0.0,1.0
2021-08-17,81.83,82.15,81.29,81.36,117939,81.83,82.15,81.29,81.36,117939,0.0,1.0
2021-08-18,81.78,82.6,81.76,81.9901,17050,81.78,82.6,81.76,81.9901,17050,0.0,1.0
2021-08-19,81.78,82.285,80.51,80.51,6813,81.78,82.285,80.51,80.51,6813,0.0,1.0
2021-08-20,82.4061,82.4945,81.971,81.971,3958,82.4061,82.4945,81.971,81.971,3958,0.0,1.0
2021-08-23,83.833,83.995,82.845,82.845,5880,83.833,83.995,82.845,82.845,5880,0.0,1.0
2021-08-24,84.3925,84.49,84.2199,84.2199,5406,84.3925,84.49,84.2199,84.2199,5406,0.0,1.0
2021-08-25,84.71,84.77,84.355,84.62,24862,84.71,84.77,84.355,84.62,24862,0.0,1.0
2021-08-26,84.37,84.9699,84.25,84.25,30099,84.37,84.9699,84.25,84.25,30099,0.0,1.0
2021-08-27,86.645,86.73,85.0901,85.0901,4404,86.645,86.73,85.0901,85.0901,4404,0.0,1.0
2021-08-30,87.3091,87.36,86.76,87.19,20461,87.3091,87.36,86.76,87.19,20461,0.0,1.0
2021-08-31,86.7843,87.02,86.725,87.02,12453,86.7843,87.02,86.725,87.02,12453,0.0,1.0
2021-09-01,87.2504,87.64,87.0114,87.0114,8937,87.2504,87.64,87.0114,87.0114,8937,0.0,1.0
2021-09-02,87.39,87.73,87.0867,87.6499,7950,87.39,87.73,87.0867,87.6499,7950,0.0,1.0
2021-09-03,87.9732,88.07,87.39,87.39,7614,87.9732,88.07,87.39,87.39,7614,0.0,1.0
2021-09-07,87.3801,87.68,87.3801,87.59,88213,87.3801,87.68,87.3801,87.59,88213,0.0,1.0
2021-09-08,87.0232,87.24,86.7889,87.18,4955,87.0232,87.24,86.7889,87.18,4955,0.0,1.0
2021-09-09,86.5035,87.1499,86.5035,87.13,3245,86.5035,87.1499,86.5035,87.13,3245,0.0,1.0
2021-09-10,85.51,87.15,85.4,87.15,10887,85.51,87.15,85.4,87.15,10887,0.0,1.0
2021-09-13,85.0103,85.72,84.48,85.19,9423,85.0103,85.72,84.48,85.19,9423,0.0,1.0
2021-09-14,85.0213,85.4331,84.97,85.2686,4085,85.0213,85.4331,84.97,85.2686,4085,0.0,1.0
2021-09-15,85.71,85.75,84.54,84.54,68304,85.71,85.75,84.54,84.54,68304,0.0,1.0
2021-09-16,86.0753,86.155,85.39,85.47,193617,86.0753,86.155,85.39,85.47,193617,0.0,1.0
2021-09-17,85.7336,86.082,85.46,85.94,5732,85.7336,86.082,85.46,85.94,5732,0.0,1.0
2021-09-20,83.7101,84.36,82.835,83.662,12211,83.7101,84.36,82.835,83.662,12211,0.0,1.0
2021-09-21,83.6932,83.9225,83.63,83.91,7249,83.6932,83.9225,83.63,83.91,7249,0.0,1.0
2021-09-22,84.2561,84.47,84.128,84.128,1556,84.2561,84.47,84.128,84.128,1556,0.0,1.0
2021-09-23,85.38,85.505,84.79,84.85,6417,85.38,85.505,84.79,84.85,6417,0.0,1.0
2021-09-24,85.313,85.313,84.81,84.9134,3574,85.313,85.313,84.81,84.9134,3574,0.0,1.0
2021-09-27,84.5039,85.15,84.1086,85.15,12631,84.5039,85.15,84.1086,85.15,12631,0.0,1.0
2021-09-28,82.05,83.38,82.005,83.38,11305,82.05,83.38,82.005,83.38,11305,0.0,1.0
2021-09-29,81.77,82.74,81.77,82.61,15400,81.77,82.74,81.77,82.61,15400,0.0,1.0
2021-09-30,81.95,82.63,81.95,82.55,11738,81.95,82.63,81.95,82.55,11738,0.0,1.0
2021-10-01,82.69,83.02,81.31,82.03,15142,82.69,83.02,81.31,82.03,15142,0.0,1.0
2021-10-04,80.6861,81.84,80.08,81.84,8077,80.6861,81.84,80.08,81.84,8077,0.0,1.0
2021-10-05,81.75,82.0903,81.5089,81.5089,6889,81.75,82.0903,81.5089,81.5089,6889,0.0,1.0
2021-10-06,82.51,82.65,80.9,81.0,7870,82.51,82.65,80.9,81.0,7870,0.0,1.0
2021-10-07,83.45,84.04,82.63,82.63,42878,83.45,84.04,82.63,82.63,42878,0.0,1.0
2021-10-08,82.8228,84.29,82.7401,84.29,8744,82.8228,84.29,82.7401,84.29,8744,0.0,1.0
2021-10-11,82.05,83.31,82.05,83.24,20055,82.05,83.31,82.05,83.24,20055,0.0,1.0
2021-10-12,82.405,82.88,82.21,82.76,81411,82.405,82.88,82.21,82.76,81411,0.0,1.0
2021-10-13,83.29,83.4399,82.37,82.37,11404,83.29,83.4399,82.37,82.37,11404,0.0,1.0
2021-10-14,84.51,85.01,83.66,83.66,6804,84.51,85.01,83.66,83.66,6804,0.0,1.0
2021-10-15,84.97,85.25,84.55,85.25,6407,84.97,85.25,84.55,85.25,6407,0.0,1.0
2021-10-18,85.7,85.7,84.22,84.22,6817,85.7,85.7,84.22,84.22,6817,0.0,1.0
2021-10-19,86.16,86.4,85.97,85.97,10841,86.16,86.4,85.97,85.97,10841,0.0,1.0
2021-10-20,85.69,86.3,85.58,86.3,14664,85.69,86.3,85.58,86.3,14664,0.0,1.0
2021-10-21,86.8246,86.84,85.62,85.8,4962,86.8246,86.84,85.62,85.8,4962,0.0,1.0
2021-10-22,86.1302,86.3752,85.74,86.0,7359,86.1302,86.3752,85.74,86.0,7359,0.0,1.0
2021-10-25,87.25,87.55,86.82,86.82,5011,87.25,87.55,86.82,86.82,5011,0.0,1.0
2021-10-26,87.0322,88.64,87.0322,88.14,7068,87.0322,88.64,87.0322,88.14,7068,0.0,1.0
2021-10-27,86.329,87.16,86.329,87.16,6493,86.329,87.16,86.329,87.16,6493,0.0,1.0
2021-10-28,87.19,87.19,86.3,86.3,5363,87.19,87.19,86.3,86.3,5363,0.0,1.0
2021-10-29,87.8153,87.8153,86.958,87.36,2712,87.8153,87.8153,86.958,87.36,2712,0.0,1.0
2021-11-01,88.583,88.59,87.985,88.19,5248,88.583,88.59,87.985,88.19,5248,0.0,1.0
2021-11-02,87.695,88.06,87.35,88.05,12531,87.695,88.06,87.35,88.05,12531,0.0,1.0
2021-11-03,88.42,88.42,87.37,88.26,83631,88.42,88.42,87.37,88.26,83631,0.0,1.0
2021-11-04,88.7334,89.205,88.44,89.205,8268,88.7334,89.205,88.44,89.205,8268,0.0,1.0
2021-11-05,89.1666,89.76,88.76,89.75,8342,89.1666,89.76,88.76,89.75,8342,0.0,1.0
2021-11-08,89.1865,89.6085,88.99,89.25,20657,89.1865,89.6085,88.99,89.25,20657,0.0,1.0
2021-11-09,88.5404,89.96,88.208,89.96,11010,88.5404,89.96,88.208,89.96,11010,0.0,1.0
2021-11-10,87.0236,88.725,86.4,88.02,10695,87.0236,88.725,86.4,88.02,10695,0.0,1.0
2021-11-11,86.8079,88.36,86.8079,88.36,6655,86.8079,88.36,86.8079,88.36,6655,0.0,1.0
2021-11-12,87.9182,87.9182,87.14,87.27,31454,87.9182,87.9182,87.14,87.27,31454,0.0,1.0
2021-11-15,87.87,88.5,87.49,88.5,16013,87.87,88.5,87.49,88.5,16013,0.0,1.0
2021-11-16,89.03,89.0399,88.1,88.1,5972,89.03,89.0399,88.1,88.1,5972,0.0,1.0
2021-11-17,88.55,88.688,88.25,88.688,3826,88.55,88.688,88.25,88.688,3826,0.0,1.0
2021-11-18,88.22,88.81,88.065,88.81,5885,88.22,88.81,88.065,88.81,5885,0.0,1.0
2021-11-19,88.0,88.66,87.88,88.66,9126,88.0,88.66,87.88,88.66,9126,0.0,1.0
2021-11-22,85.95,88.5,85.94,88.5,27704,85.95,88.5,85.94,88.5,27704,0.0,1.0
2021-11-23,85.0,86.1709,84.06,85.27,53440,85.0,86.1709,84.06,85.27,53440,0.0,1.0
2021-11-24,85.7199,85.75,84.235,84.37,16266,85.7199,85.75,84.235,84.37,16266,0.0,1.0
2021-11-26,84.28,85.3,84.23,85.3,9705,84.28,85.3,84.23,85.3,9705,0.0,1.0
2021-11-29,85.3802,85.91,84.71,85.91,5188,85.3802,85.91,84.71,85.91,5188,0.0,1.0
2021-11-30,83.5885,85.85,83.31,85.38,11019,83.5885,85.85,83.31,85.38,11019,0.0,1.0
2021-12-01,80.78,84.1299,80.78,84.08,7420,80.78,84.1299,80.78,84.08,7420,0.0,1.0
2021-12-02,81.9084,82.11,81.1,81.77,10160,81.9084,82.11,81.1,81.77,10160,0.0,1.0
2021-12-03,78.4403,81.38,77.75,80.13,10933,78.4403,81.38,77.75,80.13,10933,0.0,1.0
2021-12-06,79.1181,79.2999,78.28,78.36,6984,79.1181,79.2999,78.28,78.36,6984,0.0,1.0
2021-12-07,81.33,81.98,80.91,81.0,7206,81.33,81.98,80.91,81.0,7206,0.0,1.0
2021-12-08,82.6832,82.6832,81.395,81.395,16234,82.6832,82.6832,81.395,81.395,16234,0.0,1.0
2021-12-09,81.0662,83.04,80.86,83.04,7764,81.0662,83.04,80.86,83.04,7764,0.0,1.0
2021-12-10,80.9285,81.4,80.515,80.93,5345,80.9285,81.4,80.515,80.93,5345,0.0,1.0
2021-12-13,80.0278,80.97,77.58,77.58,5956,80.0278,80.97,77.58,77.58,5956,0.0,1.0
2021-12-14,78.8426,79.125,78.18,79.07,12958,78.8426,79.125,78.18,79.07,12958,0.0,1.0
2021-12-15,80.1084,80.1084,77.93,78.2192,51303,80.1084,80.1084,77.93,78.2192,51303,0.0,1.0
2021-12-16,78.4151,80.52,77.97,80.52,15053,78.4151,80.52,77.97,80.52,15053,0.0,1.0
2021-12-17,78.9961,79.3241,77.03,77.03,4593,78.9961,79.3241,77.03,77.03,4593,0.0,1.0
2021-12-20,77.835,78.065,77.37,77.6,38540,77.835,78.065,77.37,77.6,38540,0.0,1.0
2021-12-21,79.9655,79.975,78.03,78.73,7365,79.9655,79.975,78.03,78.73,7365,0.0,1.0
2021-12-22,80.9202,80.9202,79.91,79.91,6930,80.9202,80.9202,79.91,79.91,6930,0.0,1.0
2021-12-23,81.6439,81.79,80.82,80.88,13556,81.6439,81.79,80.82,80.88,13556,0.0,1.0
2021-12-27,82.1071,82.26,82.0509,82.191,2609,82.1071,82.26,82.0509,82.191,2609,0.0,1.0
2021-12-28,81.3878,82.109,81.3878,81.85,6497,81.3878,82.109,81.3878,81.85,6497,0.0,1.0
2021-12-29,81.43,82.09,81.015,82.09,19048,81.43,82.09,81.015,82.09,19048,0.0,1.0
2021-12-30,81.3733,82.09,81.3733,81.49,7284,81.3733,82.09,81.3733,81.49,7284,0.0,1.0
2021-12-31,80.74,81.86,80.74,81.86,7771,80.74,81.86,80.74,81.86,7771,0.0,1.0
2022-01-03,81.8018,81.82,81.1,81.1,5671,81.8018,81.82,81.1,81.1,5671,0.0,1.0
2022-01-04,80.5786,81.3,79.55,81.3,7586,80.5786,81.3,79.55,81.3,7586,0.0,1.0
2022-01-05,77.15,79.83,77.15,79.25,17272,77.15,79.83,77.15,79.25,17272,0.0,1.0
2022-01-06,76.748,77.38,76.19,76.785,6084,76.748,77.38,76.19,76.785,6084,0.0,1.0
2022-01-07,75.6343,77.045,75.47,76.49,17057,75.6343,77.045,75.47,76.49,17057,0.0,1.0
2022-01-10,75.59,75.6,72.78,74.575,24748,75.59,75.6,72.78,74.575,24748,0.0,1.0
2022-01-11,76.8967,76.99,75.72,75.77,8095,76.8967,76.99,75.72,75.77,8095,0.0,1.0
2022-01-12,76.89,77.738,76.58,77.738,8693,76.89,77.738,76.58,77.738,8693,0.0,1.0
2022-01-13,74.31,76.78,74.31,76.78,40148,74.31,76.78,74.31,76.78,40148,0.0,1.0
2022-01-14,74.43,74.49,73.5,74.49,4284,74.43,74.49,73.5,74.49,4284,0.0,1.0
2022-01-18,72.708,73.92,72.708,73.231,14937,72.708,73.92,72.708,73.231,14937,0.0,1.0
2022-01-19,72.07,73.47,72.07,73.47,11875,72.07,73.47,72.07,73.47,11875,0.0,1.0
2022-01-20,71.49,73.895,71.49,72.846,8233,71.49,73.895,71.49,72.846,8233,0.0,1.0
2022-01-21,68.46,70.5,68.29,70.4387,20516,68.46,70.5,68.29,70.4387,20516,0.0,1.0
2022-01-24,68.99,68.99,64.78,67.0,28462,68.99,68.99,64.78,67.0,28462,0.0,1.0
2022-01-25,67.15,68.5,66.545,67.66,86207,67.15,68.5,66.545,67.66,86207,0.0,1.0
2022-01-26,67.0,69.17,66.5002,68.49,11378,67.0,69.17,66.5002,68.49,11378,0.0,1.0
2022-01-27,65.7363,67.985,65.63,67.58,10171,65.7363,67.985,65.63,67.58,10171,0.0,1.0
2022-01-28,67.7398,67.7398,65.66,66.0,21051,67.7398,67.7398,65.66,66.0,21051,0.0,1.0
2022-01-31,70.9165,70.9165,69.37,69.37,45015,70.9165,70.9165,69.37,69.37,45015,0.0,1.0
2022-02-01,71.9784,71.9784,70.69,71.385,8264,71.9784,71.9784,70.69,71.385,8264,0.0,1.0
2022-02-02,71.5671,73.21,71.255,73.21,5048,71.5671,73.21,71.255,73.21,5048,0.0,1.0
2022-02-03,68.1593,69.665,68.082,68.29,161641,68.1593,69.665,68.082,68.29,161641,0.0,1.0
2022-02-04,70.8588,71.42,69.13,69.13,5096,70.8588,71.42,69.13,69.13,5096,0.0,1.0
2022-02-07,69.99,71.5,69.99,71.5,14525,69.99,71.5,69.99,71.5,14525,0.0,1.0
2022-02-08,70.7161,70.7161,69.52,69.645,8922,70.7161,70.7161,69.52,69.645,8922,0.0,1.0
2022-02-09,72.4232,72.4232,71.6677,71.6677,9534,72.4232,72.4232,71.6677,71.6677,9534,0.0,1.0
2022-02-10,71.3293,72.9,71.195,71.37,8260,71.3293,72.9,71.195,71.37,8260,0.0,1.0
2022-02-11,69.6784,72.12,69.3,72.12,5568,69.6784,72.12,69.3,72.12,5568,0.0,1.0
2022-02-14,69.7589,70.74,68.8,68.8,8963,69.7589,70.74,68.8,68.8,8963,0.0,1.0
2022-02-15,71.3924,71.3924,70.74,70.74,9830,71.3924,71.3924,70.74,70.74,9830,0.0,1.0
2022-02-16,71.0825,71.0825,70.2,70.3401,3370,71.0825,71.0825,70.2,70.3401,3370,0.0,1.0
2022-02-17,68.482,70.07,68.482,70.0,16688,68.482,70.07,68.482,70.0,16688,0.0,1.0
2022-02-18,67.2611,68.805,67.05,68.805,12749,67.2611,68.805,67.05,68.805,12749,0.0,1.0
2022-02-22,66.4989,67.509,65.9,67.35,15854,66.4989,67.509,65.9,67.35,15854,0.0,1.0
2022-02-23,64.39,67.105,64.39,67.105,4998,64.39,67.105,64.39,67.105,4998,0.0,1.0
2022-02-24,67.1816,67.1816,62.36,62.69,7150,67.1816,67.1816,62.36,62.69,7150,0.0,1.0
2022-02-25,68.2792,68.2792,66.85,67.27,10288,68.2792,68.2792,66.85,67.27,10288,0.0,1.0
2022-02-28,69.0148,69.415,67.88,68.24,7577,69.0148,69.415,67.88,68.24,7577,0.0,1.0
2022-03-01,68.0706,69.4,68.0706,69.06,31643,68.0706,69.4,68.0706,69.06,31643,0.0,1.0
2022-03-02,68.77,68.8801,67.659,68.0,6021,68.77,68.8801,67.659,68.0,6021,0.0,1.0
2022-03-03,66.97,67.89,66.97,67.25,7033,66.97,67.89,66.97,67.25,7033,0.0,1.0
2022-03-04,65.8888,67.5,65.4074,67.17,6794,65.8888,67.5,65.4074,67.17,6794,0.0,1.0
2022-03-07,63.32,66.18,63.32,65.31,87155,63.32,66.18,63.32,65.31,87155,0.0,1.0
2022-03-08,63.29,65.005,62.76,63.22,13166,63.29,65.005,62.76,63.22,13166,0.0,1.0
2022-03-09,65.63,65.88,65.1,65.1,7489,65.63,65.88,65.1,65.1,7489,0.0,1.0
2022-03-10,65.3608,65.43,64.25,64.25,9602,65.3608,65.43,64.25,64.25,9602,0.0,1.0
2022-03-11,63.45,65.34,63.45,65.34,11670,63.45,65.34,63.45,65.34,11670,0.0,1.0
2022-03-14,62.1007,63.895,61.88,63.1,30075,62.1007,63.895,61.88,63.1,30075,0.0,1.0
2022-03-15,63.74,63.9,62.84,62.96,22742,63.74,63.9,62.84,62.96,22742,0.0,1.0
2022-03-16,66.51,66.51,64.25,64.99,14917,66.51,66.51,64.25,64.99,14917,0.0,1.0
2022-03-17,68.18,68.2,66.66,66.68,11775,68.18,68.2,66.66,66.68,11775,0.0,1.0
2022-03-18,70.47,70.54,69.1,69.33,12020,70.47,70.54,69.1,69.33,12020,0.0,1.0
2022-03-21,69.9109,70.725,69.49,70.72,10433,69.9109,70.725,69.49,70.72,10433,0.0,1.0
2022-03-22,71.65,71.71,70.16,70.16,5153,71.65,71.71,70.16,70.16,5153,0.0,1.0
2022-03-23,70.38,71.58,70.345,70.77,49091,70.38,71.58,70.345,70.77,49091,0.0,1.0
2022-03-24,71.21,71.2789,70.07,71.05,12755,71.21,71.2789,70.07,71.05,12755,0.0,1.0
2022-03-25,70.86,71.22,70.235,71.22,22632,70.86,71.22,70.235,71.22,22632,0.0,1.0
2022-03-28,72.4639,72.47,70.94,70.94,6262,72.4639,72.47,70.94,70.94,6262,0.0,1.0
2022-03-29,74.21,74.47,72.89,73.25,102681,74.21,74.47,72.89,73.25,102681,0.0,1.0
2022-03-30,73.16,74.2,72.93,74.19,59272,73.16,74.2,72.93,74.19,59272,0.0,1.0
2022-03-31,72.3102,73.3,72.3102,72.97,5596,72.3102,73.3,72.3102,72.97,5596,0.0,1.0
2022-04-01,72.76,72.94,72.21,72.2901,109414,72.76,72.94,72.21,72.2901,109414,0.0,1.0
2022-04-04,74.28,74.28,72.97,72.97,37860,74.28,74.28,72.97,72.97,37860,0.0,1.0
2022-04-05,72.1531,74.0,72.1531,73.58,28092,72.1531,74.0,72.1531,73.58,28092,0.0,1.0
2022-04-06,70.4,70.97,69.69,70.97,10973,70.4,70.97,69.69,70.97,10973,0.0,1.0
2022-04-07,70.385,70.73,69.99,70.34,5678,70.385,70.73,69.99,70.34,5678,0.0,1.0
2022-04-08,69.48,69.97,69.48,69.87,5954,69.48,69.97,69.48,69.87,5954,0.0,1.0
2022-04-11,68.13,68.86,68.0,68.0,11793,68.13,68.86,68.0,68.0,11793,0.0,1.0
2022-04-12,67.88,69.6,67.745,69.1975,9318,67.88,69.6,67.745,69.1975,9318,0.0,1.0
2022-04-13,69.41,69.41,67.83,67.83,8676,69.41,69.41,67.83,67.83,8676,0.0,1.0
2022-04-14,68.15,69.46,68.15,68.93,10623,68.15,69.46,68.15,68.93,10623,0.0,1.0
2022-04-18,67.89,68.1859,67.2411,67.57,14183,67.89,68.1859,67.2411,67.57,14183,0.0,1.0
2022-04-19,69.82,70.0,68.22,68.23,15120,69.82,70.0,68.22,68.23,15120,0.0,1.0
2022-04-20,68.17,69.55,68.17,69.55,11689,68.17,69.55,68.17,69.55,11689,0.0,1.0
2022-04-21,66.4419,69.86,66.33,69.76,11256,66.4419,69.86,66.33,69.76,11256,0.0,1.0
2022-04-22,64.41,66.36,64.41,66.36,15434,64.41,66.36,64.41,66.36,15434,0.0,1.0
2022-04-25,65.1766,65.1766,63.93,64.29,50435,65.1766,65.1766,63.93,64.29,50435,0.0,1.0
2022-04-26,62.219,65.37,62.219,65.37,10937,62.219,65.37,62.219,65.37,10937,0.0,1.0
2022-04-27,62.06,63.5,61.9,61.9,130890,62.06,63.5,61.9,61.9,130890,0.0,1.0
2022-04-28,63.9072,64.371,62.09,63.39,8684,63.9072,64.371,62.09,63.39,8684,0.0,1.0
2022-04-29,61.0182,63.39,61.0182,63.02,21362,61.0182,63.39,61.0182,63.02,21362,0.0,1.0
2022-05-02,62.1044,62.1044,60.37,60.37,69252,62.1044,62.1044,60.37,60.37,69252,0.0,1.0
2022-05-03,61.9194,62.33,61.58,62.33,23310,61.9194,62.33,61.58,62.33,23310,0.0,1.0
2022-05-04,63.7317,63.7317,60.45,61.65,48270,63.7317,63.7317,60.45,61.65,48270,0.0,1.0
2022-05-05,59.8277,63.43,59.19,63.43,12729,59.8277,63.43,59.19,63.43,12729,0.0,1.0
2022-05-06,58.2619,59.48,57.6,58.98,28684,58.2619,59.48,57.6,58.98,28684,0.0,1.0
2022-05-09,54.56,57.12,54.38,56.83,140128,54.56,57.12,54.38,56.83,140128,0.0,1.0
2022-05-10,55.2898,56.43,54.1,56.43,43197,55.2898,56.43,54.1,56.43,43197,0.0,1.0
2022-05-11,53.2267,55.86,53.2267,54.8,51497,53.2267,55.86,53.2267,54.8,51497,0.0,1.0
2022-05-12,53.5144,54.57,52.02,52.6001,80796,53.5144,54.57,52.02,52.6001,80796,0.0,1.0
2022-05-13,56.31,56.58,54.93,54.93,29811,56.31,56.58,54.93,54.93,29811,0.0,1.0
2022-05-16,55.1213,56.17,55.1213,56.0,15340,55.1213,56.17,55.1213,56.0,15340,0.0,1.0
2022-05-17,56.38,56.7657,55.4391,56.7657,14580,56.38,56.7657,55.4391,56.7657,14580,0.0,1.0
2022-05-18,53.95,56.01,53.76,55.84,5293,53.95,56.01,53.76,55.84,5293,0.0,1.0
2022-05-19,54.28,55.11,53.24,53.24,5810,54.28,55.11,53.24,53.24,5810,0.0,1.0
2022-05-20,54.1977,55.16,52.8463,55.05,6412,54.1977,55.16,52.8463,55.05,6412,0.0,1.0
2022-05-23,54.8277,54.954,53.78,54.26,25340,54.8277,54.954,53.78,54.26,25340,0.0,1.0
2022-05-24,52.98,53.62,52.56,53.62,22275,52.98,53.62,52.56,53.62,22275,0.0,1.0
2022-05-25,54.1089,54.425,52.84,53.31,17046,54.1089,54.425,52.84,53.31,17046,0.0,1.0
2022-05-26,55.6582,55.9949,54.35,54.35,17489,55.6582,55.9949,54.35,54.35,17489,0.0,1.0
2022-05-27,57.77,57.77,56.5,56.5,7918,57.77,57.77,56.5,56.5,7918,0.0,1.0
2022-05-31,57.56,58.06,57.34,57.87,15539,57.56,58.06,57.34,57.87,15539,0.0,1.0
2022-06-01,57.012,58.35,56.58,58.19,18031,57.012,58.35,56.58,58.19,18031,0.0,1.0
2022-06-02,58.94,59.0,56.82,56.94,29364,58.94,59.0,56.82,56.94,29364,0.0,1.0
2022-06-03,57.72,58.54,57.48,57.73,26674,57.72,58.54,57.48,57.73,26674,0.0,1.0
2022-06-06,57.98,58.75,57.74,58.7,18974,57.98,58.75,57.74,58.7,18974,0.0,1.0
2022-06-07,58.6451,58.71,57.08,57.28,14082,58.6451,58.71,57.08,57.28,14082,0.0,1.0
2022-06-08,58.4007,59.0101,58.39,58.4,10429,58.4007,59.0101,58.39,58.4,10429,0.0,1.0
2022-06-09,56.7225,58.4,56.7225,58.06,8314,56.7225,58.4,56.7225,58.06,8314,0.0,1.0
2022-06-10,54.4628,55.38,54.1,54.78,23176,54.4628,55.38,54.1,54.78,23176,0.0,1.0
2022-06-13,51.29,52.71,51.22,52.23,25571,51.29,52.71,51.22,52.23,25571,0.0,1.0
2022-06-14,51.33,51.82,50.94,51.63,31681,51.33,51.82,50.94,51.63,31681,0.0,1.0
2022-06-15,52.96,53.64,51.52,51.52,213953,52.96,53.64,51.52,51.52,213953,0.0,1.0
2022-06-16,50.49,51.82,50.1,51.82,21877,50.49,51.82,50.1,51.82,21877,0.0,1.0
2022-06-17,51.401,51.68,50.64,50.64,31097,51.401,51.68,50.64,50.64,31097,0.0,1.0
2022-06-21,52.8002,53.288,52.38,52.38,13985,52.8002,53.288,52.38,52.38,13985,0.0,1.0
2022-06-22,52.9193,53.6,52.04,52.3,29331,52.9193,53.6,52.04,52.3,29331,0.0,1.0
2022-06-23,54.05,54.05,52.67,53.62,61664,54.05,54.05,52.67,53.62,61664,0.0,1.0
2022-06-24,56.0696,56.1,54.45,54.84,45240,56.0696,56.1,54.45,54.84,45240,0.0,1.0
2022-06-27,55.51,56.46,55.51,56.46,24019,55.51,56.46,55.51,56.46,24019,0.0,1.0
2022-06-28,53.5972,56.0,53.59,55.65,16619,53.5972,56.0,53.59,55.65,16619,0.0,1.0
2022-06-29,53.4783,53.76,52.96,53.45,26011,53.4783,53.76,52.96,53.45,26011,0.0,1.0
2022-06-30,52.45,53.07,51.65,52.77,47353,52.45,53.07,51.65,52.77,47353,0.0,1.0
2022-07-01,52.9268,52.97,51.99,52.59,63435,52.9268,52.97,51.99,52.59,63435,0.0,1.0
2022-07-05,54.2099,54.26,51.83,51.83,43758,54.2099,54.26,51.83,51.83,43758,0.0,1.0
2022-07-06,54.1503,54.62,53.84,53.91,101446,54.1503,54.62,53.84,53.91,101446,0.0,1.0
2022-07-07,55.6449,55.66,54.38,54.38,6120,55.6449,55.66,54.38,54.38,6120,0.0,1.0
2022-07-08,55.7152,55.97,54.9,55.05,15300,55.7152,55.97,54.9,55.05,15300,0.0,1.0
2022-07-11,54.3316,55.34,54.3316,55.18,16567,54.3316,55.34,54.3316,55.18,16567,0.0,1.0
2022-07-12,53.58,54.97,53.46,54.65,37766,53.58,54.97,53.46,54.65,37766,0.0,1.0
2022-07-13,53.55,54.03,52.4,52.69,91996,53.55,54.03,52.4,52.69,91996,0.0,1.0
2022-07-14,53.5,53.555,52.41,52.6,32964,53.5,53.555,52.41,52.6,32964,0.0,1.0
2022-07-15,54.51,54.51,53.88,54.17,24953,54.51,54.51,53.88,54.17,24953,0.0,1.0
2022-07-18,54.3,55.64,54.08,55.17,29727,54.3,55.64,54.08,55.17,29727,0.0,1.0
2022-07-19,55.9,55.92,54.74,55.13,21337,55.9,55.92,54.74,55.13,21337,0.0,1.0
2022-07-20,57.0559,57.2731,56.03,56.03,28627,57.0559,57.2731,56.03,56.03,28627,0.0,1.0
2022-07-21,57.956,57.956,56.89,57.17,54887,57.956,57.956,56.89,57.17,54887,0.0,1.0
2022-07-22,56.85,58.16,56.55,57.59,13098,56.85,58.16,56.55,57.59,13098,0.0,1.0
2022-07-25,56.4866,56.83,56.14,56.76,11270,56.4866,56.83,56.14,56.76,11270,0.0,1.0
2022-07-26,55.3421,56.0,55.29,55.99,8322,55.3421,56.0,55.29,55.99,8322,0.0,1.0
2022-07-27,57.65,57.945,56.14,56.4,24566,57.65,57.945,56.14,56.4,24566,0.0,1.0
2022-07-28,58.72,58.76,57.14,57.95,14088,58.72,58.76,57.14,57.95,14088,0.0,1.0
2022-07-29,59.8454,59.97,58.91,59.03,12027,59.8454,59.97,58.91,59.03,12027,0.0,1.0
2022-08-01,59.58,60.41,59.2,59.25,15886,59.58,60.41,59.2,59.25,15886,0.0,1.0
2022-08-02,59.9656,60.5594,59.26,59.26,23639,59.9656,60.5594,59.26,59.26,23639,0.0,1.0
2022-08-03,61.9464,62.05,60.74,60.74,10966,61.9464,62.05,60.74,60.74,10966,0.0,1.0
2022-08-04,62.44,62.44,61.9,61.99,23883,62.44,62.44,61.9,61.99,23883,0.0,1.0
2022-08-05,62.3005,62.67,61.75,61.78,14357,62.3005,62.67,61.75,61.78,14357,0.0,1.0
2022-08-08,62.2808,63.49,62.25,62.58,13689,62.2808,63.49,62.25,62.58,13689,0.0,1.0
2022-08-09,61.288,62.0,61.1945,61.97,8201,61.288,62.0,61.1945,61.97,8201,0.0,1.0
2022-08-10,63.23,63.31,62.63,63.09,11842,63.23,63.31,62.63,63.09,11842,0.0,1.0
2022-08-11,62.4,63.97,62.4,63.71,73689,62.4,63.97,62.4,63.71,73689,0.0,1.0
2022-08-12,63.71,63.76,62.61,62.85,129916,63.71,63.76,62.61,62.85,129916,0.0,1.0
2022-08-15,64.3609,64.48,63.7,63.9,16028,64.3609,64.48,63.7,63.9,16028,0.0,1.0
2022-08-16,64.1776,64.2663,63.49,64.16,16016,64.1776,64.2663,63.49,64.16,16016,0.0,1.0
2022-08-17,63.14,63.708,62.8406,63.4,10958,63.14,63.708,62.8406,63.4,10958,0.0,1.0
2022-08-18,63.23,63.28,62.92,63.18,7157,63.23,63.28,62.92,63.18,7157,0.0,1.0
2022-08-19,62.16,62.92,61.995,62.92,4263,62.16,62.92,61.995,62.92,4263,0.0,1.0
2022-08-22,60.74,61.45,60.69,61.26,8979,60.74,61.45,60.69,61.26,8979,0.0,1.0
2022-08-23,60.61,61.19,60.57,61.19,6401,60.61,61.19,60.57,61.19,6401,0.0,1.0
2022-08-24,61.13,61.45,60.66,60.66,7770,61.13,61.45,60.66,60.66,7770,0.0,1.0
2022-08-25,61.9,61.9,61.2,61.43,65212,61.9,61.9,61.2,61.43,65212,0.0,1.0
2022-08-26,59.5,61.93,59.5,61.75,30461,59.5,61.93,59.5,61.75,30461,0.0,1.0
2022-08-29,58.8793,59.39,58.73,58.93,17769,58.8793,59.39,58.73,58.93,17769,0.0,1.0
2022-08-30,58.32,59.55,57.97,59.55,11028,58.32,59.55,57.97,59.55,11028,0.0,1.0
2022-08-31,57.72,58.77,57.6401,58.75,51964,57.72,58.77,57.6401,58.75,51964,0.0,1.0
2022-09-01,57.0198,57.0198,55.87,57.01,20249,57.0198,57.0198,55.87,57.01,20249,0.0,1.0
2022-09-02,56.4857,57.908,56.38,57.52,15941,56.4857,57.908,56.38,57.52,15941,0.0,1.0
2022-09-06,56.35,56.79,55.94,56.61,103529,56.35,56.79,55.94,56.61,103529,0.0,1.0
2022-09-07,57.8,57.89,56.47,56.47,43644,57.8,57.89,56.47,56.47,43644,0.0,1.0
2022-09-08,58.94,58.95,57.22,57.28,16677,58.94,58.95,57.22,57.28,16677,0.0,1.0
2022-09-09,60.26,60.31,59.56,59.56,9901,60.26,60.31,59.56,59.56,9901,0.0,1.0
2022-09-12,60.75,60.76,60.28,60.4,16333,60.75,60.76,60.28,60.4,16333,0.0,1.0
2022-09-13,58.0309,59.09,57.95,58.84,15686,58.0309,59.09,57.95,58.84,15686,0.0,1.0
2022-09-14,58.42,58.6,57.9,58.59,10268,58.42,58.6,57.9,58.59,10268,0.0,1.0
2022-09-15,57.85,58.81,57.78,58.06,11293,57.85,58.81,57.78,58.06,11293,0.0,1.0
2022-09-16,57.1095,57.34,56.59,57.31,8563,57.1095,57.34,56.59,57.31,8563,0.0,1.0
2022-09-19,57.4074,57.4074,56.69,56.69,5396,57.4074,57.4074,56.69,56.69,5396,0.0,1.0
2022-09-20,56.7894,57.1913,56.37,56.97,4628,56.7894,57.1913,56.37,56.97,4628,0.0,1.0
2022-09-21,55.7902,57.6,55.7902,57.02,40263,55.7902,57.6,55.7902,57.02,40263,0.0,1.0
2022-09-22,54.53,55.54,54.46,55.54,4092,54.53,55.54,54.46,55.54,4092,0.0,1.0
2022-09-23,53.36,53.73,53.095,53.73,7648,53.36,53.73,53.095,53.73,7648,0.0,1.0
2022-09-26,53.0825,53.47,52.8,52.8,11836,53.0825,53.47,52.8,52.8,11836,0.0,1.0
2022-09-27,53.3657,54.2255,52.86,54.2,8252,53.3657,54.2255,52.86,54.2,8252,0.0,1.0
2022-09-28,54.8054,54.84,53.39,53.4,7718,54.8054,54.84,53.39,53.4,7718,0.0,1.0
2022-09-29,53.5107,54.1,53.1599,54.1,3695,53.5107,54.1,53.1599,54.1,3695,0.0,1.0
2022-09-30,52.5761,53.9599,52.5761,53.09,9077,52.5761,53.9599,52.5761,53.09,9077,0.0,1.0
2022-10-03,53.2775,53.64,52.33,52.33,6035,53.2775,53.64,52.33,52.33,6035,0.0,1.0
2022-10-04,55.14,55.2699,54.4,54.4,16673,55.14,55.2699,54.4,54.4,16673,0.0,1.0
2022-10-05,55.24,55.48,54.39,54.39,8057,55.24,55.48,54.39,54.39,8057,0.0,1.0
2022-10-06,54.75,55.1,54.68,54.69,4244,54.75,55.1,54.68,54.69,4244,0.0,1.0
2022-10-07,52.4766,53.78,52.3,53.59,4093,52.4766,53.78,52.3,53.59,4093,0.0,1.0
2022-10-10,51.81,52.2,51.65,51.99,4825,51.81,52.2,51.65,51.99,4825,0.0,1.0
2022-10-11,51.17,51.93,50.77,51.48,10951,51.17,51.93,50.77,51.48,10951,0.0,1.0
2022-10-12,51.17,51.29,50.92,51.071,20940,51.17,51.29,50.92,51.071,20940,0.0,1.0
2022-10-13,52.08,52.21,49.3999,50.12,19693,52.08,52.21,49.3999,50.12,19693,0.0,1.0
2022-10-14,50.2179,52.73,50.2179,52.52,30113,50.2179,52.73,50.2179,52.52,30113,0.0,1.0
2022-10-17,51.9976,52.1999,51.07,51.07,7348,51.9976,52.1999,51.07,51.07,7348,0.0,1.0
2022-10-18,52.6003,53.64,52.28,53.63,8546,52.6003,53.64,52.28,53.63,8546,0.0,1.0
2022-10-19,52.1956,52.77,51.91,52.27,8109,52.1956,52.77,51.91,52.27,8109,0.0,1.0
2022-10-20,51.8497,52.78,51.82,51.96,5617,51.8497,52.78,51.82,51.96,5617,0.0,1.0
2022-10-21,53.0092,53.0092,51.49,51.54,14585,53.0092,53.0092,51.49,51.54,14585,0.0,1.0
2022-10-24,53.24,53.25,52.19,52.77,12196,53.24,53.25,52.19,52.77,12196,0.0,1.0
2022-10-25,54.9384,54.9384,54.29,54.3,2301,54.9384,54.9384,54.29,54.3,2301,0.0,1.0
2022-10-26,54.1901,55.27,54.01,54.24,8543,54.1901,55.27,54.01,54.24,8543,0.0,1.0
2022-10-27,53.8883,54.592,53.8883,54.592,3177,53.8883,54.592,53.8883,54.592,3177,0.0,1.0
2022-10-28,54.8891,54.8891,53.37,53.6,3730,54.8891,54.8891,53.37,53.6,3730,0.0,1.0
2022-10-31,54.5843,54.85,54.5843,54.85,3762,54.5843,54.85,54.5843,54.85,3762,0.0,1.0
2022-11-01,54.0863,55.38,54.0863,55.38,13552,54.0863,55.38,54.0863,55.38,13552,0.0,1.0
2022-11-02,52.0121,53.85,51.94,53.5809,17261,52.0121,53.85,51.94,53.5809,17261,0.0,1.0
2022-11-03,51.6449,52.09,51.35,51.5,4093,51.6449,52.09,51.35,51.5,4093,0.0,1.0
2022-11-04,51.9682,52.46,51.61,52.46,1194,51.9682,52.46,51.61,52.46,1194,0.0,1.0
2022-11-07,52.1311,52.3699,51.88,52.08,13395,52.1311,52.3699,51.88,52.08,13395,0.0,1.0
2022-11-08,52.252,52.88,52.03,52.22,6403,52.252,52.88,52.03,52.22,6403,0.0,1.0
2022-11-09,50.7409,51.899,50.68,51.899,6242,50.7409,51.899,50.68,51.899,6242,0.0,1.0
2022-11-10,54.38,54.38,53.0,53.28,6027,54.38,54.38,53.0,53.28,6027,0.0,1.0
2022-11-11,55.7677,55.8508,54.44,54.83,3461,55.7677,55.8508,54.44,54.83,3461,0.0,1.0
2022-11-14,54.994,55.82,54.994,55.3,11524,54.994,55.82,54.994,55.3,11524,0.0,1.0
2022-11-15,55.8571,56.265,55.85,56.21,3135,55.8571,56.265,55.85,56.21,3135,0.0,1.0
2022-11-16,55.0072,55.25,54.94,55.02,14015,55.0072,55.25,54.94,55.02,14015,0.0,1.0
2022-11-17,54.2443,54.628,53.83,53.83,7767,54.2443,54.628,53.83,53.83,7767,0.0,1.0
2022-11-18,54.1876,54.27,53.8142,54.27,8371,54.1876,54.27,53.8142,54.27,8371,0.0,1.0
2022-11-21,53.5518,53.64,53.52,53.61,2262,53.5518,53.64,53.52,53.61,2262,0.0,1.0
2022-11-22,54.1941,54.21,53.49,54.21,6360,54.1941,54.21,53.49,54.21,6360,0.0,1.0
2022-11-23,54.9415,55.0,54.45,54.45,3544,54.9415,55.0,54.45,54.45,3544,0.0,1.0
2022-11-25,54.8751,54.8751,54.709,54.709,946,54.8751,54.8751,54.709,54.709,946,0.0,1.0
2022-11-28,54.2783,55.08,54.16,54.16,6631,54.2783,55.08,54.16,54.16,6631,0.0,1.0
2022-11-29,53.9404,53.99,53.9404,53.99,433,53.9404,53.99,53.9404,53.99,433,0.0,1.0
2022-11-30,56.2561,56.2561,54.17,54.251,3776,56.2561,56.2561,54.17,54.251,3776,0.0,1.0
2022-12-01,56.8128,56.8128,56.21,56.5,4917,56.8128,56.8128,56.21,56.5,4917,0.0,1.0
2022-12-02,56.7775,56.898,56.29,56.469,5355,56.7775,56.898,56.29,56.469,5355,0.0,1.0
2022-12-05,55.1431,56.0,55.03,55.775,100131,55.1431,56.0,55.03,55.775,100131,0.0,1.0
2022-12-06,53.9583,54.63,53.79,54.63,12059,53.9583,54.63,53.79,54.63,12059,0.0,1.0
2022-12-07,53.8886,53.9,53.696,53.9,5099,53.8886,53.9,53.696,53.9,5099,0.0,1.0
2022-12-08,54.5718,54.78,54.5199,54.5898,5335,54.5718,54.78,54.5199,54.5898,5335,0.0,1.0
2022-12-09,54.255,54.85,54.255,54.61,16357,54.255,54.85,54.255,54.61,16357,0.0,1.0
2022-12-12,54.97,54.99,54.46,54.46,6984,54.97,54.99,54.46,54.46,6984,0.0,1.0
2022-12-13,55.5138,57.25,55.22,57.25,4688,55.5138,57.25,55.22,57.25,4688,0.0,1.0
2022-12-14,55.2266,55.8701,55.02,55.02,21916,55.2266,55.8701,55.02,55.02,21916,0.0,1.0
2022-12-15,53.52,54.25,53.36,54.22,12663,53.52,54.25,53.36,54.22,12663,0.0,1.0
2022-12-16,52.8984,53.2107,52.56,53.2107,4616,52.8984,53.2107,52.56,53.2107,4616,0.0,1.0
2022-12-19,52.11,52.5399,51.945,52.375,12289,52.11,52.5399,51.945,52.375,12289,0.0,1.0
2022-12-20,52.06,52.365,51.92,51.92,11784,52.06,52.365,51.92,51.92,11784,0.0,1.0
2022-12-21,52.852,53.13,52.13,52.13,9719,52.852,53.13,52.13,52.13,9719,0.0,1.0
2022-12-22,51.8033,52.17,51.165,52.03,11739,51.8033,52.17,51.165,52.03,11739,0.0,1.0
2022-12-23,51.93,51.93,51.37,51.37,7982,51.93,51.93,51.37,51.37,7982,0.0,1.0
2022-12-27,51.0857,51.62,51.03,51.13,4667,51.0857,51.62,51.03,51.13,4667,0.0,1.0
2022-12-28,50.76,51.36,50.76,51.36,13014,50.76,51.36,50.76,51.36,13014,0.0,1.0
2022-12-29,52.1439,52.16,51.839,51.839,114538,52.1439,52.16,51.839,51.839,114538,0.0,1.0
2022-12-30,51.88,51.89,51.33,51.71,5242,51.88,51.89,51.33,51.71,5242,0.0,1.0
2023-01-03,51.6207,52.42,51.4,51.94,8415,51.6207,52.42,51.4,51.94,8415,0.0,1.0
2023-01-04,52.28,52.435,51.74,51.9203,15685,52.28,52.435,51.74,51.9203,15685,0.0,1.0
2023-01-05,51.11,51.54,51.11,51.54,2321,51.11,51.54,51.11,51.54,2321,0.0,1.0
2023-01-06,52.2933,52.42,51.615,51.615,2991,52.2933,52.42,51.615,51.615,2991,0.0,1.0
2023-01-09,52.6294,53.37,52.6294,52.73,4667,52.6294,53.37,52.6294,52.73,4667,0.0,1.0
2023-01-10,53.26,53.26,52.75,53.03,7337,53.26,53.26,52.75,53.03,7337,0.0,1.0
2023-01-11,54.1,54.1,53.56,53.56,11343,54.1,54.1,53.56,53.56,11343,0.0,1.0
2023-01-12,54.45,54.54,53.61,54.49,6227,54.45,54.54,53.61,54.49,6227,0.0,1.0
2023-01-13,54.92,54.93,54.2176,54.2176,6031,54.92,54.93,54.2176,54.2176,6031,0.0,1.0
2023-01-17,55.14,55.23,54.65,54.65,5780,55.14,55.23,54.65,54.65,5780,0.0,1.0
2023-01-18,54.35,55.72,54.35,55.39,9319,54.35,55.72,54.35,55.39,9319,0.0,1.0
2023-01-19,53.69,54.0899,53.69,53.828,1658,53.69,54.0899,53.69,53.828,1658,0.0,1.0
2023-01-20,55.18,55.21,54.36,54.36,5219,55.18,55.21,54.36,54.36,5219,0.0,1.0
2023-01-23,56.3271,56.3271,55.85,55.85,8023,56.3271,56.3271,55.85,55.85,8023,0.0,1.0
2023-01-24,56.0362,56.09,55.91,55.91,3039,56.0362,56.09,55.91,55.91,3039,0.0,1.0
2023-01-25,55.88,55.88,54.7094,54.7094,6245,55.88,55.88,54.7094,54.7094,6245,0.0,1.0
2023-01-26,56.8826,57.34,56.35,57.34,2329,56.8826,57.34,56.35,57.34,2329,0.0,1.0
2023-01-27,57.6562,57.9786,56.97,57.43,2979,57.6562,57.9786,56.97,57.43,2979,0.0,1.0
2023-01-30,56.44,57.45,56.44,57.45,29060,56.44,57.45,56.44,57.45,29060,0.0,1.0
2023-01-31,57.5798,57.5798,56.23,56.23,5525,57.5798,57.5798,56.23,56.23,5525,0.0,1.0
2023-02-01,58.67,58.76,57.36,57.66,12610,58.67,58.76,57.36,57.66,12610,0.0,1.0
2023-02-02,60.1111,60.6555,59.75,60.48,12267,60.1111,60.6555,59.75,60.48,12267,0.0,1.0
2023-02-03,58.9974,59.9,58.7899,59.77,10890,58.9974,59.9,58.7899,59.77,10890,0.0,1.0
2023-02-06,58.5048,58.84,58.24,58.24,9897,58.5048,58.84,58.24,58.24,9897,0.0,1.0
2023-02-07,59.2902,59.2902,58.0,58.0,3418,59.2902,59.2902,58.0,58.0,3418,0.0,1.0
2023-02-08,58.3007,58.91,58.3007,58.91,2088,58.3007,58.91,58.3007,58.91,2088,0.0,1.0
2023-02-09,57.8518,58.84,57.77,58.81,12367,57.8518,58.84,57.77,58.81,12367,0.0,1.0
2023-02-10,57.26,57.61,57.15,57.5,6588,57.26,57.61,57.15,57.5,6588,0.0,1.0
2023-02-13,57.7923,57.96,57.712,57.96,12469,57.7923,57.96,57.712,57.96,12469,0.0,1.0
2023-02-14,58.39,58.56,57.76,58.56,13857,58.39,58.56,57.76,58.56,13857,0.0,1.0
2023-02-15,58.88,58.97,58.22,58.22,6324,58.88,58.97,58.22,58.22,6324,0.0,1.0
2023-02-16,57.7057,58.5499,57.7057,58.5499,1659,57.7057,58.5499,57.7057,58.5499,1659,0.0,1.0
2023-02-17,57.33,57.37,56.82,57.37,3171,57.33,57.37,56.82,57.37,3171,0.0,1.0
2023-02-21,55.7,56.34,55.7,56.33,10946,55.7,56.34,55.7,56.33,10946,0.0,1.0
2023-02-22,55.71,55.75,55.59,55.72,2749,55.71,55.75,55.59,55.72,2749,0.0,1.0
2023-02-23,56.16,56.21,55.7801,56.21,2503,56.16,56.21,55.7801,56.21,2503,0.0,1.0
2023-02-24,55.3166,55.3166,55.008,55.1408,2219,55.3166,55.3166,55.008,55.1408,2219,0.0,1.0
2023-02-27,55.693,56.18,55.693,56.15,5083,55.693,56.18,55.693,56.15,5083,0.0,1.0
2023-02-28,55.54,55.8,55.54,55.8,3807,55.54,55.8,55.54,55.8,3807,0.0,1.0
2023-03-01,55.2392,55.38,55.14,55.2,2011,55.2392,55.38,55.14,55.2,2011,0.0,1.0
2023-03-02,55.6433,55.6433,55.0,55.01,2878,55.6433,55.6433,55.0,55.01,2878,0.0,1.0
2023-03-03,56.78,56.9,55.98,55.9801,11089,56.78,56.9,55.98,55.9801,11089,0.0,1.0
2023-03-06,56.5605,56.8601,56.5605,56.8601,1865,56.5605,56.8601,56.5605,56.8601,1865,0.0,1.0
2023-03-07,55.8518,56.48,55.8518,56.179,2261,55.8518,56.48,55.8518,56.179,2261,0.0,1.0
2023-03-08,55.7987,55.8698,55.6,55.6001,600,55.7987,55.8698,55.6,55.6001,600,0.0,1.0
2023-03-09,54.696,56.228,54.696,56.228,1786,54.696,56.228,54.696,56.228,1786,0.0,1.0
2023-03-10,53.3482,54.2599,53.27,54.042,7713,53.3482,54.2599,53.27,54.042,7713,0.0,1.0
2023-03-13,53.6362,54.16,53.6362,54.08,21367,53.6362,54.16,53.6362,54.08,21367,0.0,1.0
2023-03-14,54.8997,55.012,54.69,55.012,1205,54.8997,55.012,54.69,55.012,1205,0.0,1.0
2023-03-15,54.6463,54.7501,54.04,54.2401,1568,54.6463,54.7501,54.04,54.2401,1568,0.0,1.0
2023-03-16,55.83,55.95,54.56,54.57,3106,55.83,55.95,54.56,54.57,3106,0.0,1.0
2023-03-17,55.3664,55.54,55.06,55.24,65772,55.3664,55.54,55.06,55.24,65772,0.0,1.0
2023-03-20,55.66,55.77,55.3799,55.38,6413,55.66,55.77,55.3799,55.38,6413,0.0,1.0
2023-03-21,56.87,56.87,56.4901,56.4901,1058,56.87,56.87,56.4901,56.4901,1058,0.0,1.0
2023-03-22,55.9675,57.35,55.9675,56.85,1157,55.9675,57.35,55.9675,56.85,1157,0.0,1.0
2023-03-23,56.4251,57.16,55.9,57.16,3828,56.4251,57.16,55.9,57.16,3828,0.0,1.0
2023-03-24,56.2351,56.25,55.97,56.06,2034,56.2351,56.25,55.97,56.06,2034,0.0,1.0
2023-03-27,56.4172,56.69,56.141,56.141,2380,56.4172,56.69,56.141,56.141,2380,0.0,1.0
2023-03-28,56.239,56.239,56.14,56.169,2393,56.239,56.239,56.14,56.169,2393,0.0,1.0
2023-03-29,57.2456,57.35,56.77,56.8299,10366,57.2456,57.35,56.77,56.8299,10366,0.0,1.0
2023-03-30,57.46,57.52,57.2401,57.35,10649,57.46,57.52,57.2401,57.35,10649,0.0,1.0
2023-03-31,58.5641,58.5641,58.09,58.09,1229,58.5641,58.5641,58.09,58.09,1229,0.0,1.0
2023-04-03,58.0102,58.0102,57.62,57.62,3972,58.0102,58.0102,57.62,57.62,3972,0.0,1.0
2023-04-04,57.6975,58.1601,57.58,58.1601,5656,57.6975,58.1601,57.58,58.1601,5656,0.0,1.0
2023-04-05,57.0241,57.07,56.77,57.07,10301,57.0241,57.07,56.77,57.07,10301,0.0,1.0
2023-04-06,57.28,57.35,56.48,56.4971,4421,57.28,57.35,56.48,56.4971,4421,0.0,1.0
2023-04-10,57.3385,57.3385,56.59,56.62,3488,57.3385,57.3385,56.59,56.62,3488,0.0,1.0
2023-04-11,57.4821,57.52,57.31,57.52,2222,57.4821,57.52,57.31,57.52,2222,0.0,1.0
2023-04-12,56.9236,57.778,56.9236,57.778,4075,56.9236,57.778,56.9236,57.778,4075,0.0,1.0
2023-04-13,58.0126,58.1299,57.49,57.53,4846,58.0126,58.1299,57.49,57.53,4846,0.0,1.0
2023-04-14,58.0218,58.0218,57.83,57.91,2366,58.0218,58.0218,57.83,57.91,2366,0.0,1.0
2023-04-17,58.0874,58.0874,57.56,57.56,3238,58.0874,58.0874,57.56,57.56,3238,0.0,1.0
2023-04-18,57.9697,57.998,57.73,57.91,10667,57.9697,57.998,57.73,57.91,10667,0.0,1.0
2023-04-19,57.998,58.21,57.78,57.81,8140,57.998,58.21,57.78,57.81,8140,0.0,1.0
2023-04-20,57.267,57.72,57.19,57.4,30774,57.267,57.72,57.19,57.4,30774,0.0,1.0
2023-04-21,57.9307,57.9307,57.6747,57.75,11658,57.9307,57.9307,57.6747,57.75,11658,0.0,1.0
2023-04-24,57.6514,57.6677,57.49,57.4901,2303,57.6514,57.6677,57.49,57.4901,2303,0.0,1.0
2023-04-25,56.507,57.09,56.507,57.06,2486,56.507,57.09,56.507,57.06,2486,0.0,1.0
2023-04-26,56.4826,56.95,56.4826,56.689,3470,56.4826,56.95,56.4826,56.689,3470,0.0,1.0
2023-04-27,57.6439,57.6439,56.94,56.94,4345,57.6439,57.6439,56.94,56.94,4345,0.0,1.0
2023-04-28,57.9811,57.9811,57.4893,57.49,3388,57.9811,57.9811,57.4893,57.49,3388,0.0,1.0
2023-05-01,58.1457,58.38,58.06,58.06,9665,58.1457,58.38,58.06,58.06,9665,0.0,1.0
2023-05-02,57.44,57.83,57.199,57.83,2962,57.44,57.83,57.199,57.83,2962,0.0,1.0
2023-05-03,57.4589,58.19,57.4589,57.712,1775,57.4589,58.19,57.4589,57.712,1775,0.0,1.0
2023-05-04,57.3656,57.4499,57.315,57.43,1012,57.3656,57.4499,57.315,57.43,1012,0.0,1.0
2023-05-05,58.1325,58.19,57.758,57.758,2607,58.1325,58.19,57.758,57.758,2607,0.0,1.0
2023-05-08,58.4801,58.53,58.3001,58.53,5067,58.4801,58.53,58.3001,58.53,5067,0.0,1.0
2023-05-09,58.1839,58.59,58.1839,58.59,1511,58.1839,58.59,58.1839,58.59,1511,0.0,1.0
2023-05-10,58.6542,58.8,58.459,58.6994,2383,58.6542,58.8,58.459,58.6994,2383,0.0,1.0
2023-05-11,58.8129,58.85,58.49,58.49,5925,58.8129,58.85,58.49,58.49,5925,0.0,1.0
2023-05-12,58.4766,58.85,58.272,58.85,42686,58.4766,58.85,58.272,58.85,42686,0.0,1.0
2023-05-15,58.9268,58.96,58.6412,58.6412,10471,58.9268,58.96,58.6412,58.6412,10471,0.0,1.0
2023-05-16,58.7493,58.91,58.65,58.67,4502,58.7493,58.91,58.65,58.67,4502,0.0,1.0
2023-05-17,59.8097,59.84,58.76,58.76,6065,59.8097,59.84,58.76,58.76,6065,0.0,1.0
2023-05-18,60.6596,60.6596,60.0,60.0,3424,60.6596,60.6596,60.0,60.0,3424,0.0,1.0
2023-05-19,60.57,60.8,60.31,60.31,5115,60.57,60.8,60.31,60.31,5115,0.0,1.0
2023-05-22,60.9639,61.05,60.24,60.24,5103,60.9639,61.05,60.24,60.24,5103,0.0,1.0
2023-05-23,60.0641,60.85,60.0641,60.75,2998,60.0641,60.85,60.0641,60.75,2998,0.0,1.0
2023-05-24,59.6883,59.94,59.37,59.37,151761,59.6883,59.94,59.37,59.37,151761,0.0,1.0
2023-05-25,60.72,60.9,60.61,60.61,25727,60.72,60.9,60.61,60.61,25727,0.0,1.0
2023-05-26,61.83,62.07,61.538,61.54,54708,61.83,62.07,61.538,61.54,54708,0.0,1.0
2023-05-30,62.188,62.76,62.0,62.76,7004,62.188,62.76,62.0,62.76,7004,0.0,1.0
2023-05-31,62.0273,62.14,61.49,61.54,23198,62.0273,62.14,61.49,61.54,23198,0.0,1.0
2023-06-01,62.4,62.62,61.47,62.2,27419,62.4,62.62,61.47,62.2,27419,0.0,1.0
2023-06-02,63.1343,63.24,62.78,62.78,37013,63.1343,63.24,62.78,62.78,37013,0.0,1.0
2023-06-05,63.198,63.4,62.47,62.47,12600,63.198,63.4,62.47,62.47,12600,0.0,1.0
2023-06-06,63.67,63.695,63.088,63.47,12119,63.67,63.695,63.088,63.47,12119,0.0,1.0
2023-06-07,62.6907,64.2,62.65,64.2,3659,62.6907,64.2,62.65,64.2,3659,0.0,1.0
2023-06-08,63.35,63.91,62.788,63.0,41299,63.35,63.91,62.788,63.0,41299,0.0,1.0
2023-06-09,63.54,63.74,63.42,63.74,33923,63.54,63.74,63.42,63.74,33923,0.0,1.0
2023-06-12,64.2747,64.3,63.74,63.8,4595,64.2747,64.3,63.74,63.8,4595,0.0,1.0
2023-06-13,65.0411,65.0411,64.61,65.0,65888,65.0411,65.0411,64.61,65.0,65888,0.0,1.0
2023-06-14,65.095,65.36,64.6199,65.23,26409,65.095,65.36,64.6199,65.23,26409,0.0,1.0
2023-06-15,65.6691,65.93,64.82,64.82,10022,65.6691,65.93,64.82,64.82,10022,0.0,1.0
2023-06-16,65.5316,66.25,65.52,66.25,5590,65.5316,66.25,65.52,66.25,5590,0.0,1.0
2023-06-20,65.6385,65.87,65.07,65.87,6148,65.6385,65.87,65.07,65.87,6148,0.0,1.0
2023-06-21,64.828,65.04,64.666,65.04,4782,64.828,65.04,64.666,65.04,4782,0.0,1.0
2023-06-22,65.098,65.11,65.0,65.009,6141,65.098,65.11,65.0,65.009,6141,0.0,1.0
2023-06-23,64.4607,64.71,64.36,64.36,5528,64.4607,64.71,64.36,64.36,5528,0.0,1.0
2023-06-26,63.6657,64.21,63.6657,63.9,3330,63.6657,64.21,63.6657,63.9,3330,0.0,1.0
2023-06-27,64.3102,64.545,63.798,63.95,11876,64.3102,64.545,63.798,63.95,11876,0.0,1.0
2023-06-28,64.64,64.84,64.19,64.3,21268,64.64,64.84,64.19,64.3,21268,0.0,1.0
2023-06-29,64.78,64.95,64.42,64.89,125960,64.78,64.95,64.42,64.89,125960,0.0,1.0
2023-06-30,65.66,65.776,65.59,65.59,5775,65.66,65.776,65.59,65.59,5775,0.0,1.0
2023-07-03,65.8134,65.8698,65.61,65.86,2901,65.8134,65.8698,65.61,65.86,2901,0.0,1.0
2023-07-05,65.8409,65.8499,65.618,65.69,10009,65.8409,65.8499,65.618,65.69,10009,0.0,1.0
2023-07-06,65.1493,65.1493,64.61,64.9,6746,65.1493,65.1493,64.61,64.9,6746,0.0,1.0
2023-07-07,65.07,65.669,65.05,65.47,27370,65.07,65.669,65.05,65.47,27370,0.0,1.0
2023-07-10,65.43,65.43,65.265,65.375,4333,65.43,65.43,65.265,65.375,4333,0.0,1.0
2023-07-11,66.03,66.05,65.67,65.72,21567,66.03,66.05,65.67,65.72,21567,0.0,1.0
2023-07-12,66.57,66.78,66.4899,66.61,8522,66.57,66.78,66.4899,66.61,8522,0.0,1.0
2023-07-13,67.96,68.03,67.345,67.345,17300,67.96,68.03,67.345,67.345,17300,0.0,1.0
2023-07-14,67.8461,68.37,67.8002,68.37,5384,67.8461,68.37,67.8002,68.37,5384,0.0,1.0
2023-07-17,68.8416,69.0,68.38,68.68,57273,68.8416,69.0,68.38,68.68,57273,0.0,1.0
2023-07-18,69.44,69.56,68.58,68.58,3371,69.44,69.56,68.58,68.58,3371,0.0,1.0
2023-07-19,69.7141,70.09,69.64,70.0,3765,69.7141,70.09,69.64,70.0,3765,0.0,1.0
2023-07-20,67.94,69.1509,67.83,69.14,6280,67.94,69.1509,67.83,69.14,6280,0.0,1.0
2023-07-21,67.6923,68.62,67.62,68.62,3872,67.6923,68.62,67.62,68.62,3872,0.0,1.0
2023-07-24,67.5843,67.76,67.4699,67.66,10702,67.5843,67.76,67.4699,67.66,10702,0.0,1.0
2023-07-25,67.892,68.02,67.76,67.9999,9448,67.892,68.02,67.76,67.9999,9448,0.0,1.0
2023-07-26,67.9671,68.01,67.6592,67.8218,13306,67.9671,68.01,67.6592,67.8218,13306,0.0,1.0
2023-07-27,67.1458,68.41,67.09,68.38,4756,67.1458,68.41,67.09,68.38,4756,0.0,1.0
2023-07-28,68.23,68.24,67.935,67.96,7540,68.23,68.24,67.935,67.96,7540,0.0,1.0
2023-07-31,68.75,68.75,68.05,68.05,17471,68.75,68.75,68.05,68.05,17471,0.0,1.0
2023-08-01,68.2442,68.29,68.089,68.21,11655,68.2442,68.29,68.089,68.21,11655,0.0,1.0
2023-08-02,66.63,67.89,66.55,67.89,8735,66.63,67.89,66.55,67.89,8735,0.0,1.0
2023-08-03,66.5428,66.635,66.13,66.13,3311,66.5428,66.635,66.13,66.13,3311,0.0,1.0
2023-08-04,66.3396,67.2,66.3396,67.2,3274,66.3396,67.2,66.3396,67.2,3274,0.0,1.0
2023-08-07,66.8301,66.8301,66.2462,66.34,7784,66.8301,66.8301,66.2462,66.34,7784,0.0,1.0
2023-08-08,66.1868,66.1868,65.76,65.825,1853,66.1868,66.1868,65.76,65.825,1853,0.0,1.0
2023-08-09,65.4963,66.1714,65.485,66.171,2344,65.4963,66.1714,65.485,66.171,2344,0.0,1.0
2023-08-10,65.58,66.35,65.4967,66.35,7727,65.58,66.35,65.4967,66.35,7727,0.0,1.0
2023-08-11,65.22,65.46,64.62,65.3593,40144,65.22,65.46,64.62,65.3593,40144,0.0,1.0
2023-08-14,65.7189,65.7189,64.78,64.78,15265,65.7189,65.7189,64.78,64.78,15265,0.0,1.0
2023-08-15,65.0688,65.82,65.0688,65.82,3639,65.0688,65.82,65.0688,65.82,3639,0.0,1.0
2023-08-16,64.4717,65.145,64.4717,65.08,13698,64.4717,65.145,64.4717,65.08,13698,0.0,1.0
2023-08-17,63.719,64.39,63.62,64.241,8351,63.719,64.39,63.62,64.241,8351,0.0,1.0
2023-08-18,63.2912,63.2912,62.8507,62.869,2964,63.2912,63.2912,62.8507,62.869,2964,0.0,1.0
2023-08-21,64.5,64.5416,63.631,64.0199,13346,64.5,64.5416,63.631,64.0199,13346,0.0,1.0
2023-08-22,64.4723,64.8,64.33,64.8,5542,64.4723,64.8,64.33,64.8,5542,0.0,1.0
2023-08-23,65.3493,65.53,64.46,64.46,7585,65.3493,65.53,64.46,64.46,7585,0.0,1.0
2023-08-24,64.3495,64.9399,64.3,64.9399,3461,64.3495,64.9399,64.3,64.9399,3461,0.0,1.0
2023-08-25,64.8122,64.86,64.215,64.765,3153,64.8122,64.86,64.215,64.765,3153,0.0,1.0
2023-08-28,65.1957,65.1957,64.909,65.07,3497,65.1957,65.1957,64.909,65.07,3497,0.0,1.0
2023-08-29,66.4479,66.5299,64.78,64.78,3879,66.4479,66.5299,64.78,64.78,3879,0.0,1.0
2023-08-30,66.94,66.9902,66.25,66.25,3423,66.94,66.9902,66.25,66.25,3423,0.0,1.0
2023-08-31,67.37,67.76,67.235,67.49,11720,67.37,67.76,67.235,67.49,11720,0.0,1.0
2023-09-01,67.49,67.56,67.3298,67.506,2727,67.49,67.56,67.3298,67.506,2727,0.0,1.0
2023-09-05,67.4,67.52,67.24,67.24,3011,67.4,67.52,67.24,67.24,3011,0.0,1.0
2023-09-06,67.31,67.31,67.19,67.3,23384,67.31,67.31,67.19,67.3,23384,0.0,1.0
2023-09-07,67.05,67.05,66.48,66.481,4724,67.05,67.05,66.48,66.481,4724,0.0,1.0
2023-09-08,66.67,67.0588,66.67,67.02,4470,66.67,67.0588,66.67,67.02,4470,0.0,1.0
2023-09-11,67.47,67.57,66.979,66.98,106274,67.47,67.57,66.979,66.98,106274,0.0,1.0
2023-09-12,66.9353,67.16,66.9353,67.16,2427,66.9353,67.16,66.9353,67.16,2427,0.0,1.0
2023-09-13,66.9102,67.15,66.71,66.92,14521,66.9102,67.15,66.71,66.92,14521,0.0,1.0
2023-09-14,66.9649,66.999,66.88,66.915,1129,66.9649,66.999,66.88,66.915,1129,0.0,1.0
2023-09-15,66.0476,66.54,66.0476,66.4398,13488,66.0476,66.54,66.0476,66.4398,13488,0.0,1.0
2023-09-18,65.73,65.79,65.605,65.77,5929,65.73,65.79,65.605,65.77,5929,0.0,1.0
2023-09-19,65.3149,65.3149,64.87,65.129,4398,65.3149,65.3149,64.87,65.129,4398,0.0,1.0
2023-09-20,64.4725,65.42,64.4725,65.371,4010,64.4725,65.42,64.4725,65.371,4010,0.0,1.0
2023-09-21,62.881,63.44,62.881,63.44,9876,62.881,63.44,62.881,63.44,9876,0.0,1.0
2023-09-22,62.7175,63.39,62.7175,63.19,52669,62.7175,63.39,62.7175,63.19,52669,0.0,1.0
2023-09-25,63.0571,63.125,62.66,62.66,11589,63.0571,63.125,62.66,62.66,11589,0.0,1.0
2023-09-26,62.1145,62.416,62.061,62.3,5894,62.1145,62.416,62.061,62.3,5894,0.0,1.0
2023-09-27,62.41,62.64,61.89,62.46,23204,62.41,62.64,61.89,62.46,23204,0.0,1.0
2023-09-28,62.86,63.039,62.195,62.22,15865,62.86,63.039,62.195,62.22,15865,0.0,1.0
2023-09-29,63.0482,63.57,62.999,63.57,6275,63.0482,63.57,62.999,63.57,6275,0.0,1.0
2023-10-02,63.51,63.65,62.75,62.75,10772,63.51,63.65,62.75,62.75,10772,0.0,1.0
2023-10-03,62.39,62.8956,62.289,62.83,10137,62.39,62.8956,62.289,62.83,10137,0.0,1.0
2023-10-04,63.11,63.17,62.594,62.83,13170,63.11,63.17,62.594,62.83,13170,0.0,1.0
2023-10-05,63.0623,63.0623,62.43,63.04,7238,63.0623,63.0623,62.43,63.04,7238,0.0,1.0
2023-10-06,64.0329,64.21,62.63,62.84,13212,64.0329,64.21,62.63,62.84,13212,0.0,1.0
2023-10-09,64.221,64.245,63.56,63.75,2274,64.221,64.245,63.56,63.75,2274,0.0,1.0
2023-10-10,64.712,65.17,64.63,64.63,9715,64.712,65.17,64.63,64.63,9715,0.0,1.0
2023-10-11,64.9508,65.12,64.78,65.03,8342,64.9508,65.12,64.78,65.03,8342,0.0,1.0
2023-10-12,64.565,65.21,64.16,65.21,15927,64.565,65.21,64.16,65.21,15927,0.0,1.0
2023-10-13,63.6001,64.47,63.5201,64.43,66553,63.6001,64.47,63.5201,64.43,66553,0.0,1.0
2023-10-16,64.4,64.41,63.85,63.91,12921,64.4,64.41,63.85,63.91,12921,0.0,1.0
2023-10-17,64.39,64.78,63.8,63.88,5739,64.39,64.78,63.8,63.88,5739,0.0,1.0
2023-10-18,62.95,63.97,62.87,63.97,5726,62.95,63.97,62.87,63.97,5726,0.0,1.0
2023-10-19,62.26,63.15,62.26,63.03,4833,62.26,63.15,62.26,63.03,4833,0.0,1.0
2023-10-20,61.19,62.19,61.19,62.19,11617,61.19,62.19,61.19,62.19,11617,0.0,1.0
2023-10-23,61.12,61.55,60.64,60.64,17740,61.12,61.55,60.64,60.64,17740,0.0,1.0
2023-10-24,61.9,61.99,61.47,61.99,12591,61.9,61.99,61.47,61.99,12591,0.0,1.0
2023-10-25,60.1665,61.12,60.155,61.09,14942,60.1665,61.12,60.155,61.09,14942,0.0,1.0
2023-10-26,59.14,60.0,58.96,60.0,49258,59.14,60.0,58.96,60.0,49258,0.0,1.0
2023-10-27,59.08,59.87,59.0401,59.42,18845,59.08,59.87,59.0401,59.42,18845,0.0,1.0
2023-10-30,59.89,60.0078,59.54,59.9059,17891,59.89,60.0078,59.54,59.9059,17891,0.0,1.0
2023-10-31,60.49,60.55,60.18,60.24,29482,60.49,60.55,60.18,60.24,29482,0.0,1.0
2023-11-01,61.12,61.18,60.385,60.385,17811,61.12,61.18,60.385,60.385,17811,0.0,1.0
2023-11-02,62.649,62.67,62.292,62.292,4162,62.649,62.67,62.292,62.292,4162,0.0,1.0
2023-11-03,63.1383,63.386,62.85,62.85,23798,63.1383,63.386,62.85,62.85,23798,0.0,1.0
2023-11-06,62.96,63.33,62.65,63.21,23636,62.96,63.33,62.65,63.21,23636,0.0,1.0
2023-11-07,63.6858,63.6858,63.06,63.06,2993,63.6858,63.6858,63.06,63.06,2993,0.0,1.0
2023-11-08,63.76,63.77,63.38,63.56,14867,63.76,63.77,63.38,63.56,14867,0.0,1.0
2023-11-09,62.8394,63.625,62.8079,63.4453,4080,62.8394,63.625,62.8079,63.4453,4080,0.0,1.0
2023-11-10,63.8691,63.8725,62.78,62.86,23772,63.8691,63.8725,62.78,62.86,23772,0.0,1.0
2023-11-13,64.05,64.232,63.545,63.64,34145,64.05,64.232,63.545,63.64,34145,0.0,1.0
2023-11-14,65.6154,65.7001,65.4223,65.45,6493,65.6154,65.7001,65.4223,65.45,6493,0.0,1.0
2023-11-15,65.7,66.13,65.6201,66.13,11037,65.7,66.13,65.6201,66.13,11037,0.0,1.0
2023-11-16,65.52,65.66,65.26,65.435,9276,65.52,65.66,65.26,65.435,9276,0.0,1.0
2023-11-17,65.82,65.89,65.68,65.68,8498,65.82,65.89,65.68,65.68,8498,0.0,1.0
2023-11-20,66.4167,66.56,66.0,66.0,12464,66.4167,66.56,66.0,66.0,12464,0.0,1.0
2023-11-21,66.16,66.3,66.01,66.1,12640,66.16,66.3,66.01,66.1,12640,0.0,1.0
2023-11-22,66.49,66.805,66.23,66.805,24748,66.49,66.805,66.23,66.805,24748,0.0,1.0
2023-11-24,66.45,66.46,66.35,66.39,7895,66.45,66.46,66.35,66.39,7895,0.0,1.0
2023-11-27,66.2638,66.54,66.2638,66.37,2529,66.2638,66.54,66.2638,66.37,2529,0.0,1.0
2023-11-28,66.5442,66.5442,66.04,66.3,11926,66.5442,66.5442,66.04,66.3,11926,0.0,1.0
2023-11-29,66.59,66.88,66.57,66.785,6283,66.59,66.88,66.57,66.785,6283,0.0,1.0
2023-11-30,66.5602,67.06,66.22,67.06,13719,66.5602,67.06,66.22,67.06,13719,0.0,1.0
2023-12-01,67.22,67.23,66.61,66.6503,4175,67.22,67.23,66.61,66.6503,4175,0.0,1.0
2023-12-04,66.49,66.625,66.11,66.625,36386,66.49,66.625,66.11,66.625,36386,0.0,1.0
2023-12-05,66.6254,66.9529,66.18,66.18,4742,66.6254,66.9529,66.18,66.18,4742,0.0,1.0
2023-12-06,66.5,67.2,66.5,66.84,132465,66.5,67.2,66.5,66.84,132465,0.0,1.0
2023-12-07,67.13,67.14,66.62,66.85,8097,67.13,67.14,66.62,66.85,8097,0.0,1.0
2023-12-08,67.43,67.64,67.23,67.23,6952,67.43,67.64,67.23,67.23,6952,0.0,1.0
2023-12-11,67.62,67.68,67.355,67.36,10076,67.62,67.68,67.355,67.36,10076,0.0,1.0
2023-12-12,68.4399,68.4599,67.42,67.42,12641,68.4399,68.4599,67.42,67.42,12641,0.0,1.0
2023-12-13,69.46,69.48,68.39,68.7,8082,69.46,69.48,68.39,68.7,8082,0.0,1.0
2023-12-14,69.7533,70.06,69.15,69.91,20282,69.7533,70.06,69.15,69.91,20282,0.0,1.0
2023-12-15,70.1124,70.15,69.745,69.745,8860,70.1124,70.15,69.745,69.745,8860,0.0,1.0
2023-12-18,70.7714,70.92,70.46,70.46,16289,70.7714,70.92,70.46,70.46,16289,0.0,1.0
2023-12-19,71.3962,71.3962,71.145,71.15,12858,71.3962,71.3962,71.145,71.15,12858,0.0,1.0
2023-12-20,69.83,71.296,69.83,70.96,58921,69.83,71.296,69.83,70.96,58921,0.0,1.0
2023-12-21,70.9439,71.0,70.39,70.39,8348,70.9439,71.0,70.39,70.39,8348,0.0,1.0
2023-12-22,71.025,71.29,71.01,71.25,11839,71.025,71.29,71.01,71.25,11839,0.0,1.0
2023-12-26,71.538,71.5626,71.4,71.48,5596,71.538,71.5626,71.4,71.48,5596,0.0,1.0
2023-12-27,71.76,71.9335,71.55,71.73,10853,71.76,71.9335,71.55,71.73,10853,0.0,1.0
2023-12-28,71.69,72.0,71.69,71.94,6513,71.69,72.0,71.69,71.94,6513,0.0,1.0
2023-12-29,71.19,71.75,71.085,71.75,11086,71.19,71.75,71.085,71.75,11086,0.0,1.0
2024-01-02,69.9838,70.1792,69.878,70.15,1961,69.9838,70.1792,69.878,70.15,1961,0.0,1.0
2024-01-03,68.96,69.15,68.96,69.15,2793,68.96,69.15,68.96,69.15,2793,0.0,1.0
2024-01-04,68.7267,69.3,68.61,68.61,6738,68.7267,69.3,68.61,68.61,6738,0.0,1.0
2024-01-05,68.9052,69.26,68.51,68.51,6221,68.9052,69.26,68.51,68.51,6221,0.0,1.0
2024-01-08,70.4769,70.4769,69.67,69.67,2025,70.4769,70.4769,69.67,69.67,2025,0.0,1.0
2024-01-09,70.6053,70.792,70.295,70.295,3654,70.6053,70.792,70.295,70.295,3654,0.0,1.0
2024-01-10,71.3455,71.37,70.96,71.0111,5241,71.3455,71.37,70.96,71.0111,5241,0.0,1.0
2024-01-11,71.5512,71.64,70.7619,71.6399,24738,71.5512,71.64,70.7619,71.6399,24738,0.0,1.0
2024-01-12,71.5528,71.6899,71.4551,71.675,4879,71.5528,71.6899,71.4551,71.675,4879,0.0,1.0
2024-01-16,71.3976,71.68,71.18,71.18,5153,71.3976,71.68,71.18,71.18,5153,0.0,1.0
2024-01-17,71.0527,71.0527,70.53,70.53,2462,71.0527,71.0527,70.53,70.53,2462,0.0,1.0
2024-01-18,71.6278,71.6306,71.0998,71.4,3578,71.6278,71.6306,71.0998,71.4,3578,0.0,1.0
2024-01-19,72.5501,72.5894,71.978,71.978,5850,72.5501,72.5894,71.978,71.978,5850,0.0,1.0
2024-01-22,72.86,73.01,72.7569,73.01,3841,72.86,73.01,72.7569,73.01,3841,0.0,1.0
2024-01-23,73.2237,73.2237,72.83,72.87,7358,73.2237,73.2237,72.83,72.87,7358,0.0,1.0
2024-01-24,73.3968,74.08,73.35,73.96,7555,73.3968,74.08,73.35,73.96,7555,0.0,1.0
2024-01-25,73.25,73.8,72.86,73.8,3354,73.25,73.8,72.86,73.8,3354,0.0,1.0
2024-01-26,73.26,73.596,73.16,73.19,5289,73.26,73.596,73.16,73.19,5289,0.0,1.0
2024-01-29,74.691,74.691,73.41,73.41,13793,74.691,74.691,73.41,73.41,13793,0.0,1.0
2024-01-30,74.48,74.77,74.39,74.77,23457,74.48,74.77,74.39,74.77,23457,0.0,1.0
2024-01-31,72.96,73.72,72.96,73.4101,7196,72.96,73.72,72.96,73.4101,7196,0.0,1.0
2024-02-01,73.9605,74.05,73.25,73.58,4437,73.9605,74.05,73.25,73.58,4437,0.0,1.0
2024-02-02,75.71,75.76,74.64,74.64,9481,75.71,75.76,74.64,74.64,9481,0.0,1.0
2024-02-05,75.5,75.7699,74.85,75.57,8621,75.5,75.7699,74.85,75.57,8621,0.0,1.0
2024-02-06,75.6093,75.8,75.165,75.8,45464,75.6093,75.8,75.165,75.8,45464,0.0,1.0
2024-02-07,76.5139,76.6399,75.77,75.9,18012,76.5139,76.6399,75.77,75.9,18012,0.0,1.0
2024-02-08,76.8836,77.0235,76.8836,76.89,2965,76.8836,77.0235,76.8836,76.89,2965,0.0,1.0
2024-02-09,77.84,77.86,77.12,77.12,3520,77.84,77.86,77.12,77.12,3520,0.0,1.0
2024-02-12,77.223,78.025,77.223,78.025,1072,77.223,78.025,77.223,78.025,1072,0.0,1.0
2024-02-13,76.0347,76.7307,75.57,75.87,4233,76.0347,76.7307,75.57,75.87,4233,0.0,1.0
2024-02-14,77.4218,77.4218,76.76,76.88,3821,77.4218,77.4218,76.76,76.88,3821,0.0,1.0
2024-02-15,77.62,77.66,77.2,77.5,14446,77.62,77.66,77.2,77.5,14446,0.0,1.0
2024-02-16,77.148,77.6902,77.148,77.41,2407,77.148,77.6902,77.148,77.41,2407,0.0,1.0
2024-02-20,75.9881,76.75,75.48,76.56,5818,75.9881,76.75,75.48,76.56,5818,0.0,1.0
2024-02-21,75.845,75.845,75.4,75.76,3067,75.845,75.845,75.4,75.76,3067,0.0,1.0
2024-02-22,78.62,78.88,77.43,77.43,23532,78.62,78.88,77.43,77.43,23532,0.0,1.0
2024-02-23,79.0639,79.5047,78.83,79.5047,13195,79.0639,79.5047,78.83,79.5047,13195,0.0,1.0
2024-02-26,79.2755,79.5424,79.22,79.34,14883,79.2755,79.5424,79.22,79.34,14883,0.0,1.0
2024-02-27,79.295,79.4,78.91,79.35,11157,79.295,79.4,78.91,79.35,11157,0.0,1.0
2024-02-28,78.94,79.32,78.721,79.12,32463,78.94,79.32,78.721,79.12,32463,0.0,1.0
2024-02-29,79.98,80.1,79.3088,79.95,64581,79.98,80.1,79.3088,79.95,64581,0.0,1.0
2024-03-01,81.28,81.45,80.17,80.23,11907,81.28,81.45,80.17,80.23,11907,0.0,1.0
2024-03-04,80.8875,81.3999,80.8875,81.3,17401,80.8875,81.3999,80.8875,81.3,17401,0.0,1.0
2024-03-05,79.66,80.088,79.16,80.088,6789,79.66,80.088,79.16,80.088,6789,0.0,1.0
2024-03-06,80.2042,80.63,80.04,80.48,36707,80.2042,80.63,80.04,80.48,36707,0.0,1.0
2024-03-07,81.641,81.76,80.93,80.93,3686,81.641,81.76,80.93,80.93,3686,0.0,1.0
2024-03-08,80.7721,82.6,80.58,81.95,10924,80.7721,82.6,80.58,81.95,10924,0.0,1.0
2024-03-11,80.075,80.51,79.96,80.43,47360,80.075,80.51,79.96,80.43,47360,0.0,1.0
2024-03-12,81.6722,81.6722,80.46,80.46,3861,81.6722,81.6722,80.46,80.46,3861,0.0,1.0
2024-03-13,81.3991,81.5851,81.15,81.435,4879,81.3991,81.5851,81.15,81.435,4879,0.0,1.0
2024-03-14,80.99,81.81,80.48,81.81,11638,80.99,81.81,80.48,81.81,11638,0.0,1.0
2024-03-15,80.15,80.48,80.032,80.48,7972,80.15,80.48,80.032,80.48,7972,0.0,1.0
2024-03-18,80.8778,81.5,80.8778,81.21,6270,80.8778,81.5,80.8778,81.21,6270,0.0,1.0
2024-03-19,81.2151,81.2151,80.03,80.5,7231,81.2151,81.2151,80.03,80.5,7231,0.0,1.0
2024-03-20,82.0965,82.0965,81.1,81.2,6006,82.0965,82.0965,81.1,81.2,6006,0.0,1.0
2024-03-21,82.67,83.16,82.67,82.98,3617,82.67,83.16,82.67,82.98,3617,0.0,1.0
2024-03-22,82.9134,82.96,82.38,82.67,13047,82.9134,82.96,82.38,82.67,13047,0.0,1.0
2024-03-25,82.9858,83.2,82.58,82.58,9694,82.9858,83.2,82.58,82.58,9694,0.0,1.0
2024-03-26,82.86,83.62,82.86,83.6,17409,82.86,83.62,82.86,83.6,17409,0.0,1.0
2024-03-27,82.67,83.19,82.18,83.19,36122,82.67,83.19,82.18,83.19,36122,0.0,1.0
2024-03-28,82.6169,82.74,82.42,82.42,4334,82.6169,82.74,82.42,82.42,4334,0.0,1.0
2024-04-01,82.5254,82.74,82.15,82.67,7968,82.5254,82.74,82.15,82.67,7968,0.0,1.0
2024-04-02,81.7944,81.7944,81.18,81.32,35311,81.7944,81.7944,81.18,81.32,35311,0.0,1.0
2024-04-03,82.085,82.405,81.945,82.0,3495,82.085,82.405,81.945,82.0,3495,0.0,1.0
2024-04-04,81.0092,83.16,81.0092,82.89,5240,81.0092,83.16,81.0092,82.89,5240,0.0,1.0
2024-04-05,82.205,82.47,81.37,81.37,4931,82.205,82.47,81.37,81.37,4931,0.0,1.0
2024-04-08,82.3983,82.71,82.34,82.36,9724,82.3983,82.71,82.34,82.36,9724,0.0,1.0
2024-04-09,82.1987,82.1987,81.61,81.61,4728,82.1987,82.1987,81.61,81.61,4728,0.0,1.0
2024-04-10,82.04,82.08,81.66,81.85,4614,82.04,82.08,81.66,81.85,4614,0.0,1.0
2024-04-11,83.2593,83.35,81.96,81.96,5405,83.2593,83.35,81.96,81.96,5405,0.0,1.0
2024-04-12,81.68,82.98,81.4,82.98,12219,81.68,82.98,81.4,82.98,12219,0.0,1.0
2024-04-15,79.76,81.3975,79.75,81.28,2721,79.76,81.3975,79.75,81.28,2721,0.0,1.0
2024-04-16,79.8,80.17,79.5,79.5,2725,79.8,80.17,79.5,79.5,2725,0.0,1.0
2024-04-17,78.97,79.755,78.97,79.7,3631,78.97,79.755,78.97,79.7,3631,0.0,1.0
2024-04-18,78.5529,79.39,78.51,79.39,3693,78.5529,79.39,78.51,79.39,3693,0.0,1.0
2024-04-19,76.3736,78.22,76.355,78.22,8228,76.3736,78.22,76.355,78.22,8228,0.0,1.0
2024-04-22,77.04,77.44,76.26,76.57,66479,77.04,77.44,76.26,76.57,66479,0.0,1.0
2024-04-23,78.4819,78.53,78.09,78.405,16021,78.4819,78.53,78.09,78.405,16021,0.0,1.0
2024-04-24,78.6442,79.64,78.49,79.6,9951,78.6442,79.64,78.49,79.6,9951,0.0,1.0
2024-04-25,78.2,78.3,76.65,76.65,5838,78.2,78.3,76.65,76.65,5838,0.0,1.0
2024-04-26,79.8191,80.08,78.97,78.97,3319,79.8191,80.08,78.97,78.97,3319,0.0,1.0
2024-04-29,80.3795,80.5499,79.86,80.22,7511,80.3795,80.5499,79.86,80.22,7511,0.0,1.0
2024-04-30,78.9942,80.3697,78.9942,80.3697,1614,78.9942,80.3697,78.9942,80.3697,1614,0.0,1.0
2024-05-01,78.59,80.15,78.436,78.59,4392,78.59,80.15,78.436,78.59,4392,0.0,1.0
2024-05-02,79.9337,79.9834,79.07,79.22,2030,79.9337,79.9834,79.07,79.22,2030,0.0,1.0
2024-05-03,81.17,81.19,80.71,81.09,2894,81.17,81.19,80.71,81.09,2894,0.0,1.0
2024-05-06,82.3868,82.3868,81.5,81.5,4499,82.3868,82.3868,81.5,81.5,4499,0.0,1.0
2024-05-07,82.4047,82.66,82.11,82.11,3142,82.4047,82.66,82.11,82.11,3142,0.0,1.0
2024-05-08,81.9962,82.0399,81.85,81.85,5614,81.9962,82.0399,81.85,81.85,5614,0.0,1.0
2024-05-09,81.83,81.85,81.5,81.5,3466,81.83,81.85,81.5,81.5,3466,0.0,1.0
2024-05-10,81.78,82.31,81.59,82.31,4846,81.78,82.31,81.59,82.31,4846,0.0,1.0
2024-05-13,81.61,81.68,81.4901,81.68,2788,81.61,81.68,81.4901,81.68,2788,0.0,1.0
2024-05-14,81.87,81.9113,81.45,81.47,3113,81.87,81.9113,81.45,81.47,3113,0.0,1.0
2024-05-15,83.12,83.12,82.1911,82.4002,3108,83.12,83.12,82.1911,82.4002,3108,0.0,1.0
2024-05-16,82.7116,83.24,82.7107,83.115,7642,82.7116,83.24,82.7107,83.115,7642,0.0,1.0
2024-05-17,82.77,82.8684,82.5,82.8684,5555,82.77,82.8684,82.5,82.8684,5555,0.0,1.0
2024-05-20,83.15,83.315,83.09,83.12,4413,83.15,83.315,83.09,83.12,4413,0.0,1.0
2024-05-21,83.42,83.45,82.85,82.85,8310,83.42,83.45,82.85,82.85,8310,0.0,1.0
2024-05-22,82.9175,83.402,82.63,83.4,4571,82.9175,83.402,82.63,83.4,4571,0.0,1.0
2024-05-23,83.2009,85.27,82.94,85.27,38154,83.2009,85.27,82.94,85.27,38154,0.0,1.0
2024-05-24,83.861,84.06,83.38,83.385,16219,83.861,84.06,83.38,83.385,16219,0.0,1.0
2024-05-28,84.7791,84.8049,84.07,84.07,7931,84.7791,84.8049,84.07,84.07,7931,0.0,1.0
2024-05-29,84.59,84.89,84.14,84.14,3194,84.59,84.89,84.14,84.14,3194,0.0,1.0
2024-05-30,82.7708,84.16,82.605,84.16,7274,82.7708,84.16,82.605,84.16,7274,0.0,1.0
2024-05-31,82.87,82.87,81.64,82.625,3884,82.87,82.87,81.64,82.625,3884,0.0,1.0
2024-06-03,83.49,83.68,82.735,83.68,5407,83.49,83.68,82.735,83.68,5407,0.0,1.0
2024-06-04,83.8753,84.0697,83.43,83.66,15375,83.8753,84.0697,83.43,83.66,15375,0.0,1.0
2024-06-05,85.67,85.67,84.7209,84.7209,2541,85.67,85.67,84.7209,84.7209,2541,0.0,1.0
2024-06-06,85.97,85.97,85.4708,85.76,37129,85.97,85.97,85.4708,85.76,37129,0.0,1.0
2024-06-07,85.6,86.08,85.5742,85.5742,9681,85.6,86.08,85.5742,85.5742,9681,0.0,1.0
2024-06-10,86.08,86.08,85.29,85.54,6540,86.08,86.08,85.29,85.54,6540,0.0,1.0
2024-06-11,86.22,86.22,85.46,85.95,29092,86.22,86.22,85.46,85.95,29092,0.0,1.0
2024-06-12,87.52,87.93,87.12,87.13,35891,87.52,87.93,87.12,87.13,35891,0.0,1.0
2024-06-13,87.711,88.03,87.32,88.03,11348,87.711,88.03,87.32,88.03,11348,0.0,1.0
2024-06-14,87.83,87.93,87.32,87.33,41113,87.83,87.93,87.32,87.33,41113,0.0,1.0
2024-06-17,88.47,88.9299,87.71,87.8501,5359,88.47,88.9299,87.71,87.8501,5359,0.0,1.0
2024-06-18,88.65,88.84,88.47,88.47,48480,88.65,88.84,88.47,88.47,48480,0.0,1.0
2024-06-20,87.93,89.04,87.8326,88.8307,3402,87.93,89.04,87.8326,88.8307,3402,0.0,1.0
2024-06-21,88.079,88.2375,87.48,88.12,16225,88.079,88.2375,87.48,88.12,16225,0.0,1.0
2024-06-24,87.2787,88.005,87.2787,87.605,2055,87.2787,88.005,87.2787,87.605,2055,0.0,1.0
2024-06-25,89.3001,89.42,87.8972,87.8972,9603,89.3001,89.42,87.8972,87.8972,9603,0.0,1.0
2024-06-26,89.9033,89.9033,88.94,88.99,2178,89.9033,89.9033,88.94,88.99,2178,0.0,1.0
2024-06-27,89.9733,90.365,89.7741,90.07,5928,89.9733,90.365,89.7741,90.07,5928,0.0,1.0
2024-06-28,89.91,90.76,89.72,90.33,73705,89.91,90.76,89.72,90.33,73705,0.0,1.0
2024-07-01,90.27,90.27,89.8,89.8,10764,90.27,90.27,89.8,89.8,10764,0.0,1.0
2024-07-02,90.79,90.79,89.33,89.89,3882,90.79,90.79,89.33,89.89,3882,0.0,1.0
2024-07-03,91.74,91.75,90.87,90.98,5819,91.74,91.75,90.87,90.98,5819,0.0,1.0
2024-07-05,92.57,92.5751,92.005,92.17,4467,92.57,92.5751,92.005,92.17,4467,0.0,1.0
2024-07-08,92.74,92.99,92.64,92.69,7085,92.74,92.99,92.64,92.69,7085,0.0,1.0
2024-07-09,92.83,93.22,92.8148,93.22,3147,92.83,93.22,92.8148,93.22,3147,0.0,1.0
2024-07-10,93.32,93.33,92.59,92.9,14096,93.32,93.33,92.59,92.9,14096,0.0,1.0
2024-07-11,91.26,92.61,91.2599,92.61,6351,91.26,92.61,91.2599,92.61,6351,0.0,1.0
2024-07-12,91.8706,92.38,91.8706,92.35,3192,91.8706,92.38,91.8706,92.35,3192,0.0,1.0
2024-07-15,92.0161,92.77,91.98,92.43,109663,92.0161,92.77,91.98,92.43,109663,0.0,1.0
2024-07-16,91.9057,91.99,91.63,91.8483,9879,91.9057,91.99,91.63,91.8483,9879,0.0,1.0
2024-07-17,89.454,90.16,89.3002,90.16,4755,89.454,90.16,89.3002,90.16,4755,0.0,1.0
2024-07-18,88.84,89.68,88.32,89.68,9169,88.84,89.68,88.32,89.68,9169,0.0,1.0
2024-07-19,87.8528,88.73,87.7101,88.73,3672,87.8528,88.73,87.7101,88.73,3672,0.0,1.0
2024-07-22,89.6378,89.79,89.0199,89.34,7626,89.6378,89.79,89.0199,89.34,7626,0.0,1.0
2024-07-23,89.3722,89.9787,89.3722,89.91,7444,89.3722,89.9787,89.3722,89.91,7444,0.0,1.0
2024-07-24,85.54,87.379,85.54,87.379,14327,85.54,87.379,85.54,87.379,14327,0.0,1.0
2024-07-25,85.0,86.8,84.47,85.07,55453,85.0,86.8,84.47,85.07,55453,0.0,1.0
2024-07-26,86.0053,86.42,85.76,86.04,33019,86.0053,86.42,85.76,86.04,33019,0.0,1.0
2024-07-29,86.04,86.8237,86.01,86.6,49115,86.04,86.8237,86.01,86.6,49115,0.0,1.0
2024-07-30,84.55,86.51,84.0,86.51,9081,84.55,86.51,84.0,86.51,9081,0.0,1.0
2024-07-31,87.6438,87.6438,86.43,86.43,5769,87.6438,87.6438,86.43,86.43,5769,0.0,1.0
2024-08-01,85.94,88.834,85.35,87.94,5271,85.94,88.834,85.35,87.94,5271,0.0,1.0
2024-08-02,83.6819,84.14,82.54,84.14,16960,83.6819,84.14,82.54,84.14,16960,0.0,1.0
2024-08-05,80.48,81.37,78.03,78.03,11885,80.48,81.37,78.03,78.03,11885,0.0,1.0
2024-08-06,82.0216,83.06,82.0216,82.31,6856,82.0216,83.06,82.0216,82.31,6856,0.0,1.0
2024-08-07,80.9857,83.3,80.9857,83.24,2731,80.9857,83.3,80.9857,83.24,2731,0.0,1.0
2024-08-08,84.12,84.12,81.97,82.35,2122,84.12,84.12,81.97,82.35,2122,0.0,1.0
2024-08-09,84.6043,84.93,83.85,84.19,5436,84.6043,84.93,83.85,84.19,5436,0.0,1.0
2024-08-12,84.9223,85.52,84.59,85.09,7830,84.9223,85.52,84.59,85.09,7830,0.0,1.0
2024-08-13,87.0684,87.15,86.0,86.0,7789,87.0684,87.15,86.0,86.0,7789,0.0,1.0
2024-08-14,87.0826,87.32,86.37,86.73,10725,87.0826,87.32,86.37,86.73,10725,0.0,1.0
2024-08-15,89.4,89.42,87.9254,88.35,8326,89.4,89.42,87.9254,88.35,8326,0.0,1.0
2024-08-16,89.94,90.18,89.4,89.4,7195,89.94,90.18,89.4,89.4,7195,0.0,1.0
2024-08-19,91.25,91.25,90.03,90.0394,9401,91.25,91.25,90.03,90.0394,9401,0.0,1.0
2024-08-20,90.87,91.44,90.6,91.44,7859,90.87,91.44,90.6,91.44,7859,0.0,1.0
2024-08-21,91.2811,91.57,91.085,91.26,3024,91.2811,91.57,91.085,91.26,3024,0.0,1.0
2024-08-22,89.6817,91.54,89.6817,91.54,3148,89.6817,91.54,89.6817,91.54,3148,0.0,1.0
2024-08-23,91.0511,91.2729,90.19,91.135,5464,91.0511,91.2729,90.19,91.135,5464,0.0,1.0
2024-08-26,90.1635,90.6,90.1,90.51,3089,90.1635,90.6,90.1,90.51,3089,0.0,1.0
2024-08-27,90.4661,90.525,90.13,90.13,1547,90.4661,90.525,90.13,90.13,1547,0.0,1.0
2024-08-28,89.51,90.13,88.79,90.13,7585,89.51,90.13,88.79,90.13,7585,0.0,1.0
2024-08-29,88.4686,89.789,88.44,89.63,22765,88.4686,89.789,88.44,89.63,22765,0.0,1.0
2024-08-30,89.1579,89.1579,88.2173,88.9,12987,89.1579,89.1579,88.2173,88.9,12987,0.0,1.0
2024-09-03,86.14,88.095,86.14,88.01,5245,86.14,88.095,86.14,88.01,5245,0.0,1.0
2024-09-04,85.8038,86.218,85.34,85.34,3816,85.8038,86.218,85.34,85.34,3816,0.0,1.0
2024-09-05,85.9792,86.65,85.84,86.28,2617,85.9792,86.65,85.84,86.28,2617,0.0,1.0
2024-09-06,83.78,85.95,83.59,85.95,110348,83.78,85.95,83.59,85.95,110348,0.0,1.0
2024-09-09,85.02,85.16,84.5,85.07,2318,85.02,85.16,84.5,85.07,2318,0.0,1.0
2024-09-10,85.73,85.73,84.635,85.2,5183,85.73,85.73,84.635,85.2,5183,0.0,1.0
2024-09-11,87.7576,87.7576,85.23,85.86,5294,87.7576,87.7576,85.23,85.86,5294,0.0,1.0
2024-09-12,88.9821,89.2283,88.119341,88.3,12160,88.9821,89.2283,88.119341,88.3,12160,0.0,1.0
2024-09-13,89.4216,89.55,89.0774,89.33,3598,89.4216,89.55,89.0774,89.33,3598,0.0,1.0
2024-09-16,89.4334,89.4907,88.85,89.4,5589,89.4334,89.4907,88.85,89.4,5589,0.0,1.0
2024-09-17,89.6163,90.36,89.51,89.91,14523,89.6163,90.36,89.51,89.91,14523,0.0,1.0
2024-09-18,89.368,89.78,89.368,89.65,2482,89.368,89.78,89.368,89.65,2482,0.0,1.0
2024-09-19,91.62,91.8768,91.27,91.29,4356,91.62,91.8768,91.27,91.29,4356,0.0,1.0
2024-09-20,91.1575,91.3,90.7,91.2651,66081,91.1575,91.3,90.7,91.2651,66081,0.0,1.0
2024-09-23,91.5675,91.61,91.445,91.445,1587,91.5675,91.61,91.445,91.445,1587,0.0,1.0
2024-09-24,92.0637,92.13,91.43,91.43,3676,92.0637,92.13,91.43,91.43,3676,0.0,1.0
2024-09-25,92.5384,92.71,92.31,92.31,4324,92.5384,92.71,92.31,92.31,4324,0.0,1.0
2024-09-26,92.66,93.31,92.02,93.31,26496,92.66,93.31,92.02,93.31,26496,0.0,1.0
2024-09-27,92.468,92.67,92.32,92.6632,2473,92.468,92.67,92.32,92.6632,2473,0.0,1.0
2024-09-30,92.65,92.6689,91.77,92.0858,6809,92.65,92.6689,91.77,92.0858,6809,0.0,1.0
2024-10-01,91.5796,92.6,91.0825,92.6,6529,91.5796,92.6,91.0825,92.6,6529,0.0,1.0
2024-10-02,91.69,91.86,91.1,91.1,3971,91.69,91.86,91.1,91.1,3971,0.0,1.0
2024-10-03,91.64,91.97,91.17,91.17,3733,91.64,91.97,91.17,91.17,3733,0.0,1.0
2024-10-04,92.8349,92.8349,91.99,92.3,4180,92.8349,92.8349,91.99,92.3,4180,0.0,1.0
2024-10-07,91.948,92.66,91.948,92.33,1691,91.948,92.66,91.948,92.33,1691,0.0,1.0
2024-10-08,93.3878,93.3878,92.48,92.48,3543,93.3878,93.3878,92.48,92.48,3543,0.0,1.0
2024-10-09,93.7449,93.7449,93.215,93.215,4047,93.7449,93.7449,93.215,93.215,4047,0.0,1.0
2024-10-10,93.9296,94.1,93.54,93.54,3126,93.9296,94.1,93.54,93.54,3126,0.0,1.0
2024-10-11,93.85,93.99,93.78,93.78,6049,93.85,93.99,93.78,93.78,6049,0.0,1.0
2024-10-14,94.7476,94.86,94.57,94.57,2001,94.7476,94.86,94.57,94.57,2001,0.0,1.0
2024-10-15,93.43,94.5311,93.1601,94.5311,12577,93.43,94.5311,93.1601,94.5311,12577,0.0,1.0
2024-10-16,94.14,94.24,93.63,93.64,9448,94.14,94.24,93.63,93.64,9448,0.0,1.0
2024-10-17,94.1386,94.89,94.1386,94.47,4833,94.1386,94.89,94.1386,94.47,4833,0.0,1.0
2024-10-18,95.0429,95.18,94.79,94.79,4859,95.0429,95.18,94.79,94.79,4859,0.0,1.0
2024-10-21,95.2878,95.2878,94.8,95.01,30709,95.2878,95.2878,94.8,95.01,30709,0.0,1.0
2024-10-22,95.4756,95.57,95.0,95.38,5427,95.4756,95.57,95.0,95.38,5427,0.0,1.0
2024-10-23,93.9256,94.8501,93.36,94.72,23569,93.9256,94.8501,93.36,94.72,23569,0.0,1.0
2024-10-24,95.3215,95.3349,94.7121,95.13,45141,95.3215,95.3349,94.7121,95.13,45141,0.0,1.0
2024-10-25,95.87,96.56,95.73,96.25,7515,95.87,96.56,95.73,96.25,7515,0.0,1.0
2024-10-28,95.68,96.83,95.6636,96.83,12303,95.68,96.83,95.6636,96.83,12303,0.0,1.0
2024-10-29,96.577,96.75,95.92,95.92,9501,96.577,96.75,95.92,95.92,9501,0.0,1.0
2024-10-30,96.5657,97.2656,96.36,96.36,101167,96.5657,97.2656,96.36,96.36,101167,0.0,1.0
2024-10-31,93.23,95.66,93.175,95.66,32932,93.23,95.66,93.175,95.66,32932,0.0,1.0
2024-11-01,94.8,95.4283,93.8,93.8,5651,94.8,95.4283,93.8,93.8,5651,0.0,1.0
2024-11-04,94.8,95.5,94.78,95.5,10066,94.8,95.5,94.78,95.5,10066,0.0,1.0
2024-11-05,96.08,96.22,95.49,95.49,18636,96.08,96.22,95.49,95.49,18636,0.0,1.0
2024-11-06,99.41,99.43,97.92,97.92,21463,99.41,99.43,97.92,97.92,21463,0.0,1.0
2024-11-07,100.97,101.22,100.14,100.14,21976,100.97,101.22,100.14,100.14,21976,0.0,1.0
2024-11-08,101.625,101.73,100.69,100.69,8337,101.625,101.73,100.69,100.69,8337,0.0,1.0
2024-11-11,102.52,102.61,101.7,101.87,19351,102.52,102.61,101.7,101.87,19351,0.0,1.0
2024-11-12,102.87,103.16,102.6,103.09,26582,102.87,103.16,102.6,103.09,26582,0.0,1.0
2024-11-13,103.66,104.469,103.0,103.0,25881,103.66,104.469,103.0,103.0,25881,0.0,1.0
2024-11-14,102.44,103.6899,102.44,103.6,12185,102.44,103.6899,102.44,103.6,12185,0.0,1.0
2024-11-15,100.332,101.2799,99.83,101.2799,9575,100.332,101.2799,99.83,101.2799,9575,0.0,1.0
2024-11-18,100.515,100.77,99.97,99.9925,16846,100.515,100.77,99.97,99.9925,16846,0.0,1.0
2024-11-19,102.2954,102.32,99.9,99.9,12547,102.2954,102.32,99.9,99.9,12547,0.0,1.0
2024-11-20,101.9824,101.9824,100.99,101.89,7468,101.9824,101.9824,100.99,101.89,7468,0.0,1.0
2024-11-21,102.78,103.069,101.58,102.96,57918,102.78,103.069,101.58,102.96,57918,0.0,1.0
2024-11-22,102.82,103.0216,102.5553,102.58,11719,102.82,103.0216,102.5553,102.58,11719,0.0,1.0
2024-11-25,102.44,103.91,102.43,103.91,6090,102.44,103.91,102.43,103.91,6090,0.0,1.0
2024-11-26,103.4,103.54,103.0,103.0,6279,103.4,103.54,103.0,103.0,6279,0.0,1.0
2024-11-27,102.65,102.88,101.9426,102.88,12145,102.65,102.88,101.9426,102.88,12145,0.0,1.0
2024-11-29,103.835,103.88,103.01,103.01,12484,103.835,103.88,103.01,103.01,12484,0.0,1.0
2024-12-02,104.53,104.79,104.33,104.7561,13958,104.53,104.79,104.33,104.7561,13958,0.0,1.0
2024-12-03,104.52,104.53,103.81,103.8758,15008,104.52,104.53,103.81,103.8758,15008,0.0,1.0
2024-12-04,106.81,106.8199,105.56,105.65,12672,106.81,106.8199,105.56,105.65,12672,0.0,1.0
2024-12-05,106.75,107.24,106.63,107.07,10370,106.75,107.24,106.63,107.07,10370,0.0,1.0
2024-12-06,108.14,108.14,107.26,107.26,13404,108.14,108.14,107.26,107.26,13404,0.0,1.0
2024-12-09,107.27,108.0,106.91,108.0,9901,107.27,108.0,106.91,108.0,9901,0.0,1.0
2024-12-10,106.78,108.055,106.78,107.06,17818,106.78,108.055,106.78,107.06,17818,0.0,1.0
2024-12-11,109.115,109.1988,108.02,108.02,116135,109.115,109.1988,108.02,108.02,116135,0.0,1.0
2024-12-12,108.26,109.06,108.26,108.7,73289,108.26,109.06,108.26,108.7,73289,0.0,1.0
2024-12-13,107.61,108.38,107.2074,108.2785,17788,107.61,108.38,107.2074,108.2785,17788,0.0,1.0
2024-12-16,109.02,109.1301,107.8836,108.07,14162,109.02,109.1301,107.8836,108.07,14162,0.0,1.0
2024-12-17,109.13,109.19,108.41,108.75,21162,109.13,109.19,108.41,108.75,21162,0.0,1.0
2024-12-18,105.4028,109.95,104.91,109.65,27970,105.4028,109.95,104.91,109.65,27970,0.0,1.0
2024-12-19,104.84,106.6,104.84,106.6,19973,104.84,106.6,104.84,106.6,19973,0.0,1.0
2024-12-20,105.8,106.72,103.71,104.15,15475,105.8,106.72,103.71,104.15,15475,0.0,1.0
2024-12-23,106.8492,106.86,105.3,105.66,9771,106.8492,106.86,105.3,105.66,9771,0.0,1.0
2024-12-24,108.28,108.28,107.46,107.46,6488,108.28,108.28,107.46,107.46,6488,0.0,1.0
2024-12-26,108.35,108.54,107.71,107.71,6572,108.35,108.54,107.71,107.71,6572,0.0,1.0
2024-12-27,106.44,107.71,105.46,107.71,19184,106.44,107.71,105.46,107.71,19184,0.0,1.0
2024-12-30,104.97,105.73,104.23,104.94,110758,104.97,105.73,104.23,104.94,110758,0.0,1.0
2024-12-31,103.86,105.1705,103.86,105.1,38104,103.86,105.1705,103.86,105.1,38104,0.0,1.0
2025-01-02,103.735,104.82,103.0,104.67,25687,103.735,104.82,103.0,104.67,25687,0.0,1.0
2025-01-03,106.37,106.37,104.8799,104.98,15948,106.37,106.37,104.8799,104.98,15948,0.0,1.0
2025-01-06,107.9,108.65,107.5,107.5,13793,107.9,108.65,107.5,107.5,13793,0.0,1.0
2025-01-07,105.53,108.51,105.28,108.51,19060,105.53,108.51,105.28,108.51,19060,0.0,1.0
2025-01-08,105.81,105.81,104.38,105.36,7572,105.81,105.81,104.38,105.36,7572,0.0,1.0
2025-01-10,103.1,104.39,102.56,104.39,36713,103.1,104.39,102.56,104.39,36713,0.0,1.0
2025-01-13,102.74,102.74,101.01,101.9,18545,102.74,102.74,101.01,101.9,18545,0.0,1.0
2025-01-14,102.1405,104.0,101.75,103.5,12759,102.1405,104.0,101.75,103.5,12759,0.0,1.0
2025-01-15,105.16,105.34,103.938,104.04,22152,105.16,105.34,103.938,104.04,22152,0.0,1.0
2025-01-16,104.5,106.05,104.5,106.05,9811,104.5,106.05,104.5,106.05,9811,0.0,1.0
2025-01-17,106.11,106.8969,105.62,105.8,74969,106.11,106.8969,105.62,105.8,74969,0.0,1.0
2025-01-21,107.79,108.4,106.11,107.0,28486,107.79,108.4,106.11,107.0,28486,0.0,1.0
2025-01-22,109.4722,109.88,109.075,109.57,24442,109.4722,109.88,109.075,109.57,24442,0.0,1.0
2025-01-23,109.96,110.13,108.7565,110.13,39333,109.96,110.13,108.7565,110.13,39333,0.0,1.0
2025-01-24,109.06,110.2136,108.8905,110.15,12416,109.06,110.2136,108.8905,110.15,12416,0.0,1.0
2025-01-27,105.86,106.86,104.66,104.68,48809,105.86,106.86,104.66,104.68,48809,0.0,1.0
2025-01-28,108.34,108.4889,105.59,106.16,19671,108.34,108.4889,105.59,106.16,19671,0.0,1.0
2025-01-29,107.23,108.51,106.7,108.51,6261,107.23,108.51,106.7,108.51,6261,0.0,1.0
2025-01-30,107.55,107.95,106.405,107.22,7084,107.55,107.95,106.405,107.22,7084,0.0,1.0
2025-01-31,107.39,109.44,107.39,108.26,7857,107.39,109.44,107.39,108.26,7857,0.0,1.0
2025-02-03,106.32,107.29,104.53,104.98,25177,106.32,107.29,104.53,104.98,25177,0.0,1.0
2025-02-04,107.25,107.39,106.705,106.88,6935,107.25,107.39,106.705,106.88,6935,0.0,1.0
2025-02-05,107.84,107.84,107.125,107.6,8885,107.84,107.84,107.125,107.6,8885,0.0,1.0
2025-02-06,108.0,109.28,107.417,107.8,26629,108.0,109.28,107.417,107.8,26629,0.0,1.0
2025-02-07,106.7,108.23,106.5917,108.18,12481,106.7,108.23,106.5917,108.18,12481,0.0,1.0
2025-02-10,107.58,108.23,107.23,107.23,16629,107.58,108.23,107.23,107.23,16629,0.0,1.0
2025-02-11,106.26,107.22,105.72,107.22,28362,106.26,107.22,105.72,107.22,28362,0.0,1.0
2025-02-12,105.64,105.89,104.57,104.83,47617,105.64,105.89,104.57,104.83,47617,0.0,1.0
2025-02-13,108.18,109.35,106.22,106.22,99264,108.18,109.35,106.22,106.22,99264,0.0,1.0
2025-02-14,108.15,108.15,107.073,107.87,34185,108.15,108.15,107.073,107.87,34185,0.0,1.0
2025-02-18,108.375,109.42,107.1263,108.18,36635,108.375,109.42,107.1263,108.18,36635,0.0,1.0
2025-02-19,107.44,107.62,106.7,107.07,14656,107.44,107.62,106.7,107.07,14656,0.0,1.0
2025-02-20,106.13,107.44,105.32,107.44,18159,106.13,107.44,105.32,107.44,18159,0.0,1.0
2025-02-21,103.33,106.14,103.04,106.14,13302,103.33,106.14,103.04,106.14,13302,0.0,1.0
2025-02-24,101.61,103.19,101.33,103.19,14234,101.61,103.19,101.33,103.19,14234,0.0,1.0
2025-02-25,99.78,101.18,98.426,101.18,18728,99.78,101.18,98.426,101.18,18728,0.0,1.0
2025-02-26,99.95,101.16,99.55,100.12,19413,99.95,101.16,99.55,100.12,19413,0.0,1.0
2025-02-27,97.14,99.57,96.98,99.37,13239,97.14,99.57,96.98,99.37,13239,0.0,1.0
2025-02-28,98.94,99.0,96.0101,96.191,9947,98.94,99.0,96.0101,96.191,9947,0.0,1.0
2025-03-03,96.12,99.26,95.39,99.26,15131,96.12,99.26,95.39,99.26,15131,0.0,1.0
2025-03-04,95.34,96.64,92.1387,94.49,52869,95.34,96.64,92.1387,94.49,52869,0.0,1.0
2025-03-05,96.9614,97.0652,95.33,95.67,12072,96.9614,97.0652,95.33,95.67,12072,0.0,1.0
2025-03-06,93.88,96.29,93.52,94.96,10471,93.88,96.29,93.52,94.96,10471,0.0,1.0
2025-03-07,93.71,94.22,91.416,92.82,10870,93.71,94.22,91.416,92.82,10870,0.0,1.0
2025-03-10,89.22,91.65,89.0,91.65,39705,89.22,91.65,89.0,91.65,39705,0.0,1.0
2025-03-11,90.0,91.29,89.06,89.06,10782,90.0,91.29,89.06,89.06,10782,0.0,1.0
2025-03-12,92.2016,93.06,91.5394,93.06,12744,92.2016,93.06,91.5394,93.06,12744,0.0,1.0
2025-03-13,90.49,91.34,89.9587,91.33,13376,90.49,91.34,89.9587,91.33,13376,0.0,1.0
2025-03-14,92.9043,92.9043,92.17,92.17,6352,92.9043,92.9043,92.17,92.17,6352,0.0,1.0
2025-03-17,93.59,93.83,92.69,93.3482,13763,93.59,93.83,92.69,93.3482,13763,0.0,1.0
2025-03-18,91.57,92.93,91.45,92.93,95824,91.57,92.93,91.45,92.93,95824,0.0,1.0
2025-03-19,93.09,93.4,92.0888,92.2157,11714,93.09,93.4,92.0888,92.2157,11714,0.0,1.0
2025-03-20,92.875,94.0617,92.24,92.24,25988,92.875,94.0617,92.24,92.24,25988,0.0,1.0
2025-03-21,93.8215,93.8215,92.79,92.79,42266,93.8215,93.8215,92.79,92.79,42266,0.0,1.0
2025-03-24,96.85,96.88,95.5287,95.5287,10680,96.85,96.88,95.5287,95.5287,10680,0.0,1.0
2025-03-25,97.29,97.5206,96.86,97.5206,17625,97.29,97.5206,96.86,97.5206,17625,0.0,1.0
2025-03-26,94.78,95.79,94.4101,95.69,10980,94.78,95.79,94.4101,95.69,10980,0.0,1.0
2025-03-27,94.028,95.3186,93.7627,93.84,9874,94.028,95.3186,93.7627,93.84,9874,0.0,1.0
2025-03-28,91.4011,93.4604,91.23,93.405,7301,91.4011,93.4604,91.23,93.405,7301,0.0,1.0
2025-03-31,90.86,90.95,88.6314,88.735,12983,90.86,90.95,88.6314,88.735,12983,0.0,1.0
2025-04-01,91.44,91.76,90.0384,90.62,23296,91.44,91.76,90.0384,90.62,23296,0.0,1.0
2025-04-02,92.63,92.875,89.895,90.0151,18289,92.63,92.875,89.895,90.0151,18289,0.0,1.0
2025-04-03,87.5239,89.0,87.42,88.38,21241,87.5239,89.0,87.42,88.38,21241,0.0,1.0
2025-04-04,82.1677,85.05,82.1677,84.56,51664,82.1677,85.05,82.1677,84.56,51664,0.0,1.0
2025-04-07,82.4,84.92,77.64,78.2,23142,82.4,84.92,77.64,78.2,23142,0.0,1.0
2025-04-08,81.22,87.99,79.99,87.99,80046,81.22,87.99,79.99,87.99,80046,0.0,1.0
2025-04-09,90.7931,91.23,80.66,81.8158,105801,90.7931,91.23,80.66,81.8158,105801,0.0,1.0
2025-04-10,87.23,88.6406,84.4687,88.595,35675,87.23,88.6406,84.4687,88.595,35675,0.0,1.0
2025-04-11,88.55,88.78,86.185,86.74,21708,88.55,88.78,86.185,86.74,21708,0.0,1.0
2025-04-14,88.66,90.8,87.95,90.8,12489,88.66,90.8,87.95,90.8,12489,0.0,1.0
2025-04-15,88.72,89.39,88.49,89.283,8018,88.72,89.39,88.49,89.283,8018,0.0,1.0
2025-04-16,86.43,87.81,85.12,87.3075,139114,86.43,87.81,85.12,87.3075,139114,0.0,1.0
2025-04-17,86.34,86.7,85.7766,86.56,6771,86.34,86.7,85.7766,86.56,6771,0.0,1.0
2025-04-21,84.04,85.13,83.035,85.07,14465,84.04,85.13,83.035,85.07,14465,0.0,1.0
2025-04-22,86.22,86.6,84.765,84.765,9815,86.22,86.6,84.765,84.765,9815,0.0,1.0
2025-04-23,88.58,89.9408,88.5,89.38,7534,88.58,89.9408,88.5,89.38,7534,0.0,1.0
2025-04-24,91.93,91.93,90.3579,90.4813,9571,91.93,91.93,90.3579,90.4813,9571,0.0,1.0
2025-04-25,93.48,93.53,91.59,91.69,3235,93.48,93.53,91.59,91.69,3235,0.0,1.0
2025-04-28,93.1378,93.82,91.95,93.76,8508,93.1378,93.82,91.95,93.76,8508,0.0,1.0
2025-04-29,93.8788,93.965,93.024,93.11,4229,93.8788,93.965,93.024,93.11,4229,0.0,1.0
2025-04-30,93.69,94.57,91.5712,94.57,27407,93.69,94.57,91.5712,94.57,27407,0.0,1.0
2025-05-01,95.008,96.09,94.95,94.95,24511,95.008,96.09,94.95,94.95,24511,0.0,1.0
2025-05-02,96.38,96.74,96.31,96.41,21642,96.38,96.74,96.31,96.41,21642,0.0,1.0
2025-05-05,96.2956,96.835,96.0289,96.0289,9902,96.2956,96.835,96.0289,96.0289,9902,0.0,1.0
2025-05-06,95.6429,96.29,94.98,94.98,12915,95.6429,96.29,94.98,94.98,12915,0.0,1.0
2025-05-07,96.2029,96.2029,95.0312,95.4177,3409,96.2029,96.2029,95.0312,95.4177,3409,0.0,1.0
2025-05-08,96.69,97.6,96.187,96.76,19884,96.69,97.6,96.187,96.76,19884,0.0,1.0
2025-05-09,95.9434,96.8,95.79,96.8,26679,95.9434,96.8,95.79,96.8,26679,0.0,1.0
2025-05-12,99.91,99.91,98.75,99.27,10597,99.91,99.91,98.75,99.27,10597,0.0,1.0
2025-05-13,101.85,101.98,100.2204,100.515,9901,101.85,101.98,100.2204,100.515,9901,0.0,1.0
2025-05-14,103.07,103.07,102.1824,102.2,25707,103.07,103.07,102.1824,102.2,25707,0.0,1.0
2025-05-15,103.2184,103.63,102.18,102.8953,24446,103.2184,103.63,102.18,102.8953,24446,0.0,1.0
2025-05-16,103.9632,104.1,103.49,103.5,6194,103.9632,104.1,103.49,103.5,6194,0.0,1.0
2025-05-19,103.8703,103.8703,102.8436,102.8436,3352,103.8703,103.8703,102.8436,102.8436,3352,0.0,1.0
2025-05-20,103.3984,103.58,103.14,103.51,10160,103.3984,103.58,103.14,103.51,10160,0.0,1.0
2025-05-21,101.98,103.89,101.624,102.9,3970,101.98,103.89,101.624,102.9,3970,0.0,1.0
2025-05-22,102.3405,102.84,102.274,102.4219,3606,102.3405,102.84,102.274,102.4219,3606,0.0,1.0
2025-05-23,101.3832,101.99,100.85,100.85,32576,101.3832,101.99,100.85,100.85,32576,0.0,1.0
2025-05-27,103.91,104.0054,103.2,103.2,9591,103.91,104.0054,103.2,103.2,9591,0.0,1.0
2025-05-28,102.6546,104.78,102.61,104.78,9908,102.6546,104.78,102.61,104.78,9908,0.0,1.0
2025-05-29,103.1623,103.5,102.82,103.5,4740,103.1623,103.5,102.82,103.5,4740,0.0,1.0
2025-05-30,102.2,102.375,101.0011,102.2,5815,102.2,102.375,101.0011,102.2,5815,0.0,1.0
2025-06-02,103.4,103.4,101.8574,102.5,10503,103.4,103.4,101.8574,102.5,10503,0.0,1.0
2025-06-03,104.0095,104.48,103.68,103.68,14335,104.0095,104.48,103.68,103.68,14335,0.0,1.0
2025-06-04,104.3133,104.48,103.92,103.92,7113,104.3133,104.48,103.92,103.92,7113,0.0,1.0
2025-06-05,103.37,105.07,102.92,104.44,8642,103.37,105.07,102.92,104.44,8642,0.0,1.0
2025-06-06,104.2276,104.48,104.0,104.41,4010,104.2276,104.48,104.0,104.41,4010,0.0,1.0
2025-06-09,104.9366,104.996,104.76,104.85,2989,104.9366,104.996,104.76,104.85,2989,0.0,1.0
2025-06-10,105.122,105.122,104.66,104.9899,4631,105.122,105.122,104.66,104.9899,4631,0.0,1.0
2025-06-11,104.726,105.53,104.55,105.44,9559,104.726,105.53,104.55,105.44,9559,0.0,1.0
2025-06-12,104.8193,105.0594,104.8193,105.03,4272,104.8193,105.0594,104.8193,105.03,4272,0.0,1.0
2025-06-13,103.04,104.0152,102.935,103.17,6317,103.04,104.0152,102.935,103.17,6317,0.0,1.0
2025-06-16,104.67,105.6,104.5458,105.6,8131,104.67,105.6,104.5458,105.6,8131,0.0,1.0
2025-06-17,103.9,104.89,103.795,104.47,15145,103.9,104.89,103.795,104.47,15145,0.0,1.0
2025-06-18,103.69,104.7,103.62,104.31,11544,103.69,104.7,103.62,104.31,11544,0.0,1.0
2025-06-20,103.47,104.25,103.09,104.25,10027,103.47,104.25,103.09,104.25,10027,0.0,1.0
2025-06-23,104.535,104.56,103.02,103.1,9310,104.535,104.56,103.02,103.1,9310,0.0,1.0
2025-06-24,106.23,106.38,105.3979,105.3979,5840,106.23,106.38,105.3979,105.3979,5840,0.0,1.0
2025-06-25,106.1151,106.9999,105.9688,106.98,15836,106.1151,106.9999,105.9688,106.98,15836,0.0,1.0
2025-06-26,107.408,107.58,106.605,106.7247,25929,107.408,107.58,106.605,106.7247,25929,0.0,1.0
2025-06-27,108.8017,108.88,107.8,108.0,7023,108.8017,108.88,107.8,108.0,7023,0.0,1.0
2025-06-30,109.2578,109.2578,108.93,109.019,100414,109.2578,109.2578,108.93,109.019,100414,0.0,1.0
2025-07-01,108.1069,108.5137,107.31,108.48,13260,108.1069,108.5137,107.31,108.48,13260,0.0,1.0
2025-07-02,108.6483,108.6483,107.61,107.61,26349,108.6483,108.6483,107.61,107.61,26349,0.0,1.0
2025-07-03,109.59,109.8,109.3,109.42,12676,109.59,109.8,109.3,109.42,12676,0.0,1.0
2025-07-07,108.8459,109.77,108.83,109.77,4184,108.8459,109.77,108.83,109.77,4184,0.0,1.0
2025-07-08,108.6267,109.38,108.53,109.38,2191,108.6267,109.38,108.53,109.38,2191,0.0,1.0
2025-07-09,109.4109,109.5301,109.0941,109.53,3675,109.4109,109.5301,109.0941,109.53,3675,0.0,1.0
2025-07-10,109.5623,109.82,109.52,109.81,2743,109.5623,109.82,109.52,109.81,2743,0.0,1.0
2025-07-11,109.1481,109.63,109.1481,109.56,2898,109.1481,109.63,109.1481,109.56,2898,0.0,1.0
2025-07-14,109.9879,110.2,109.25,109.25,4817,109.9879,110.2,109.25,109.25,4817,0.0,1.0
2025-07-15,110.5129,111.29,110.5129,111.28,110760,110.5129,111.29,110.5129,111.28,110760,0.0,1.0
2025-07-16,111.2158,111.2158,110.455,110.7702,2723,111.2158,111.2158,110.455,110.7702,2723,0.0,1.0
2025-07-17,112.4697,112.55,111.5,111.5,6658,112.4697,112.55,111.5,111.5,6658,0.0,1.0
2025-07-18,112.4164,112.4164,112.0491,112.27,3011,112.4164,112.4164,112.0491,112.27,3011,0.0,1.0
2025-07-21,112.6518,113.21,112.6518,112.68,6690,112.6518,113.21,112.6518,112.68,6690,0.0,1.0
2025-07-22,112.3018,112.47,111.7,111.7364,16093,112.3018,112.47,111.7,111.7364,16093,0.0,1.0
2025-07-23,112.8803,113.1,112.38,112.38,25289,112.8803,113.1,112.38,112.38,25289,0.0,1.0
2025-07-24,112.7137,112.84,112.4,112.83,10667,112.7137,112.84,112.4,112.83,10667,0.0,1.0
2025-07-25,113.0458,113.3084,112.52,112.52,2876,113.0458,113.3084,112.52,112.52,2876,0.0,1.0
2025-07-28,113.4732,114.86,113.34,114.86,4166,113.4732,114.86,113.34,114.86,4166,0.0,1.0
2025-07-29,113.2052,113.8101,113.13,113.81,2707,113.2052,113.8101,113.13,113.81,2707,0.0,1.0
2025-07-30,113.3817,113.82,113.25,113.28,29436,113.3817,113.82,113.25,113.28,29436,0.0,1.0
2025-07-31,114.1992,115.71,114.1992,114.83,7346,114.1992,115.71,114.1992,114.83,7346,0.0,1.0
2025-08-01,111.103,111.75,110.3994,110.3994,17247,111.103,111.75,110.3994,110.3994,17247,0.0,1.0
2025-08-04,113.2481,113.2481,112.01,112.01,24140,113.2481,113.2481,112.01,112.01,24140,0.0,1.0
2025-08-05,113.24,116.95,112.79,116.95,22793,113.24,116.95,112.79,116.95,22793,0.0,1.0
2025-08-06,114.17,114.17,112.9199,113.28,11972,114.17,114.17,112.9199,113.28,11972,0.0,1.0
2025-08-07,114.25,115.2377,113.18,115.1928,5539,114.25,115.2377,113.18,115.1928,5539,0.0,1.0
2025-08-08,115.12,115.1899,114.7201,114.7201,11585,115.12,115.1899,114.7201,114.7201,11585,0.0,1.0
2025-08-11,114.471,115.37,114.4602,115.09,126675,114.471,115.37,114.4602,115.09,126675,0.0,1.0
2025-08-12,114.74,115.2455,114.5299,114.8,113500,114.74,115.2455,114.5299,114.8,113500,0.0,1.0
2025-08-13,115.318,115.4,115.2134,115.285,7754,115.318,115.4,115.2134,115.285,7754,0.0,1.0
2025-08-14,115.345,115.345,115.0158,115.0158,4344,115.345,115.345,115.0158,115.0158,4344,0.0,1.0
2025-08-15,115.2823,115.43,115.1442,115.2637,25208,115.2823,115.43,115.1442,115.2637,25208,0.0,1.0
2025-08-18,115.94,116.2,115.27,115.27,5112,115.94,116.2,115.27,115.27,5112,0.0,1.0
2025-08-19,114.246,114.95,114.246,114.95,3565,114.246,114.95,114.246,114.95,3565,0.0,1.0
2025-08-20,113.31,113.525,111.9235,113.525,5877,113.31,113.525,111.9235,113.525,5877,0.0,1.0
2025-08-21,113.1151,113.33,112.95,113.14,10151,113.1151,113.33,112.95,113.14,10151,0.0,1.0
2025-08-22,115.5745,115.78,113.9,113.9,5531,115.5745,115.78,113.9,113.9,5531,0.0,1.0
2025-08-25,115.612,116.38,115.612,116.0114,8128,115.612,116.38,115.612,116.0114,8128,0.0,1.0
2025-08-26,115.9579,116.87,115.5789,116.87,3362,115.9579,116.87,115.5789,116.87,3362,0.0,1.0
2025-08-27,116.41,116.53,116.17,116.43,10961,116.41,116.53,116.17,116.43,10961,0.0,1.0
2025-08-28,116.9276,116.98,116.14,116.22,4242,116.9276,116.98,116.14,116.22,4242,0.0,1.0
2025-08-29,115.44,115.51,115.02,115.19,5057,115.44,115.51,115.02,115.19,5057,0.0,1.0
2025-09-02,114.18,114.18,112.67,113.2752,6012,114.18,114.18,112.67,113.2752,6012,0.0,1.0
2025-09-03,115.1802,115.93,114.6952,115.93,6656,115.1802,115.93,114.6952,115.93,6656,0.0,1.0
2025-09-04,116.3737,116.3737,115.22,115.3799,5932,116.3737,116.3737,115.22,115.3799,5932,0.0,1.0
2025-09-05,116.84,116.868,116.305,116.868,6164,116.84,116.868,116.305,116.868,6164,0.0,1.0
2025-09-08,116.9802,117.27,116.85,116.85,2440,116.9802,117.27,116.85,116.85,2440,0.0,1.0
2025-09-09,118.03,118.03,116.9101,117.2,4469,118.03,118.03,116.9101,117.2,4469,0.0,1.0
2025-09-10,117.7847,118.4693,117.56,118.46,11714,117.7847,118.4693,117.56,118.46,11714,0.0,1.0
2025-09-11,118.5407,118.71,118.0,118.0,6556,118.5407,118.71,118.0,118.0,6556,0.0,1.0
2025-09-12,119.1397,119.166,118.805,118.869,6958,119.1397,119.166,118.805,118.869,6958,0.0,1.0
2025-09-15,120.4961,120.84,119.02,119.02,6653,120.4961,120.84,119.02,119.02,6653,0.0,1.0
2025-09-16,120.1713,120.83,120.01,120.83,3934,120.1713,120.83,120.01,120.83,3934,0.0,1.0
2025-09-17,119.6216,120.33,119.19,120.33,8766,119.6216,120.33,119.19,120.33,8766,0.0,1.0
2025-09-18,120.35,120.975,120.35,120.975,9823,120.35,120.975,120.35,120.975,9823,0.0,1.0
2025-09-19,121.44,121.56,120.79,121.172629,13179,121.44,121.56,120.79,121.172629,13179,0.0,1.0
2025-09-22,122.352,122.5,121.39,121.39,5196,122.352,122.5,121.39,121.39,5196,0.0,1.0
2025-09-23,121.0066,121.87,120.74,121.6584,12816,121.0066,121.87,120.74,121.6584,12816,0.0,1.0
2025-09-24,120.19,121.11,120.03,121.11,8636,120.19,121.11,120.03,121.11,8636,0.0,1.0
2025-09-25,118.825,119.2799,118.12,118.86,30536,118.825,119.2799,118.12,118.86,30536,0.0,1.0
2025-09-26,119.3971,119.3971,118.57,118.57,5302,119.3971,119.3971,118.57,118.57,5302,0.0,1.0
2025-09-29,120.0008,120.88,119.775,120.34,4039,120.0008,120.88,119.775,120.34,4039,0.0,1.0
2025-09-30,120.4377,120.76,119.58,120.76,7437,120.4377,120.76,119.58,120.76,7437,0.0,1.0
2025-10-01,121.5268,121.68,120.7484,120.7484,11807,121.5268,121.68,120.7484,120.7484,11807,0.0,1.0
2025-10-02,121.755,121.92,121.47,121.9153,9946,121.755,121.92,121.47,121.9153,9946,0.0,1.0
2025-10-03,121.7061,122.19,121.3025,122.08,7361,121.7061,122.19,121.3025,122.08,7361,0.0,1.0
2025-10-06,123.06,123.21,121.89,123.08,7444,123.06,123.21,121.89,123.08,7444,0.0,1.0
2025-10-07,122.6,123.47,122.17,123.3426,14563,122.6,123.47,122.17,123.3426,14563,0.0,1.0
2025-10-08,123.91,123.96,123.57,123.57,7982,123.91,123.96,123.57,123.57,7982,0.0,1.0
2025-10-09,124.27,124.4486,123.62,124.17,8301,124.27,124.4486,123.62,124.17,8301,0.0,1.0
2025-10-10,121.635,125.23,121.39,124.96,14335,121.635,125.23,121.39,124.96,14335,0.0,1.0
2025-10-13,122.71,122.9,121.8315,121.8315,10233,122.71,122.9,121.8315,121.8315,10233,0.0,1.0
2025-10-14,121.7692,122.6642,120.11,120.16,9714,121.7692,122.6642,120.11,120.16,9714,0.0,1.0
2025-10-15,121.9995,123.77,121.0875,122.72,8597,121.9995,123.77,121.0875,122.72,8597,0.0,1.0
2025-10-16,121.8564,123.3899,121.54,123.19,28081,121.8564,123.3899,121.54,123.19,28081,0.0,1.0
2025-10-17,122.5784,122.81,121.46,121.71,6629,122.5784,122.81,121.46,121.71,6629,0.0,1.0
2025-10-20,123.9237,124.1162,123.45,123.45,7171,123.9237,124.1162,123.45,123.45,7171,0.0,1.0
2025-10-21,123.5858,123.873,123.47,123.47,7736,123.5858,123.873,123.47,123.47,7736,0.0,1.0
2025-10-22,121.6899,122.31,121.0,122.22,6094,121.6899,122.31,121.0,122.22,6094,0.0,1.0
2025-10-23,123.18,123.32,121.995,121.995,5222,123.18,123.32,121.995,121.995,5222,0.0,1.0
2025-10-24,124.2074,124.84,124.14,124.84,5081,124.2074,124.84,124.14,124.84,5081,0.0,1.0
2025-10-27,126.6173,126.7129,125.825,125.98,6551,126.6173,126.7129,125.825,125.98,6551,0.0,1.0
2025-10-28,128.0847,128.44,127.4884,127.77,4749,128.0847,128.44,127.4884,127.77,4749,0.0,1.0
2025-10-29,129.0338,129.68,128.1972,129.68,6070,129.0338,129.68,128.1972,129.68,6070,0.0,1.0
2025-10-30,127.19,129.3,127.19,128.58,7607,127.19,129.3,127.19,128.58,7607,0.0,1.0
2025-10-31,129.0045,129.25,128.0,128.8344,24266,129.0045,129.25,128.0,128.8344,24266,0.0,1.0
2025-11-03,129.6,130.04,129.32,129.85,9336,129.6,130.04,129.32,129.85,9336,0.0,1.0
2025-11-04,127.04,128.23,126.8,127.32,24708,127.04,128.23,126.8,127.32,24708,0.0,1.0
2025-11-05,127.0208,127.7555,126.17,126.17,79858,127.0208,127.7555,126.17,126.17,79858,0.0,1.0
2025-11-06,123.9,126.41,123.9,126.41,8568,123.9,126.41,123.9,126.41,8568,0.0,1.0
2025-11-07,123.3038,123.3038,120.6632,121.85,7348,123.3038,123.3038,120.6632,121.85,7348,0.0,1.0
2025-11-10,126.3598,127.56,125.2576,127.56,24440,126.3598,127.56,125.2576,127.56,24440,0.0,1.0
2025-11-11,126.3876,126.7,125.8881,126.32,14123,126.3876,126.7,125.8881,126.32,14123,0.0,1.0
2025-11-12,125.5431,127.33,125.2975,127.33,6402,125.5431,127.33,125.2975,127.33,6402,0.0,1.0
2025-11-13,122.0783,124.255,121.66,124.255,39203,122.0783,124.255,121.66,124.255,39203,0.0,1.0
2025-11-14,122.0163,125.97,119.4,121.26,30146,122.0163,125.97,119.4,121.26,30146,0.0,1.0
2025-11-17,121.44,122.76,118.8922,122.57,33492,121.44,122.76,118.8922,122.57,33492,0.0,1.0
2025-11-18,119.98,121.06,118.46,120.48,127336,119.98,121.06,118.46,120.48,127336,0.0,1.0
2025-11-19,121.2497,122.045,120.03,120.53,8916,121.2497,122.045,120.03,120.53,8916,0.0,1.0
2025-11-20,118.71,124.22,118.71,123.79,9399,118.71,124.22,118.71,123.79,9399,0.0,1.0
2025-11-21,119.03,120.4635,117.26,118.39,7143,119.03,120.4635,117.26,118.39,7143,0.0,1.0
2025-11-24,121.9578,121.9578,120.75,120.75,10938,121.9578,121.9578,120.75,120.75,10938,0.0,1.0
2025-11-25,122.9856,122.9856,120.7792,121.89,9008,122.9856,122.9856,120.7792,121.89,9008,0.0,1.0
2025-11-26,123.0934,123.316,122.5145,123.316,3772,123.0934,123.316,122.5145,123.316,3772,0.0,1.0