date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2020-06-05,33.54,35.0,31.5,33.1,12212629,33.54,35.0,31.5,33.1,12212629,0.0,1.0
2020-06-08,35.15,37.33,32.65,33.0,1940892,35.15,37.33,32.65,33.0,1940892,0.0,1.0
2020-06-09,35.51,37.29,33.73,35.6,1171575,35.51,37.29,33.73,35.6,1171575,0.0,1.0
2020-06-10,35.45,36.99,34.35,36.1,681564,35.45,36.99,34.35,36.1,681564,0.0,1.0
2020-06-11,31.75,33.3,30.0,32.45,1257927,31.75,33.3,30.0,32.45,1257927,0.0,1.0
2020-06-12,34.75,35.08,31.23,33.11,2240386,34.75,35.08,31.23,33.11,2240386,0.0,1.0
2020-06-15,35.52,36.5,33.39,34.0,356981,35.52,36.5,33.39,34.0,356981,0.0,1.0
2020-06-16,35.0,36.245,34.5,36.0,366267,35.0,36.245,34.5,36.0,366267,0.0,1.0
2020-06-17,36.37,36.5,34.7,35.04,411319,36.37,36.5,34.7,35.04,411319,0.0,1.0
2020-06-18,39.53,39.99,35.7,36.38,796153,39.53,39.99,35.7,36.38,796153,0.0,1.0
2020-06-19,41.75,42.33,38.0335,40.0,1418450,41.75,42.33,38.0335,40.0,1418450,0.0,1.0
2020-06-22,40.51,44.26,40.01,41.14,778549,40.51,44.26,40.01,41.14,778549,0.0,1.0
2020-06-23,40.5,42.99,40.27,41.2,433928,40.5,42.99,40.27,41.2,433928,0.0,1.0
2020-06-24,37.52,40.1902,37.0,39.56,638213,37.52,40.1902,37.0,39.56,638213,0.0,1.0
2020-06-25,36.03,37.61,35.35,37.15,533937,36.03,37.61,35.35,37.15,533937,0.0,1.0
2020-06-26,37.2,37.72,36.2,36.2,437071,37.2,37.72,36.2,36.2,437071,0.0,1.0
2020-06-29,35.93,37.21,34.77,36.84,442600,35.93,37.21,34.77,36.84,442600,0.0,1.0
2020-06-30,35.5,37.75,34.81,36.8,543100,35.5,37.75,34.81,36.8,543100,0.0,1.0
2020-07-01,34.0,35.99,33.18,35.79,808100,34.0,35.99,33.18,35.79,808100,0.0,1.0
2020-07-02,36.17,36.75,34.65,34.78,544500,36.17,36.75,34.65,34.78,544500,0.0,1.0
2020-07-06,39.39,40.4,36.35,36.7,624300,39.39,40.4,36.35,36.7,624300,0.0,1.0
2020-07-07,42.49,45.97,38.0,38.56,1804600,42.49,45.97,38.0,38.56,1804600,0.0,1.0
2020-07-08,44.75,47.95,43.25,45.89,2266900,44.75,47.95,43.25,45.89,2266900,0.0,1.0
2020-07-09,44.83,46.35,41.1,45.27,1067900,44.83,46.35,41.1,45.27,1067900,0.0,1.0
2020-07-10,44.88,45.75,41.68,42.16,884700,44.88,45.75,41.68,42.16,884700,0.0,1.0
2020-07-13,39.04,45.38,37.36,45.33,1249600,39.04,45.375,37.36,45.33,1249600,0.0,1.0
2020-07-14,37.76,37.97,35.52,36.82,981700,37.76,37.97,35.52,36.82,981700,0.0,1.0
2020-07-15,39.98,41.45,37.71,39.46,874400,39.98,41.45,37.706,39.46,874400,0.0,1.0
2020-07-16,39.42,40.6,38.07,38.3,320500,39.42,40.6,38.07,38.3,320500,0.0,1.0
2020-07-17,38.9,39.87,38.28,39.87,254700,38.9,39.87,38.28,39.87,254700,0.0,1.0
2020-07-20,38.05,38.863,37.141,38.85,356524,38.05,38.863,37.141,38.85,356524,0.0,1.0
2020-07-21,37.13,38.688,36.45,38.24,631291,37.13,38.688,36.45,38.24,631291,0.0,1.0
2020-07-22,35.8,37.11,35.03,37.0,647581,35.8,37.11,35.03,37.0,647581,0.0,1.0
2020-07-23,36.0,36.325,35.0,35.98,399681,36.0,36.325,35.0,35.98,399681,0.0,1.0
2020-07-24,35.4,36.25,34.74,35.17,460863,35.4,36.25,34.74,35.17,460863,0.0,1.0
2020-07-27,36.53,37.15,34.24,35.85,271668,36.53,37.15,34.24,35.85,271668,0.0,1.0
2020-07-28,36.74,38.76,36.04,36.31,257731,36.74,38.76,36.04,36.31,257731,0.0,1.0
2020-07-29,38.5,38.5,36.36,37.0,187064,38.5,38.5,36.36,37.0,187064,0.0,1.0
2020-07-30,37.58,39.0,37.06,37.11,189160,37.58,39.0,37.06,37.11,189160,0.0,1.0
2020-07-31,38.3,38.3,36.17,37.52,300122,38.3,38.3,36.17,37.52,300122,0.0,1.0
2020-08-03,39.6,40.3999,38.1,38.26,656644,39.6,40.3999,38.1,38.26,656644,0.0,1.0
2020-08-04,39.3,40.0,38.06,39.22,466035,39.3,40.0,38.06,39.22,466035,0.0,1.0
2020-08-05,39.41,40.3,38.63,40.3,638092,39.41,40.3,38.63,40.3,638092,0.0,1.0
2020-08-06,43.64,44.64,40.51,41.75,1530675,43.64,44.64,40.51,41.75,1530675,0.0,1.0
2020-08-07,44.32,45.5,42.205,44.06,607265,44.32,45.5,42.205,44.06,607265,0.0,1.0
2020-08-10,46.23,47.24,44.34,44.6,758770,46.23,47.24,44.34,44.6,758770,0.0,1.0
2020-08-11,45.38,47.4299,44.7,46.0,644544,45.38,47.4299,44.7,46.0,644544,0.0,1.0
2020-08-12,47.06,49.1399,45.694,45.83,519305,47.06,49.1399,45.694,45.83,519305,0.0,1.0
2020-08-13,48.89,50.125,46.24,47.11,428068,48.89,50.125,46.24,47.11,428068,0.0,1.0
2020-08-14,49.89,52.38,48.99,48.99,530880,49.89,52.38,48.99,48.99,530880,0.0,1.0
2020-08-17,49.54,51.5,49.34,50.54,304110,49.54,51.5,49.34,50.54,304110,0.0,1.0
2020-08-18,47.96,50.71,47.51,49.55,467197,47.96,50.71,47.51,49.55,467197,0.0,1.0
2020-08-19,49.9,51.78,48.3566,48.88,449412,49.9,51.78,48.3566,48.88,449412,0.0,1.0
2020-08-20,48.24,51.0,48.1,49.9,302676,48.24,51.0,48.1,49.9,302676,0.0,1.0
2020-08-21,50.17,50.59,47.22,48.69,575385,50.17,50.59,47.22,48.69,575385,0.0,1.0
2020-08-24,50.34,51.9,47.8,51.0,498628,50.34,51.9,47.8,51.0,498628,0.0,1.0
2020-08-25,52.72,53.44,50.0,50.32,456255,52.72,53.44,50.0,50.32,456255,0.0,1.0
2020-08-26,51.93,56.2,51.74,53.5,436666,51.93,56.2,51.74,53.5,436666,0.0,1.0
2020-08-27,51.26,53.0131,50.69,51.9,202008,51.26,53.0131,50.69,51.9,202008,0.0,1.0
2020-08-28,51.34,52.75,49.0,51.05,484056,51.34,52.75,49.0,51.05,484056,0.0,1.0
2020-08-31,50.37,51.99,50.22,51.5,282701,50.37,51.99,50.22,51.5,282701,0.0,1.0
2020-09-01,51.02,51.85,50.26,50.77,274319,51.02,51.85,50.26,50.77,274319,0.0,1.0
2020-09-02,51.27,52.0,50.3019,51.47,279163,51.27,52.0,50.3019,51.47,279163,0.0,1.0
2020-09-03,49.32,50.78,48.36,50.5,653091,49.32,50.78,48.36,50.5,653091,0.0,1.0
2020-09-04,49.53,49.8,45.14,48.77,543054,49.53,49.8,45.14,48.77,543054,0.0,1.0
2020-09-08,49.58,51.29,46.9,48.4,462446,49.58,51.29,46.9,48.4,462446,0.0,1.0
2020-09-09,48.95,49.72,45.0,46.7,897040,48.95,49.72,45.0,46.7,897040,0.0,1.0
2020-09-10,50.02,53.5,49.0,49.44,708116,50.02,53.5,49.0,49.44,708116,0.0,1.0
2020-09-11,46.3,48.6,45.0,48.56,5157248,46.3,48.6,45.0,48.56,5157248,0.0,1.0
2020-09-14,45.41,46.76,45.15,46.05,1366766,45.41,46.76,45.15,46.05,1366766,0.0,1.0
2020-09-15,46.5,46.74,44.7,45.86,1212871,46.5,46.74,44.7,45.86,1212871,0.0,1.0
2020-09-16,46.99,47.53,46.075,46.97,1001023,46.99,47.53,46.075,46.97,1001023,0.0,1.0
2020-09-17,44.57,46.49,43.8,45.98,1022080,44.57,46.49,43.8,45.98,1022080,0.0,1.0
2020-09-18,44.38,45.66,43.29,44.58,1371103,44.38,45.66,43.29,44.58,1371103,0.0,1.0
2020-09-21,45.36,46.52,43.35,43.8,894681,45.36,46.52,43.35,43.8,894681,0.0,1.0
2020-09-22,46.54,47.505,45.87,45.87,1037006,46.54,47.505,45.87,45.87,1037006,0.0,1.0
2020-09-23,46.64,47.58,45.93,46.82,317967,46.64,47.58,45.93,46.82,317967,0.0,1.0
2020-09-24,44.5,46.69,43.46,45.95,732637,44.5,46.69,43.46,45.95,732637,0.0,1.0
2020-09-25,45.38,46.8,44.193,44.45,972815,45.38,46.8,44.193,44.45,972815,0.0,1.0
2020-09-28,45.59,46.89,45.1,45.89,316413,45.59,46.89,45.1,45.89,316413,0.0,1.0
2020-09-29,47.24,47.8,45.55,45.55,563837,47.24,47.8,45.55,45.55,563837,0.0,1.0
2020-09-30,48.36,49.1,47.115,47.61,786229,48.36,49.1,47.115,47.61,786229,0.0,1.0
2020-10-01,49.69,50.5,48.37,49.55,1662420,49.69,50.5,48.37,49.55,1662420,0.0,1.0
2020-10-02,51.55,52.44,48.0,48.35,954387,51.55,52.44,48.0,48.35,954387,0.0,1.0
2020-10-05,52.21,53.3,51.1001,51.76,725619,52.21,53.3,51.1001,51.76,725619,0.0,1.0
2020-10-06,53.7,55.3,52.63,52.74,842839,53.7,55.3,52.63,52.74,842839,0.0,1.0
2020-10-07,53.45,56.1999,53.01,54.01,727291,53.45,56.1999,53.01,54.01,727291,0.0,1.0
2020-10-08,53.46,55.05,52.514,54.54,712833,53.46,55.05,52.514,54.54,712833,0.0,1.0
2020-10-09,55.71,56.09,53.56,54.27,742244,55.71,56.09,53.56,54.27,742244,0.0,1.0
2020-10-12,60.05,62.59,57.55,57.6,1618896,60.05,62.59,57.55,57.6,1618896,0.0,1.0
2020-10-13,58.2,62.27,57.67,60.51,1248639,58.2,62.27,57.67,60.51,1248639,0.0,1.0
2020-10-14,57.0,60.8,54.39,60.14,1585793,57.0,60.8,54.39,60.14,1585793,0.0,1.0
2020-10-15,58.44,58.75,54.31,54.97,535807,58.44,58.75,54.31,54.97,535807,0.0,1.0
2020-10-16,59.4,60.65,58.26,59.21,548105,59.4,60.65,58.26,59.21,548105,0.0,1.0
2020-10-19,57.76,59.72,56.77,59.29,510827,57.76,59.72,56.77,59.29,510827,0.0,1.0
2020-10-20,59.22,60.22,57.83,58.48,444296,59.22,60.22,57.83,58.48,444296,0.0,1.0
2020-10-21,56.81,59.8,54.81,58.65,567762,56.81,59.8,54.81,58.65,567762,0.0,1.0
2020-10-22,56.06,57.585,55.17,57.23,346953,56.06,57.585,55.17,57.23,346953,0.0,1.0
2020-10-23,55.98,56.4,54.0762,56.07,301494,55.98,56.4,54.0762,56.07,301494,0.0,1.0
2020-10-26,53.25,55.9251,51.63,55.49,437442,53.25,55.9251,51.63,55.49,437442,0.0,1.0
2020-10-27,55.77,55.93,53.5,53.5,450332,55.77,55.93,53.5,53.5,450332,0.0,1.0
2020-10-28,52.23,54.425,51.27,53.95,680943,52.23,54.425,51.27,53.95,680943,0.0,1.0
2020-10-29,52.77,54.39,50.77,53.42,749617,52.77,54.39,50.77,53.42,749617,0.0,1.0
2020-10-30,50.91,52.19,47.06,52.19,1117383,50.91,52.19,47.06,52.19,1117383,0.0,1.0
2020-11-02,47.82,51.79,47.36,51.66,654214,47.82,51.79,47.36,51.66,654214,0.0,1.0
2020-11-03,50.3,50.86,47.05,48.01,419391,50.3,50.86,47.05,48.01,419391,0.0,1.0
2020-11-04,54.01,54.47,50.06,50.97,1073107,54.01,54.47,50.06,50.97,1073107,0.0,1.0
2020-11-05,56.75,58.61,53.0737,54.59,1202103,56.75,58.61,53.0737,54.59,1202103,0.0,1.0
2020-11-06,54.5,56.37,51.56,56.12,911761,54.5,56.37,51.56,56.12,911761,0.0,1.0
2020-11-09,62.75,64.35,57.0908,58.0,1999464,62.75,64.35,57.0908,58.0,1999464,0.0,1.0
2020-11-10,60.0,62.345,57.02,62.0,1129407,60.0,62.345,57.02,62.0,1129407,0.0,1.0
2020-11-11,58.83,61.8,58.01,61.0,699969,58.83,61.8,58.01,61.0,699969,0.0,1.0
2020-11-12,57.89,60.33,57.51,58.62,297712,57.89,60.33,57.51,58.62,297712,0.0,1.0
2020-11-13,59.35,60.25,57.89,59.05,348261,59.35,60.25,57.89,59.05,348261,0.0,1.0
2020-11-16,61.18,62.0,59.06,61.38,453915,61.18,62.0,59.06,61.38,453915,0.0,1.0
2020-11-17,59.72,61.8,59.28,61.31,358544,59.72,61.8,59.28,61.31,358544,0.0,1.0
2020-11-18,56.51,60.84,56.37,60.46,691545,56.51,60.84,56.37,60.46,691545,0.0,1.0
2020-11-19,55.92,57.87,55.3,56.31,420111,55.92,57.87,55.3,56.31,420111,0.0,1.0
2020-11-20,57.4,58.85,55.9,56.45,529103,57.4,58.85,55.9,56.45,529103,0.0,1.0
2020-11-23,61.03,62.15,57.74,57.74,737947,61.03,62.15,57.74,57.74,737947,0.0,1.0
2020-11-24,63.91,65.3994,61.52,62.1,1109570,63.91,65.3994,61.52,62.1,1109570,0.0,1.0
2020-11-25,63.63,64.78,62.57,63.87,441094,63.63,64.78,62.57,63.87,441094,0.0,1.0
2020-11-27,61.61,64.03,61.579,63.6,348445,61.61,64.03,61.579,63.6,348445,0.0,1.0
2020-11-30,61.63,62.56,59.175,62.0,1097673,61.63,62.56,59.175,62.0,1097673,0.0,1.0
2020-12-01,58.08,59.3,56.58,56.7,2023945,58.08,59.3,56.58,56.7,2023945,0.0,1.0
2020-12-02,55.85,58.4,55.1,57.7,2666594,55.85,58.4,55.1,57.7,2666594,0.0,1.0
2020-12-03,59.97,61.0,57.46,58.72,6497935,59.97,61.0,57.46,58.72,6497935,0.0,1.0
2020-12-04,62.55,63.9,60.5,60.99,2891244,62.55,63.9,60.5,60.99,2891244,0.0,1.0
2020-12-07,60.7,63.6,60.51,62.56,1406843,60.7,63.6,60.51,62.56,1406843,0.0,1.0
2020-12-08,61.81,62.96,60.0,61.0,1033552,61.81,62.96,60.0,61.0,1033552,0.0,1.0
2020-12-09,59.53,66.24,58.96,62.83,1988928,59.53,66.24,58.96,62.83,1988928,0.0,1.0
2020-12-10,61.43,62.15,58.53,58.59,1298694,61.43,62.15,58.53,58.59,1298694,0.0,1.0
2020-12-11,62.29,64.08,61.04,61.33,1319990,62.29,64.08,61.04,61.33,1319990,0.0,1.0
2020-12-14,63.62,64.72,61.5138,62.91,1170822,63.62,64.72,61.5138,62.91,1170822,0.0,1.0
2020-12-15,62.78,63.62,61.5,63.44,837718,62.78,63.62,61.5,63.44,837718,0.0,1.0
2020-12-16,64.74,66.0,62.61,63.26,1091896,64.74,66.0,62.61,63.26,1091896,0.0,1.0
2020-12-17,67.79,68.99,65.0,65.86,1294956,67.79,68.99,65.0,65.86,1294956,0.0,1.0
2020-12-18,70.72,70.88,68.015,69.58,1409753,70.72,70.88,68.015,69.58,1409753,0.0,1.0
2020-12-21,69.74,71.89,67.18,70.1,1188238,69.74,71.89,67.18,70.1,1188238,0.0,1.0
2020-12-22,72.72,73.75,70.11,71.69,1059511,72.72,73.75,70.11,71.69,1059511,0.0,1.0
2020-12-23,71.86,74.76,71.32,74.0,566828,71.86,74.76,71.32,74.0,566828,0.0,1.0
2020-12-24,71.79,73.26,71.6174,72.57,624651,71.79,73.26,71.6174,72.57,624651,0.0,1.0
2020-12-28,71.4,73.6,70.82,73.01,511063,71.4,73.6,70.82,73.01,511063,0.0,1.0
2020-12-29,71.01,72.94,70.0,71.89,512909,71.01,72.94,70.0,71.89,512909,0.0,1.0
2020-12-30,74.09,74.8,69.3,69.38,786923,74.09,74.8,69.3,69.38,786923,0.0,1.0
2020-12-31,75.4,75.45,72.01,74.65,617893,75.4,75.45,72.01,74.65,617893,0.0,1.0
2021-01-04,71.74,76.45,69.7,75.8,927304,71.74,76.45,69.7,75.8,927304,0.0,1.0
2021-01-05,73.73,74.76,71.74,71.87,591059,73.73,74.76,71.74,71.87,591059,0.0,1.0
2021-01-06,68.92,72.99,67.38,68.0,1180266,68.92,72.99,67.38,68.0,1180266,0.0,1.0
2021-01-07,70.31,71.755,67.5,69.25,1004418,70.31,71.755,67.5,69.25,1004418,0.0,1.0
2021-01-08,71.73,72.985,70.53,71.25,698367,71.73,72.985,70.53,71.25,698367,0.0,1.0
2021-01-11,72.43,73.74,69.36,70.46,641370,72.43,73.74,69.36,70.46,641370,0.0,1.0
2021-01-12,74.28,74.6,71.88,72.2,738765,74.28,74.6,71.88,72.2,738765,0.0,1.0
2021-01-13,73.87,75.9,72.0,74.5,649032,73.87,75.9,72.0,74.5,649032,0.0,1.0
2021-01-14,73.9,76.95,73.61,75.07,523782,73.9,76.95,73.61,75.07,523782,0.0,1.0
2021-01-15,70.07,74.425,69.61,74.12,679839,70.07,74.425,69.61,74.12,679839,0.0,1.0
2021-01-19,70.47,73.1203,68.73,71.49,824743,70.47,73.1203,68.73,71.49,824743,0.0,1.0
2021-01-20,70.14,72.95,68.24,68.54,1265516,70.14,72.95,68.24,68.54,1265516,0.0,1.0
2021-01-21,70.32,71.39,69.02,71.0,359140,70.32,71.39,69.02,71.0,359140,0.0,1.0
2021-01-22,71.13,72.63,69.721,71.05,396922,71.13,72.63,69.721,71.05,396922,0.0,1.0
2021-01-25,70.28,73.95,69.85,72.09,736978,70.28,73.95,69.85,72.09,736978,0.0,1.0
2021-01-26,67.58,72.57,67.35,71.62,1136680,67.58,72.57,67.35,71.62,1136680,0.0,1.0
2021-01-27,64.2,67.67,62.5,67.64,1696167,64.2,67.67,62.5,67.64,1696167,0.0,1.0
2021-01-28,68.12,68.99,65.0,65.94,790805,68.12,68.99,65.0,65.94,790805,0.0,1.0
2021-01-29,65.01,69.4005,64.79,69.0,729946,65.01,69.4005,64.79,69.0,729946,0.0,1.0
2021-02-01,67.84,68.11,65.0,66.55,615100,67.84,68.11,65.0,66.55,615100,0.0,1.0
2021-02-02,71.3,72.81,68.75,70.35,648048,71.3,72.81,68.75,70.35,648048,0.0,1.0
2021-02-03,72.7,72.83,69.71,71.5,374047,72.7,72.83,69.71,71.5,374047,0.0,1.0
2021-02-04,74.73,76.49,72.95,73.0,664056,74.73,76.49,72.95,73.0,664056,0.0,1.0
2021-02-05,77.75,78.66,74.015,75.49,892024,77.75,78.66,74.015,75.49,892024,0.0,1.0
2021-02-08,80.19,81.1237,78.18,79.3,703939,80.19,81.1237,78.18,79.3,703939,0.0,1.0
2021-02-09,80.57,83.57,80.32,81.0,701756,80.57,83.57,80.32,81.0,701756,0.0,1.0
2021-02-10,81.49,82.86,79.59,81.0,622987,81.49,82.86,79.59,81.0,622987,0.0,1.0
2021-02-11,81.91,83.6,81.28,82.0,330344,81.91,83.6,81.28,82.0,330344,0.0,1.0
2021-02-12,81.22,83.35,80.8,82.61,370825,81.22,83.35,80.8,82.61,370825,0.0,1.0
2021-02-16,81.57,83.08,80.63,82.0,596238,81.57,83.08,80.63,82.0,596238,0.0,1.0
2021-02-17,81.7,82.0,77.55,81.99,498821,81.7,82.0,77.55,81.99,498821,0.0,1.0
2021-02-18,80.56,81.7,78.66,80.18,477710,80.56,81.7,78.66,80.18,477710,0.0,1.0
2021-02-19,81.83,83.5,80.61,80.61,555934,81.83,83.5,80.61,80.61,555934,0.0,1.0
2021-02-22,79.99,83.5,78.2,82.0,617447,79.99,83.5,78.2,82.0,617447,0.0,1.0
2021-02-23,81.25,81.72,72.5,77.86,677710,81.25,81.72,72.5,77.86,677710,0.0,1.0
2021-02-24,82.92,83.5,77.5,81.0,699457,82.92,83.5,77.5,81.0,699457,0.0,1.0
2021-02-25,74.86,83.38,73.815,82.08,656432,74.86,83.38,73.815,82.08,656432,0.0,1.0
2021-02-26,76.5,78.0,73.51,75.42,565559,76.5,78.0,73.51,75.42,565559,0.0,1.0
2021-03-01,77.96,79.75,77.15,78.66,712487,77.96,79.75,77.15,78.66,712487,0.0,1.0
2021-03-02,75.01,79.3,73.875,79.0,569898,75.01,79.3,73.875,79.0,569898,0.0,1.0
2021-03-03,71.0,75.5,70.04,75.5,929990,71.0,75.5,70.04,75.5,929990,0.0,1.0
2021-03-04,77.64,80.87,71.0,71.0,2297826,77.64,80.87,71.0,71.0,2297826,0.0,1.0
2021-03-05,76.1,79.98,69.5701,76.15,1717301,76.1,79.98,69.5701,76.15,1717301,0.0,1.0
2021-03-08,74.36,77.5,73.0,76.63,1302704,74.36,77.5,73.0,76.63,1302704,0.0,1.0
2021-03-09,80.86,81.22,76.39,77.0,986511,80.86,81.22,76.39,77.0,986511,0.0,1.0
2021-03-10,82.79,84.7,79.4,81.0,962559,82.79,84.7,79.4,81.0,962559,0.0,1.0
2021-03-11,94.73,99.265,85.78,86.49,3282332,94.73,99.265,85.78,86.49,3282332,0.0,1.0
2021-03-12,93.41,95.79,88.77,89.79,1889313,93.41,95.79,88.77,89.79,1889313,0.0,1.0
2021-03-15,97.85,99.0,92.26,93.0,1243021,97.85,99.0,92.26,93.0,1243021,0.0,1.0
2021-03-16,95.27,98.5,93.53,97.27,1257048,95.27,98.5,93.53,97.27,1257048,0.0,1.0
2021-03-17,89.25,92.61,84.38,92.14,2073582,89.25,92.61,84.38,92.14,2073582,0.0,1.0
2021-03-18,85.79,89.13,84.3,89.0,1315765,85.79,89.13,84.3,89.0,1315765,0.0,1.0
2021-03-19,84.61,87.83,84.02,86.0,1144676,84.61,87.83,84.02,86.0,1144676,0.0,1.0
2021-03-22,84.12,86.9699,82.53,85.0,900597,84.12,86.9699,82.53,85.0,900597,0.0,1.0
2021-03-23,83.9,85.21,82.51,83.36,628305,83.9,85.21,82.51,83.36,628305,0.0,1.0
2021-03-24,80.58,84.5,80.3,84.5,1049614,80.58,84.5,80.3,84.5,1049614,0.0,1.0
2021-03-25,83.06,83.59,78.75,80.0,1091950,83.06,83.59,78.75,80.0,1091950,0.0,1.0
2021-03-26,85.61,86.43,82.16,83.0,1780620,85.61,86.43,82.16,83.0,1780620,0.0,1.0
2021-03-29,82.92,87.5,79.55,86.0,1373224,82.92,87.5,79.55,86.0,1373224,0.0,1.0
2021-03-30,81.59,82.9,79.66,82.9,1007834,81.59,82.9,79.66,82.9,1007834,0.0,1.0
2021-03-31,82.01,84.93,81.85,82.3,672988,82.01,84.93,81.85,82.3,672988,0.0,1.0
2021-04-01,87.07,87.94,84.0301,84.79,643364,87.07,87.94,84.0301,84.79,643364,0.0,1.0
2021-04-05,90.5,91.18,87.0,89.0,762657,90.5,91.18,87.0,89.0,762657,0.0,1.0
2021-04-06,93.08,94.77,89.62,90.0,927805,93.08,94.77,89.62,90.0,927805,0.0,1.0
2021-04-07,94.41,95.77,91.53,93.0,1128635,94.41,95.77,91.53,93.0,1128635,0.0,1.0
2021-04-08,100.18,101.4,94.98,95.0,1744710,100.18,101.4,94.98,95.0,1744710,0.0,1.0
2021-04-09,101.4,104.11,97.07,100.0,1329686,101.4,104.11,97.07,100.0,1329686,0.0,1.0
2021-04-12,100.39,102.14,95.14,100.27,933302,100.39,102.14,95.14,100.27,933302,0.0,1.0
2021-04-13,98.02,101.76,95.2,100.0,954678,98.02,101.76,95.2,100.0,954678,0.0,1.0
2021-04-14,95.66,100.66,95.4001,98.02,892656,95.66,100.66,95.4001,98.02,892656,0.0,1.0
2021-04-15,99.67,99.81,96.75,97.0,454914,99.67,99.81,96.75,97.0,454914,0.0,1.0
2021-04-16,98.32,100.56,97.15,100.1,630907,98.32,100.56,97.15,100.1,630907,0.0,1.0
2021-04-19,94.54,98.09,94.05,98.0,589150,94.54,98.09,94.05,98.0,589150,0.0,1.0
2021-04-20,94.64,96.55,92.5,94.63,569673,94.64,96.55,92.5,94.63,569673,0.0,1.0
2021-04-21,98.85,99.49,93.12,93.5,667929,98.85,99.49,93.12,93.5,667929,0.0,1.0
2021-04-22,97.34,100.02,96.49,99.46,691569,97.34,100.02,96.49,99.46,691569,0.0,1.0
2021-04-23,99.15,100.42,97.5001,98.0,455141,99.15,100.42,97.5001,98.0,455141,0.0,1.0
2021-04-26,101.01,101.32,98.13,99.0,931962,101.01,101.32,98.13,99.0,931962,0.0,1.0
2021-04-27,97.35,103.22,96.62,101.43,1145390,97.35,103.22,96.62,101.43,1145390,0.0,1.0
2021-04-28,98.9,99.78,96.505,98.0,604672,98.9,99.78,96.505,98.0,604672,0.0,1.0
2021-04-29,97.75,99.9723,94.59,99.63,732320,97.75,99.9723,94.59,99.63,732320,0.0,1.0
2021-04-30,98.89,100.1795,95.8,95.8,535373,98.89,100.1795,95.8,95.8,535373,0.0,1.0
2021-05-03,99.13,100.4899,97.3726,99.84,530781,99.13,100.4899,97.3726,99.84,530781,0.0,1.0
2021-05-04,95.09,97.6894,92.82,97.41,1030170,95.09,97.6894,92.82,97.41,1030170,0.0,1.0
2021-05-05,95.23,96.4,93.59,96.32,525900,95.23,96.4,93.59,96.32,525900,0.0,1.0
2021-05-06,84.15,93.095,75.1501,93.0,4838900,84.15,93.095,75.1501,93.0,4838900,0.0,1.0
2021-05-07,87.36,90.34,86.37,87.2,2209823,87.36,90.34,86.37,87.2,2209823,0.0,1.0
2021-05-10,83.59,87.0,82.21,86.64,891849,83.59,87.0,82.21,86.64,891849,0.0,1.0
2021-05-11,83.57,86.545,78.98,80.03,1226024,83.57,86.545,78.98,80.03,1226024,0.0,1.0
2021-05-12,80.06,83.85,78.53,83.0,731785,80.06,83.85,78.53,83.0,731785,0.0,1.0
2021-05-13,78.05,82.03,75.66,80.72,997899,78.05,82.03,75.66,80.72,997899,0.0,1.0
2021-05-14,82.79,83.9199,79.33,79.33,1039821,82.79,83.9199,79.33,79.33,1039821,0.0,1.0
2021-05-17,85.65,85.81,81.38,82.28,1176957,85.65,85.81,81.38,82.28,1176957,0.0,1.0
2021-05-18,88.18,91.96,85.1452,86.0,741448,88.18,91.96,85.1452,86.0,741448,0.0,1.0
2021-05-19,88.16,88.36,84.01,86.0,781928,88.16,88.36,84.01,86.0,781928,0.0,1.0
2021-05-20,91.49,92.38,89.01,89.68,1107275,91.49,92.38,89.01,89.68,1107275,0.0,1.0
2021-05-21,89.1,94.84,88.86,91.7,938664,89.1,94.84,88.86,91.7,938664,0.0,1.0
2021-05-24,92.63,92.9586,89.22,90.25,485416,92.63,92.9586,89.22,90.25,485416,0.0,1.0
2021-05-25,92.55,95.42,92.35,93.11,537152,92.55,95.42,92.35,93.11,537152,0.0,1.0
2021-05-26,93.62,94.44,91.44,92.5,638154,93.62,94.44,91.44,92.5,638154,0.0,1.0
2021-05-27,94.78,95.3,92.64,93.49,543114,94.78,95.3,92.64,93.49,543114,0.0,1.0
2021-05-28,93.29,95.25,93.1,95.0,495893,93.29,95.25,93.1,95.0,495893,0.0,1.0
2021-06-01,95.24,97.07,92.96,93.99,537286,95.24,97.07,92.96,93.99,537286,0.0,1.0
2021-06-02,93.16,95.0,92.78,94.93,591096,93.16,95.0,92.78,94.93,591096,0.0,1.0
2021-06-03,91.88,93.08,89.66,92.42,390533,91.88,93.08,89.66,92.42,390533,0.0,1.0
2021-06-04,95.0,95.0,91.91,91.91,394938,95.0,95.0,91.91,91.91,394938,0.0,1.0
2021-06-07,97.75,99.5,94.295,95.0,759950,97.75,99.5,94.295,95.0,759950,0.0,1.0
2021-06-08,98.81,99.39,95.46,98.1,585080,98.81,99.39,95.46,98.1,585080,0.0,1.0
2021-06-09,94.56,99.99,94.12,99.0,510148,94.56,99.99,94.12,99.0,510148,0.0,1.0
2021-06-10,95.79,95.79,91.0,92.29,909786,95.79,95.79,91.0,92.29,909786,0.0,1.0
2021-06-11,99.9,100.0,96.0,96.33,806889,99.9,100.0,96.0,96.33,806889,0.0,1.0
2021-06-14,97.66,100.98,97.28,99.9,1074637,97.66,100.98,97.28,99.9,1074637,0.0,1.0
2021-06-15,95.96,98.13,95.51,97.66,580149,95.96,98.13,95.51,97.66,580149,0.0,1.0
2021-06-16,96.91,97.86,95.42,96.0,555559,96.91,97.86,95.42,96.0,555559,0.0,1.0
2021-06-17,98.27,100.125,96.02,96.5,858241,98.27,100.125,96.02,96.5,858241,0.0,1.0
2021-06-18,98.48,100.0,97.12,97.57,819301,98.48,100.0,97.12,97.57,819301,0.0,1.0
2021-06-21,100.51,101.75,97.4401,98.91,1051622,100.51,101.75,97.4401,98.91,1051622,0.0,1.0
2021-06-22,98.79,101.3,96.1382,100.5,663185,98.79,101.3,96.1382,100.5,663185,0.0,1.0
2021-06-23,99.84,101.59,98.4838,99.0,476535,99.84,101.59,98.4838,99.0,476535,0.0,1.0
2021-06-24,99.18,103.37,98.34,100.48,1029096,99.18,103.37,98.34,100.48,1029096,0.0,1.0
2021-06-25,98.49,99.9,96.38,99.18,2911137,98.49,99.9,96.38,99.18,2911137,0.0,1.0
2021-06-28,95.96,99.77,95.5,98.69,617432,95.96,99.77,95.5,98.69,617432,0.0,1.0
2021-06-29,94.82,96.71,94.23,96.0,712555,94.82,96.71,94.23,96.0,712555,0.0,1.0
2021-06-30,93.72,95.78,92.6786,94.07,779185,93.72,95.78,92.6786,94.07,779185,0.0,1.0
2021-07-01,95.19,95.79,93.09,95.34,698039,95.19,95.79,93.09,95.34,698039,0.0,1.0
2021-07-02,96.86,97.61,95.45,95.67,488138,96.86,97.61,95.45,95.67,488138,0.0,1.0
2021-07-06,96.42,98.24,95.51,97.4,694911,96.42,98.24,95.51,97.4,694911,0.0,1.0
2021-07-07,94.91,97.46,93.22,96.95,377328,94.91,97.46,93.22,96.95,377328,0.0,1.0
2021-07-08,93.07,94.39,91.19,92.79,718492,93.07,94.39,91.19,92.79,718492,0.0,1.0
2021-07-09,96.37,96.99,92.625,93.95,336560,96.37,96.99,92.625,93.95,336560,0.0,1.0
2021-07-12,97.57,97.83,95.09,97.0,602350,97.57,97.83,95.09,97.0,602350,0.0,1.0
2021-07-13,96.21,98.96,95.86,97.02,572235,96.21,98.96,95.86,97.02,572235,0.0,1.0
2021-07-14,93.49,97.36,93.45,97.36,353942,93.49,97.36,93.45,97.36,353942,0.0,1.0
2021-07-15,92.33,93.81,90.8,92.81,439103,92.33,93.81,90.8,92.81,439103,0.0,1.0
2021-07-16,91.44,95.82,90.94,95.28,1331511,91.44,95.82,90.94,95.28,1331511,0.0,1.0
2021-07-19,88.02,90.28,86.22,90.01,1276680,88.02,90.28,86.22,90.01,1276680,0.0,1.0
2021-07-20,91.68,93.2,88.14,88.99,704948,91.68,93.2,88.14,88.99,704948,0.0,1.0
2021-07-21,86.08,86.97,83.5,85.17,6056931,86.08,86.97,83.5,85.17,6056931,0.0,1.0
2021-07-22,89.02,90.5,86.59,90.0,3872584,89.02,90.5,86.59,90.0,3872584,0.0,1.0
2021-07-23,89.3,90.11,87.17,89.23,886566,89.3,90.11,87.17,89.23,886566,0.0,1.0
2021-07-26,87.52,89.7999,87.05,89.3,826638,87.52,89.7999,87.05,89.3,826638,0.0,1.0
2021-07-27,87.63,88.05,85.0,87.19,627951,87.63,88.05,85.0,87.19,627951,0.0,1.0
2021-07-28,89.97,90.8,87.1301,88.65,984257,89.97,90.8,87.1301,88.65,984257,0.0,1.0
2021-07-29,90.18,92.52,89.68,90.35,761086,90.18,92.52,89.68,90.35,761086,0.0,1.0
2021-07-30,89.19,90.02,88.03,89.33,588740,89.19,90.02,88.03,89.33,588740,0.0,1.0
2021-08-02,87.35,91.51,86.95,90.21,664956,87.35,91.51,86.95,90.21,664956,0.0,1.0
2021-08-03,88.15,88.34,85.235,87.5,1164174,88.15,88.34,85.235,87.5,1164174,0.0,1.0
2021-08-04,85.69,87.95,84.9244,87.04,1124420,85.69,87.95,84.9244,87.04,1124420,0.0,1.0
2021-08-05,87.16,92.65,85.5,86.5,1329892,87.16,92.65,85.5,86.5,1329892,0.0,1.0
2021-08-06,89.87,91.42,87.73,87.93,1050010,89.87,91.42,87.73,87.93,1050010,0.0,1.0
2021-08-09,86.87,89.39,86.61,89.3,783882,86.87,89.39,86.61,89.3,783882,0.0,1.0
2021-08-10,84.87,85.705,83.15,84.15,3557585,84.87,85.705,83.15,84.15,3557585,0.0,1.0
2021-08-11,86.49,87.99,85.0,85.2,1448471,86.49,87.99,85.0,85.2,1448471,0.0,1.0
2021-08-12,85.39,86.59,84.51,86.5,442753,85.39,86.59,84.51,86.5,442753,0.0,1.0
2021-08-13,84.1,86.51,83.45,86.43,529672,84.1,86.51,83.45,86.43,529672,0.0,1.0
2021-08-16,82.25,84.0,81.51,83.13,1254658,82.25,84.0,81.51,83.13,1254658,0.0,1.0
2021-08-17,79.57,81.72,79.01,81.0,1070709,79.57,81.72,79.01,81.0,1070709,0.0,1.0
2021-08-18,79.69,81.39,77.61,79.85,1107749,79.69,81.39,77.61,79.85,1107749,0.0,1.0
2021-08-19,78.39,80.5,77.29,78.2,587492,78.39,80.5,77.29,78.2,587492,0.0,1.0
2021-08-20,78.82,79.5,77.25,78.27,545718,78.82,79.5,77.25,78.27,545718,0.0,1.0
2021-08-23,83.31,83.82,79.4501,79.76,1242223,83.31,83.82,79.4501,79.76,1242223,0.0,1.0
2021-08-24,85.54,86.68,83.52,84.16,867553,85.54,86.68,83.52,84.16,867553,0.0,1.0
2021-08-25,85.1,86.96,84.67,85.7,581430,85.1,86.96,84.67,85.7,581430,0.0,1.0
2021-08-26,83.0,84.805,81.34,84.74,745187,83.0,84.805,81.34,84.74,745187,0.0,1.0
2021-08-27,87.51,88.34,83.5,83.71,1172731,87.51,88.34,83.5,83.71,1172731,0.0,1.0
2021-08-30,85.58,88.4999,84.14,88.0,818920,85.58,88.4999,84.14,88.0,818920,0.0,1.0
2021-08-31,85.71,87.15,85.7,85.81,725828,85.71,87.15,85.7,85.81,725828,0.0,1.0
2021-09-01,87.84,89.47,86.55,86.9,593182,87.84,89.47,86.55,86.9,593182,0.0,1.0
2021-09-02,86.82,88.87,86.8,88.37,540739,86.82,88.87,86.8,88.37,540739,0.0,1.0
2021-09-03,85.45,87.549,85.38,86.37,415321,85.45,87.549,85.38,86.37,415321,0.0,1.0
2021-09-07,86.26,87.005,84.5401,85.4,2133616,86.26,87.005,84.5401,85.4,2133616,0.0,1.0
2021-09-08,81.62,83.23,80.62,81.2,2853715,81.62,83.23,80.62,81.2,2853715,0.0,1.0
2021-09-09,80.52,82.44,79.85,81.6,1594516,80.52,82.44,79.85,81.6,1594516,0.0,1.0
2021-09-10,78.73,81.32,78.5,80.86,1147520,78.73,81.32,78.5,80.86,1147520,0.0,1.0
2021-09-13,79.11,79.6441,76.62,79.45,1059637,79.11,79.6441,76.62,79.45,1059637,0.0,1.0
2021-09-14,77.57,79.5,76.92,79.5,973807,77.57,79.5,76.92,79.5,973807,0.0,1.0
2021-09-15,77.51,78.0001,75.34,77.6,1418334,77.51,78.0001,75.34,77.6,1418334,0.0,1.0
2021-09-16,80.35,81.99,78.25,78.59,1065128,80.35,81.99,78.25,78.59,1065128,0.0,1.0
2021-09-17,81.48,82.0,80.2,80.35,1718253,81.48,82.0,80.2,80.35,1718253,0.0,1.0
2021-09-20,80.5,82.2,78.2,79.1,1159542,80.5,82.2,78.2,79.1,1159542,0.0,1.0
2021-09-21,80.35,81.29,79.2,81.01,968855,80.35,81.29,79.2,81.01,968855,0.0,1.0
2021-09-22,84.02,84.99,79.49,80.35,1231426,84.02,84.99,79.49,80.35,1231426,0.0,1.0
2021-09-23,87.0,87.17,83.18,84.48,818503,87.0,87.17,83.18,84.48,818503,0.0,1.0
2021-09-24,86.82,87.66,85.71,86.66,912909,86.82,87.66,85.71,86.66,912909,0.0,1.0
2021-09-27,85.48,87.1,84.47,85.84,710487,85.48,87.1,84.47,85.84,710487,0.0,1.0
2021-09-28,82.13,84.76,81.69,84.65,1242563,82.13,84.76,81.69,84.65,1242563,0.0,1.0
2021-09-29,79.47,82.8524,79.44,82.81,688930,79.47,82.8524,79.44,82.81,688930,0.0,1.0
2021-09-30,77.52,80.15,77.46,79.71,968579,77.52,80.15,77.46,79.71,968579,0.0,1.0
2021-10-01,81.88,82.84,77.86,78.0,1097903,81.88,82.84,77.86,78.0,1097903,0.0,1.0
2021-10-04,78.55,82.08,77.8225,82.08,1080931,78.55,82.08,77.8225,82.08,1080931,0.0,1.0
2021-10-05,79.77,80.35,78.1,78.91,1295771,79.77,80.35,78.1,78.91,1295771,0.0,1.0
2021-10-06,78.44,79.77,77.87,78.07,746125,78.44,79.77,77.87,78.07,746125,0.0,1.0
2021-10-07,79.67,81.91,79.03,79.37,793195,79.67,81.91,79.03,79.37,793195,0.0,1.0
2021-10-08,74.0,79.835,73.93,79.68,1324514,74.0,79.835,73.93,79.68,1324514,0.0,1.0
2021-10-11,68.1,74.21,68.0,74.01,2262403,68.1,74.21,68.0,74.01,2262403,0.0,1.0
2021-10-12,70.48,72.06,68.71,68.71,1432541,70.48,72.06,68.71,68.71,1432541,0.0,1.0
2021-10-13,69.53,71.95,69.02,71.0,716664,69.53,71.95,69.02,71.0,716664,0.0,1.0
2021-10-14,71.07,72.49,69.97,70.07,737750,71.07,72.49,69.97,70.07,737750,0.0,1.0
2021-10-15,75.65,76.46,71.85,72.0,1646218,75.65,76.46,71.85,72.0,1646218,0.0,1.0
2021-10-18,75.19,75.92,73.872,74.51,1148519,75.19,75.92,73.872,74.51,1148519,0.0,1.0
2021-10-19,76.43,77.01,74.63,76.37,897511,76.43,77.01,74.63,76.37,897511,0.0,1.0
2021-10-20,76.97,78.18,76.375,76.77,800102,76.97,78.18,76.375,76.77,800102,0.0,1.0
2021-10-21,76.82,77.51,76.2,77.0,1018191,76.82,77.51,76.2,77.0,1018191,0.0,1.0
2021-10-22,76.9,77.29,75.58,76.17,704115,76.9,77.29,75.58,76.17,704115,0.0,1.0
2021-10-25,77.67,78.0,76.755,77.09,551405,77.67,78.0,76.755,77.09,551405,0.0,1.0
2021-10-26,78.24,79.0,77.66,78.6,943698,78.24,79.0,77.66,78.6,943698,0.0,1.0
2021-10-27,71.93,78.11,70.965,77.56,2627381,71.93,78.11,70.965,77.56,2627381,0.0,1.0
2021-10-28,64.19,72.41,57.6316,71.94,7320839,64.19,72.41,57.6316,71.94,7320839,0.0,1.0
2021-10-29,63.13,66.35,60.365,64.26,3092280,63.13,66.35,60.365,64.26,3092280,0.0,1.0
2021-11-01,63.77,65.8,62.44,62.88,1777573,63.77,65.8,62.44,62.88,1777573,0.0,1.0
2021-11-02,59.23,64.85,59.055,64.08,1773433,59.23,64.85,59.055,64.08,1773433,0.0,1.0
2021-11-03,59.17,60.885,58.58,59.56,841312,59.17,60.885,58.58,59.56,841312,0.0,1.0
2021-11-04,58.35,59.17,57.4,59.0,1563255,58.35,59.17,57.4,59.0,1563255,0.0,1.0
2021-11-05,60.62,61.52,58.75,58.81,1066470,60.62,61.52,58.75,58.81,1066470,0.0,1.0
2021-11-08,61.97,62.85,60.31,61.28,1449776,61.97,62.85,60.31,61.28,1449776,0.0,1.0
2021-11-09,58.72,62.48,57.96,62.0,2331295,58.72,62.48,57.96,62.0,2331295,0.0,1.0
2021-11-10,68.19,73.92,67.1,69.43,4737440,68.19,73.92,67.1,69.43,4737440,0.0,1.0
2021-11-11,67.15,69.36,64.168,68.68,2348314,67.15,69.36,64.168,68.68,2348314,0.0,1.0
2021-11-12,68.4,69.23,65.31,66.97,1536761,68.4,69.23,65.31,66.97,1536761,0.0,1.0
2021-11-15,70.92,71.44,68.67,69.0,1433684,70.92,71.44,68.67,69.0,1433684,0.0,1.0
2021-11-16,72.62,72.64,69.7601,71.5,1382276,72.62,72.64,69.7601,71.5,1382276,0.0,1.0
2021-11-17,66.0,72.16,65.28,71.78,2436190,66.0,72.16,65.28,71.78,2436190,0.0,1.0
2021-11-18,61.78,67.29,61.65,66.81,1417183,61.78,67.29,61.65,66.81,1417183,0.0,1.0
2021-11-19,58.28,62.37,58.1,61.47,1944568,58.28,62.37,58.1,61.47,1944568,0.0,1.0
2021-11-22,55.02,58.9,53.5,58.74,1963393,55.02,58.9,53.5,58.74,1963393,0.0,1.0
2021-11-23,54.7,56.3999,53.4573,54.95,2106609,54.7,56.3999,53.4573,54.95,2106609,0.0,1.0
2021-11-24,56.55,57.245,53.5,54.0,1462208,56.55,57.245,53.5,54.0,1462208,0.0,1.0
2021-11-26,54.11,55.36,52.6,54.06,775455,54.11,55.36,52.6,54.06,775455,0.0,1.0
2021-11-29,51.8,55.125,50.75,54.88,1734098,51.8,55.125,50.75,54.88,1734098,0.0,1.0
2021-11-30,52.02,53.45,49.15,52.38,1566647,52.02,53.45,49.15,52.38,1566647,0.0,1.0
2021-12-01,49.22,53.965,48.74,53.18,2331262,49.22,53.965,48.74,53.18,2331262,0.0,1.0
2021-12-02,52.49,52.57,48.58,49.03,1965245,52.49,52.57,48.58,49.03,1965245,0.0,1.0
2021-12-03,51.07,52.55,49.19,52.22,1449401,51.07,52.55,49.19,52.22,1449401,0.0,1.0
2021-12-06,54.79,55.63,49.0,51.0,1897693,54.79,55.63,49.0,51.0,1897693,0.0,1.0
2021-12-07,57.0,58.43,56.12,56.58,1978303,57.0,58.43,56.12,56.58,1978303,0.0,1.0
2021-12-08,57.57,58.145,55.11,56.76,967127,57.57,58.145,55.11,56.76,967127,0.0,1.0
2021-12-09,56.01,58.5,55.605,57.17,1027071,56.01,58.5,55.605,57.17,1027071,0.0,1.0
2021-12-10,55.04,58.39,54.33,56.01,988062,55.04,58.39,54.33,56.01,988062,0.0,1.0
2021-12-13,54.22,55.415,53.18,54.41,1044344,54.22,55.415,53.18,54.41,1044344,0.0,1.0
2021-12-14,52.48,55.92,51.42,53.54,1514898,52.48,55.92,51.42,53.54,1514898,0.0,1.0
2021-12-15,52.16,52.51,48.83,52.0,1838095,52.16,52.51,48.83,52.0,1838095,0.0,1.0
2021-12-16,50.55,53.22,49.01,53.0,1624672,50.55,53.22,49.01,53.0,1624672,0.0,1.0
2021-12-17,55.94,56.485,48.8801,51.42,2408030,55.94,56.485,48.8801,51.42,2408030,0.0,1.0
2021-12-20,56.46,57.31,53.86,54.02,1255664,56.46,57.31,53.86,54.02,1255664,0.0,1.0
2021-12-21,60.8,61.62,56.0,56.58,1412481,60.8,61.62,56.0,56.58,1412481,0.0,1.0
2021-12-22,59.98,60.85,58.19,60.0,1793056,59.98,60.85,58.19,60.0,1793056,0.0,1.0
2021-12-23,59.16,59.74,56.72,59.67,1175112,59.16,59.74,56.72,59.67,1175112,0.0,1.0
2021-12-27,57.96,59.71,57.68,58.75,669961,57.96,59.71,57.68,58.75,669961,0.0,1.0
2021-12-28,57.48,58.84,56.51,57.54,1592426,57.48,58.84,56.51,57.54,1592426,0.0,1.0
2021-12-29,56.06,57.8799,55.89,57.53,725651,56.06,57.8799,55.89,57.53,725651,0.0,1.0
2021-12-30,59.17,60.48,56.1,56.285,1245679,59.17,60.48,56.1,56.285,1245679,0.0,1.0
2021-12-31,57.93,60.235,57.8,58.83,1174710,57.93,60.235,57.8,58.83,1174710,0.0,1.0
2022-01-03,59.68,60.15,56.6,58.34,997501,59.68,60.15,56.6,58.34,997501,0.0,1.0
2022-01-04,58.47,61.42,57.05,60.52,1089807,58.47,61.42,57.05,60.52,1089807,0.0,1.0
2022-01-05,54.26,58.525,53.71,57.67,1467519,54.26,58.525,53.71,57.67,1467519,0.0,1.0
2022-01-06,56.36,58.1,53.08,54.27,1227610,56.36,58.1,53.08,54.27,1227610,0.0,1.0
2022-01-07,56.57,58.0,54.8323,55.88,1498559,56.57,58.0,54.8323,55.88,1498559,0.0,1.0
2022-01-10,55.73,56.16,53.16,55.73,1202846,55.73,56.16,53.16,55.73,1202846,0.0,1.0
2022-01-11,56.39,57.46,53.56,55.01,905809,56.39,57.46,53.56,55.01,905809,0.0,1.0
2022-01-12,54.91,57.86,54.64,56.97,506774,54.91,57.86,54.64,56.97,506774,0.0,1.0
2022-01-13,51.51,55.49,51.15,54.9,1228303,51.51,55.49,51.15,54.9,1228303,0.0,1.0
2022-01-14,51.0,52.56,49.45,50.75,1368251,51.0,52.56,49.45,50.75,1368251,0.0,1.0
2022-01-18,49.48,51.1,48.58,49.14,979391,49.48,51.1,48.58,49.14,979391,0.0,1.0
2022-01-19,49.13,50.62,48.76,49.77,1303845,49.13,50.62,48.76,49.77,1303845,0.0,1.0
2022-01-20,49.52,52.9,48.81,48.98,1704896,49.52,52.9,48.81,48.98,1704896,0.0,1.0
2022-01-21,46.43,49.54,46.24,48.7,1489009,46.43,49.54,46.24,48.7,1489009,0.0,1.0
2022-01-24,48.04,48.77,43.085,44.56,1854028,48.04,48.77,43.085,44.56,1854028,0.0,1.0
2022-01-25,46.61,48.17,45.49,46.85,1345131,46.61,48.17,45.49,46.85,1345131,0.0,1.0
2022-01-26,46.08,49.5,45.4,48.73,1520758,46.08,49.5,45.4,48.73,1520758,0.0,1.0
2022-01-27,44.53,47.85,43.67,46.14,1201666,44.53,47.85,43.67,46.14,1201666,0.0,1.0
2022-01-28,47.8,48.08,43.75,44.93,1443101,47.8,48.08,43.75,44.93,1443101,0.0,1.0
2022-01-31,52.72,52.82,47.58,47.91,2708667,52.72,52.82,47.58,47.91,2708667,0.0,1.0
2022-02-01,52.82,54.22,51.79,53.37,1750137,52.82,54.22,51.79,53.37,1750137,0.0,1.0
2022-02-02,51.51,52.47,50.01,51.92,1461354,51.51,52.47,50.01,51.92,1461354,0.0,1.0
2022-02-03,48.78,50.86,48.5,50.05,873574,48.78,50.86,48.5,50.05,873574,0.0,1.0
2022-02-04,50.02,50.39,48.05,49.12,631427,50.02,50.39,48.05,49.12,631427,0.0,1.0
2022-02-07,51.0,52.4,49.5759,50.01,528284,51.0,52.4,49.5759,50.01,528284,0.0,1.0
2022-02-08,51.4,52.12,50.14,50.92,958246,51.4,52.12,50.14,50.92,958246,0.0,1.0
2022-02-09,55.4,55.47,51.805,52.32,1119039,55.4,55.47,51.805,52.32,1119039,0.0,1.0
2022-02-10,55.3,57.695,53.5171,54.1,1182661,55.3,57.695,53.5171,54.1,1182661,0.0,1.0
2022-02-11,55.01,57.8,54.84,55.99,871573,55.01,57.8,54.84,55.99,871573,0.0,1.0
2022-02-14,54.93,56.74,54.18,54.55,671266,54.93,56.74,54.18,54.55,671266,0.0,1.0
2022-02-15,57.91,58.3262,55.76,55.78,989469,57.91,58.3262,55.76,55.78,989469,0.0,1.0
2022-02-16,56.51,57.96,56.18,57.06,648596,56.51,57.96,56.18,57.06,648596,0.0,1.0
2022-02-17,54.63,56.415,54.13,56.09,566376,54.63,56.415,54.13,56.09,566376,0.0,1.0
2022-02-18,51.28,54.41,51.25,54.23,1210154,51.28,54.41,51.25,54.23,1210154,0.0,1.0
2022-02-22,48.6,52.5,48.47,50.76,821066,48.6,52.5,48.47,50.76,821066,0.0,1.0
2022-02-23,45.25,50.36,45.18,48.99,1376127,45.25,50.36,45.18,48.99,1376127,0.0,1.0
2022-02-24,51.25,51.35,43.23,43.5,1199921,51.25,51.35,43.23,43.5,1199921,0.0,1.0
2022-02-25,52.32,52.59,48.63,51.19,968945,52.32,52.59,48.63,51.19,968945,0.0,1.0
2022-02-28,52.65,53.21,50.67,52.12,1457336,52.65,53.21,50.67,52.12,1457336,0.0,1.0
2022-03-01,46.61,51.3,45.71,49.81,2785630,46.61,51.3,45.71,49.81,2785630,0.0,1.0
2022-03-02,48.86,50.13,46.9,46.9,1742404,48.86,50.13,46.9,46.9,1742404,0.0,1.0
2022-03-03,46.05,49.14,45.615,49.0,1105157,46.05,49.14,45.615,49.0,1105157,0.0,1.0
2022-03-04,43.96,46.28,43.57,45.87,1293420,43.96,46.28,43.57,45.87,1293420,0.0,1.0
2022-03-07,39.85,44.75,39.62,44.05,1779795,39.85,44.75,39.62,44.05,1779795,0.0,1.0
2022-03-08,41.95,43.42,38.88,39.57,1418132,41.95,43.42,38.88,39.57,1418132,0.0,1.0
2022-03-09,45.77,47.38,44.05,44.05,1106481,45.77,47.38,44.05,44.05,1106481,0.0,1.0
2022-03-10,50.45,50.56,47.42,48.06,2014536,50.45,50.56,47.42,48.06,2014536,0.0,1.0
2022-03-11,49.79,52.43,49.75,51.86,1407875,49.79,52.43,49.75,51.86,1407875,0.0,1.0
2022-03-14,45.99,49.86,45.51,49.45,1385153,45.99,49.86,45.51,49.45,1385153,0.0,1.0
2022-03-15,51.91,51.97,46.29,47.46,1182150,51.91,51.97,46.29,47.46,1182150,0.0,1.0
2022-03-16,56.15,56.34,52.7984,53.23,1538459,56.15,56.34,52.7984,53.23,1538459,0.0,1.0
2022-03-17,57.36,57.41,54.56,55.46,1204094,57.36,57.41,54.56,55.46,1204094,0.0,1.0
2022-03-18,59.64,60.01,56.44,57.69,1265378,59.64,60.01,56.44,57.69,1265378,0.0,1.0
2022-03-21,58.1,59.2,56.68,58.59,915572,58.1,59.2,56.68,58.59,915572,0.0,1.0
2022-03-22,60.53,62.12,57.6,57.93,1107288,60.53,62.12,57.6,57.93,1107288,0.0,1.0
2022-03-23,59.88,62.1,59.02,59.75,819417,59.88,62.1,59.02,59.75,819417,0.0,1.0
2022-03-24,61.17,61.29,58.2,60.05,385651,61.17,61.29,58.2,60.05,385651,0.0,1.0
2022-03-25,60.86,61.17,58.67,60.96,571108,60.86,61.17,58.67,60.96,571108,0.0,1.0
2022-03-28,61.0,62.65,58.68,61.17,891447,61.0,62.65,58.68,61.17,891447,0.0,1.0
2022-03-29,65.5,66.47,62.32,62.86,1120355,65.5,66.47,62.32,62.86,1120355,0.0,1.0
2022-03-30,64.72,66.719,63.46,64.55,1360833,64.72,66.719,63.46,64.55,1360833,0.0,1.0
2022-03-31,61.93,65.86,61.72,64.3,1436807,61.93,65.86,61.72,64.3,1436807,0.0,1.0
2022-04-01,63.54,65.08,62.12,62.8,564803,63.54,65.08,62.12,62.8,564803,0.0,1.0
2022-04-04,65.44,66.86,64.075,65.59,1210403,65.44,66.86,64.075,65.59,1210403,0.0,1.0
2022-04-05,64.28,66.0,63.53,65.06,1478982,64.28,66.0,63.53,65.06,1478982,0.0,1.0
2022-04-06,63.92,64.38,61.11,62.91,1051182,63.92,64.38,61.11,62.91,1051182,0.0,1.0
2022-04-07,59.18,64.3688,57.29,64.05,3414423,59.18,64.3688,57.29,64.05,3414423,0.0,1.0
2022-04-08,58.23,59.27,56.4911,58.16,988521,58.23,59.27,56.4911,58.16,988521,0.0,1.0
2022-04-11,58.54,59.9,56.88,57.29,624545,58.54,59.9,56.88,57.29,624545,0.0,1.0
2022-04-12,59.03,60.83,58.56,59.41,471925,59.03,60.83,58.56,59.41,471925,0.0,1.0
2022-04-13,62.04,63.16,58.0301,58.68,888239,62.04,63.16,58.0301,58.68,888239,0.0,1.0
2022-04-14,60.32,62.5,60.04,62.06,559598,60.32,62.5,60.04,62.06,559598,0.0,1.0
2022-04-18,60.19,61.18,58.91,60.31,734770,60.19,61.18,58.91,60.31,734770,0.0,1.0
2022-04-19,57.73,58.18,55.49,55.49,1814161,57.73,58.18,55.49,55.49,1814161,0.0,1.0
2022-04-20,55.36,58.04,55.35,57.53,823066,55.36,58.04,55.35,57.53,823066,0.0,1.0
2022-04-21,53.16,57.85,52.94,56.75,1179933,53.16,57.85,52.94,56.75,1179933,0.0,1.0
2022-04-22,51.05,54.23,50.92,52.65,909050,51.05,54.23,50.92,52.65,909050,0.0,1.0
2022-04-25,54.83,55.23,50.07,50.7,1077431,54.83,55.23,50.07,50.7,1077431,0.0,1.0
2022-04-26,52.8,54.48,52.485,53.88,758663,52.8,54.48,52.485,53.88,758663,0.0,1.0
2022-04-27,53.01,54.74,51.82,52.77,1273407,53.01,54.74,51.82,52.77,1273407,0.0,1.0
2022-04-28,54.26,55.05,51.28,53.63,677530,54.26,55.05,51.28,53.63,677530,0.0,1.0
2022-04-29,52.46,56.06,52.28,53.92,609467,52.46,56.06,52.28,53.92,609467,0.0,1.0
2022-05-02,54.71,54.83,51.01,52.15,882661,54.71,54.83,51.01,52.15,882661,0.0,1.0
2022-05-03,53.34,56.44,52.88,54.79,740466,53.34,56.44,52.88,54.79,740466,0.0,1.0
2022-05-04,53.15,53.63,49.4,52.94,1633107,53.15,53.63,49.4,52.94,1633107,0.0,1.0
2022-05-05,45.45,50.99,44.48,49.92,2478054,45.45,50.99,44.48,49.92,2478054,0.0,1.0
2022-05-06,44.09,45.77,41.91,45.77,1715913,44.09,45.77,41.91,45.77,1715913,0.0,1.0
2022-05-09,39.93,43.835,38.9,43.0,1975753,39.93,43.835,38.9,43.0,1975753,0.0,1.0
2022-05-10,41.02,42.95,37.46,40.95,1940686,41.02,42.95,37.46,40.95,1940686,0.0,1.0
2022-05-11,40.1,42.7,39.69,41.1,1873603,40.1,42.7,39.69,41.1,1873603,0.0,1.0
2022-05-12,43.89,44.515,38.74,39.38,1632621,43.89,44.515,38.74,39.38,1632621,0.0,1.0
2022-05-13,46.45,47.91,45.27,45.36,1274451,46.45,47.91,45.27,45.36,1274451,0.0,1.0
2022-05-16,44.68,47.07,44.41,45.99,1110228,44.68,47.07,44.41,45.99,1110228,0.0,1.0
2022-05-17,46.94,47.9,44.4,46.63,912729,46.94,47.9,44.4,46.63,912729,0.0,1.0
2022-05-18,46.23,48.59,45.26,45.96,1002216,46.23,48.59,45.26,45.96,1002216,0.0,1.0
2022-05-19,46.88,48.255,45.25,46.64,1218110,46.88,48.255,45.25,46.64,1218110,0.0,1.0
2022-05-20,47.29,48.5,45.1,47.52,834114,47.29,48.5,45.1,47.52,834114,0.0,1.0
2022-05-23,45.67,48.31,44.82,47.13,649482,45.67,48.31,44.82,47.13,649482,0.0,1.0
2022-05-24,43.09,45.5799,42.55,44.67,542198,43.09,45.5799,42.55,44.67,542198,0.0,1.0
2022-05-25,44.63,45.07,42.84,43.02,497462,44.63,45.07,42.84,43.02,497462,0.0,1.0
2022-05-26,46.64,48.52,44.495,44.67,1063458,46.64,48.52,44.495,44.67,1063458,0.0,1.0
2022-05-27,47.75,49.64,46.95,46.95,923564,47.75,49.64,46.95,46.95,923564,0.0,1.0
2022-05-31,45.65,48.08,45.51,47.54,810999,45.65,48.08,45.51,47.54,810999,0.0,1.0
2022-06-01,44.57,46.53,43.79,45.87,858699,44.57,46.53,43.79,45.87,858699,0.0,1.0
2022-06-02,47.01,47.21,44.725,44.97,1042860,47.01,47.21,44.725,44.97,1042860,0.0,1.0
2022-06-03,45.95,46.6,45.045,46.08,689005,45.95,46.6,45.045,46.08,689005,0.0,1.0
2022-06-06,46.42,47.91,45.42,46.59,564652,46.42,47.91,45.42,46.59,564652,0.0,1.0
2022-06-07,46.89,47.41,45.56,45.65,447422,46.89,47.41,45.56,45.65,447422,0.0,1.0
2022-06-08,46.06,46.605,45.45,46.5,475972,46.06,46.605,45.45,46.5,475972,0.0,1.0
2022-06-09,42.39,46.06,42.15,45.31,977645,42.39,46.06,42.15,45.31,977645,0.0,1.0
2022-06-10,39.49,42.6387,39.15,41.12,1181316,39.49,42.6387,39.15,41.12,1181316,0.0,1.0
2022-06-13,34.01,38.01,33.6,37.27,2082204,34.01,38.01,33.6,37.27,2082204,0.0,1.0
2022-06-14,32.22,34.57,31.72,34.31,1792881,32.22,34.57,31.72,34.31,1792881,0.0,1.0
2022-06-15,33.13,33.4187,31.27,32.42,2685867,33.13,33.4187,31.27,32.42,2685867,0.0,1.0
2022-06-16,30.47,32.77,29.94,32.14,2147439,30.47,32.77,29.94,32.14,2147439,0.0,1.0
2022-06-17,32.5,33.48,30.24,30.72,2728753,32.5,33.48,30.24,30.72,2728753,0.0,1.0
2022-06-21,31.51,34.6,31.43,33.31,1781574,31.51,34.6,31.43,33.31,1781574,0.0,1.0
2022-06-22,32.6,34.3,30.77,31.14,1365257,32.6,34.3,30.77,31.14,1365257,0.0,1.0
2022-06-23,35.17,35.31,32.9,32.93,1249341,35.17,35.31,32.9,32.93,1249341,0.0,1.0
2022-06-24,37.54,38.34,35.68,35.87,2229227,37.54,38.34,35.68,35.87,2229227,0.0,1.0
2022-06-27,37.5,38.35,36.6,37.5,772389,37.5,38.35,36.6,37.5,772389,0.0,1.0
2022-06-28,35.78,38.26,35.31,37.68,1279388,35.78,38.26,35.31,37.68,1279388,0.0,1.0
2022-06-29,35.54,35.77,34.03,35.77,818729,35.54,35.77,34.03,35.77,818729,0.0,1.0
2022-06-30,33.06,34.99,32.5,34.83,1520007,33.06,34.99,32.5,34.83,1520007,0.0,1.0
2022-07-01,34.93,35.14,32.87,33.28,895974,34.93,35.14,32.87,33.28,895974,0.0,1.0
2022-07-05,33.77,34.65,32.62,34.26,1182772,33.77,34.65,32.62,34.26,1182772,0.0,1.0
2022-07-06,32.41,34.085,31.49,33.48,1649600,32.41,34.085,31.49,33.48,1649600,0.0,1.0
2022-07-07,32.76,33.77,32.51,32.51,1024811,32.76,33.77,32.51,32.51,1024811,0.0,1.0
2022-07-08,32.19,33.13,31.46,32.14,865125,32.19,33.13,31.46,32.14,865125,0.0,1.0
2022-07-11,31.59,31.92,30.395,31.49,906235,31.59,31.92,30.395,31.49,906235,0.0,1.0
2022-07-12,30.95,33.1704,30.95,31.71,1210161,30.95,33.1704,30.95,31.71,1210161,0.0,1.0
2022-07-13,31.32,31.43,29.39,29.93,973965,31.32,31.43,29.39,29.93,973965,0.0,1.0
2022-07-14,31.24,31.63,30.0701,30.57,1136953,31.24,31.63,30.0701,30.57,1136953,0.0,1.0
2022-07-15,32.75,33.22,31.375,31.66,816694,32.75,33.22,31.375,31.66,816694,0.0,1.0
2022-07-18,33.53,34.38,33.16,33.8,1746473,33.53,34.38,33.16,33.8,1746473,0.0,1.0
2022-07-19,35.8,36.25,33.83,34.66,942642,35.8,36.25,33.83,34.66,942642,0.0,1.0
2022-07-20,36.51,36.6,34.97,35.63,1012697,36.51,36.6,34.97,35.63,1012697,0.0,1.0
2022-07-21,35.64,37.4,35.25,36.71,772199,35.64,37.4,35.25,36.71,772199,0.0,1.0
2022-07-22,34.55,36.13,34.16,35.79,465877,34.55,36.13,34.16,35.79,465877,0.0,1.0
2022-07-25,34.24,34.82,33.67,34.7,701914,34.24,34.82,33.67,34.7,701914,0.0,1.0
2022-07-26,33.0,34.17,32.8,33.5,482895,33.0,34.17,32.8,33.5,482895,0.0,1.0
2022-07-27,34.55,34.87,33.4,33.82,549609,34.55,34.87,33.4,33.82,549609,0.0,1.0
2022-07-28,34.9,35.475,33.73,34.75,580225,34.9,35.475,33.73,34.75,580225,0.0,1.0
2022-07-29,36.43,36.49,34.06,35.2,958558,36.43,36.49,34.06,35.2,958558,0.0,1.0
2022-08-01,37.72,38.56,35.29,35.85,1053333,37.72,38.56,35.29,35.85,1053333,0.0,1.0
2022-08-02,38.54,39.435,36.78,37.01,865395,38.54,39.435,36.78,37.01,865395,0.0,1.0
2022-08-03,40.5,40.94,39.04,39.1,1742880,40.5,40.94,39.04,39.1,1742880,0.0,1.0
2022-08-04,43.15,46.6425,41.49,42.63,3287327,43.15,46.6425,41.49,42.63,3287327,0.0,1.0
2022-08-05,44.85,46.19,41.38,42.04,1276657,44.85,46.19,41.38,42.04,1276657,0.0,1.0
2022-08-08,47.19,47.71,45.4,45.41,1028853,47.19,47.71,45.4,45.41,1028853,0.0,1.0
2022-08-09,45.62,47.19,45.22,46.24,885806,45.62,47.19,45.22,46.24,885806,0.0,1.0
2022-08-10,48.22,48.98,47.25,47.56,1011488,48.22,48.98,47.25,47.56,1011488,0.0,1.0
2022-08-11,48.04,49.49,47.34,49.0,900649,48.04,49.49,47.34,49.0,900649,0.0,1.0
2022-08-12,49.38,49.9,48.49,49.24,645471,49.38,49.9,48.49,49.24,645471,0.0,1.0
2022-08-15,50.36,50.92,48.53,48.62,781889,50.36,50.92,48.53,48.62,781889,0.0,1.0
2022-08-16,51.39,51.42,48.2,49.53,1241495,51.39,51.42,48.2,49.53,1241495,0.0,1.0
2022-08-17,48.26,50.5,47.79,49.47,1272931,48.26,50.5,47.79,49.47,1272931,0.0,1.0
2022-08-18,47.87,48.57,46.81,48.46,834097,47.87,48.57,46.81,48.46,834097,0.0,1.0
2022-08-19,45.44,47.06,44.91,47.06,522479,45.44,47.06,44.91,47.06,522479,0.0,1.0
2022-08-22,44.24,44.87,43.51,44.05,661727,44.24,44.87,43.51,44.05,661727,0.0,1.0
2022-08-23,45.42,46.46,44.21,44.32,396653,45.42,46.46,44.21,44.32,396653,0.0,1.0
2022-08-24,46.79,47.12,45.18,45.19,412828,46.79,47.12,45.18,45.19,412828,0.0,1.0
2022-08-25,48.57,48.64,47.08,47.26,400093,48.57,48.64,47.08,47.26,400093,0.0,1.0
2022-08-26,45.91,48.615,45.46,48.34,831929,45.91,48.615,45.46,48.34,831929,0.0,1.0
2022-08-29,46.05,47.13,44.92,45.02,446536,46.05,47.13,44.92,45.02,446536,0.0,1.0
2022-08-30,45.94,47.7433,45.92,47.04,678409,45.94,47.7433,45.92,47.04,678409,0.0,1.0
2022-08-31,45.29,47.41,44.84,46.86,556580,45.29,47.41,44.84,46.86,556580,0.0,1.0
2022-09-01,43.38,44.99,41.69,44.55,838435,43.38,44.99,41.69,44.55,838435,0.0,1.0
2022-09-02,42.77,44.33,42.45,44.2,543045,42.77,44.33,42.45,44.2,543045,0.0,1.0
2022-09-06,43.59,44.8,42.35,42.9,690941,43.59,44.8,42.35,42.9,690941,0.0,1.0
2022-09-07,45.23,45.69,43.0,43.32,512595,45.23,45.69,43.0,43.32,512595,0.0,1.0
2022-09-08,44.93,45.84,43.885,44.22,817081,44.93,45.84,43.885,44.22,817081,0.0,1.0
2022-09-09,47.5,47.74,45.58,45.9,658121,47.5,47.74,45.58,45.9,658121,0.0,1.0
2022-09-12,48.78,48.99,46.53,47.78,540328,48.78,48.99,46.53,47.78,540328,0.0,1.0
2022-09-13,46.95,48.32,45.8,46.81,1059502,46.95,48.32,45.8,46.81,1059502,0.0,1.0
2022-09-14,48.75,49.56,46.82,47.7,1027475,48.75,49.56,46.82,47.7,1027475,0.0,1.0
2022-09-15,48.47,50.98,48.09,48.18,689691,48.47,50.98,48.09,48.18,689691,0.0,1.0
2022-09-16,47.43,47.86,46.1,47.59,993012,47.43,47.86,46.1,47.59,993012,0.0,1.0
2022-09-19,48.15,48.29,46.44,46.65,766647,48.15,48.29,46.44,46.65,766647,0.0,1.0
2022-09-20,47.74,48.52,47.42,47.42,714747,47.74,48.52,47.42,47.42,714747,0.0,1.0
2022-09-21,46.56,49.64,46.54,48.01,1018799,46.56,49.64,46.54,48.01,1018799,0.0,1.0
2022-09-22,45.25,46.99,44.57,46.18,717852,45.25,46.99,44.57,46.18,717852,0.0,1.0
2022-09-23,43.98,45.59,43.2675,44.16,869296,43.98,45.59,43.2675,44.16,869296,0.0,1.0
2022-09-26,42.09,44.99,41.97,43.74,639639,42.09,44.99,41.97,43.74,639639,0.0,1.0
2022-09-27,44.12,44.79,42.84,43.39,711848,44.12,44.79,42.84,43.39,711848,0.0,1.0
2022-09-28,45.81,45.99,43.95,44.16,588419,45.81,45.99,43.95,44.16,588419,0.0,1.0
2022-09-29,44.61,45.14,43.18,44.55,704441,44.61,45.14,43.18,44.55,704441,0.0,1.0
2022-09-30,44.61,45.915,43.94,44.16,829128,44.61,45.915,43.94,44.16,829128,0.0,1.0
2022-10-03,43.99,45.27,42.69,45.27,730049,43.99,45.27,42.69,45.27,730049,0.0,1.0
2022-10-04,47.49,47.5,45.43,45.51,911258,47.49,47.5,45.43,45.51,911258,0.0,1.0
2022-10-05,47.56,48.05,45.92,46.7,651953,47.56,48.05,45.92,46.7,651953,0.0,1.0
2022-10-06,48.39,49.08,47.17,47.17,917212,48.39,49.08,47.17,47.17,917212,0.0,1.0
2022-10-07,46.22,47.67,45.61,47.17,768675,46.22,47.67,45.61,47.17,768675,0.0,1.0
2022-10-10,46.32,46.57,44.21,46.24,796799,46.32,46.57,44.21,46.24,796799,0.0,1.0
2022-10-11,45.76,46.79,43.15,46.26,862869,45.76,46.79,43.15,46.26,862869,0.0,1.0
2022-10-12,45.92,46.32,44.39,46.04,515210,45.92,46.32,44.39,46.04,515210,0.0,1.0
2022-10-13,45.35,45.71,43.22,43.92,742453,45.35,45.71,43.22,43.92,742453,0.0,1.0
2022-10-14,42.53,46.225,42.25,46.0,669270,42.53,46.225,42.25,46.0,669270,0.0,1.0
2022-10-17,45.5,46.01,43.86,43.86,795381,45.5,46.01,43.86,43.86,795381,0.0,1.0
2022-10-18,47.88,48.4,46.36,46.92,1033627,47.88,48.4,46.36,46.92,1033627,0.0,1.0
2022-10-19,47.16,47.97,46.22,47.29,466951,47.16,47.97,46.22,47.29,466951,0.0,1.0
2022-10-20,44.95,48.66,44.77,47.16,940216,44.95,48.66,44.77,47.16,940216,0.0,1.0
2022-10-21,45.37,45.37,42.67,45.14,820743,45.37,45.37,42.67,45.14,820743,0.0,1.0
2022-10-24,44.16,45.99,42.92,45.71,1567430,44.16,45.99,42.92,45.71,1567430,0.0,1.0
2022-10-25,44.35,46.37,43.95,44.54,1467291,44.35,46.37,43.95,44.54,1467291,0.0,1.0
2022-10-26,43.02,45.0,42.245,44.0,1497761,43.02,45.0,42.245,44.0,1497761,0.0,1.0
2022-10-27,43.81,44.6,41.83,43.88,1198673,43.81,44.6,41.83,43.88,1198673,0.0,1.0
2022-10-28,44.7,44.72,42.075,43.67,745279,44.7,44.72,42.075,43.67,745279,0.0,1.0
2022-10-31,45.97,47.6425,43.95,44.46,1204084,45.97,47.6425,43.95,44.46,1204084,0.0,1.0
2022-11-01,46.18,47.5179,45.72,46.8,502865,46.18,47.5179,45.72,46.8,502865,0.0,1.0
2022-11-02,42.28,45.98,42.27,45.67,710529,42.28,45.98,42.27,45.67,710529,0.0,1.0
2022-11-03,40.88,42.0,40.21,41.8,761074,40.88,42.0,40.21,41.8,761074,0.0,1.0
2022-11-04,40.14,41.99,39.26,41.62,1266698,40.14,41.99,39.26,41.62,1266698,0.0,1.0
2022-11-07,37.27,44.7,36.33,44.1,2994871,37.27,44.7,36.33,44.1,2994871,0.0,1.0
2022-11-08,39.96,40.9,36.76,37.48,2142207,39.96,40.9,36.76,37.48,2142207,0.0,1.0
2022-11-09,41.84,42.37,39.25,39.81,1693879,41.84,42.37,39.25,39.81,1693879,0.0,1.0
2022-11-10,45.08,45.27,43.14,43.73,1258933,45.08,45.27,43.14,43.73,1258933,0.0,1.0
2022-11-11,47.3,49.14,45.51,46.91,2285342,47.3,49.14,45.51,46.91,2285342,0.0,1.0
2022-11-14,47.93,49.8375,45.7,46.67,1625900,47.93,49.8375,45.7,46.67,1625900,0.0,1.0
2022-11-15,52.47,54.26,49.3429,50.12,2803814,52.47,54.26,49.3429,50.12,2803814,0.0,1.0
2022-11-16,48.52,52.24,48.49,51.65,1232398,48.52,52.24,48.49,51.65,1232398,0.0,1.0
2022-11-17,47.39,48.88,46.51,47.35,1308271,47.39,48.88,46.51,47.35,1308271,0.0,1.0
2022-11-18,48.57,49.29,46.0801,48.24,1123346,48.57,49.29,46.0801,48.24,1123346,0.0,1.0
2022-11-21,45.87,48.2768,45.37,47.93,688587,45.87,48.2768,45.37,47.93,688587,0.0,1.0
2022-11-22,44.83,45.71,41.25,45.71,1378346,44.83,45.71,41.25,45.71,1378346,0.0,1.0
2022-11-23,45.1,46.48,44.0187,44.29,692480,45.1,46.48,44.0187,44.29,692480,0.0,1.0
2022-11-25,44.21,45.14,43.79,44.67,333667,44.21,45.14,43.79,44.67,333667,0.0,1.0
2022-11-28,43.13,44.44,42.79,43.7,567209,43.13,44.44,42.79,43.7,567209,0.0,1.0
2022-11-29,43.49,44.63,42.995,43.42,648491,43.49,44.63,42.995,43.42,648491,0.0,1.0
2022-11-30,46.34,46.58,42.79,43.32,1336304,46.34,46.58,42.79,43.32,1336304,0.0,1.0
2022-12-01,49.88,49.985,46.2096,46.47,1650849,49.88,49.985,46.2096,46.47,1650849,0.0,1.0
2022-12-02,50.1,50.61,47.76,48.8,1099492,50.1,50.61,47.76,48.8,1099492,0.0,1.0
2022-12-05,47.74,50.84,47.64,50.38,1026957,47.74,50.84,47.64,50.38,1026957,0.0,1.0
2022-12-06,44.73,48.06,43.93,48.06,967174,44.73,48.06,43.93,48.06,967174,0.0,1.0
2022-12-07,45.52,45.89,43.27,44.32,1045820,45.52,45.89,43.27,44.32,1045820,0.0,1.0
2022-12-08,47.73,48.0,45.28,45.9,902565,47.73,48.0,45.28,45.9,902565,0.0,1.0
2022-12-09,49.52,50.25,47.09,47.35,1353135,49.52,50.25,47.09,47.35,1353135,0.0,1.0
2022-12-12,52.55,52.64,48.97,49.29,1250810,52.55,52.64,48.97,49.29,1250810,0.0,1.0
2022-12-13,53.03,55.29,50.6901,54.02,1678519,53.03,55.29,50.6901,54.02,1678519,0.0,1.0
2022-12-14,52.94,53.69,50.7059,52.7,1096484,52.94,53.69,50.7059,52.7,1096484,0.0,1.0
2022-12-15,52.24,52.45,50.5,51.76,788021,52.24,52.45,50.5,51.76,788021,0.0,1.0
2022-12-16,51.93,53.25,51.18,52.08,983599,51.93,53.25,51.18,52.08,983599,0.0,1.0
2022-12-19,51.83,52.46,50.06,51.97,634010,51.83,52.46,50.06,51.97,634010,0.0,1.0
2022-12-20,53.15,53.35,51.04,51.25,746818,53.15,53.35,51.04,51.25,746818,0.0,1.0
2022-12-21,53.34,53.93,52.37,53.18,540755,53.34,53.93,52.37,53.18,540755,0.0,1.0
2022-12-22,53.0,53.7,51.405,52.91,1148362,53.0,53.7,51.405,52.91,1148362,0.0,1.0
2022-12-23,54.06,54.08,52.18,53.0,537510,54.06,54.08,52.18,53.0,537510,0.0,1.0
2022-12-27,53.74,54.73,53.09,53.75,606160,53.74,54.73,53.09,53.75,606160,0.0,1.0
2022-12-28,53.45,54.7,52.36,53.33,710664,53.45,54.7,52.36,53.33,710664,0.0,1.0
2022-12-29,56.46,56.94,53.68,54.1,1244207,56.46,56.94,53.68,54.1,1244207,0.0,1.0
2022-12-30,55.93,57.37,54.41,55.59,996244,55.93,57.37,54.41,55.59,996244,0.0,1.0
2023-01-03,52.38,57.36,51.71,57.0,1151768,52.38,57.36,51.71,57.0,1151768,0.0,1.0
2023-01-04,54.76,54.88,52.7897,53.29,818011,54.76,54.88,52.7897,53.29,818011,0.0,1.0
2023-01-05,53.59,56.04,53.25,54.38,993243,53.59,56.04,53.25,54.38,993243,0.0,1.0
2023-01-06,55.05,56.37,52.45,53.88,819060,55.05,56.37,52.45,53.88,819060,0.0,1.0
2023-01-09,57.5,58.65,56.12,57.7,1267239,57.5,58.65,56.12,57.7,1267239,0.0,1.0
2023-01-10,60.1,60.15,56.42,56.66,1164857,60.1,60.15,56.42,56.66,1164857,0.0,1.0
2023-01-11,59.94,61.37,59.235,60.07,1144217,59.94,61.37,59.235,60.07,1144217,0.0,1.0
2023-01-12,60.56,60.67,58.34,60.0,1141119,60.56,60.67,58.34,60.0,1141119,0.0,1.0
2023-01-13,62.57,63.09,59.8,60.25,1209981,62.57,63.09,59.8,60.25,1209981,0.0,1.0
2023-01-17,64.59,64.72,61.27,61.68,1198614,64.59,64.72,61.27,61.68,1198614,0.0,1.0
2023-01-18,61.27,65.79,61.13,65.0,1947298,61.27,65.79,61.13,65.0,1947298,0.0,1.0
2023-01-19,60.23,61.48,59.13,60.2,907430,60.23,61.48,59.13,60.2,907430,0.0,1.0
2023-01-20,63.46,63.6,61.5,61.66,935823,63.46,63.6,61.5,61.66,935823,0.0,1.0
2023-01-23,63.86,64.27,62.25,63.25,829712,63.86,64.27,62.25,63.25,829712,0.0,1.0
2023-01-24,61.61,65.31,61.57,63.12,3056826,61.61,65.31,61.57,63.12,3056826,0.0,1.0
2023-01-25,61.3,61.47,58.22,60.18,1090345,61.3,61.47,58.22,60.18,1090345,0.0,1.0
2023-01-26,63.08,63.54,59.7355,62.69,1000488,63.08,63.54,59.7355,62.69,1000488,0.0,1.0
2023-01-27,63.69,64.495,62.415,63.15,1847639,63.69,64.495,62.415,63.15,1847639,0.0,1.0
2023-01-30,61.69,63.018,61.5,62.39,446669,61.69,63.018,61.5,62.39,446669,0.0,1.0
2023-01-31,64.04,64.16,61.715,61.86,656328,64.04,64.16,61.715,61.86,656328,0.0,1.0
2023-02-01,65.42,65.88,63.8472,64.48,1456234,65.42,65.88,63.8472,64.48,1456234,0.0,1.0
2023-02-02,66.34,69.36,64.71,67.04,1419071,66.34,69.36,64.71,67.04,1419071,0.0,1.0
2023-02-03,66.15,67.6179,62.7401,64.27,764071,66.15,67.6179,62.7401,64.27,764071,0.0,1.0
2023-02-06,65.78,66.5,64.36,64.85,608656,65.78,66.5,64.36,64.85,608656,0.0,1.0
2023-02-07,66.9,67.39,64.61,65.69,774041,66.9,67.39,64.61,65.69,774041,0.0,1.0
2023-02-08,65.06,67.42,64.74,66.5,557985,65.06,67.42,64.74,66.5,557985,0.0,1.0
2023-02-09,64.2,66.9,63.83,65.99,844723,64.2,66.9,63.83,65.99,844723,0.0,1.0
2023-02-10,63.39,64.9,62.98,63.5,543113,63.39,64.9,62.98,63.5,543113,0.0,1.0
2023-02-13,65.81,66.31,62.155,63.83,922654,65.81,66.31,62.155,63.83,922654,0.0,1.0
2023-02-14,66.56,67.29,64.0,64.68,741900,66.56,67.29,64.0,64.68,741900,0.0,1.0
2023-02-15,66.96,67.83,65.57,66.19,760702,66.96,67.83,65.57,66.19,760702,0.0,1.0
2023-02-16,60.28,66.0,59.495,65.26,2576505,60.28,66.0,59.495,65.26,2576505,0.0,1.0
2023-02-17,57.84,60.1617,56.42,59.65,2399177,57.84,60.1617,56.42,59.65,2399177,0.0,1.0
2023-02-21,57.56,57.98,55.93,56.31,1524840,57.56,57.98,55.93,56.31,1524840,0.0,1.0
2023-02-22,57.59,58.67,56.905,57.99,954490,57.59,58.67,56.905,57.99,954490,0.0,1.0
2023-02-23,58.65,59.095,56.65,57.35,1330957,58.65,59.095,56.65,57.35,1330957,0.0,1.0
2023-02-24,57.83,58.39,56.93,57.4,1204668,57.83,58.39,56.93,57.4,1204668,0.0,1.0
2023-02-27,57.06,58.0,56.05,57.84,2177791,57.06,58.0,56.05,57.84,2177791,0.0,1.0
2023-02-28,64.5,67.05,61.36,61.65,4936592,64.5,67.05,61.36,61.65,4936592,0.0,1.0
2023-03-01,69.43,70.28,64.86,64.86,2649511,69.43,70.28,64.86,64.86,2649511,0.0,1.0
2023-03-02,69.51,70.01,68.11,69.38,1472928,69.51,70.01,68.11,69.38,1472928,0.0,1.0
2023-03-03,72.27,72.62,68.83,70.0,1688856,72.27,72.62,68.83,70.0,1688856,0.0,1.0
2023-03-06,71.0,73.6172,70.89,72.11,1533658,71.0,73.6172,70.89,72.11,1533658,0.0,1.0
2023-03-07,68.27,71.9,67.31,70.8,1844913,68.27,71.9,67.31,70.8,1844913,0.0,1.0
2023-03-08,71.08,71.98,68.01,68.75,1548069,71.08,71.98,68.01,68.75,1548069,0.0,1.0
2023-03-09,68.45,73.25,68.225,70.74,1560530,68.45,73.25,68.225,70.74,1560530,0.0,1.0
2023-03-10,68.31,68.71,64.56,68.1,1690277,68.31,68.71,64.56,68.1,1690277,0.0,1.0
2023-03-13,66.7,67.88,65.69,67.03,1397194,66.7,67.88,65.69,67.03,1397194,0.0,1.0
2023-03-14,68.08,69.85,67.34,68.21,1028798,68.08,69.85,67.34,68.21,1028798,0.0,1.0
2023-03-15,68.22,69.059,65.63,66.88,1208045,68.22,69.059,65.63,66.88,1208045,0.0,1.0
2023-03-16,69.12,70.77,67.55,69.12,1216419,69.12,70.77,67.55,69.12,1216419,0.0,1.0
2023-03-17,67.14,69.62,66.64,68.17,1025363,67.14,69.62,66.64,68.17,1025363,0.0,1.0
2023-03-20,66.94,68.37,66.45,66.96,802083,66.94,68.37,66.45,66.96,802083,0.0,1.0
2023-03-21,69.45,70.4799,67.16,68.45,1313401,69.45,70.4799,67.16,68.45,1313401,0.0,1.0
2023-03-22,68.6,70.89,67.91,69.58,1385262,68.6,70.89,67.91,69.58,1385262,0.0,1.0
2023-03-23,68.63,70.84,67.5,68.72,960932,68.63,70.84,67.5,68.72,960932,0.0,1.0
2023-03-24,66.97,68.71,65.36,67.92,1183655,66.97,68.71,65.36,67.92,1183655,0.0,1.0
2023-03-27,67.14,69.36,66.91,68.2,733115,67.14,69.36,66.91,68.2,733115,0.0,1.0
2023-03-28,69.0,69.26,66.43,67.31,1081652,69.0,69.26,66.43,67.31,1081652,0.0,1.0
2023-03-29,71.05,71.8899,69.24,70.02,1858127,71.05,71.8899,69.24,70.02,1858127,0.0,1.0
2023-03-30,72.91,74.29,71.75,71.87,1765196,72.91,74.29,71.75,71.87,1765196,0.0,1.0
2023-03-31,75.8,76.4,73.22,73.22,1765317,75.8,76.4,73.22,73.22,1765317,0.0,1.0
2023-04-03,74.9,75.79,73.04,75.0,1263271,74.9,75.79,73.04,75.0,1263271,0.0,1.0
2023-04-04,73.01,75.56,71.91,75.56,1254908,73.01,75.56,71.91,75.56,1254908,0.0,1.0
2023-04-05,71.4,72.505,68.89,72.2,1741116,71.4,72.505,68.89,72.2,1741116,0.0,1.0
2023-04-06,70.92,71.45,69.8811,70.88,618917,70.92,71.45,69.8811,70.88,618917,0.0,1.0
2023-04-10,72.16,72.73,69.51,70.08,928910,72.16,72.73,69.51,70.08,928910,0.0,1.0
2023-04-11,73.82,75.0,73.0,74.0,1044436,73.82,75.0,73.0,74.0,1044436,0.0,1.0
2023-04-12,71.22,75.9,70.96,75.62,2621377,71.22,75.9,70.96,75.62,2621377,0.0,1.0
2023-04-13,73.03,73.38,70.09,72.2,1888743,73.03,73.38,70.09,72.2,1888743,0.0,1.0
2023-04-14,70.23,72.8914,68.055,72.58,1909368,70.23,72.8914,68.055,72.58,1909368,0.0,1.0
2023-04-17,69.15,71.23,68.08,69.91,1958214,69.15,71.23,68.08,69.91,1958214,0.0,1.0
2023-04-18,68.54,70.0,67.38,70.0,1863339,68.54,70.0,67.38,70.0,1863339,0.0,1.0
2023-04-19,62.59,67.99,57.8777,67.9,11105817,62.59,67.99,57.8777,67.9,11105817,0.0,1.0
2023-04-20,65.76,67.2,63.24,63.35,4084885,65.76,67.2,63.24,63.35,4084885,0.0,1.0
2023-04-21,65.53,66.13,64.73,65.48,1366511,65.53,66.13,64.73,65.48,1366511,0.0,1.0
2023-04-24,65.65,66.6,64.42,65.5,1054862,65.65,66.6,64.42,65.5,1054862,0.0,1.0
2023-04-25,63.49,65.145,62.72,65.09,1558714,63.49,65.145,62.72,65.09,1558714,0.0,1.0
2023-04-26,62.66,65.0,62.39,64.03,1065896,62.66,65.0,62.39,64.03,1065896,0.0,1.0
2023-04-27,66.0,66.22,62.66,63.49,1047483,66.0,66.22,62.66,63.49,1047483,0.0,1.0
2023-04-28,67.77,68.12,64.2526,65.29,1072872,67.77,68.12,64.2526,65.29,1072872,0.0,1.0
2023-05-01,68.4,69.38,67.3219,67.6,1315618,68.4,69.38,67.3219,67.6,1315618,0.0,1.0
2023-05-02,65.91,68.65,65.44,68.01,1105250,65.91,68.65,65.44,68.01,1105250,0.0,1.0
2023-05-03,65.83,67.5,64.53,65.1,1398611,65.83,67.5,64.53,65.1,1398611,0.0,1.0
2023-05-04,58.81,67.168,58.48,67.06,4254929,58.81,67.168,58.48,67.06,4254929,0.0,1.0
2023-05-05,62.19,62.55,60.01,60.1,1212279,62.19,62.55,60.01,60.1,1212279,0.0,1.0
2023-05-08,61.67,62.91,61.27,62.91,949144,61.67,62.91,61.27,62.91,949144,0.0,1.0
2023-05-09,60.38,61.85,60.12,60.95,1324523,60.38,61.85,60.12,60.95,1324523,0.0,1.0
2023-05-10,60.53,61.54,59.59,61.4,1595674,60.53,61.54,59.59,61.4,1595674,0.0,1.0
2023-05-11,61.87,62.23,58.75,59.86,1337199,61.87,62.23,58.75,59.86,1337199,0.0,1.0
2023-05-12,61.55,62.42,61.02,62.04,1049724,61.55,62.42,61.02,62.04,1049724,0.0,1.0
2023-05-15,64.36,64.5,61.43,61.49,848987,64.36,64.5,61.43,61.49,848987,0.0,1.0
2023-05-16,63.62,64.56,62.3,64.18,682269,63.62,64.56,62.3,64.18,682269,0.0,1.0
2023-05-17,64.82,65.5,63.62,64.25,997575,64.82,65.5,63.62,64.25,997575,0.0,1.0
2023-05-18,65.46,66.3,64.15,65.2,1273223,65.46,66.3,64.15,65.2,1273223,0.0,1.0
2023-05-19,65.23,65.91,64.51,65.53,523135,65.23,65.91,64.51,65.53,523135,0.0,1.0
2023-05-22,67.53,68.3,64.97,65.07,922633,67.53,68.3,64.97,65.07,922633,0.0,1.0
2023-05-23,66.92,68.825,66.221,66.74,1019671,66.92,68.825,66.221,66.74,1019671,0.0,1.0
2023-05-24,64.98,66.23,63.1011,65.47,1027134,64.98,66.23,63.1011,65.47,1027134,0.0,1.0
2023-05-25,63.86,65.72,63.47,65.72,533242,63.86,65.72,63.47,65.72,533242,0.0,1.0
2023-05-26,64.7,65.79,63.5,64.08,463918,64.7,65.79,63.5,64.08,463918,0.0,1.0
2023-05-30,63.46,66.15,62.89,65.47,970247,63.46,66.15,62.89,65.47,970247,0.0,1.0
2023-05-31,62.72,63.95,61.82,63.0,1520501,62.72,63.95,61.82,63.0,1520501,0.0,1.0
2023-06-01,64.02,64.775,62.025,62.72,953718,64.02,64.775,62.025,62.72,953718,0.0,1.0
2023-06-02,65.7,66.48,63.5,64.77,688481,65.7,66.48,63.5,64.77,688481,0.0,1.0
2023-06-05,66.01,66.1,63.5,65.48,614604,66.01,66.1,63.5,65.48,614604,0.0,1.0
2023-06-06,67.11,67.48,65.195,65.3,544180,67.11,67.48,65.195,65.3,544180,0.0,1.0
2023-06-07,67.46,69.14,66.5001,67.47,800596,67.46,69.14,66.5001,67.47,800596,0.0,1.0
2023-06-08,66.74,67.45,65.5,67.16,596488,66.74,67.45,65.5,67.16,596488,0.0,1.0
2023-06-09,64.3,67.2303,63.95,67.0,956198,64.3,67.2303,63.95,67.0,956198,0.0,1.0
2023-06-12,62.3,65.27,62.01,64.28,1768356,62.3,65.27,62.01,64.28,1768356,0.0,1.0
2023-06-13,64.55,64.97,62.5,62.5,1400124,64.55,64.97,62.5,62.5,1400124,0.0,1.0
2023-06-14,65.05,66.9,64.52,66.0,1237021,65.05,66.9,64.52,66.0,1237021,0.0,1.0
2023-06-15,63.79,64.38,62.34,64.23,1049475,63.79,64.38,62.34,64.23,1049475,0.0,1.0
2023-06-16,63.5,64.9,63.01,64.68,1192559,63.5,64.9,63.01,64.68,1192559,0.0,1.0
2023-06-20,63.17,64.03,62.02,62.9,605998,63.17,64.03,62.02,62.9,605998,0.0,1.0
2023-06-21,63.45,64.0,61.475,62.88,881244,63.45,64.0,61.475,62.88,881244,0.0,1.0
2023-06-22,62.86,65.21,62.66,63.0,1150168,62.86,65.21,62.66,63.0,1150168,0.0,1.0
2023-06-23,61.74,62.58,60.15,61.9,1700656,61.74,62.58,60.15,61.9,1700656,0.0,1.0
2023-06-26,60.03,63.15,59.87,61.41,975200,60.03,63.15,59.87,61.41,975200,0.0,1.0
2023-06-27,61.66,61.96,59.56,60.15,796506,61.66,61.96,59.56,60.15,796506,0.0,1.0
2023-06-28,64.17,64.41,61.58,61.58,942645,64.17,64.41,61.58,61.58,942645,0.0,1.0
2023-06-29,66.21,66.335,63.74,64.22,1203658,66.21,66.335,63.74,64.22,1203658,0.0,1.0
2023-06-30,67.91,68.97,66.845,67.13,912047,67.91,68.97,66.845,67.13,912047,0.0,1.0
2023-07-03,67.68,68.3799,66.43,67.82,442525,67.68,68.3799,66.43,67.82,442525,0.0,1.0
2023-07-05,66.98,67.67,66.15,67.44,981813,66.98,67.67,66.15,67.44,981813,0.0,1.0
2023-07-06,64.84,66.1,63.36,66.1,954583,64.84,66.1,63.36,66.1,954583,0.0,1.0
2023-07-07,66.16,67.0,64.67,64.67,560430,66.16,67.0,64.67,64.67,560430,0.0,1.0
2023-07-10,68.19,68.27,65.627,65.92,631793,68.19,68.27,65.627,65.92,631793,0.0,1.0
2023-07-11,67.33,68.89,66.67,68.24,845100,67.33,68.89,66.67,68.24,845100,0.0,1.0
2023-07-12,68.3,70.51,68.27,69.0,1353780,68.3,70.51,68.27,69.0,1353780,0.0,1.0
2023-07-13,69.35,71.0278,68.85,68.89,1505831,69.35,71.0278,68.85,68.89,1505831,0.0,1.0
2023-07-14,67.13,70.22,66.1,69.4,877088,67.13,70.22,66.1,69.4,877088,0.0,1.0
2023-07-17,68.63,69.85,66.72,66.97,1078475,68.63,69.85,66.72,66.97,1078475,0.0,1.0
2023-07-18,68.87,69.58,67.6901,68.27,761178,68.87,69.58,67.6901,68.27,761178,0.0,1.0
2023-07-19,68.87,71.8,68.4455,69.03,1584007,68.87,71.8,68.4455,69.03,1584007,0.0,1.0
2023-07-20,68.18,69.11,66.7601,68.06,757633,68.18,69.11,66.7601,68.06,757633,0.0,1.0
2023-07-21,67.49,68.58,65.8,68.0,945455,67.49,68.58,65.8,68.0,945455,0.0,1.0
2023-07-24,66.69,68.4058,66.29,67.8,575528,66.69,68.4058,66.29,67.8,575528,0.0,1.0
2023-07-25,67.28,68.66,67.03,67.56,882879,67.28,68.66,67.03,67.56,882879,0.0,1.0
2023-07-26,67.34,67.73,66.47,66.82,458418,67.34,67.73,66.47,66.82,458418,0.0,1.0
2023-07-27,65.52,68.335,64.775,68.03,768272,65.52,68.335,64.775,68.03,768272,0.0,1.0
2023-07-28,66.62,67.364,66.01,66.77,1719326,66.62,67.364,66.01,66.77,1719326,0.0,1.0
2023-07-31,68.99,69.09,66.705,67.0,1168545,68.99,69.09,66.705,67.0,1168545,0.0,1.0
2023-08-01,68.57,69.56,67.58,68.29,1190650,68.57,69.56,67.58,68.29,1190650,0.0,1.0
2023-08-02,63.76,67.81,63.59,67.32,1782641,63.76,67.81,63.59,67.32,1782641,0.0,1.0
2023-08-03,65.3,66.63,62.31,65.35,1908182,65.3,66.63,62.31,65.35,1908182,0.0,1.0
2023-08-04,64.44,66.96,64.32,66.46,1201042,64.44,66.96,64.32,66.46,1201042,0.0,1.0
2023-08-07,65.62,66.125,63.25,65.0,1158307,65.62,66.125,63.25,65.0,1158307,0.0,1.0
2023-08-08,64.82,65.84,64.19,64.49,768926,64.82,65.84,64.19,64.49,768926,0.0,1.0
2023-08-09,63.37,65.34,62.59,64.95,725623,63.37,65.34,62.59,64.95,725623,0.0,1.0
2023-08-10,62.32,64.15,61.76,63.76,703418,62.32,64.15,61.76,63.76,703418,0.0,1.0
2023-08-11,60.81,62.19,60.58,61.9,800721,60.81,62.19,60.58,61.9,800721,0.0,1.0
2023-08-14,60.31,60.54,59.39,60.51,881727,60.31,60.54,59.39,60.51,881727,0.0,1.0
2023-08-15,57.93,59.71,57.5,59.05,1399260,57.93,59.71,57.5,59.05,1399260,0.0,1.0
2023-08-16,57.34,58.68,57.171,57.56,1159754,57.34,58.68,57.171,57.56,1159754,0.0,1.0
2023-08-17,53.99,57.29,53.68,57.1,2741860,53.99,57.29,53.68,57.1,2741860,0.0,1.0
2023-08-18,54.63,56.08,52.56,52.89,1589224,54.63,56.08,52.56,52.89,1589224,0.0,1.0
2023-08-21,54.22,54.8,53.44,54.62,1004860,54.22,54.8,53.44,54.62,1004860,0.0,1.0
2023-08-22,54.88,57.8,54.42,56.2,1404964,54.88,57.8,54.42,56.2,1404964,0.0,1.0
2023-08-23,55.48,56.665,54.34,54.86,1265564,55.48,56.665,54.34,54.86,1265564,0.0,1.0
2023-08-24,54.72,55.88,54.16,55.52,869962,54.72,55.88,54.16,55.52,869962,0.0,1.0
2023-08-25,55.76,56.73,55.12,55.72,820800,55.76,56.73,55.12,55.72,820800,0.0,1.0
2023-08-28,55.94,56.425,55.04,56.29,1116328,55.94,56.425,55.04,56.29,1116328,0.0,1.0
2023-08-29,57.6,57.89,55.5,55.66,1220064,57.6,57.89,55.5,55.66,1220064,0.0,1.0
2023-08-30,56.88,57.82,56.6,57.03,620181,56.88,57.82,56.6,57.03,620181,0.0,1.0
2023-08-31,56.79,58.235,56.6,57.12,787661,56.79,58.235,56.6,57.12,787661,0.0,1.0
2023-09-01,57.79,57.85,56.57,57.37,631779,57.79,57.85,56.57,57.37,631779,0.0,1.0
2023-09-05,56.93,57.85,56.75,57.18,483501,56.93,57.85,56.75,57.18,483501,0.0,1.0
2023-09-06,56.73,57.3,55.875,56.77,732857,56.73,57.3,55.875,56.77,732857,0.0,1.0
2023-09-07,56.78,57.16,55.2,55.73,825945,56.78,57.16,55.2,55.73,825945,0.0,1.0
2023-09-08,56.31,56.86,55.6,56.59,626818,56.31,56.86,55.6,56.59,626818,0.0,1.0
2023-09-11,56.55,57.15,56.31,56.88,1101849,56.55,57.15,56.31,56.88,1101849,0.0,1.0
2023-09-12,55.49,57.35,55.31,56.36,1171095,55.49,57.35,55.31,56.36,1171095,0.0,1.0
2023-09-13,53.45,55.225,51.41,55.22,3454714,53.45,55.225,51.41,55.22,3454714,0.0,1.0
2023-09-14,59.31,59.95,53.61,54.04,5222323,59.31,59.95,53.61,54.04,5222323,0.0,1.0
2023-09-15,58.72,59.73,58.341,58.95,1475304,58.72,59.73,58.341,58.95,1475304,0.0,1.0
2023-09-18,58.4,58.94,57.39,58.16,1218264,58.4,58.94,57.39,58.16,1218264,0.0,1.0
2023-09-19,58.02,58.9475,57.24,58.6,1176502,58.02,58.9475,57.24,58.6,1176502,0.0,1.0
2023-09-20,57.03,59.68,56.91,58.35,1110254,57.03,59.68,56.91,58.35,1110254,0.0,1.0
2023-09-21,55.08,56.26,54.35,56.19,1370049,55.08,56.26,54.35,56.19,1370049,0.0,1.0
2023-09-22,54.41,55.72,54.09,55.72,809528,54.41,55.72,54.09,55.72,809528,0.0,1.0
2023-09-25,55.08,55.18,53.75,54.17,637500,55.08,55.18,53.75,54.17,637500,0.0,1.0
2023-09-26,54.6,55.13,54.03,54.4,699820,54.6,55.13,54.03,54.4,699820,0.0,1.0
2023-09-27,54.44,55.48,53.88,55.18,881567,54.44,55.48,53.88,55.18,881567,0.0,1.0
2023-09-28,54.88,55.11,52.93,54.27,855430,54.88,55.11,52.93,54.27,855430,0.0,1.0
2023-09-29,55.37,56.725,55.16,56.07,1011654,55.37,56.725,55.16,56.07,1011654,0.0,1.0
2023-10-02,54.51,55.44,53.87,54.8,1036613,54.51,55.44,53.87,54.8,1036613,0.0,1.0
2023-10-03,52.93,54.27,52.26,54.19,1585539,52.93,54.27,52.26,54.19,1585539,0.0,1.0
2023-10-04,53.17,53.32,52.045,53.16,1259022,53.17,53.32,52.045,53.16,1259022,0.0,1.0
2023-10-05,53.33,53.75,52.675,52.83,877717,53.33,53.75,52.675,52.83,877717,0.0,1.0
2023-10-06,55.0,55.26,53.22,53.56,962259,55.0,55.26,53.22,53.56,962259,0.0,1.0
2023-10-09,52.9,54.235,52.58,54.16,856927,52.9,54.235,52.58,54.16,856927,0.0,1.0
2023-10-10,53.38,54.54,53.0,53.0,978084,53.38,54.54,53.0,53.0,978084,0.0,1.0
2023-10-11,52.24,54.09,51.59,53.72,1389974,52.24,54.09,51.59,53.72,1389974,0.0,1.0
2023-10-12,51.05,52.39,49.86,52.39,1529963,51.05,52.39,49.86,52.39,1529963,0.0,1.0
2023-10-13,50.67,51.205,49.76,50.28,1002861,50.67,51.205,49.76,50.28,1002861,0.0,1.0
2023-10-16,52.02,53.06,50.3,51.12,1261138,52.02,53.06,50.3,51.12,1261138,0.0,1.0
2023-10-17,53.21,54.295,51.43,51.63,1099511,53.21,54.295,51.43,51.63,1099511,0.0,1.0
2023-10-18,51.72,52.675,51.01,52.4,864862,51.72,52.675,51.01,52.4,864862,0.0,1.0
2023-10-19,52.31,52.32,51.31,51.75,821195,52.31,52.32,51.31,51.75,821195,0.0,1.0
2023-10-20,50.61,54.44,50.25,54.0,1922434,50.61,54.44,50.25,54.0,1922434,0.0,1.0
2023-10-23,48.35,50.59,48.28,50.34,1411666,48.35,50.59,48.28,50.34,1411666,0.0,1.0
2023-10-24,49.62,50.98,48.9,48.9,1237290,49.62,50.98,48.9,48.9,1237290,0.0,1.0
2023-10-25,46.04,48.49,45.2,48.43,2699464,46.04,48.49,45.2,48.43,2699464,0.0,1.0
2023-10-26,44.67,46.645,44.5,46.0,1456138,44.67,46.645,44.5,46.0,1456138,0.0,1.0
2023-10-27,43.61,45.0,43.36,44.87,1158978,43.61,45.0,43.36,44.87,1158978,0.0,1.0
2023-10-30,43.96,44.69,42.91,44.34,982841,43.96,44.69,42.91,44.34,982841,0.0,1.0
2023-10-31,44.52,45.06,43.99,44.43,1039627,44.52,45.06,43.99,44.43,1039627,0.0,1.0
2023-11-01,45.45,45.6,43.76,44.07,1037816,45.45,45.6,43.76,44.07,1037816,0.0,1.0
2023-11-02,47.88,48.6578,46.26,46.32,1497633,47.88,48.6578,46.26,46.32,1497633,0.0,1.0
2023-11-03,48.41,49.5908,48.04,49.09,1192811,48.41,49.5908,48.04,49.09,1192811,0.0,1.0
2023-11-06,46.57,48.77,46.12,48.77,843844,46.57,48.77,46.12,48.77,843844,0.0,1.0
2023-11-07,47.65,48.07,45.92,46.42,2513218,47.65,48.07,45.92,46.42,2513218,0.0,1.0
2023-11-08,54.27,55.005,47.54,47.54,3982479,54.27,55.005,47.54,47.54,3982479,0.0,1.0
2023-11-09,55.53,56.49,53.9,55.5,2067979,55.53,56.49,53.9,55.5,2067979,0.0,1.0
2023-11-10,57.33,57.555,55.165,55.92,1667785,57.33,57.555,55.165,55.92,1667785,0.0,1.0
2023-11-13,58.85,59.12,56.775,57.0,1386857,58.85,59.12,56.775,57.0,1386857,0.0,1.0
2023-11-14,63.4,63.48,59.68,60.28,2165913,63.4,63.48,59.68,60.28,2165913,0.0,1.0
2023-11-15,62.9,64.438,62.5199,63.35,1530251,62.9,64.438,62.5199,63.35,1530251,0.0,1.0
2023-11-16,64.34,65.3983,62.11,62.82,1409396,64.34,65.3983,62.11,62.82,1409396,0.0,1.0
2023-11-17,64.64,65.0,63.3,64.25,1159280,64.64,65.0,63.3,64.25,1159280,0.0,1.0
2023-11-20,64.59,64.84,63.44,64.6,1086645,64.59,64.84,63.44,64.6,1086645,0.0,1.0
2023-11-21,63.64,64.28,62.82,64.14,965729,63.64,64.28,62.82,64.14,965729,0.0,1.0
2023-11-22,63.83,64.5004,63.31,64.37,1017538,63.83,64.5004,63.31,64.37,1017538,0.0,1.0
2023-11-24,63.8,64.53,62.99,63.83,598542,63.8,64.53,62.99,63.83,598542,0.0,1.0
2023-11-27,65.05,65.95,63.0,63.35,1386867,65.05,65.95,63.0,63.35,1386867,0.0,1.0
2023-11-28,65.0,65.81,64.02,64.75,840444,65.0,65.81,64.02,64.75,840444,0.0,1.0
2023-11-29,66.23,68.17,64.604,64.92,1390280,66.23,68.17,64.604,64.92,1390280,0.0,1.0
2023-11-30,65.82,67.77,65.38,66.52,1226748,65.82,67.77,65.38,66.52,1226748,0.0,1.0
2023-12-01,67.48,67.64,64.89,65.78,1156743,67.48,67.64,64.89,65.78,1156743,0.0,1.0
2023-12-04,66.55,68.0,65.725,66.38,1013826,66.55,68.0,65.725,66.38,1013826,0.0,1.0
2023-12-05,66.3,66.55,65.13,66.09,667060,66.3,66.55,65.13,66.09,667060,0.0,1.0
2023-12-06,64.71,66.69,63.47,65.25,1236765,64.71,66.69,63.47,65.25,1236765,0.0,1.0
2023-12-07,65.66,65.97,63.885,64.67,610531,65.66,65.97,63.885,64.67,610531,0.0,1.0
2023-12-08,67.4,67.88,65.505,65.7,1600011,67.4,67.88,65.505,65.7,1600011,0.0,1.0
2023-12-11,67.15,68.0752,66.44,67.25,617752,67.15,68.0752,66.44,67.25,617752,0.0,1.0
2023-12-12,67.32,67.76,66.61,67.07,717460,67.32,67.76,66.61,67.07,717460,0.0,1.0
2023-12-13,67.65,68.64,65.76,67.24,860014,67.65,68.64,65.76,67.24,860014,0.0,1.0
2023-12-14,70.83,76.51,67.38,69.94,4119572,70.83,76.51,67.38,69.94,4119572,0.0,1.0
2023-12-15,73.64,74.9698,68.685,69.73,4463432,73.64,74.9698,68.685,69.73,4463432,0.0,1.0
2023-12-18,74.09,74.69,72.1183,73.68,942899,74.09,74.69,72.1183,73.68,942899,0.0,1.0
2023-12-19,73.5,75.29,73.04,74.6,1226779,73.5,75.29,73.04,74.6,1226779,0.0,1.0
2023-12-20,74.0,76.28,72.84,73.4,1365958,74.0,76.28,72.84,73.4,1365958,0.0,1.0
2023-12-21,74.54,75.205,73.105,75.1,564370,74.54,75.205,73.105,75.1,564370,0.0,1.0
2023-12-22,74.4,74.93,73.17,74.93,736905,74.4,74.93,73.17,74.93,736905,0.0,1.0
2023-12-26,74.16,74.98,73.7,74.56,557712,74.16,74.98,73.7,74.56,557712,0.0,1.0
2023-12-27,74.31,75.325,73.51,74.35,812717,74.31,75.325,73.51,74.35,812717,0.0,1.0
2023-12-28,74.71,74.96,73.39,73.99,461160,74.71,74.96,73.39,73.99,461160,0.0,1.0
2023-12-29,74.34,75.48,73.5884,74.3,573655,74.34,75.48,73.5884,74.3,573655,0.0,1.0
2024-01-02,73.36,73.59,71.5,72.61,799928,73.36,73.59,71.5,72.61,799928,0.0,1.0
2024-01-03,70.6,72.76,69.74,72.06,1121024,70.6,72.76,69.74,72.06,1121024,0.0,1.0
2024-01-04,70.04,71.28,69.04,69.8,1258626,70.04,71.28,69.04,69.8,1258626,0.0,1.0
2024-01-05,70.41,71.7525,68.782,69.5,698353,70.41,71.7525,68.782,69.5,698353,0.0,1.0
2024-01-08,73.06,73.26,70.1,71.03,759184,73.06,73.26,70.1,71.03,759184,0.0,1.0
2024-01-09,73.0,73.5,72.12,72.58,545782,73.0,73.5,72.12,72.58,545782,0.0,1.0
2024-01-10,72.94,73.4999,72.16,73.31,476913,72.94,73.4999,72.16,73.31,476913,0.0,1.0
2024-01-11,74.95,75.16,71.36,73.0,915785,74.95,75.16,71.36,73.0,915785,0.0,1.0
2024-01-12,74.72,78.9699,74.67,76.0,2158324,74.72,78.9699,74.67,76.0,2158324,0.0,1.0
2024-01-16,73.54,75.0,73.13,74.1,1202110,73.54,75.0,73.13,74.1,1202110,0.0,1.0
2024-01-17,73.45,73.61,71.91,73.0,684709,73.45,73.61,71.91,73.0,684709,0.0,1.0
2024-01-18,73.04,74.6,71.53,74.35,1008576,73.04,74.6,71.53,74.35,1008576,0.0,1.0
2024-01-19,75.21,75.87,72.5822,73.43,939290,75.21,75.87,72.5822,73.43,939290,0.0,1.0
2024-01-22,74.93,77.26,74.52,76.0,801616,74.93,77.26,74.52,76.0,801616,0.0,1.0
2024-01-23,74.78,75.5,73.27,75.5,635190,74.78,75.5,73.27,75.5,635190,0.0,1.0
2024-01-24,73.96,76.21,73.631,76.15,680833,73.96,76.21,73.631,76.15,680833,0.0,1.0
2024-01-25,73.15,75.0,72.322,74.59,757019,73.15,75.0,72.322,74.59,757019,0.0,1.0
2024-01-26,74.53,74.97,72.8,73.0,575379,74.53,74.97,72.8,73.0,575379,0.0,1.0
2024-01-29,77.03,77.51,74.51,75.0,849409,77.03,77.51,74.51,75.0,849409,0.0,1.0
2024-01-30,75.05,76.9565,75.0156,76.5,590637,75.05,76.9565,75.0156,76.5,590637,0.0,1.0
2024-01-31,71.81,75.0,71.15,74.5,1121068,71.81,75.0,71.15,74.5,1121068,0.0,1.0
2024-02-01,74.03,74.425,71.8,72.62,649512,74.03,74.425,71.8,72.62,649512,0.0,1.0
2024-02-02,75.96,76.865,73.537,73.99,875050,75.96,76.865,73.537,73.99,875050,0.0,1.0
2024-02-05,73.54,75.234,72.875,75.0,538978,73.54,75.234,72.875,75.0,538978,0.0,1.0
2024-02-06,74.41,74.7,72.81,73.52,479843,74.41,74.7,72.81,73.52,479843,0.0,1.0
2024-02-07,75.05,76.36,73.7266,74.59,573234,75.05,76.36,73.7266,74.59,573234,0.0,1.0
2024-02-08,75.99,76.35,74.31,74.58,543220,75.99,76.35,74.31,74.58,543220,0.0,1.0
2024-02-09,77.44,78.75,76.62,76.62,1151158,77.44,78.75,76.62,76.62,1151158,0.0,1.0
2024-02-12,78.92,79.2,77.22,78.25,1076175,78.92,79.2,77.22,78.25,1076175,0.0,1.0
2024-02-13,76.3,78.7531,74.68,75.3,895429,76.3,78.7531,74.68,75.3,895429,0.0,1.0
2024-02-14,77.26,77.8099,75.69,77.53,617922,77.26,77.8099,75.69,77.53,617922,0.0,1.0
2024-02-15,77.04,78.8,76.7,78.1,860519,77.04,78.8,76.7,78.1,860519,0.0,1.0
2024-02-16,77.49,78.8462,76.7,77.0,916099,77.49,78.8462,76.7,77.0,916099,0.0,1.0
2024-02-20,76.66,77.72,75.57,76.62,1002594,76.66,77.72,75.57,76.62,1002594,0.0,1.0
2024-02-21,72.34,75.92,71.86,75.71,1105220,72.34,75.92,71.86,75.71,1105220,0.0,1.0
2024-02-22,73.18,75.1453,73.15,73.97,863366,73.18,75.1453,73.15,73.97,863366,0.0,1.0
2024-02-23,75.01,75.8385,73.94,73.94,1262305,75.01,75.8385,73.94,73.94,1262305,0.0,1.0
2024-02-26,72.79,75.48,72.58,74.95,1738839,72.79,75.48,72.58,74.95,1738839,0.0,1.0
2024-02-27,76.83,77.78,68.0,69.875,2812416,76.83,77.78,68.0,69.875,2812416,0.0,1.0
2024-02-28,85.9,87.87,75.0,76.19,7626772,85.9,87.87,75.0,76.19,7626772,0.0,1.0
2024-02-29,82.22,92.2999,81.75,86.96,6245183,82.22,92.2999,81.75,86.96,6245183,0.0,1.0
2024-03-01,83.54,84.545,79.24,82.29,2935532,83.54,84.545,79.24,82.29,2935532,0.0,1.0
2024-03-04,81.02,83.07,80.07,83.07,1710548,81.02,83.07,80.07,83.07,1710548,0.0,1.0
2024-03-05,79.86,80.77,78.95,80.1,1055874,79.86,80.77,78.95,80.1,1055874,0.0,1.0
2024-03-06,80.9,82.66,79.871,80.82,874466,80.9,82.66,79.871,80.82,874466,0.0,1.0
2024-03-07,81.19,81.46,78.9,81.34,1139493,81.19,81.46,78.9,81.34,1139493,0.0,1.0
2024-03-08,82.16,82.5813,79.94,81.18,1116537,82.16,82.5813,79.94,81.18,1116537,0.0,1.0
2024-03-11,84.44,84.9,81.65,84.4,1924132,84.44,84.9,81.65,84.4,1924132,0.0,1.0
2024-03-12,83.29,84.705,80.5411,84.49,1108811,83.29,84.705,80.5411,84.49,1108811,0.0,1.0
2024-03-13,79.99,84.5,79.51,83.24,1422860,79.99,84.5,79.51,83.24,1422860,0.0,1.0
2024-03-14,76.3,80.45,75.43,79.96,1580760,76.3,80.45,75.43,79.96,1580760,0.0,1.0
2024-03-15,77.5,77.785,75.19,76.0,1297244,77.5,77.785,75.19,76.0,1297244,0.0,1.0
2024-03-18,72.31,73.65,69.77,70.14,5238625,72.31,73.65,69.77,70.14,5238625,0.0,1.0
2024-03-19,71.94,72.81,70.5,72.27,1865608,71.94,72.81,70.5,72.27,1865608,0.0,1.0
2024-03-20,71.76,72.562,70.57,72.22,1698695,71.76,72.562,70.57,72.22,1698695,0.0,1.0
2024-03-21,73.49,74.0,71.32,72.04,2150756,73.49,74.0,71.32,72.04,2150756,0.0,1.0
2024-03-22,68.3,73.1,67.62,73.1,2175238,68.3,73.1,67.62,73.1,2175238,0.0,1.0
2024-03-25,69.17,69.63,67.01,67.69,1041049,69.17,69.63,67.01,67.69,1041049,0.0,1.0
2024-03-26,67.45,69.81,66.2,69.81,2391639,67.45,69.81,66.2,69.81,2391639,0.0,1.0
2024-03-27,65.6,68.08,65.06,68.08,1999420,65.6,68.08,65.06,68.08,1999420,0.0,1.0
2024-03-28,66.07,67.94,65.3701,65.93,1374012,66.07,67.94,65.3701,65.93,1374012,0.0,1.0
2024-04-01,64.85,66.64,64.35,66.22,985078,64.85,66.64,64.35,66.22,985078,0.0,1.0
2024-04-02,67.11,68.025,64.15,64.29,2019967,67.11,68.025,64.15,64.29,2019967,0.0,1.0
2024-04-03,69.09,69.95,66.26,66.7,2666322,69.09,69.95,66.26,66.7,2666322,0.0,1.0
2024-04-04,65.8,70.0,65.64,69.52,1360668,65.8,70.0,65.64,69.52,1360668,0.0,1.0
2024-04-05,67.46,67.79,65.1301,65.25,1277245,67.46,67.79,65.1301,65.25,1277245,0.0,1.0
2024-04-08,68.39,69.29,67.3,67.46,1210309,68.39,69.29,67.3,67.46,1210309,0.0,1.0
2024-04-09,69.61,69.77,68.22,68.77,994601,69.61,69.77,68.22,68.77,994601,0.0,1.0
2024-04-10,67.05,69.31,66.3,67.99,1208322,67.05,69.31,66.3,67.99,1208322,0.0,1.0
2024-04-11,66.75,67.75,66.16,67.34,1395499,66.75,67.75,66.16,67.34,1395499,0.0,1.0
2024-04-12,63.98,66.8199,63.15,66.15,1474741,63.98,66.8199,63.15,66.15,1474741,0.0,1.0
2024-04-15,61.92,64.77,61.63,63.58,1202965,61.92,64.77,61.63,63.58,1202965,0.0,1.0
2024-04-16,62.14,62.7,60.81,61.02,1021856,62.14,62.7,60.81,61.02,1021856,0.0,1.0
2024-04-17,62.48,63.41,61.76,62.5,1229247,62.48,63.41,61.76,62.5,1229247,0.0,1.0
2024-04-18,61.9,64.97,61.86,62.72,1362513,61.9,64.97,61.86,62.72,1362513,0.0,1.0
2024-04-19,60.93,62.4999,60.18,62.0,1770387,60.93,62.4999,60.18,62.0,1770387,0.0,1.0
2024-04-22,61.02,61.77,60.5,61.57,1094987,61.02,61.77,60.5,61.57,1094987,0.0,1.0
2024-04-23,61.67,63.18,60.815,61.51,823083,61.67,63.18,60.815,61.51,823083,0.0,1.0
2024-04-24,60.99,62.39,60.2687,61.93,901270,60.99,62.39,60.2687,61.93,901270,0.0,1.0
2024-04-25,58.94,60.2041,55.87,60.0,1909052,58.94,60.2041,55.87,60.0,1909052,0.0,1.0
2024-04-26,59.07,59.94,58.33,59.28,1038614,59.07,59.94,58.33,59.28,1038614,0.0,1.0
2024-04-29,59.76,60.36,58.22,59.34,1618392,59.76,60.36,58.22,59.34,1618392,0.0,1.0
2024-04-30,57.86,59.6284,57.4,59.22,1164431,57.86,59.6284,57.4,59.22,1164431,0.0,1.0
2024-05-01,57.89,59.37,56.79,57.53,1053692,57.89,59.37,56.79,57.53,1053692,0.0,1.0
2024-05-02,58.35,59.37,57.93,59.14,900549,58.35,59.37,57.93,59.14,900549,0.0,1.0
2024-05-03,59.38,60.335,58.75,60.0,869064,59.38,60.335,58.75,60.0,869064,0.0,1.0
2024-05-06,60.02,60.91,59.3,59.81,1100649,60.02,60.91,59.3,59.81,1100649,0.0,1.0
2024-05-07,59.63,60.78,59.55,60.0,1162105,59.63,60.78,59.55,60.0,1162105,0.0,1.0
2024-05-08,58.71,59.99,58.49,59.5,2008240,58.71,59.99,58.49,59.5,2008240,0.0,1.0
2024-05-09,61.03,62.52,56.1,56.53,4713007,61.03,62.52,56.1,56.53,4713007,0.0,1.0
2024-05-10,65.08,66.01,62.47,62.82,3371652,65.08,66.01,62.47,62.82,3371652,0.0,1.0
2024-05-13,65.73,67.23,64.5478,65.47,1697528,65.73,67.23,64.5478,65.47,1697528,0.0,1.0
2024-05-14,65.0,68.5,64.93,66.0,2152727,65.0,68.5,64.93,66.0,2152727,0.0,1.0
2024-05-15,72.16,72.43,67.67,69.2,3945414,72.16,72.43,67.67,69.2,3945414,0.0,1.0
2024-05-16,68.83,71.76,68.8,71.68,1670561,68.83,71.76,68.8,71.68,1670561,0.0,1.0
2024-05-17,67.62,69.2111,67.52,68.9,912702,67.62,69.2111,67.52,68.9,912702,0.0,1.0
2024-05-20,68.82,69.305,67.81,67.85,890814,68.82,69.305,67.81,67.85,890814,0.0,1.0
2024-05-21,67.84,68.75,67.01,68.23,869492,67.84,68.75,67.01,68.23,869492,0.0,1.0
2024-05-22,66.6,68.8,66.23,67.63,1109718,66.6,68.8,66.23,67.63,1109718,0.0,1.0
2024-05-23,64.06,67.87,63.3,67.19,1464778,64.06,67.87,63.3,67.19,1464778,0.0,1.0
2024-05-24,68.29,68.56,65.29,65.65,1564450,68.29,68.56,65.29,65.65,1564450,0.0,1.0
2024-05-28,67.01,69.06,66.6,68.53,959230,67.01,69.06,66.6,68.53,959230,0.0,1.0
2024-05-29,66.41,66.94,65.1,65.9,548246,66.41,66.94,65.1,65.9,548246,0.0,1.0
2024-05-30,65.62,67.17,65.27,67.06,730039,65.62,67.17,65.27,67.06,730039,0.0,1.0
2024-05-31,67.28,67.37,65.08,66.11,875318,67.28,67.37,65.08,66.11,875318,0.0,1.0
2024-06-03,70.15,70.47,67.67,67.71,1439228,70.15,70.47,67.67,67.71,1439228,0.0,1.0
2024-06-04,70.54,72.23,69.16,69.26,1020184,70.54,72.23,69.16,69.26,1020184,0.0,1.0
2024-06-05,70.8,72.19,70.3601,70.59,1014370,70.8,72.19,70.3601,70.59,1014370,0.0,1.0
2024-06-06,69.72,70.3205,68.3301,70.01,1149647,69.72,70.3205,68.3301,70.01,1149647,0.0,1.0
2024-06-07,72.53,73.94,71.05,72.0,2260407,72.53,73.94,71.05,72.0,2260407,0.0,1.0
2024-06-10,73.24,73.52,71.17,71.26,1138077,73.24,73.52,71.17,71.26,1138077,0.0,1.0
2024-06-11,73.35,73.98,71.97,73.03,1150176,73.35,73.98,71.97,73.03,1150176,0.0,1.0
2024-06-12,72.77,74.94,72.46,74.87,858368,72.77,74.94,72.46,74.87,858368,0.0,1.0
2024-06-13,71.64,74.09,71.51,72.95,1392745,71.64,74.09,71.51,72.95,1392745,0.0,1.0
2024-06-14,69.72,72.44,68.29,71.2,1499609,69.72,72.44,68.29,71.2,1499609,0.0,1.0
2024-06-17,70.88,71.94,69.39,71.28,1115282,70.88,71.94,69.39,71.28,1115282,0.0,1.0
2024-06-18,69.04,70.5669,68.07,70.12,1286908,69.04,70.5669,68.07,70.12,1286908,0.0,1.0
2024-06-20,70.62,71.5,68.8961,68.99,967444,70.62,71.5,68.8961,68.99,967444,0.0,1.0
2024-06-21,71.14,71.345,69.06,70.17,1448602,71.14,71.345,69.06,70.17,1448602,0.0,1.0
2024-06-24,70.74,71.7355,70.04,70.92,757168,70.74,71.7355,70.04,70.92,757168,0.0,1.0
2024-06-25,70.38,71.19,69.9,70.66,728852,70.38,71.19,69.9,70.66,728852,0.0,1.0
2024-06-26,71.75,71.86,69.2901,69.99,907916,71.75,71.86,69.2901,69.99,907916,0.0,1.0
2024-06-27,73.32,73.631,71.04,71.49,949299,73.32,73.631,71.04,71.49,949299,0.0,1.0
2024-06-28,73.35,74.45,72.64,73.46,2069688,73.35,74.45,72.64,73.46,2069688,0.0,1.0
2024-07-01,73.84,73.89,72.2,73.57,947596,73.84,73.89,72.2,73.57,947596,0.0,1.0
2024-07-02,73.55,74.2,72.71,73.4,762251,73.55,74.2,72.71,73.4,762251,0.0,1.0
2024-07-03,72.85,73.97,72.28,73.6,696518,72.85,73.97,72.28,73.6,696518,0.0,1.0
2024-07-05,73.18,73.36,71.7826,72.62,957805,73.18,73.36,71.7826,72.62,957805,0.0,1.0
2024-07-08,73.36,75.28,73.05,73.47,1099039,73.36,75.28,73.05,73.47,1099039,0.0,1.0
2024-07-09,72.13,73.39,71.71,73.37,681654,72.13,73.39,71.71,73.37,681654,0.0,1.0
2024-07-10,67.43,72.33,67.42,72.09,2064851,67.43,72.33,67.42,72.09,2064851,0.0,1.0
2024-07-11,69.77,70.36,67.81,68.21,1135261,69.77,70.36,67.81,68.21,1135261,0.0,1.0
2024-07-12,70.47,70.7284,69.7,70.3,706423,70.47,70.7284,69.7,70.3,706423,0.0,1.0
2024-07-15,71.99,72.04,69.35,70.5,924866,71.99,72.04,69.35,70.5,924866,0.0,1.0
2024-07-16,73.1,73.66,71.15,72.14,951516,73.1,73.66,71.15,72.14,951516,0.0,1.0
2024-07-17,70.78,73.47,70.62,73.11,1169917,70.78,73.47,70.62,73.11,1169917,0.0,1.0
2024-07-18,66.71,71.4128,66.4201,71.0,1999860,66.71,71.4128,66.4201,71.0,1999860,0.0,1.0
2024-07-19,66.33,67.12,65.22,66.7,2364134,66.33,67.12,65.22,66.7,2364134,0.0,1.0
2024-07-22,68.88,69.13,66.13,67.31,1265654,68.88,69.13,66.13,67.31,1265654,0.0,1.0
2024-07-23,69.02,69.85,68.15,68.9,935570,69.02,69.85,68.15,68.9,935570,0.0,1.0
2024-07-24,66.3,68.95,66.2647,68.23,1222655,66.3,68.95,66.2647,68.23,1222655,0.0,1.0
2024-07-25,68.46,68.98,65.72,66.42,947877,68.46,68.98,65.72,66.42,947877,0.0,1.0
2024-07-26,69.53,70.07,68.53,69.44,733468,69.53,70.07,68.53,69.44,733468,0.0,1.0
2024-07-29,69.36,70.015,67.96,70.0,934156,69.36,70.015,67.96,70.0,934156,0.0,1.0
2024-07-30,68.92,70.0,67.37,69.3,799476,68.92,70.0,67.37,69.3,799476,0.0,1.0
2024-07-31,68.79,70.22,68.5,69.02,853185,68.79,70.22,68.5,69.02,853185,0.0,1.0
2024-08-01,65.02,68.78,64.05,68.0,1348178,65.02,68.78,64.05,68.0,1348178,0.0,1.0
2024-08-02,62.71,63.05,61.18,63.0,1745089,62.71,63.05,61.18,63.0,1745089,0.0,1.0
2024-08-05,61.26,62.0,57.45,57.91,1578095,61.26,62.0,57.45,57.91,1578095,0.0,1.0
2024-08-06,62.51,63.2,61.09,61.81,1025756,62.51,63.2,61.09,61.81,1025756,0.0,1.0
2024-08-07,63.53,65.64,63.41,64.0,2451100,63.53,65.64,63.41,64.0,2451100,0.0,1.0
2024-08-08,70.7,72.13,67.09,67.77,5625549,70.7,72.13,67.09,67.77,5625549,0.0,1.0
2024-08-09,71.38,72.22,68.92,71.13,2152439,71.38,72.22,68.92,71.13,2152439,0.0,1.0
2024-08-12,72.97,73.5,70.72,71.52,2169899,72.97,73.5,70.72,71.52,2169899,0.0,1.0
2024-08-13,76.03,77.7,73.2701,73.89,2557298,76.03,77.7,73.2701,73.89,2557298,0.0,1.0
2024-08-14,80.17,81.3,76.51,76.79,5136530,80.17,81.3,76.51,76.79,5136530,0.0,1.0
2024-08-15,81.87,83.64,80.935,81.53,2699950,81.87,83.64,80.935,81.53,2699950,0.0,1.0
2024-08-16,81.49,82.7499,80.13,82.0,1996350,81.49,82.7499,80.13,82.0,1996350,0.0,1.0
2024-08-19,81.67,81.99,78.81,81.82,2340605,81.67,81.99,78.81,81.82,2340605,0.0,1.0
2024-08-20,79.16,81.77,78.54,81.77,2102361,79.16,81.77,78.54,81.77,2102361,0.0,1.0
2024-08-21,78.92,79.78,78.135,79.36,926941,78.92,79.78,78.135,79.36,926941,0.0,1.0
2024-08-22,79.13,80.38,78.42,78.98,1664749,79.13,80.38,78.42,78.98,1664749,0.0,1.0
2024-08-23,81.13,81.23,79.04,80.0,798707,81.13,81.23,79.04,80.0,798707,0.0,1.0
2024-08-26,81.15,84.26,80.29,81.85,1570563,81.15,84.26,80.29,81.85,1570563,0.0,1.0
2024-08-27,81.23,81.4399,79.8,80.53,837688,81.23,81.4399,79.8,80.53,837688,0.0,1.0
2024-08-28,79.99,81.67,79.29,80.99,975711,79.99,81.67,79.29,80.99,975711,0.0,1.0
2024-08-29,82.32,82.73,80.535,80.62,1344939,82.32,82.73,80.535,80.62,1344939,0.0,1.0
2024-08-30,83.1,84.2,81.36,83.43,1026976,83.1,84.2,81.36,83.43,1026976,0.0,1.0
2024-09-03,79.18,82.66,78.77,82.49,1063692,79.18,82.66,78.77,82.49,1063692,0.0,1.0
2024-09-04,77.3,80.9917,76.81,79.68,1438202,77.3,80.9917,76.81,79.68,1438202,0.0,1.0
2024-09-05,77.5,78.02,76.1,77.3,1141267,77.5,78.02,76.1,77.3,1141267,0.0,1.0
2024-09-06,75.71,78.58,74.88,77.55,1085182,75.71,78.58,74.88,77.55,1085182,0.0,1.0
2024-09-09,76.12,77.0383,75.1,76.76,693424,76.12,77.0383,75.1,76.76,693424,0.0,1.0
2024-09-10,75.91,76.35,73.87,76.28,810772,75.91,76.35,73.87,76.28,810772,0.0,1.0
2024-09-11,77.58,77.9,74.02,75.79,667206,77.58,77.9,74.02,75.79,667206,0.0,1.0
2024-09-12,80.4,80.47,77.7635,77.78,846467,80.4,80.47,77.7635,77.78,846467,0.0,1.0
2024-09-13,82.92,85.08,80.8,80.88,1482711,82.92,85.08,80.8,80.88,1482711,0.0,1.0
2024-09-16,83.35,84.6099,82.0,82.5,776913,83.35,84.6099,82.0,82.5,776913,0.0,1.0
2024-09-17,83.94,84.2,82.7,84.12,830457,83.94,84.2,82.7,84.12,830457,0.0,1.0
2024-09-18,83.58,84.92,82.4,84.22,1004280,83.58,84.92,82.4,84.22,1004280,0.0,1.0
2024-09-19,85.89,87.04,84.51,85.92,1672517,85.89,87.04,84.51,85.92,1672517,0.0,1.0
2024-09-20,86.9,87.44,85.56,86.4,1397227,86.9,87.44,85.56,86.4,1397227,0.0,1.0
2024-09-23,86.52,87.96,85.42,87.6,1157757,86.52,87.96,85.42,87.6,1157757,0.0,1.0
2024-09-24,86.99,87.75,86.0001,86.52,882126,86.99,87.75,86.0001,86.52,882126,0.0,1.0
2024-09-25,85.75,87.29,85.06,86.95,852431,85.75,87.29,85.06,86.95,852431,0.0,1.0
2024-09-26,85.98,87.0,83.81,86.93,664069,85.98,87.0,83.81,86.93,664069,0.0,1.0
2024-09-27,87.85,87.94,85.2397,86.88,811199,87.85,87.94,85.2397,86.88,811199,0.0,1.0
2024-09-30,88.6,89.81,87.355,87.64,1149549,88.6,89.81,87.355,87.64,1149549,0.0,1.0
2024-10-01,88.26,89.7,86.19,89.33,1066050,88.26,89.7,86.19,89.33,1066050,0.0,1.0
2024-10-02,88.91,89.25,87.5,87.74,547610,88.91,89.25,87.5,87.74,547610,0.0,1.0
2024-10-03,89.21,89.78,87.7,88.28,1351918,89.21,89.78,87.7,88.28,1351918,0.0,1.0
2024-10-04,91.55,92.065,89.63,90.0,1405383,91.55,92.065,89.63,90.0,1405383,0.0,1.0
2024-10-07,90.8,92.14,90.3,91.26,646266,90.8,92.14,90.3,91.26,646266,0.0,1.0
2024-10-08,91.94,92.5586,89.62,90.67,1165925,91.94,92.5586,89.62,90.67,1165925,0.0,1.0
2024-10-09,93.51,94.0,91.45,93.0,797494,93.51,94.0,91.45,93.0,797494,0.0,1.0
2024-10-10,93.16,94.43,92.09,92.39,1624927,93.16,94.43,92.09,92.39,1624927,0.0,1.0
2024-10-11,96.4,96.45,92.375,92.93,809016,96.4,96.45,92.375,92.93,809016,0.0,1.0
2024-10-14,94.15,96.9,93.74,96.9,1018673,94.15,96.9,93.74,96.9,1018673,0.0,1.0
2024-10-15,94.13,95.205,92.08,93.91,891881,94.13,95.205,92.08,93.91,891881,0.0,1.0
2024-10-16,95.24,95.4237,92.94,94.31,1280880,95.24,95.4237,92.94,94.31,1280880,0.0,1.0
2024-10-17,94.72,95.69,94.0321,95.36,604300,94.72,95.69,94.0321,95.36,604300,0.0,1.0
2024-10-18,95.71,96.96,94.03,94.78,750910,95.71,96.96,94.03,94.78,750910,0.0,1.0
2024-10-21,94.59,95.2917,93.83,94.94,838535,94.59,95.2917,93.83,94.94,838535,0.0,1.0
2024-10-22,92.94,94.39,92.39,93.64,677980,92.94,94.39,92.39,93.64,677980,0.0,1.0
2024-10-23,93.25,94.325,92.26,92.81,595999,93.25,94.325,92.26,92.81,595999,0.0,1.0
2024-10-24,93.74,94.31,91.55,92.98,539445,93.74,94.31,91.55,92.98,539445,0.0,1.0
2024-10-25,93.9,94.37,92.52,93.96,499189,93.9,94.37,92.52,93.96,499189,0.0,1.0
2024-10-28,92.0,95.38,91.102,95.0,1156638,92.0,95.38,91.102,95.0,1156638,0.0,1.0
2024-10-29,90.66,92.0,89.2104,90.29,1281195,90.66,92.0,89.2104,90.29,1281195,0.0,1.0
2024-10-30,91.13,92.125,90.165,90.36,727270,91.13,92.125,90.165,90.36,727270,0.0,1.0
2024-10-31,90.44,92.0,90.18,91.0,776895,90.44,92.0,90.18,91.0,776895,0.0,1.0
2024-11-01,90.55,91.18,88.25,91.09,840857,90.55,91.18,88.25,91.09,840857,0.0,1.0
2024-11-04,90.18,91.785,90.015,90.6,713260,90.18,91.785,90.015,90.6,713260,0.0,1.0
2024-11-05,90.01,90.8,88.84,90.0,795063,90.01,90.8,88.84,90.0,795063,0.0,1.0
2024-11-06,98.0,98.01,91.31,94.0,2295548,98.0,98.01,91.31,94.0,2295548,0.0,1.0
2024-11-07,97.54,99.0,96.85,97.5,1087588,97.54,99.0,96.85,97.5,1087588,0.0,1.0
2024-11-08,100.77,102.38,97.92,97.92,2465121,100.77,102.38,97.92,97.92,2465121,0.0,1.0
2024-11-11,104.91,106.31,101.02,102.51,2958068,104.91,106.31,101.02,102.51,2958068,0.0,1.0
2024-11-12,99.12,105.4194,95.8,98.0,4185182,99.12,105.4194,95.8,98.0,4185182,0.0,1.0
2024-11-13,101.37,104.82,98.31,99.47,2251979,101.37,104.82,98.31,99.47,2251979,0.0,1.0
2024-11-14,98.78,100.78,97.5,100.1,1522012,98.78,100.78,97.5,100.1,1522012,0.0,1.0
2024-11-15,97.01,98.73,95.91,97.4,1268335,97.01,98.73,95.91,97.4,1268335,0.0,1.0
2024-11-18,100.62,104.0,100.19,103.29,4238410,100.62,104.0,100.19,103.29,4238410,0.0,1.0
2024-11-19,102.05,102.61,99.01,99.22,10891208,102.05,102.61,99.01,99.22,10891208,0.0,1.0
2024-11-20,101.9,103.1999,100.25,100.55,2534457,101.9,103.1999,100.25,100.55,2534457,0.0,1.0
2024-11-21,109.28,109.76,101.5,101.93,3466430,109.28,109.76,101.5,101.93,3466430,0.0,1.0
2024-11-22,109.78,111.74,108.165,110.0,1145658,109.78,111.74,108.165,110.0,1145658,0.0,1.0
2024-11-25,111.34,112.93,110.35,111.58,1507766,111.34,112.93,110.35,111.58,1507766,0.0,1.0
2024-11-26,111.7,113.851,111.63,112.16,1185058,111.7,113.851,111.63,112.16,1185058,0.0,1.0
2024-11-27,114.95,115.08,111.5,111.59,1519483,114.95,115.08,111.5,111.59,1519483,0.0,1.0
2024-11-29,114.08,116.845,113.5,116.33,482488,114.08,116.845,113.5,116.33,482488,0.0,1.0
2024-12-02,112.75,114.24,112.57,114.24,948192,112.75,114.24,112.57,114.24,948192,0.0,1.0
2024-12-03,114.15,114.75,111.1,112.58,1578537,114.15,114.75,111.1,112.58,1578537,0.0,1.0
2024-12-04,99.96,116.5,99.3,115.0,7826193,99.96,116.5,99.3,115.0,7826193,0.0,1.0
2024-12-05,101.95,104.29,98.2,101.95,3509301,101.95,104.29,98.2,101.95,3509301,0.0,1.0
2024-12-06,103.71,104.2125,101.1641,101.94,1441919,103.71,104.2125,101.1641,101.94,1441919,0.0,1.0
2024-12-09,102.9,104.84,101.819,103.11,2325564,102.9,104.84,101.819,103.11,2325564,0.0,1.0
2024-12-10,98.52,102.67,97.83,102.5,2108701,98.52,102.67,97.83,102.5,2108701,0.0,1.0
2024-12-11,101.78,104.25,98.19,99.35,3194778,101.78,104.25,98.19,99.35,3194778,0.0,1.0
2024-12-12,100.53,102.9,99.7301,101.4,1285601,100.53,102.9,99.7301,101.4,1285601,0.0,1.0
2024-12-13,101.85,102.77,100.3209,100.72,1471074,101.85,102.77,100.3209,100.72,1471074,0.0,1.0
2024-12-16,103.74,104.6,99.71,101.37,1504983,103.74,104.6,99.71,101.37,1504983,0.0,1.0
2024-12-17,103.49,105.49,101.63,102.77,1260439,103.49,105.49,101.63,102.77,1260439,0.0,1.0
2024-12-18,99.13,105.71,97.1,104.64,2640462,99.13,105.71,97.1,104.64,2640462,0.0,1.0
2024-12-19,101.26,102.7,99.72,101.48,1481214,101.26,102.7,99.72,101.48,1481214,0.0,1.0
2024-12-20,103.52,104.89,100.0,100.03,2444195,103.52,104.89,100.0,100.03,2444195,0.0,1.0
2024-12-23,104.35,105.3,102.78,103.62,1264263,104.35,105.3,102.78,103.62,1264263,0.0,1.0
2024-12-24,105.36,105.56,103.95,104.72,367142,105.36,105.56,103.95,104.72,367142,0.0,1.0
2024-12-26,107.1,107.18,104.8,105.4,833460,107.1,107.18,104.8,105.4,833460,0.0,1.0
2024-12-27,104.7,107.2,104.09,106.33,718865,104.7,107.2,104.09,106.33,718865,0.0,1.0
2024-12-30,104.85,105.8,102.2,103.42,773274,104.85,105.8,102.2,103.42,773274,0.0,1.0
2024-12-31,103.78,106.45,103.36,105.34,895021,103.78,106.45,103.36,105.34,895021,0.0,1.0
2025-01-02,108.34,109.14,104.655,105.64,2498719,108.34,109.14,104.655,105.64,2498719,0.0,1.0
2025-01-03,109.14,109.66,106.71,108.78,1325773,109.14,109.66,106.71,108.78,1325773,0.0,1.0
2025-01-06,106.59,110.3473,106.36,110.0,1156546,106.59,110.3473,106.36,110.0,1156546,0.0,1.0
2025-01-07,105.91,107.5,104.0,107.29,712007,105.91,107.5,104.0,107.29,712007,0.0,1.0
2025-01-08,106.51,106.99,104.385,105.04,625753,106.51,106.99,104.385,105.04,625753,0.0,1.0
2025-01-10,104.48,105.61,102.02,104.87,1022425,104.48,105.61,102.02,104.87,1022425,0.0,1.0
2025-01-13,102.34,103.25,100.85,103.25,873308,102.34,103.25,100.85,103.25,873308,0.0,1.0
2025-01-14,102.15,104.6,101.315,103.65,806689,102.15,104.6,101.315,103.65,806689,0.0,1.0
2025-01-15,101.84,105.88,101.25,104.99,956574,101.84,105.88,101.25,104.99,956574,0.0,1.0
2025-01-16,107.15,108.6,102.145,102.22,1357586,107.15,108.6,102.145,102.22,1357586,0.0,1.0
2025-01-17,114.24,114.25,107.49,108.28,2192606,114.24,114.25,107.49,108.28,2192606,0.0,1.0
2025-01-21,116.13,117.0,110.35,115.0,2011944,116.13,117.0,110.35,115.0,2011944,0.0,1.0
2025-01-22,115.66,119.28,115.29,116.5,2408028,115.66,119.28,115.29,116.5,2408028,0.0,1.0
2025-01-23,117.5,117.53,114.11,115.25,909932,117.5,117.53,114.11,115.25,909932,0.0,1.0
2025-01-24,116.76,117.93,115.01,117.78,1041567,116.76,117.93,115.01,117.78,1041567,0.0,1.0
2025-01-27,114.71,117.17,112.93,114.3,982981,114.71,117.17,112.93,114.3,982981,0.0,1.0
2025-01-28,117.5,118.25,114.405,115.83,1211783,117.5,118.25,114.405,115.83,1211783,0.0,1.0
2025-01-29,117.04,117.98,115.895,117.5,1101269,117.04,117.98,115.895,117.5,1101269,0.0,1.0
2025-01-30,121.56,123.25,118.395,118.4,1632118,121.56,123.25,118.395,118.4,1632118,0.0,1.0
2025-01-31,119.85,123.0,119.28,122.45,859561,119.85,123.0,119.28,122.45,859561,0.0,1.0
2025-02-03,119.22,120.26,111.92,111.92,1115471,119.22,120.26,111.92,111.92,1115471,0.0,1.0
2025-02-04,118.17,119.585,116.58,119.39,1040994,118.17,119.585,116.58,119.39,1040994,0.0,1.0
2025-02-05,120.25,120.65,117.84,119.54,849332,120.25,120.65,117.84,119.54,849332,0.0,1.0
2025-02-06,120.07,122.0,119.1373,121.33,768838,120.07,122.0,119.1373,121.33,768838,0.0,1.0
2025-02-07,121.03,122.4,119.995,120.98,1057543,121.03,122.4,119.995,120.98,1057543,0.0,1.0
2025-02-10,122.42,123.12,119.56,121.99,858544,122.42,123.12,119.56,121.99,858544,0.0,1.0
2025-02-11,117.39,121.375,115.84,121.17,942508,117.39,121.375,115.84,121.17,942508,0.0,1.0
2025-02-12,116.82,117.915,116.46,117.05,1274710,116.82,117.915,116.46,117.05,1274710,0.0,1.0
2025-02-13,119.39,119.92,116.86,118.36,1450811,119.39,119.92,116.86,118.36,1450811,0.0,1.0
2025-02-14,121.28,121.34,117.86,119.93,1094749,121.28,121.34,117.86,119.93,1094749,0.0,1.0
2025-02-18,125.66,127.5,121.61,121.77,3610432,125.66,127.5,121.61,121.77,3610432,0.0,1.0
2025-02-19,103.7,116.12,102.75,115.0,9835330,103.7,116.12,102.75,115.0,9835330,0.0,1.0
2025-02-20,98.89,105.05,97.6501,104.0,5471646,98.89,105.05,97.6501,104.0,5471646,0.0,1.0
2025-02-21,94.99,99.529,94.27,98.84,3892015,94.99,99.529,94.27,98.84,3892015,0.0,1.0
2025-02-24,96.99,98.43,92.01,94.24,3847415,96.99,98.43,92.01,94.24,3847415,0.0,1.0
2025-02-25,96.54,97.87,95.48,97.0,2549938,96.54,97.87,95.48,97.0,2549938,0.0,1.0
2025-02-26,96.45,100.61,95.7,97.49,2658464,96.45,100.61,95.7,97.49,2658464,0.0,1.0
2025-02-27,97.5,99.975,94.62,96.44,2035133,97.5,99.975,94.62,96.44,2035133,0.0,1.0
2025-02-28,98.75,99.54,95.48,95.565,2224512,98.75,99.54,95.48,95.565,2224512,0.0,1.0
2025-03-03,96.21,100.16,95.76,98.75,1799406,96.21,100.16,95.76,98.75,1799406,0.0,1.0
2025-03-04,93.6,95.59,90.38,94.7,1908127,93.6,95.59,90.38,94.7,1908127,0.0,1.0
2025-03-05,94.63,95.17,91.795,93.31,1314243,94.63,95.17,91.795,93.31,1314243,0.0,1.0
2025-03-06,89.18,93.29,88.7975,91.7,2139519,89.18,93.29,88.7975,91.7,2139519,0.0,1.0
2025-03-07,89.74,91.0,86.555,88.41,1993487,89.74,91.0,86.555,88.41,1993487,0.0,1.0
2025-03-10,89.22,91.52,87.37,88.52,1886264,89.22,91.52,87.37,88.52,1886264,0.0,1.0
2025-03-11,88.88,90.98,87.7838,89.22,1739695,88.88,90.98,87.7838,89.22,1739695,0.0,1.0
2025-03-12,90.33,92.7,88.29,91.19,1379856,90.33,92.7,88.29,91.19,1379856,0.0,1.0
2025-03-13,84.27,90.495,82.13,90.03,2964320,84.27,90.495,82.13,90.03,2964320,0.0,1.0
2025-03-14,84.5,86.5036,83.96,85.14,2471282,84.5,86.5036,83.96,85.14,2471282,0.0,1.0
2025-03-17,87.2,87.56,83.8082,83.97,1859963,87.2,87.56,83.8082,83.97,1859963,0.0,1.0
2025-03-18,86.07,87.19,84.285,86.02,1760011,86.07,87.19,84.285,86.02,1760011,0.0,1.0
2025-03-19,88.25,89.17,85.8977,86.5,1645036,88.25,89.17,85.8977,86.5,1645036,0.0,1.0
2025-03-20,87.48,88.9215,87.05,87.95,857918,87.48,88.9215,87.05,87.95,857918,0.0,1.0
2025-03-21,88.56,89.34,87.05,87.17,1268749,88.56,89.34,87.05,87.17,1268749,0.0,1.0
2025-03-24,88.15,90.6,86.95,90.46,1357182,88.15,90.6,86.95,90.46,1357182,0.0,1.0
2025-03-25,86.69,89.21,85.83,88.62,2018150,86.69,89.21,85.83,88.62,2018150,0.0,1.0
2025-03-26,86.19,87.49,85.57,87.24,976917,86.19,87.49,85.57,87.24,976917,0.0,1.0
2025-03-27,86.48,87.375,84.18,85.6,1258371,86.48,87.375,84.18,85.6,1258371,0.0,1.0
2025-03-28,84.58,86.44,83.63,85.96,1283493,84.58,86.44,83.63,85.96,1283493,0.0,1.0
2025-03-31,81.71,82.53,80.05,81.9,1674936,81.71,82.53,80.05,81.9,1674936,0.0,1.0
2025-04-01,83.68,84.69,81.355,81.52,1886074,83.68,84.69,81.355,81.52,1886074,0.0,1.0
2025-04-02,85.82,85.92,81.4,81.4,1408174,85.82,85.92,81.4,81.4,1408174,0.0,1.0
2025-04-03,79.29,81.47,76.5,80.23,3044431,79.29,81.47,76.5,80.23,3044431,0.0,1.0
2025-04-04,72.5,77.47,70.64,77.05,4270712,72.5,77.47,70.64,77.05,4270712,0.0,1.0
2025-04-07,74.75,76.74,68.09,69.85,3405082,74.75,76.74,68.09,69.85,3405082,0.0,1.0
2025-04-08,73.57,79.71,72.31,78.6,2546565,73.57,79.71,72.31,78.6,2546565,0.0,1.0
2025-04-09,83.36,83.84,72.58,72.58,2867559,83.36,83.84,72.58,72.58,2867559,0.0,1.0
2025-04-10,78.85,80.66,76.06,78.87,1352389,78.85,80.66,76.06,78.87,1352389,0.0,1.0
2025-04-11,78.09,79.24,76.5253,78.89,1197486,78.09,79.24,76.5253,78.89,1197486,0.0,1.0
2025-04-14,76.5,80.86,76.35,80.0,1448030,76.5,80.86,76.35,80.0,1448030,0.0,1.0
2025-04-15,78.07,78.73,76.67,76.93,958488,78.07,78.73,76.67,76.93,958488,0.0,1.0
2025-04-16,77.44,79.35,76.01,77.52,1052409,77.44,79.35,76.01,77.52,1052409,0.0,1.0
2025-04-17,76.74,77.74,75.81,77.7,868297,76.74,77.74,75.81,77.7,868297,0.0,1.0
2025-04-21,74.93,76.25,74.23,75.93,1113969,74.93,76.25,74.23,75.93,1113969,0.0,1.0
2025-04-22,77.0,77.3175,74.9,76.06,717764,77.0,77.3175,74.9,76.06,717764,0.0,1.0
2025-04-23,80.22,81.85,79.005,79.21,1544802,80.22,81.85,79.005,79.21,1544802,0.0,1.0
2025-04-24,80.63,81.15,78.34,80.0,1852719,80.63,81.15,78.34,80.0,1852719,0.0,1.0
2025-04-25,80.28,81.13,79.42,79.95,1361552,80.28,81.13,79.42,79.95,1361552,0.0,1.0
2025-04-28,79.66,82.7499,79.13,81.05,1874891,79.66,82.7499,79.13,81.05,1874891,0.0,1.0
2025-04-29,89.86,90.645,86.0,88.0,4277207,89.86,90.645,86.0,88.0,4277207,0.0,1.0
2025-04-30,81.8,85.35,80.84,84.65,9147593,81.8,85.35,80.84,84.65,9147593,0.0,1.0
2025-05-01,81.73,82.4,80.055,82.0,8973414,81.73,82.4,80.055,82.0,8973414,0.0,1.0
2025-05-02,82.36,83.0,80.75,82.4,3125981,82.36,83.0,80.75,82.4,3125981,0.0,1.0
2025-05-05,82.64,84.06,81.03,81.36,2877958,82.64,84.06,81.03,81.36,2877958,0.0,1.0
2025-05-06,82.93,83.5,80.89,81.8,1372143,82.93,83.5,80.89,81.8,1372143,0.0,1.0
2025-05-07,83.26,83.82,81.7825,83.5,1172493,83.26,83.82,81.7825,83.5,1172493,0.0,1.0
2025-05-08,85.43,87.0,83.59,83.59,2643868,85.43,87.0,83.59,83.59,2643868,0.0,1.0
2025-05-09,85.53,87.33,84.97,85.95,1222031,85.53,87.33,84.97,85.95,1222031,0.0,1.0
2025-05-12,90.07,91.41,88.43,89.27,2279736,90.07,91.41,88.43,89.27,2279736,0.0,1.0
2025-05-13,92.1,93.63,90.39,90.93,1605272,92.1,93.63,90.39,90.93,1605272,0.0,1.0
2025-05-14,92.14,92.92,91.14,92.05,1052703,92.14,92.92,91.14,92.05,1052703,0.0,1.0
2025-05-15,89.0,91.8,88.01,91.28,1873154,89.0,91.8,88.01,91.28,1873154,0.0,1.0
2025-05-16,90.7,91.66,89.36,89.37,1151257,90.7,91.66,89.36,89.37,1151257,0.0,1.0
2025-05-19,89.99,90.68,88.55,89.0,780299,89.99,90.68,88.55,89.0,780299,0.0,1.0
2025-05-20,90.26,91.24,89.0,89.98,1228179,90.26,91.24,89.0,89.98,1228179,0.0,1.0
2025-05-21,87.34,90.29,87.17,89.31,1015296,87.34,90.29,87.17,89.31,1015296,0.0,1.0
2025-05-22,87.54,87.98,86.97,87.0,926976,87.54,87.98,86.97,87.0,926976,0.0,1.0
2025-05-23,89.09,90.0509,85.33,85.72,1109902,89.09,90.0509,85.33,85.72,1109902,0.0,1.0
2025-05-27,90.98,91.24,89.81,90.65,1102471,90.98,91.24,89.81,90.65,1102471,0.0,1.0
2025-05-28,90.67,91.5,89.51,91.07,697321,90.67,91.5,89.51,91.07,697321,0.0,1.0
2025-05-29,92.59,93.12,91.13,91.74,1705397,92.59,93.12,91.13,91.74,1705397,0.0,1.0
2025-05-30,94.79,95.37,91.74,92.14,3035111,94.79,95.37,91.74,92.14,3035111,0.0,1.0
2025-06-02,94.91,97.43,94.0,94.5,2458981,94.91,97.43,94.0,94.5,2458981,0.0,1.0
2025-06-03,95.18,95.71,92.08,94.47,1477864,95.18,95.71,92.08,94.47,1477864,0.0,1.0
2025-06-04,94.15,96.4804,92.11,95.33,1699186,94.15,96.4804,92.11,95.33,1699186,0.0,1.0
2025-06-05,94.19,97.19,93.21,94.15,2172928,94.19,97.19,93.21,94.15,2172928,0.0,1.0
2025-06-06,94.4,95.64,93.1316,95.64,1104140,94.4,95.64,93.1316,95.64,1104140,0.0,1.0
2025-06-09,95.61,96.48,94.0,95.06,1425501,95.61,96.48,94.0,95.06,1425501,0.0,1.0
2025-06-10,94.99,96.205,94.86,95.62,1021115,94.99,96.205,94.86,95.62,1021115,0.0,1.0
2025-06-11,95.53,95.82,94.125,95.59,903477,95.53,95.82,94.125,95.59,903477,0.0,1.0
2025-06-12,93.31,95.68,93.0,94.53,761301,93.31,95.68,93.0,94.53,761301,0.0,1.0
2025-06-13,88.72,92.73,87.91,91.63,1798368,88.72,92.73,87.91,91.63,1798368,0.0,1.0
2025-06-16,91.48,92.59,89.495,90.16,1031648,91.48,92.59,89.495,90.16,1031648,0.0,1.0
2025-06-17,92.03,94.22,90.41,90.41,1378844,92.03,94.22,90.41,90.41,1378844,0.0,1.0
2025-06-18,91.82,93.75,91.3,91.84,1119117,91.82,93.75,91.3,91.84,1119117,0.0,1.0
2025-06-20,92.25,93.15,91.07,92.65,1278813,92.25,93.15,91.07,92.65,1278813,0.0,1.0
2025-06-23,93.55,94.1099,91.15,92.14,1080251,93.55,94.1099,91.15,92.14,1080251,0.0,1.0
2025-06-24,97.14,98.12,94.94,95.23,1550011,97.14,98.12,94.94,95.23,1550011,0.0,1.0
2025-06-25,96.45,97.91,95.34,97.45,919856,96.45,97.91,95.34,97.45,919856,0.0,1.0
2025-06-26,98.04,99.1,96.6201,97.02,1329049,98.04,99.1,96.6201,97.02,1329049,0.0,1.0
2025-06-27,98.22,99.4375,97.47,98.48,1223647,98.22,99.4375,97.47,98.48,1223647,0.0,1.0
2025-06-30,99.11,100.53,98.86,99.5,862245,99.11,100.53,98.86,99.5,862245,0.0,1.0
2025-07-01,97.68,99.27,96.36,98.67,1183538,97.68,99.27,96.36,98.67,1183538,0.0,1.0
2025-07-02,98.54,98.87,97.2594,97.65,1290788,98.54,98.87,97.2594,97.65,1290788,0.0,1.0
2025-07-03,101.8,103.68,98.54,99.05,1163430,101.8,103.68,98.54,99.05,1163430,0.0,1.0
2025-07-07,103.27,103.27,100.7208,101.1,1702857,103.27,103.27,100.7208,101.1,1702857,0.0,1.0
2025-07-08,102.56,105.48,102.11,103.73,979484,102.56,105.48,102.11,103.73,979484,0.0,1.0
2025-07-09,104.54,104.72,101.805,103.5,2234606,104.54,104.72,101.805,103.5,2234606,0.0,1.0
2025-07-10,103.64,105.1199,102.81,104.4,1147411,103.64,105.1199,102.81,104.4,1147411,0.0,1.0
2025-07-11,100.93,103.55,100.21,102.93,972478,100.93,103.55,100.21,102.93,972478,0.0,1.0
2025-07-14,103.26,104.06,100.64,101.18,990066,103.26,104.06,100.64,101.18,990066,0.0,1.0
2025-07-15,102.26,104.22,101.96,103.32,1139768,102.26,104.22,101.96,103.32,1139768,0.0,1.0
2025-07-16,103.32,103.539,101.09,102.84,1047991,103.32,103.539,101.09,102.84,1047991,0.0,1.0
2025-07-17,106.11,107.04,102.93,104.05,1452198,106.11,107.04,102.93,104.05,1452198,0.0,1.0
2025-07-18,106.56,107.11,105.3001,106.67,789934,106.56,107.11,105.3001,106.67,789934,0.0,1.0
2025-07-21,105.86,108.5,105.79,107.5,1139671,105.86,108.5,105.79,107.5,1139671,0.0,1.0
2025-07-22,106.79,107.47,104.31,106.01,1141177,106.79,107.47,104.31,106.01,1141177,0.0,1.0
2025-07-23,106.7,107.28,104.65,106.44,1255672,106.7,107.28,104.65,106.44,1255672,0.0,1.0
2025-07-24,104.8,107.0,103.8601,106.37,953978,104.8,107.0,103.8601,106.37,953978,0.0,1.0
2025-07-25,106.81,106.92,104.0201,105.02,1057791,106.81,106.92,104.0201,105.02,1057791,0.0,1.0
2025-07-28,106.36,107.1,105.67,107.0,1010394,106.36,107.1,105.67,107.0,1010394,0.0,1.0
2025-07-29,104.65,107.155,103.91,107.0,744126,104.65,107.155,103.91,107.0,744126,0.0,1.0
2025-07-30,104.07,105.61,103.445,105.07,898372,104.07,105.61,103.445,105.07,898372,0.0,1.0
2025-07-31,103.0,104.75,102.44,104.33,1285058,103.0,104.75,102.44,104.33,1285058,0.0,1.0
2025-08-01,101.94,102.835,98.75,100.91,1096923,101.94,102.835,98.75,100.91,1096923,0.0,1.0
2025-08-04,102.2,103.3,101.06,102.84,2211043,102.2,103.3,101.06,102.84,2211043,0.0,1.0
2025-08-05,86.43,94.27,83.1,93.885,12672927,86.43,94.27,83.1,93.885,12672927,0.0,1.0
2025-08-06,82.2,87.4,81.695,87.33,5204809,82.2,87.4,81.695,87.33,5204809,0.0,1.0
2025-08-07,83.32,85.45,81.72,83.5,2957347,83.32,85.45,81.72,83.5,2957347,0.0,1.0
2025-08-08,81.61,84.289,81.01,84.0,2384777,81.61,84.289,81.01,84.0,2384777,0.0,1.0
2025-08-11,82.98,84.34,82.3736,82.62,2717370,82.98,84.34,82.3736,82.62,2717370,0.0,1.0
2025-08-12,86.98,87.97,84.89,86.9,2460946,86.98,87.97,84.89,86.9,2460946,0.0,1.0
2025-08-13,90.09,90.36,86.9,88.2,2274018,90.09,90.36,86.9,88.2,2274018,0.0,1.0
2025-08-14,89.11,89.9,86.86,89.59,1289273,89.11,89.9,86.86,89.59,1289273,0.0,1.0
2025-08-15,90.85,92.0599,89.42,89.92,2311949,90.85,92.0599,89.42,89.92,2311949,0.0,1.0
2025-08-18,90.18,91.64,89.6701,90.65,2322176,90.18,91.64,89.6701,90.65,2322176,0.0,1.0
2025-08-19,90.25,92.42,89.7,90.1,1613602,90.25,92.42,89.7,90.1,1613602,0.0,1.0
2025-08-20,90.5,90.775,88.56,89.89,1887402,90.5,90.775,88.56,89.89,1887402,0.0,1.0
2025-08-21,88.75,89.86,88.02,89.85,1174084,88.75,89.86,88.02,89.85,1174084,0.0,1.0
2025-08-22,91.13,92.79,88.82,88.82,1183721,91.13,92.79,88.82,88.82,1183721,0.0,1.0
2025-08-25,90.44,91.98,90.07,91.39,1300396,90.44,91.98,90.07,91.39,1300396,0.0,1.0
2025-08-26,89.47,91.2,88.93,90.34,1320310,89.47,91.2,88.93,90.34,1320310,0.0,1.0
2025-08-27,90.31,90.55,89.055,89.15,1012287,90.31,90.55,89.055,89.15,1012287,0.0,1.0
2025-08-28,91.53,92.47,90.32,90.84,993194,91.53,92.47,90.32,90.84,993194,0.0,1.0
2025-08-29,90.43,92.055,90.0,91.86,1293895,90.43,92.055,90.0,91.86,1293895,0.0,1.0
2025-09-02,89.14,89.56,87.5,88.59,1065668,89.14,89.56,87.5,88.59,1065668,0.0,1.0
2025-09-03,88.3,89.39,87.815,88.59,1346153,88.3,89.39,87.815,88.59,1346153,0.0,1.0
2025-09-04,87.52,88.655,86.35,88.46,1348471,87.52,88.655,86.35,88.46,1348471,0.0,1.0
2025-09-05,87.59,89.55,86.88,88.11,1403260,87.59,89.55,86.88,88.11,1403260,0.0,1.0
2025-09-08,87.31,88.85,85.75,87.92,1316587,87.31,88.85,85.75,87.92,1316587,0.0,1.0
2025-09-09,87.25,88.22,86.53,87.58,1020756,87.25,88.22,86.53,87.58,1020756,0.0,1.0
2025-09-10,85.6,87.365,85.2519,87.1,1511331,85.6,87.365,85.2519,87.1,1511331,0.0,1.0
2025-09-11,86.93,87.325,85.405,85.83,1150062,86.93,87.325,85.405,85.83,1150062,0.0,1.0
2025-09-12,87.4,88.51,86.08,86.87,1315750,87.4,88.51,86.08,86.87,1315750,0.0,1.0
2025-09-15,85.96,87.9199,85.6,87.78,1386095,85.96,87.9199,85.6,87.78,1386095,0.0,1.0
2025-09-16,86.32,86.54,84.75,85.24,1036527,86.32,86.54,84.75,85.24,1036527,0.0,1.0
2025-09-17,86.82,88.5,85.79,86.75,1233047,86.82,88.5,85.79,86.75,1233047,0.0,1.0
2025-09-18,86.3,87.75,86.07,87.62,1355771,86.3,87.75,86.07,87.62,1355771,0.0,1.0
2025-09-19,86.89,87.6899,85.845,86.53,1994121,86.89,87.6899,85.845,86.53,1994121,0.0,1.0
2025-09-22,85.68,87.0331,82.26,86.56,2619485,85.68,87.0331,82.26,86.56,2619485,0.0,1.0
2025-09-23,83.78,86.73,83.72,86.0,1754107,83.78,86.73,83.72,86.0,1754107,0.0,1.0
2025-09-24,80.93,85.0,80.12,84.26,3253718,80.93,85.0,80.12,84.26,3253718,0.0,1.0
2025-09-25,79.78,80.81,78.75,80.45,4374701,79.78,80.81,78.75,80.45,4374701,0.0,1.0
2025-09-26,79.12,80.3554,78.55,80.0,1826233,79.12,80.3554,78.55,80.0,1826233,0.0,1.0
2025-09-29,79.02,80.475,78.25,80.475,2395730,79.02,80.475,78.25,80.475,2395730,0.0,1.0
2025-09-30,77.4,79.62,74.87,79.0,4328688,77.4,79.62,74.87,79.0,4328688,0.0,1.0
2025-10-01,76.89,77.7,75.82,76.75,1596167,76.89,77.7,75.82,76.75,1596167,0.0,1.0
2025-10-02,78.8,79.08,76.16,77.0,2140350,78.8,79.08,76.16,77.0,2140350,0.0,1.0
2025-10-03,76.86,78.4,76.5,78.31,2257052,76.86,78.4,76.5,78.31,2257052,0.0,1.0
2025-10-06,78.66,79.14,76.663,77.68,1652554,78.66,79.14,76.663,77.68,1652554,0.0,1.0
2025-10-07,78.1,79.79,77.023,78.82,2003433,78.1,79.79,77.023,78.82,2003433,0.0,1.0
2025-10-08,79.5,80.98,78.52,79.45,1671310,79.5,80.98,78.52,79.45,1671310,0.0,1.0
2025-10-09,79.37,80.0,76.17,79.51,2293014,79.37,80.0,76.17,79.51,2293014,0.0,1.0
2025-10-10,77.23,79.93,77.03,79.8,1827358,77.23,79.93,77.03,79.8,1827358,0.0,1.0
2025-10-13,76.49,78.61,76.23,77.91,1512833,76.49,78.61,76.23,77.91,1512833,0.0,1.0
2025-10-14,77.78,78.22,75.27,75.75,1874719,77.78,78.22,75.27,75.75,1874719,0.0,1.0
2025-10-15,75.51,78.1283,74.9,77.96,2320392,75.51,78.1283,74.9,77.96,2320392,0.0,1.0
2025-10-16,74.08,76.09,73.5,75.51,2414111,74.08,76.09,73.5,75.51,2414111,0.0,1.0
2025-10-17,73.88,75.68,73.69,73.79,1492446,73.88,75.68,73.69,73.79,1492446,0.0,1.0
2025-10-20,75.93,76.28,74.485,74.53,1151855,75.93,76.28,74.485,74.53,1151855,0.0,1.0
2025-10-21,76.91,77.01,75.32,75.32,1640283,76.91,77.01,75.32,75.32,1640283,0.0,1.0
2025-10-22,75.39,76.465,74.98,76.04,1833227,75.39,76.465,74.98,76.04,1833227,0.0,1.0
2025-10-23,75.99,76.3076,75.0,75.06,1189148,75.99,76.3076,75.0,75.06,1189148,0.0,1.0
2025-10-24,76.26,77.26,76.15,77.0,923838,76.26,77.26,76.15,77.0,923838,0.0,1.0
2025-10-27,76.76,77.5,76.1401,77.32,1228817,76.76,77.5,76.1401,77.32,1228817,0.0,1.0
2025-10-28,75.15,76.855,74.2,76.53,2018759,75.15,76.855,74.2,76.53,2018759,0.0,1.0
2025-10-29,70.01,72.945,69.31,72.69,6657679,70.01,72.945,69.31,72.69,6657679,0.0,1.0
2025-10-30,66.31,70.0,66.11,69.64,4201606,66.31,70.0,66.11,69.64,4201606,0.0,1.0
2025-10-31,69.1,69.43,66.48,66.74,2289383,69.1,69.43,66.48,66.74,2289383,0.0,1.0
2025-11-03,68.38,69.365,67.15,69.01,2021283,68.38,69.365,67.15,69.01,2021283,0.0,1.0
2025-11-04,66.74,68.13,66.68,67.4,2692967,66.74,68.13,66.68,67.4,2692967,0.0,1.0
2025-11-05,67.16,68.04,66.78,67.23,2978597,67.16,68.04,66.78,67.23,2978597,0.0,1.0
2025-11-06,66.82,76.09,66.76,71.88,5559024,66.82,76.09,66.76,71.88,5559024,0.0,1.0
2025-11-07,66.15,66.82,61.23,66.59,4253482,66.15,66.82,61.23,66.59,4253482,0.0,1.0
2025-11-10,70.93,71.07,66.75,66.75,3753675,70.93,71.07,66.75,66.75,3753675,0.0,1.0
2025-11-11,71.4,71.97,70.65,70.98,2883273,71.4,71.97,70.65,70.98,2883273,0.0,1.0
2025-11-12,73.18,73.84,71.5,71.5,3767695,73.18,73.84,71.5,71.5,3767695,0.0,1.0
2025-11-13,72.26,74.99,71.93,72.06,3611939,72.26,74.99,71.93,72.06,3611939,0.0,1.0
2025-11-14,69.88,72.54,69.8,70.7,2116220,69.88,72.54,69.8,70.7,2116220,0.0,1.0
2025-11-17,67.65,69.9252,67.06,69.42,1878478,67.65,69.9252,67.06,69.42,1878478,0.0,1.0
2025-11-18,66.12,68.28,64.78,67.27,2563581,66.12,68.28,64.78,67.27,2563581,0.0,1.0
2025-11-19,65.58,67.13,65.0,66.97,2172159,65.58,67.13,65.0,66.97,2172159,0.0,1.0
2025-11-20,65.6,67.74,65.28,66.49,2213914,65.6,67.74,65.28,66.49,2213914,0.0,1.0
2025-11-21,69.01,70.08,66.06,66.14,1917199,69.01,70.08,66.06,66.14,1917199,0.0,1.0
2025-11-24,69.62,70.49,68.665,70.0,2009828,69.62,70.49,68.665,70.0,2009828,0.0,1.0
2025-11-25,70.15,70.699,68.75,69.6,1005843,70.15,70.699,68.75,69.6,1005843,0.0,1.0
2025-11-26,70.17,71.29,70.05,70.27,880162,70.17,71.29,70.05,70.27,880162,0.0,1.0