date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2020-12-10,144.71,165.0,141.25,146.0,70447537,144.71,165.0,141.25,146.0,70447537,0.0,1.0
2020-12-11,139.25,151.5,135.1,146.55,26980830,139.25,151.5,135.1,146.55,26980830,0.0,1.0
2020-12-14,130.0,135.3,125.1601,135.0,16966089,130.0,135.3,125.1601,135.0,16966089,0.0,1.0
2020-12-15,124.8,127.6,121.5,126.69,10914432,124.8,127.6,121.5,126.69,10914432,0.0,1.0
2020-12-16,137.99,142.0,124.91,125.83,20409551,137.99,142.0,124.91,125.83,20409551,0.0,1.0
2020-12-17,147.05,152.4499,142.67,143.0,15054725,147.05,152.4499,142.67,143.0,15054725,0.0,1.0
2020-12-18,157.3,159.0,150.3,150.4497,15954235,157.3,159.0,150.3,150.4497,15954235,0.0,1.0
2020-12-21,163.02,172.0,145.11,155.31,17788120,163.02,172.0,145.11,155.31,17788120,0.0,1.0
2020-12-22,163.19,174.97,161.05,170.0,9886633,163.19,174.97,161.05,170.0,9886633,0.0,1.0
2020-12-23,158.01,168.25,155.5,162.8137,5852486,158.01,168.25,155.5,162.8137,5852486,0.0,1.0
2020-12-24,154.84,162.79,154.1124,159.16,3621360,154.84,162.79,154.1124,159.16,3621360,0.0,1.0
2020-12-28,149.0,163.64,147.52,158.6,6205197,149.0,163.64,147.52,158.6,6205197,0.0,1.0
2020-12-29,150.0,151.6511,143.12,150.0,5402266,150.0,151.6511,143.12,150.0,5402266,0.0,1.0
2020-12-30,148.43,152.813,145.6,151.34,3462445,148.43,152.813,145.6,151.34,3462445,0.0,1.0
2020-12-31,146.8,147.89,144.51,146.9,2795813,146.8,147.89,144.51,146.9,2795813,0.0,1.0
2021-01-04,139.15,151.005,137.0,150.99,6409884,139.15,151.005,137.0,150.99,6409884,0.0,1.0
2021-01-05,148.3,149.0,137.25,138.28,5974246,148.3,149.0,137.25,138.28,5974246,0.0,1.0
2021-01-06,142.77,148.35,141.11,145.75,4213936,142.77,148.35,141.11,145.75,4213936,0.0,1.0
2021-01-07,151.27,154.42,145.2614,146.37,4482769,151.27,154.42,145.2614,146.37,4482769,0.0,1.0
2021-01-08,149.77,155.54,147.2501,153.45,4615625,149.77,155.54,147.2501,153.45,4615625,0.0,1.0
2021-01-11,148.13,150.5,144.02,147.99,2801867,148.13,150.5,144.02,147.99,2801867,0.0,1.0
2021-01-12,160.8,163.88,143.61,148.08,8110792,160.8,163.88,143.61,148.08,8110792,0.0,1.0
2021-01-13,169.99,178.6199,159.35,160.81,12529711,169.99,178.6199,159.35,160.81,12529711,0.0,1.0
2021-01-14,180.5,187.42,174.9754,175.54,9926539,180.5,187.42,174.9754,175.54,9926539,0.0,1.0
2021-01-15,169.27,185.995,164.8601,184.58,8575682,169.27,185.995,164.8601,184.58,8575682,0.0,1.0
2021-01-19,173.69,178.6,166.6001,173.0,4685415,173.69,178.6,166.6001,173.0,4685415,0.0,1.0
2021-01-20,161.83,176.31,161.0,176.01,8517416,161.83,176.31,161.0,176.01,8517416,0.0,1.0
2021-01-21,180.4,183.47,155.33,164.99,17618431,180.4,183.47,155.33,164.99,17618431,0.0,1.0
2021-01-22,181.87,185.3066,175.19,178.09,7136811,181.87,185.3066,175.19,178.09,7136811,0.0,1.0
2021-01-25,177.53,192.47,170.03,186.05,7472859,177.53,192.47,170.03,186.05,7472859,0.0,1.0
2021-01-26,192.74,193.0,177.3,180.0,6460904,192.74,193.0,177.3,180.0,6460904,0.0,1.0
2021-01-27,201.25,216.0,185.5,187.64,11019787,201.25,216.0,185.5,187.64,11019787,0.0,1.0
2021-01-28,187.37,212.84,187.05,202.6,7077661,187.37,212.84,187.05,202.6,7077661,0.0,1.0
2021-01-29,183.63,193.4999,179.31,190.71,4529815,183.63,193.4999,179.31,190.71,4529815,0.0,1.0
2021-02-01,180.44,188.82,179.74,187.4803,3877389,180.44,188.82,179.74,187.4803,3877389,0.0,1.0
2021-02-02,179.17,186.4794,177.11,183.22,4123554,179.17,186.4794,177.11,183.22,4123554,0.0,1.0
2021-02-03,185.72,190.9,180.0,181.98,4168965,185.72,190.9,180.0,181.98,4168965,0.0,1.0
2021-02-04,195.8,195.99,186.19,187.07,3637039,195.8,195.99,186.19,187.07,3637039,0.0,1.0
2021-02-05,195.31,197.25,190.2501,197.0,2869659,195.31,197.25,190.2501,197.0,2869659,0.0,1.0
2021-02-08,200.43,201.96,191.5001,199.93,3492593,200.43,201.96,191.5001,199.93,3492593,0.0,1.0
2021-02-09,199.88,209.22,196.16,199.2033,4594786,199.88,209.22,196.16,199.2033,4594786,0.0,1.0
2021-02-10,211.66,214.7163,202.097,205.48,5198126,211.66,214.7163,202.097,205.48,5198126,0.0,1.0
2021-02-11,216.84,219.94,207.0,213.5,3595183,216.84,219.94,207.0,213.5,3595183,0.0,1.0
2021-02-12,212.68,216.94,209.0,214.4578,3041744,212.68,216.94,209.0,214.4578,3041744,0.0,1.0
2021-02-16,209.86,218.78,209.09,216.24,3487929,209.86,218.78,209.09,216.24,3487929,0.0,1.0
2021-02-17,201.96,208.765,196.02,207.05,3969207,201.96,208.765,196.02,207.05,3969207,0.0,1.0
2021-02-18,198.04,200.36,192.17,199.01,2791419,198.04,200.36,192.17,199.01,2791419,0.0,1.0
2021-02-19,201.07,205.55,200.18,203.95,2605751,201.07,205.55,200.18,203.95,2605751,0.0,1.0
2021-02-22,195.34,205.0,193.5,200.7,3653945,195.34,205.0,193.5,200.7,3653945,0.0,1.0
2021-02-23,187.59,191.67,175.0,189.0,5902404,187.59,191.67,175.0,189.0,5902404,0.0,1.0
2021-02-24,200.2,208.145,189.0,190.98,5983538,200.2,208.145,189.0,190.98,5983538,0.0,1.0
2021-02-25,182.06,199.8,180.0,197.41,11269246,182.06,199.8,180.0,197.41,11269246,0.0,1.0
2021-02-26,206.35,214.1,185.75,194.18,19198441,206.35,214.1,185.75,194.18,19198441,0.0,1.0
2021-03-01,196.42,199.69,192.62,195.82,15798527,196.42,199.69,192.62,195.82,15798527,0.0,1.0
2021-03-02,189.9,200.0,188.5,195.63,9144947,189.9,200.0,188.5,195.63,9144947,0.0,1.0
2021-03-03,180.4,188.48,178.8001,186.97,10592934,180.4,188.48,178.8001,186.97,10592934,0.0,1.0
2021-03-04,180.23,183.8999,170.87,178.64,9993671,180.23,183.8999,170.87,178.64,9993671,0.0,1.0
2021-03-05,179.81,183.5,161.9,182.52,8788544,179.81,183.5,161.9,182.52,8788544,0.0,1.0
2021-03-08,180.81,186.4,177.0301,179.9924,4988473,180.81,186.4,177.0301,179.9924,4988473,0.0,1.0
2021-03-09,183.11,189.46,180.72,184.99,6079925,183.11,189.46,180.72,184.99,6079925,0.0,1.0
2021-03-10,183.79,191.0,181.55,184.57,6145645,183.79,191.0,181.55,184.57,6145645,0.0,1.0
2021-03-11,197.87,201.0,188.5,189.9,6031244,197.87,201.0,188.5,189.9,6031244,0.0,1.0
2021-03-12,206.74,208.7,192.2,196.27,5556463,206.74,208.7,192.2,196.27,5556463,0.0,1.0
2021-03-15,209.99,213.7399,203.8101,209.5384,4337470,209.99,213.7399,203.8101,209.5384,4337470,0.0,1.0
2021-03-16,200.01,215.49,198.18,209.11,4605572,200.01,215.49,198.18,209.11,4605572,0.0,1.0
2021-03-17,201.36,203.46,194.44,195.63,3781866,201.36,203.46,194.44,195.63,3781866,0.0,1.0
2021-03-18,191.45,199.8999,190.68,196.8,3729507,191.45,199.8999,190.68,196.8,3729507,0.0,1.0
2021-03-19,194.39,196.49,187.81,193.01,4444583,194.39,196.49,187.81,193.01,4444583,0.0,1.0
2021-03-22,195.0,203.3,194.71,196.85,3740448,195.0,203.3,194.71,196.85,3740448,0.0,1.0
2021-03-23,187.14,196.7496,185.7401,195.5,3460590,187.14,196.7496,185.7401,195.5,3460590,0.0,1.0
2021-03-24,178.85,189.78,178.51,189.0,3756097,178.85,189.78,178.51,189.0,3756097,0.0,1.0
2021-03-25,176.16,179.54,170.5,173.1,5264100,176.16,179.54,170.5,173.1,5264100,0.0,1.0
2021-03-26,174.4,181.0,168.0,178.4161,3562912,174.4,181.0,168.0,178.4161,3562912,0.0,1.0
2021-03-29,182.5,185.46,173.5,175.36,4508821,182.5,185.46,173.5,175.36,4508821,0.0,1.0
2021-03-30,183.1,185.23,178.38,182.35,2903262,183.1,185.23,178.38,182.35,2903262,0.0,1.0
2021-03-31,187.94,192.275,185.1301,185.43,3079510,187.94,192.275,185.1301,185.43,3079510,0.0,1.0
2021-04-01,188.24,193.99,185.37,192.5,2921447,188.24,193.99,185.37,192.5,2921447,0.0,1.0
2021-04-05,186.69,192.1,185.81,191.66,2591425,186.69,192.1,185.81,191.66,2591425,0.0,1.0
2021-04-06,190.03,194.48,187.52,188.7,3565634,190.03,194.48,187.52,188.7,3565634,0.0,1.0
2021-04-07,179.94,190.62,179.47,189.38,6663462,179.94,190.62,179.47,189.38,6663462,0.0,1.0
2021-04-08,180.18,183.9,179.3,181.6479,2625274,180.18,183.9,179.3,181.6479,2625274,0.0,1.0
2021-04-09,179.5,182.46,177.25,179.62,2910167,179.5,182.46,177.25,179.62,2910167,0.0,1.0
2021-04-12,176.49,181.49,176.25,179.68,2619833,176.49,181.49,176.25,179.68,2619833,0.0,1.0
2021-04-13,177.95,178.61,172.14,175.265,3573584,177.95,178.61,172.14,175.265,3573584,0.0,1.0
2021-04-14,176.43,181.4665,175.31,179.5,2938566,176.43,181.4665,175.31,179.5,2938566,0.0,1.0
2021-04-15,175.35,178.24,174.25,177.0,2894865,175.35,178.24,174.25,177.0,2894865,0.0,1.0
2021-04-16,178.69,179.51,172.94,176.0119,3058294,178.69,179.51,172.94,176.0119,3058294,0.0,1.0
2021-04-19,174.58,178.72,171.5,177.32,3125736,174.58,178.72,171.5,177.32,3125736,0.0,1.0
2021-04-20,169.57,175.0,165.52,173.1838,4574999,169.57,175.0,165.52,173.1838,4574999,0.0,1.0
2021-04-21,167.07,170.32,164.12,168.09,3878608,167.07,170.32,164.12,168.09,3878608,0.0,1.0
2021-04-22,170.71,176.92,168.43,168.49,3856499,170.71,176.92,168.43,168.49,3856499,0.0,1.0
2021-04-23,174.25,178.25,172.0,172.9192,3335128,174.25,178.25,172.0,172.9192,3335128,0.0,1.0
2021-04-26,174.88,176.0305,171.07,175.21,2549403,174.88,176.0305,171.07,175.21,2549403,0.0,1.0
2021-04-27,177.94,179.61,174.8,176.1653,2882972,177.94,179.61,174.8,176.1653,2882972,0.0,1.0
2021-04-28,180.0,181.67,173.351,174.4371,2409708,180.0,181.67,173.351,174.4371,2409708,0.0,1.0
2021-04-29,177.68,183.22,173.35,182.75,3116021,177.68,183.22,173.35,182.75,3116021,0.0,1.0
2021-04-30,172.71,176.45,172.01,173.0035,3579957,172.71,176.45,172.01,173.0035,3579957,0.0,1.0
2021-05-03,168.11,173.44,167.8,173.19,3149738,168.11,173.44,167.8,173.19,3149738,0.0,1.0
2021-05-04,168.9,169.04,161.96,167.0154,4658011,168.9,169.04,161.96,167.0154,4658011,0.0,1.0
2021-05-05,162.33,170.18,162.12,169.3,3590067,162.33,170.18,162.12,169.3,3590067,0.0,1.0
2021-05-06,153.64,162.105,150.7,161.91,8528976,153.64,162.105,150.7,161.91,8528976,0.0,1.0
2021-05-07,151.21,157.0543,148.78,156.5,7133990,151.21,157.0543,148.78,156.5,7133990,0.0,1.0
2021-05-10,146.73,150.5,144.52,150.2839,5827152,146.73,150.5,144.52,150.2839,5827152,0.0,1.0
2021-05-11,142.73,144.35,136.01,139.1,8257386,142.73,144.35,136.01,139.1,8257386,0.0,1.0
2021-05-12,140.25,144.77,138.75,140.9,5307514,140.25,144.77,138.75,140.9,5307514,0.0,1.0
2021-05-13,135.75,142.3286,131.28,142.25,13005365,135.75,142.3286,131.28,142.25,13005365,0.0,1.0
2021-05-14,141.2,142.25,131.67,137.68,20325381,141.2,142.25,131.67,137.68,20325381,0.0,1.0
2021-05-17,132.5,137.79,130.2532,137.1562,39755015,132.5,137.79,130.2532,137.1562,39755015,0.0,1.0
2021-05-18,135.02,138.4,131.49,134.0,18555649,135.02,138.4,131.49,134.0,18555649,0.0,1.0
2021-05-19,138.19,138.38,129.71,129.95,15565537,138.19,138.38,129.71,129.95,15565537,0.0,1.0
2021-05-20,136.2,138.89,135.65,138.8386,8903573,136.2,138.89,135.65,138.8386,8903573,0.0,1.0
2021-05-21,134.71,137.17,132.88,136.55,10056483,134.71,137.17,132.88,136.55,10056483,0.0,1.0
2021-05-24,135.91,137.98,134.39,135.5,8543614,135.91,137.98,134.39,135.5,8543614,0.0,1.0
2021-05-25,133.99,137.85,133.56,137.4,10435842,133.99,137.85,133.56,137.4,10435842,0.0,1.0
2021-05-26,134.75,135.76,133.7208,134.94,8179216,134.75,135.76,133.7208,134.94,8179216,0.0,1.0
2021-05-27,143.17,143.82,134.5,135.07,21270189,143.17,143.82,134.5,135.07,21270189,0.0,1.0
2021-05-28,140.4,145.0,140.25,144.76,12000561,140.4,145.0,140.25,144.76,12000561,0.0,1.0
2021-06-01,144.31,146.0889,141.59,143.89,16552092,144.31,146.0889,141.59,143.89,16552092,0.0,1.0
2021-06-02,151.0,152.7,144.4,145.35,16245118,151.0,152.7,144.4,145.35,16245118,0.0,1.0
2021-06-03,144.19,151.12,143.8,149.55,11083344,144.19,151.12,143.8,149.55,11083344,0.0,1.0
2021-06-04,150.73,151.57,145.0,145.83,8534867,150.73,151.57,145.0,145.83,8534867,0.0,1.0
2021-06-07,148.97,150.96,146.4,150.96,7780222,148.97,150.96,146.4,150.96,7780222,0.0,1.0
2021-06-08,147.01,150.75,145.8,150.6,7125810,147.01,150.75,145.8,150.6,7125810,0.0,1.0
2021-06-09,144.85,149.36,144.46,148.57,5606457,144.85,149.36,144.46,148.57,5606457,0.0,1.0
2021-06-10,146.12,147.45,141.04,142.15,9482482,146.12,147.45,141.04,142.15,9482482,0.0,1.0
2021-06-11,148.44,148.95,145.2001,145.87,4819914,148.44,148.95,145.2001,145.87,4819914,0.0,1.0
2021-06-14,149.21,149.6,146.85,149.25,6107480,149.21,149.6,146.85,149.25,6107480,0.0,1.0
2021-06-15,151.78,153.74,148.84,149.2,12007681,151.78,153.74,148.84,149.2,12007681,0.0,1.0
2021-06-16,149.15,152.35,146.92,150.95,9603920,149.15,152.35,146.92,150.95,9603920,0.0,1.0
2021-06-17,150.7,152.29,148.6116,148.99,8171295,150.7,152.29,148.6116,148.99,8171295,0.0,1.0
2021-06-18,152.52,154.8,149.4,150.38,11628917,152.52,154.8,149.4,150.38,11628917,0.0,1.0
2021-06-21,149.7,152.61,145.83,152.52,8040208,149.7,152.61,145.83,152.52,8040208,0.0,1.0
2021-06-22,149.68,151.6468,148.4,149.75,5790390,149.68,151.6468,148.4,149.75,5790390,0.0,1.0
2021-06-23,151.58,154.59,147.8,149.76,9335718,151.58,154.59,147.8,149.76,9335718,0.0,1.0
2021-06-24,150.73,153.6272,149.86,152.67,8173384,150.73,153.6272,149.86,152.67,8173384,0.0,1.0
2021-06-25,149.67,153.17,149.28,151.23,6452449,149.67,153.17,149.28,151.23,6452449,0.0,1.0
2021-06-28,149.94,150.93,147.08,148.615,6450955,149.94,150.93,147.08,148.615,6450955,0.0,1.0
2021-06-29,146.08,149.94,145.77,149.75,7478999,146.08,149.94,145.77,149.75,7478999,0.0,1.0
2021-06-30,153.14,154.09,144.245,145.545,9798633,153.14,154.09,144.245,145.545,9798633,0.0,1.0
2021-07-01,153.08,157.41,151.41,154.5,9793859,153.08,157.41,151.41,154.5,9793859,0.0,1.0
2021-07-02,150.23,154.95,149.56,153.31,4844712,150.23,154.95,149.56,153.31,4844712,0.0,1.0
2021-07-06,148.37,152.8,147.8101,150.08,5069422,148.37,152.8,147.8101,150.08,5069422,0.0,1.0
2021-07-07,143.72,148.94,143.6,148.15,5650921,143.72,148.94,143.6,148.15,5650921,0.0,1.0
2021-07-08,142.53,143.73,139.53,140.43,4827157,142.53,143.73,139.53,140.43,4827157,0.0,1.0
2021-07-09,149.64,150.26,143.3,143.3,7065139,149.64,150.26,143.3,143.3,7065139,0.0,1.0
2021-07-12,146.69,150.42,146.01,148.99,3276273,146.69,150.42,146.01,148.99,3276273,0.0,1.0
2021-07-13,143.41,147.695,143.0,147.695,5871457,143.41,147.695,143.0,147.695,5871457,0.0,1.0
2021-07-14,139.09,144.2,139.04,143.86,8545476,139.09,144.2,139.04,143.86,8545476,0.0,1.0
2021-07-15,137.5,140.52,136.54,139.18,6576068,137.5,140.52,136.54,139.18,6576068,0.0,1.0
2021-07-16,134.31,139.7899,133.51,139.69,6094631,134.31,139.7899,133.51,139.69,6094631,0.0,1.0
2021-07-19,131.88,133.77,130.31,131.36,7215671,131.88,133.77,130.31,131.36,7215671,0.0,1.0
2021-07-20,136.09,137.435,131.7,132.75,6274608,136.09,137.435,131.7,132.75,6274608,0.0,1.0
2021-07-21,139.25,140.15,135.725,136.71,5269631,139.25,140.15,135.725,136.71,5269631,0.0,1.0
2021-07-22,139.47,141.2898,137.66,141.2898,4628360,139.47,141.2898,137.66,141.2898,4628360,0.0,1.0
2021-07-23,138.73,140.0,137.41,139.8,2811110,138.73,140.0,137.41,139.8,2811110,0.0,1.0
2021-07-26,142.0,142.19,137.2,139.13,6489516,142.0,142.19,137.2,139.13,6489516,0.0,1.0
2021-07-27,141.58,142.52,138.31,141.255,5113147,141.58,142.52,138.31,141.255,5113147,0.0,1.0
2021-07-28,143.3,143.73,141.03,141.31,4466785,143.3,143.73,141.03,141.31,4466785,0.0,1.0
2021-07-29,143.47,145.0,141.71,143.6464,4969865,143.47,145.0,141.71,143.6464,4969865,0.0,1.0
2021-07-30,144.01,144.69,141.74,141.75,4167130,144.01,144.69,141.74,141.75,4167130,0.0,1.0
2021-08-02,145.49,146.27,143.4,143.85,4522437,145.49,146.27,143.4,143.85,4522437,0.0,1.0
2021-08-03,145.65,147.79,143.2801,147.7284,5491010,145.65,147.79,143.2801,147.7284,5491010,0.0,1.0
2021-08-04,147.4,147.46,145.01,145.1,4631430,147.4,147.46,145.01,145.1,4631430,0.0,1.0
2021-08-05,150.32,150.41,146.3993,146.67,4737513,150.32,150.41,146.3993,146.67,4737513,0.0,1.0
2021-08-06,149.99,150.19,147.55,148.99,4043474,149.99,150.19,147.55,148.99,4043474,0.0,1.0
2021-08-09,149.44,151.0,148.7,148.74,5541924,149.44,151.0,148.7,148.74,5541924,0.0,1.0
2021-08-10,147.95,150.76,147.85,149.365,5149830,147.95,150.76,147.85,149.365,5149830,0.0,1.0
2021-08-11,148.16,149.2796,145.1576,147.54,6717728,148.16,149.2796,145.1576,147.54,6717728,0.0,1.0
2021-08-12,151.15,151.68,146.55,148.86,8925109,151.15,151.68,146.55,148.86,8925109,0.0,1.0
2021-08-13,152.76,152.76,144.51,146.66,16648021,152.76,152.76,144.51,146.66,16648021,0.0,1.0
2021-08-16,148.57,152.03,144.9,151.99,7720442,148.57,152.03,144.9,151.99,7720442,0.0,1.0
2021-08-17,143.9,148.2,143.58,145.0,7855110,143.9,148.2,143.58,145.0,7855110,0.0,1.0
2021-08-18,146.74,148.68,141.7,144.02,5190073,146.74,148.68,141.7,144.02,5190073,0.0,1.0
2021-08-19,142.65,145.28,141.92,143.7907,4732393,142.65,145.28,141.92,143.7907,4732393,0.0,1.0
2021-08-20,143.7,143.949,141.5,142.0,2996182,143.7,143.949,141.5,142.0,2996182,0.0,1.0
2021-08-23,146.79,147.6299,144.15,144.9,4727431,146.79,147.6299,144.15,144.9,4727431,0.0,1.0
2021-08-24,161.42,161.98,146.5,147.0,22096778,161.42,161.98,146.5,147.0,22096778,0.0,1.0
2021-08-25,160.35,163.0587,158.0,158.764,7267704,160.35,163.0587,158.0,158.764,7267704,0.0,1.0
2021-08-26,152.73,159.4999,151.45,159.34,7242951,152.73,159.4999,151.45,159.34,7242951,0.0,1.0
2021-08-27,154.18,156.44,151.45,152.251,4818820,154.18,156.44,151.45,152.251,4818820,0.0,1.0
2021-08-30,156.02,157.49,151.92,154.41,3968745,156.02,157.49,151.92,154.41,3968745,0.0,1.0
2021-08-31,154.99,158.15,153.58,155.94,7403951,154.99,158.15,153.58,155.94,7403951,0.0,1.0
2021-09-01,156.59,158.64,154.29,154.84,4324746,156.59,158.64,154.29,154.84,4324746,0.0,1.0
2021-09-02,157.2,159.4601,156.5,156.5,3302257,157.2,159.4601,156.5,156.5,3302257,0.0,1.0
2021-09-03,158.0,160.64,157.2,158.05,4460935,158.0,160.64,157.2,158.05,4460935,0.0,1.0
2021-09-07,165.0,165.735,159.55,159.72,11017034,165.0,165.735,159.55,159.72,11017034,0.0,1.0
2021-09-08,163.93,166.55,161.6,163.23,5866501,163.93,166.55,161.6,163.23,5866501,0.0,1.0
2021-09-09,166.0,166.97,160.83,163.0,5935754,166.0,166.97,160.83,163.0,5935754,0.0,1.0
2021-09-10,165.2,168.2356,165.01,166.95,3985251,165.2,168.2356,165.01,166.95,3985251,0.0,1.0
2021-09-13,160.32,162.99,154.79,160.25,7520949,160.32,162.99,154.79,160.25,7520949,0.0,1.0
2021-09-14,163.3,164.7,159.41,160.66,4655503,163.3,164.7,159.41,160.66,4655503,0.0,1.0
2021-09-15,166.37,166.63,160.49,162.32,5656017,166.37,166.63,160.49,162.32,5656017,0.0,1.0
2021-09-16,168.15,169.45,165.04,165.26,6094825,168.15,169.45,165.04,165.26,6094825,0.0,1.0
2021-09-17,166.59,170.0,163.61,169.3,20024675,166.59,170.0,163.61,169.3,20024675,0.0,1.0
2021-09-20,161.64,166.54,159.445,162.24,6846832,161.64,166.54,159.445,162.24,6846832,0.0,1.0
2021-09-21,169.29,170.01,162.96,164.0,8592501,169.29,170.01,162.96,164.0,8592501,0.0,1.0
2021-09-22,169.96,171.81,167.3713,170.0293,4353595,169.96,171.81,167.3713,170.0293,4353595,0.0,1.0
2021-09-23,175.13,176.0,170.5001,171.55,5370786,175.13,176.0,170.5001,171.55,5370786,0.0,1.0
2021-09-24,175.88,176.96,173.61,174.53,4084868,175.88,176.96,173.61,174.53,4084868,0.0,1.0
2021-09-27,174.26,176.319,172.02,175.0,3551430,174.26,176.319,172.02,175.0,3551430,0.0,1.0
2021-09-28,168.58,173.56,166.9,172.5155,4362803,168.58,173.56,166.9,172.5155,4362803,0.0,1.0
2021-09-29,168.07,171.2207,166.5504,170.1,2788740,168.07,171.2207,166.5504,170.1,2788740,0.0,1.0
2021-09-30,167.75,169.5,165.71,168.1,2663690,167.75,169.5,165.71,168.1,2663690,0.0,1.0
2021-10-01,173.01,173.2,168.55,170.31,4963044,173.01,173.2,168.55,170.31,4963044,0.0,1.0
2021-10-04,164.5,172.26,164.03,171.99,4459382,164.5,172.26,164.03,171.99,4459382,0.0,1.0
2021-10-05,164.74,166.59,162.43,165.67,4340100,164.74,166.59,162.43,165.67,4340100,0.0,1.0
2021-10-06,167.25,167.32,160.63,161.39,2461482,167.25,167.32,160.63,161.39,2461482,0.0,1.0
2021-10-07,169.6,171.27,168.6,170.0,2119612,169.6,171.27,168.6,170.0,2119612,0.0,1.0
2021-10-08,169.97,174.0999,169.48,170.1,2265114,169.97,174.0999,169.48,170.1,2265114,0.0,1.0
2021-10-11,166.67,171.5402,166.63,170.0,2046310,166.67,171.5402,166.63,170.0,2046310,0.0,1.0
2021-10-12,172.75,175.9,171.23,172.6944,6028098,172.75,175.9,171.23,172.6944,6028098,0.0,1.0
2021-10-13,173.58,175.19,171.8,173.0,3523610,173.58,175.19,171.8,173.0,3523610,0.0,1.0
2021-10-14,170.5,176.75,170.04,175.24,4145257,170.5,176.75,170.04,175.24,4145257,0.0,1.0
2021-10-15,169.18,172.95,168.58,171.9,3592734,169.18,172.95,168.58,171.9,3592734,0.0,1.0
2021-10-18,172.32,172.7,167.11,167.5,2793704,172.32,172.7,167.11,167.5,2793704,0.0,1.0
2021-10-19,170.74,172.81,170.06,172.57,2776646,170.74,172.81,170.06,172.57,2776646,0.0,1.0
2021-10-20,169.76,171.94,168.2,170.06,2687022,169.76,171.94,168.2,170.06,2687022,0.0,1.0
2021-10-21,170.5,171.53,167.7,169.074,2889355,170.5,171.53,167.7,169.074,2889355,0.0,1.0
2021-10-22,166.64,169.44,165.16,169.3,2985991,166.64,169.44,165.16,169.3,2985991,0.0,1.0
2021-10-25,169.24,170.3289,166.65,166.69,2620794,169.24,170.3289,166.65,166.69,2620794,0.0,1.0
2021-10-26,171.14,172.0003,167.9,170.4,2937893,171.14,172.0003,167.9,170.4,2937893,0.0,1.0
2021-10-27,169.1,172.65,168.88,170.74,3009842,169.1,172.65,168.88,170.74,3009842,0.0,1.0
2021-10-28,171.7,171.85,168.71,170.2,2143659,171.7,171.85,168.71,170.2,2143659,0.0,1.0
2021-10-29,170.66,171.39,168.8486,171.39,2294417,170.66,171.39,168.8486,171.39,2294417,0.0,1.0
2021-11-01,174.6,175.44,170.5,170.5,4374990,174.6,175.44,170.5,170.5,4374990,0.0,1.0
2021-11-02,172.87,175.3,170.58,174.95,3278277,172.87,175.3,170.58,174.95,3278277,0.0,1.0
2021-11-03,172.87,173.75,170.93,171.89,2827068,172.87,173.75,170.93,171.89,2827068,0.0,1.0
2021-11-04,178.45,179.435,173.96,175.95,9664613,178.45,179.435,173.96,175.95,9664613,0.0,1.0
2021-11-05,201.62,203.295,185.9441,186.15,27330521,201.62,203.295,185.9441,186.15,27330521,0.0,1.0
2021-11-08,200.32,211.3361,199.75,203.35,12855319,200.32,211.3361,199.75,203.35,12855319,0.0,1.0
2021-11-09,194.68,201.5,187.5,201.44,8946266,194.68,201.5,187.5,201.44,8946266,0.0,1.0
2021-11-10,192.22,195.0,189.28,190.23,6704083,192.22,195.0,189.28,190.23,6704083,0.0,1.0
2021-11-11,191.61,197.93,190.77,195.2,5899031,191.61,197.93,190.77,195.2,5899031,0.0,1.0
2021-11-12,206.54,208.16,192.06,192.465,12036965,206.54,208.16,192.06,192.465,12036965,0.0,1.0
2021-11-15,207.21,209.24,204.16,206.2,7479309,207.21,209.24,204.16,206.2,7479309,0.0,1.0
2021-11-16,207.04,209.93,203.47,205.59,4431316,207.04,209.93,203.47,205.59,4431316,0.0,1.0
2021-11-17,199.11,212.5838,198.4,207.0,6383375,199.11,212.5838,198.4,207.0,6383375,0.0,1.0
2021-11-18,204.33,205.0,196.0,199.34,4601086,204.33,205.0,196.0,199.34,4601086,0.0,1.0
2021-11-19,196.42,199.36,190.5,196.6,8185488,196.42,199.36,190.5,196.6,8185488,0.0,1.0
2021-11-22,181.73,190.76,176.72,190.44,12626362,181.73,190.76,176.72,190.44,12626362,0.0,1.0
2021-11-23,178.27,183.73,175.25,181.1433,6456729,178.27,183.73,175.25,181.1433,6456729,0.0,1.0
2021-11-24,179.89,182.78,175.0,175.63,4763328,179.89,182.78,175.0,175.63,4763328,0.0,1.0
2021-11-26,173.86,174.64,167.04,167.76,6044126,173.86,174.64,167.04,167.76,6044126,0.0,1.0
2021-11-29,180.08,180.7,175.9,176.88,5317368,180.08,180.7,175.9,176.88,5317368,0.0,1.0
2021-11-30,172.54,180.64,170.921,176.405,10682739,172.54,180.64,170.921,176.405,10682739,0.0,1.0
2021-12-01,163.08,180.13,162.03,174.01,7657589,163.08,180.13,162.03,174.01,7657589,0.0,1.0
2021-12-02,169.6,170.295,160.49,161.36,5687601,169.6,170.295,160.49,161.36,5687601,0.0,1.0
2021-12-03,166.75,170.73,162.14,168.98,6460855,166.75,170.73,162.14,168.98,6460855,0.0,1.0
2021-12-06,180.85,181.93,162.85,167.275,9813848,180.85,181.93,162.85,167.275,9813848,0.0,1.0
2021-12-07,183.14,187.5,182.02,185.61,6264558,183.14,187.5,182.02,185.61,6264558,0.0,1.0
2021-12-08,186.49,187.5,182.14,186.0,4218671,186.49,187.5,182.14,186.0,4218671,0.0,1.0
2021-12-09,181.46,185.302,179.28,182.09,3518025,181.46,185.302,179.28,182.09,3518025,0.0,1.0
2021-12-10,180.42,181.1,175.8535,178.15,3980441,180.42,181.1,175.8535,178.15,3980441,0.0,1.0
2021-12-13,171.04,180.0,168.89,178.25,7263664,171.04,180.0,168.89,178.25,7263664,0.0,1.0
2021-12-14,167.96,169.91,164.5,168.298,5660417,167.96,169.91,164.5,168.298,5660417,0.0,1.0
2021-12-15,168.14,168.9599,160.18,167.6401,6678543,168.14,168.9599,160.18,167.6401,6678543,0.0,1.0
2021-12-16,156.38,167.73,153.6,166.25,9415120,156.38,167.73,153.6,166.25,9415120,0.0,1.0
2021-12-17,157.91,158.31,149.44,154.62,24062440,157.91,158.31,149.44,154.62,24062440,0.0,1.0
2021-12-20,157.23,158.48,151.0,151.16,4639263,157.23,158.48,151.0,151.16,4639263,0.0,1.0
2021-12-21,165.66,167.275,158.37,159.5,6293459,165.66,167.275,158.37,159.5,6293459,0.0,1.0
2021-12-22,169.29,170.68,162.8,165.68,4802483,169.29,170.68,162.8,165.68,4802483,0.0,1.0
2021-12-23,171.31,171.99,166.89,170.5,4017435,171.31,171.99,166.89,170.5,4017435,0.0,1.0
2021-12-27,171.68,172.43,168.78,169.8064,2726288,171.68,172.43,168.78,169.8064,2726288,0.0,1.0
2021-12-28,169.71,172.73,167.73,171.32,2297204,169.71,172.73,167.73,171.32,2297204,0.0,1.0
2021-12-29,167.44,170.4799,165.02,169.52,1995405,167.44,170.4799,165.02,169.52,1995405,0.0,1.0
2021-12-30,168.78,170.85,165.71,167.06,2181120,168.78,170.85,165.71,167.06,2181120,0.0,1.0
2021-12-31,166.49,170.87,166.08,168.78,2591090,166.49,170.87,166.08,168.78,2591090,0.0,1.0
2022-01-03,172.68,172.84,165.22,165.2966,4241965,172.68,172.84,165.22,165.2966,4241965,0.0,1.0
2022-01-04,170.8,175.9,167.2,174.1537,4079976,170.8,175.9,167.2,174.1537,4079976,0.0,1.0
2022-01-05,162.25,175.107,162.24,169.8828,4804571,162.25,175.107,162.24,169.8828,4804571,0.0,1.0
2022-01-06,159.75,163.73,156.34,160.29,5049594,159.75,163.73,156.34,160.29,5049594,0.0,1.0
2022-01-07,166.05,166.88,158.455,159.18,5624579,166.05,166.88,158.455,159.18,5624579,0.0,1.0
2022-01-10,160.71,161.7,152.1,159.7601,6973588,160.71,161.7,152.1,159.7601,6973588,0.0,1.0
2022-01-11,168.61,169.39,159.0776,160.71,5321334,168.61,169.39,159.0776,160.71,5321334,0.0,1.0
2022-01-12,169.54,171.04,165.11,170.24,3534275,169.54,171.04,165.11,170.24,3534275,0.0,1.0
2022-01-13,166.0,171.99,165.765,170.2331,4893757,166.0,171.99,165.765,170.2331,4893757,0.0,1.0
2022-01-14,163.99,167.63,160.24,165.75,4144039,163.99,167.63,160.24,165.75,4144039,0.0,1.0
2022-01-18,154.69,160.79,153.87,156.91,5768963,154.69,160.79,153.87,156.91,5768963,0.0,1.0
2022-01-19,154.58,160.23,154.44,157.0,5078626,154.58,160.23,154.44,157.0,5078626,0.0,1.0
2022-01-20,158.0,165.2,157.35,157.8084,4941879,158.0,165.2,157.35,157.8084,4941879,0.0,1.0
2022-01-21,156.73,160.2,152.41,156.815,7242250,156.73,160.2,152.41,156.815,7242250,0.0,1.0
2022-01-24,147.9,151.16,135.76,150.0,14627354,147.9,151.16,135.76,150.0,14627354,0.0,1.0
2022-01-25,144.56,147.38,140.13,143.9,5704888,144.56,147.38,140.13,143.9,5704888,0.0,1.0
2022-01-26,142.14,152.4,140.0407,149.285,6990314,142.14,152.4,140.0407,149.285,6990314,0.0,1.0
2022-01-27,138.41,145.5479,137.92,143.48,4493776,138.41,145.5479,137.92,143.48,4493776,0.0,1.0
2022-01-28,142.77,143.11,134.3743,138.545,5604415,142.77,143.11,134.3743,138.545,5604415,0.0,1.0
2022-01-31,153.97,153.97,143.81,144.8028,5463016,153.97,153.97,143.81,144.8028,5463016,0.0,1.0
2022-02-01,156.94,157.39,152.5,155.35,3799303,156.94,157.39,152.5,155.35,3799303,0.0,1.0
2022-02-02,151.76,156.51,150.7124,156.3129,3678315,151.76,156.51,150.7124,156.3129,3678315,0.0,1.0
2022-02-03,149.57,152.18,146.68,147.97,4577057,149.57,152.18,146.68,147.97,4577057,0.0,1.0
2022-02-04,155.56,157.24,150.0,150.14,4687701,155.56,157.24,150.0,150.14,4687701,0.0,1.0
2022-02-07,157.91,160.88,155.95,156.79,4690668,157.91,160.88,155.95,156.79,4690668,0.0,1.0
2022-02-08,162.26,163.0791,153.44,154.0,4309070,162.26,163.0791,153.44,154.0,4309070,0.0,1.0
2022-02-09,169.53,170.07,165.08,165.37,4868311,169.53,170.07,165.08,165.37,4868311,0.0,1.0
2022-02-10,171.95,177.06,165.245,165.245,8261379,171.95,177.06,165.245,165.245,8261379,0.0,1.0
2022-02-11,166.53,176.74,164.83,175.3087,6464397,166.53,176.74,164.83,175.3087,6464397,0.0,1.0
2022-02-14,169.66,171.8,165.03,166.63,4847552,169.66,171.8,165.03,166.63,4847552,0.0,1.0
2022-02-15,180.07,180.6322,172.75,172.92,11733939,180.07,180.6322,172.75,172.92,11733939,0.0,1.0
2022-02-16,186.64,191.73,178.0,178.295,22252851,186.64,191.73,178.0,178.295,22252851,0.0,1.0
2022-02-17,183.6,188.98,181.54,184.9,7779201,183.6,188.98,181.54,184.9,7779201,0.0,1.0
2022-02-18,174.9,182.66,173.62,180.26,8848753,174.9,182.66,173.62,180.26,8848753,0.0,1.0
2022-02-22,165.24,176.38,161.32,172.13,8340754,165.24,176.38,161.32,172.13,8340754,0.0,1.0
2022-02-23,150.04,166.655,149.85,165.93,9778477,150.04,166.655,149.85,165.93,9778477,0.0,1.0
2022-02-24,158.26,158.96,141.1795,141.3,10354648,158.26,158.96,141.1795,141.3,10354648,0.0,1.0
2022-02-25,155.09,159.45,152.91,159.26,6173207,155.09,159.45,152.91,159.26,6173207,0.0,1.0
2022-02-28,151.49,155.0964,148.3,155.025,11078496,151.49,155.0964,148.3,155.025,11078496,0.0,1.0
2022-03-01,151.01,154.22,149.95,150.53,5165768,151.01,154.22,149.95,150.53,5165768,0.0,1.0
2022-03-02,157.53,158.08,151.89,152.48,5028250,157.53,158.08,151.89,152.48,5028250,0.0,1.0
2022-03-03,151.69,159.22,150.99,158.33,4045757,151.69,159.22,150.99,158.33,4045757,0.0,1.0
2022-03-04,142.7,151.8899,140.46,150.77,8397063,142.7,151.8899,140.46,150.77,8397063,0.0,1.0
2022-03-07,131.59,145.27,131.52,145.0,9177270,131.59,145.27,131.52,145.0,9177270,0.0,1.0
2022-03-08,142.13,144.47,131.5,131.63,9586994,142.13,144.47,131.5,131.63,9586994,0.0,1.0
2022-03-09,148.31,150.99,145.33,145.43,7023908,148.31,150.99,145.33,145.43,7023908,0.0,1.0
2022-03-10,151.8,152.89,144.4092,145.22,5302511,151.8,152.89,144.4092,145.22,5302511,0.0,1.0
2022-03-11,145.14,155.0,145.0,154.13,4577255,145.14,155.0,145.0,154.13,4577255,0.0,1.0
2022-03-14,138.5,144.67,136.04,143.41,6330206,138.5,144.67,136.04,143.41,6330206,0.0,1.0
2022-03-15,143.95,144.73,138.32,140.0,5488743,143.95,144.73,138.32,140.0,5488743,0.0,1.0
2022-03-16,155.75,156.98,146.31,148.145,7105370,155.75,156.98,146.31,148.145,7105370,0.0,1.0
2022-03-17,157.55,157.6,151.05,153.79,5031682,157.55,157.6,151.05,153.79,5031682,0.0,1.0
2022-03-18,167.0,167.18,155.7,156.07,8372528,167.0,167.18,155.7,156.07,8372528,0.0,1.0
2022-03-21,161.8,165.95,159.0,164.57,4572974,161.8,165.95,159.0,164.57,4572974,0.0,1.0
2022-03-22,166.44,168.175,162.0,163.61,4038323,166.44,168.175,162.0,163.61,4038323,0.0,1.0
2022-03-23,164.16,166.89,162.88,163.64,2814305,164.16,166.89,162.88,163.64,2814305,0.0,1.0
2022-03-24,170.83,171.0,162.668,164.81,4223466,170.83,171.0,162.668,164.81,4223466,0.0,1.0
2022-03-25,167.22,170.61,164.1343,169.94,2952272,167.22,170.61,164.1343,169.94,2952272,0.0,1.0
2022-03-28,167.65,168.719,162.43,167.22,3829793,167.65,168.719,162.43,167.22,3829793,0.0,1.0
2022-03-29,175.52,178.88,171.81,172.11,5452762,175.52,178.88,171.81,172.11,5452762,0.0,1.0
2022-03-30,173.63,176.82,172.02,173.131,3707406,173.63,176.82,172.02,173.131,3707406,0.0,1.0
2022-03-31,171.76,176.1499,171.1638,173.54,3232222,171.76,176.1499,171.1638,173.54,3232222,0.0,1.0
2022-04-01,173.07,177.94,172.23,173.06,3644935,173.07,177.94,172.23,173.06,3644935,0.0,1.0
2022-04-04,177.02,177.02,172.585,175.02,3500522,177.02,177.02,172.585,175.02,3500522,0.0,1.0
2022-04-05,171.21,179.09,170.12,177.19,3918198,171.21,179.09,170.12,177.19,3918198,0.0,1.0
2022-04-06,164.66,168.77,161.58,167.05,4287691,164.66,168.77,161.58,167.05,4287691,0.0,1.0
2022-04-07,165.91,167.86,161.71,163.19,4146557,165.91,167.86,161.71,163.19,4146557,0.0,1.0
2022-04-08,162.56,164.9,159.35,162.52,3448377,162.56,164.9,159.35,162.52,3448377,0.0,1.0
2022-04-11,160.25,163.57,157.41,159.84,3877215,160.25,163.57,157.41,159.84,3877215,0.0,1.0
2022-04-12,160.11,166.11,157.28,163.7,4113036,160.11,166.11,157.28,163.7,4113036,0.0,1.0
2022-04-13,171.85,172.96,160.65,160.84,7211893,171.85,172.96,160.65,160.84,7211893,0.0,1.0
2022-04-14,170.7,174.64,170.2954,171.66,5125142,170.7,174.64,170.2954,171.66,5125142,0.0,1.0
2022-04-18,165.74,170.12,164.35,169.27,3339887,165.74,170.12,164.35,169.27,3339887,0.0,1.0
2022-04-19,170.12,170.8196,165.71,165.74,2857124,170.12,170.8196,165.71,165.74,2857124,0.0,1.0
2022-04-20,164.55,172.61,164.31,172.61,3967925,164.55,172.61,164.31,172.61,3967925,0.0,1.0
2022-04-21,157.91,170.93,156.68,168.98,4714572,157.91,170.93,156.68,168.98,4714572,0.0,1.0
2022-04-22,156.09,161.67,154.78,157.84,3863419,156.09,161.67,154.78,157.84,3863419,0.0,1.0
2022-04-25,158.39,159.79,152.1,154.33,3868115,158.39,159.79,152.1,154.33,3868115,0.0,1.0
2022-04-26,153.04,159.2,152.8,158.4,3998682,153.04,159.2,152.8,158.4,3998682,0.0,1.0
2022-04-27,152.23,157.3,150.44,153.82,4825954,152.23,157.3,150.44,153.82,4825954,0.0,1.0
2022-04-28,159.74,161.255,153.66,154.01,4854490,159.74,161.255,153.66,154.01,4854490,0.0,1.0
2022-04-29,153.21,163.24,153.0,158.88,4033057,153.21,163.24,153.0,158.88,4033057,0.0,1.0
2022-05-02,152.78,155.13,147.2109,153.21,5945287,152.78,155.13,147.2109,153.21,5945287,0.0,1.0
2022-05-03,145.0,154.49,141.58,154.09,16774660,145.0,154.49,141.58,154.09,16774660,0.0,1.0
2022-05-04,156.18,158.74,145.8718,152.55,20484060,156.18,158.74,145.8718,152.55,20484060,0.0,1.0
2022-05-05,143.09,153.88,140.8581,152.19,11367225,143.09,153.88,140.8581,152.19,11367225,0.0,1.0
2022-05-06,135.84,143.11,133.04,142.7,9573058,135.84,143.11,133.04,142.7,9573058,0.0,1.0
2022-05-09,119.37,131.885,118.83,131.76,14430889,119.37,131.885,118.83,131.76,14430889,0.0,1.0
2022-05-10,116.13,123.46,113.53,122.95,13638465,116.13,123.46,113.53,122.95,13638465,0.0,1.0
2022-05-11,116.15,123.77,112.3669,114.53,13661360,116.15,123.77,112.3669,114.53,13661360,0.0,1.0
2022-05-12,115.94,120.49,111.22,113.66,9264303,115.94,120.49,111.22,113.66,9264303,0.0,1.0
2022-05-13,121.45,123.29,118.82,119.96,8595379,121.45,123.29,118.82,119.96,8595379,0.0,1.0
2022-05-16,114.44,121.07,113.25,121.0,7588370,114.44,121.07,113.25,121.0,7588370,0.0,1.0
2022-05-17,117.5,120.18,114.51,119.97,6962904,117.5,120.18,114.51,119.97,6962904,0.0,1.0
2022-05-18,108.03,117.04,107.62,116.11,9718744,108.03,117.04,107.62,116.11,9718744,0.0,1.0
2022-05-19,114.17,116.3499,107.4501,108.18,8926616,114.17,116.3499,107.4501,108.18,8926616,0.0,1.0
2022-05-20,112.55,116.25,108.5,115.46,6961860,112.55,116.25,108.5,115.46,6961860,0.0,1.0
2022-05-23,113.28,115.15,110.9301,113.545,6000751,113.28,115.15,110.9301,113.545,6000751,0.0,1.0
2022-05-24,106.24,111.42,103.7406,111.28,6415752,106.24,111.42,103.7406,111.28,6415752,0.0,1.0
2022-05-25,110.4,111.94,104.97,105.89,6203324,110.4,111.94,104.97,105.89,6203324,0.0,1.0
2022-05-26,114.3,115.55,108.11,109.74,6883200,114.3,115.55,108.11,109.74,6883200,0.0,1.0
2022-05-27,120.5,120.7,115.77,116.0,7391500,120.5,120.7,115.77,116.0,7391500,0.0,1.0
2022-05-31,120.87,122.2994,117.16,120.5,9117555,120.87,122.2994,117.16,120.5,9117555,0.0,1.0
2022-06-01,116.72,121.0738,114.395,121.05,6879606,116.72,121.0738,114.395,121.05,6879606,0.0,1.0
2022-06-02,121.26,123.0,116.27,117.13,5177244,121.26,123.0,116.27,117.13,5177244,0.0,1.0
2022-06-03,119.83,121.5,117.56,118.071,4584611,119.83,121.5,117.56,118.071,4584611,0.0,1.0
2022-06-06,122.02,124.18,119.92,123.33,4160239,122.02,124.18,119.92,123.33,4160239,0.0,1.0
2022-06-07,122.9,123.9117,119.12,119.76,3331236,122.9,123.9117,119.12,119.76,3331236,0.0,1.0
2022-06-08,123.77,125.51,121.23,121.43,3775619,123.77,125.51,121.23,121.43,3775619,0.0,1.0
2022-06-09,115.72,122.98,115.42,122.31,5315873,115.72,122.98,115.42,122.31,5315873,0.0,1.0
2022-06-10,108.91,115.13,108.32,111.8,6941056,108.91,115.13,108.32,111.8,6941056,0.0,1.0
2022-06-13,98.93,105.33,98.36,102.85,9587311,98.93,105.33,98.36,102.85,9587311,0.0,1.0
2022-06-14,98.87,101.35,97.2006,99.54,5915344,98.87,101.35,97.2006,99.54,5915344,0.0,1.0
2022-06-15,101.47,103.6499,98.92,100.02,6260439,101.47,103.6499,98.92,100.02,6260439,0.0,1.0
2022-06-16,93.26,97.5,92.09,96.19,9435656,93.26,97.5,92.09,96.19,9435656,0.0,1.0
2022-06-17,99.49,100.61,93.53,93.53,11293112,99.49,100.61,93.53,93.53,11293112,0.0,1.0
2022-06-21,102.27,104.8888,101.62,102.69,6532713,102.27,104.8888,101.62,102.69,6532713,0.0,1.0
2022-06-22,99.53,102.5,98.72,99.0,8986027,99.53,102.5,98.72,99.0,8986027,0.0,1.0
2022-06-23,95.72,100.8,93.02,100.0,12340821,95.72,100.8,93.02,100.0,12340821,0.0,1.0
2022-06-24,103.51,104.18,96.33,97.52,28797396,103.51,104.18,96.33,97.52,28797396,0.0,1.0
2022-06-27,101.5,104.17,99.33,103.96,7352143,101.5,104.17,99.33,103.96,7352143,0.0,1.0
2022-06-28,97.53,105.45,97.09,103.34,7747662,97.53,105.45,97.09,103.34,7747662,0.0,1.0
2022-06-29,93.93,97.0,92.05,96.83,6522572,93.93,97.0,92.05,96.83,6522572,0.0,1.0
2022-06-30,89.08,92.91,86.71,92.49,9007783,89.08,92.91,86.71,92.49,9007783,0.0,1.0
2022-07-01,91.41,91.46,87.43,89.09,5995434,91.41,91.46,87.43,89.09,5995434,0.0,1.0
2022-07-05,95.94,96.01,86.75,88.88,7653996,95.94,96.01,86.75,88.88,7653996,0.0,1.0
2022-07-06,92.88,96.1699,91.8,95.29,5702961,92.88,96.1699,91.8,95.29,5702961,0.0,1.0
2022-07-07,97.5,97.55,92.16,93.66,7480538,97.5,97.55,92.16,93.66,7480538,0.0,1.0
2022-07-08,97.35,98.12,93.2417,96.23,5669474,97.35,98.12,93.2417,96.23,5669474,0.0,1.0
2022-07-11,95.1,97.09,93.27,96.0,6043682,95.1,97.09,93.27,96.0,6043682,0.0,1.0
2022-07-12,96.55,97.6861,93.32,95.3,4170185,96.55,97.6861,93.32,95.3,4170185,0.0,1.0
2022-07-13,95.64,96.5894,91.61,93.75,6967800,95.64,96.5894,91.61,93.75,6967800,0.0,1.0
2022-07-14,91.05,94.58,90.17,94.28,8334633,91.05,94.58,90.17,94.28,8334633,0.0,1.0
2022-07-15,94.66,95.65,90.66,92.55,7497187,94.66,95.65,90.66,92.55,7497187,0.0,1.0
2022-07-18,97.67,101.88,95.98,96.78,7171484,97.67,101.88,95.98,96.78,7171484,0.0,1.0
2022-07-19,102.2,102.71,98.76,99.7,5603808,102.2,102.71,98.76,99.7,5603808,0.0,1.0
2022-07-20,107.73,108.92,102.75,103.11,6834133,107.73,108.92,102.75,103.11,6834133,0.0,1.0
2022-07-21,108.14,108.5,104.41,106.98,4284851,108.14,108.5,104.41,106.98,4284851,0.0,1.0
2022-07-22,103.97,110.1,102.93,108.31,4243932,103.97,110.1,102.93,108.31,4243932,0.0,1.0
2022-07-25,104.95,105.26,101.4794,103.78,3142931,104.95,105.26,101.4794,103.78,3142931,0.0,1.0
2022-07-26,101.91,103.63,101.1,102.38,4190993,101.91,103.63,101.1,102.38,4190993,0.0,1.0
2022-07-27,107.36,107.985,104.06,105.79,5362726,107.36,107.985,104.06,105.79,5362726,0.0,1.0
2022-07-28,108.84,110.06,104.68,108.17,4471883,108.84,110.06,104.68,108.17,4471883,0.0,1.0
2022-07-29,110.98,111.16,107.11,108.195,4637779,110.98,111.16,107.11,108.195,4637779,0.0,1.0
2022-08-01,111.2,113.96,107.48,110.0,6019506,111.2,113.96,107.48,110.0,6019506,0.0,1.0
2022-08-02,116.34,117.78,111.1,111.67,15208217,116.34,117.78,111.1,111.67,15208217,0.0,1.0
2022-08-03,115.02,115.57,107.65,108.225,23354938,115.02,115.57,107.65,108.225,23354938,0.0,1.0
2022-08-04,119.22,119.24,114.255,114.31,9180317,119.22,119.24,114.255,114.31,9180317,0.0,1.0
2022-08-05,117.11,118.8699,114.82,115.52,6494951,117.11,118.8699,114.82,115.52,6494951,0.0,1.0
2022-08-08,115.82,119.64,115.43,118.155,5382935,115.82,119.64,115.43,118.155,5382935,0.0,1.0
2022-08-09,114.44,115.67,112.8,115.0,4201213,114.44,115.67,112.8,115.0,4201213,0.0,1.0
2022-08-10,118.73,120.34,116.3,119.33,5529014,118.73,120.34,116.3,119.33,5529014,0.0,1.0
2022-08-11,121.5,127.09,120.96,121.3,8110104,121.5,127.09,120.96,121.3,8110104,0.0,1.0
2022-08-12,124.51,125.0,121.12,122.8,5012478,124.51,125.0,121.12,122.8,5012478,0.0,1.0
2022-08-15,126.04,126.4345,123.2,123.55,4884711,126.04,126.4345,123.2,123.55,4884711,0.0,1.0
2022-08-16,124.18,125.42,122.62,124.23,4371514,124.18,125.42,122.62,124.23,4371514,0.0,1.0
2022-08-17,121.87,123.27,120.64,121.63,4336182,121.87,123.27,120.64,121.63,4336182,0.0,1.0
2022-08-18,121.27,122.2,120.28,121.5,3373946,121.27,122.2,120.28,121.5,3373946,0.0,1.0
2022-08-19,114.76,119.2199,114.1,118.1845,5288830,114.76,119.2199,114.1,118.1845,5288830,0.0,1.0
2022-08-22,111.39,114.2281,109.97,110.36,6057435,111.39,114.2281,109.97,110.36,6057435,0.0,1.0
2022-08-23,111.6,114.02,111.41,112.41,5447183,111.6,114.02,111.41,112.41,5447183,0.0,1.0
2022-08-24,114.51,115.57,110.84,110.93,3633950,114.51,115.57,110.84,110.93,3633950,0.0,1.0
2022-08-25,117.03,117.95,115.42,115.89,4021587,117.03,117.95,115.42,115.89,4021587,0.0,1.0
2022-08-26,112.82,118.27,112.78,117.06,3778708,112.82,118.27,112.78,117.06,3778708,0.0,1.0
2022-08-29,113.54,115.8,111.53,111.77,4613351,113.54,115.8,111.53,111.77,4613351,0.0,1.0
2022-08-30,112.56,116.02,110.44,114.5,4507191,112.56,116.02,110.44,114.5,4507191,0.0,1.0
2022-08-31,113.12,115.58,112.4,113.49,6191562,113.12,115.58,112.4,113.49,6191562,0.0,1.0
2022-09-01,113.4,114.08,108.17,111.1,5661493,113.4,114.08,108.17,111.1,5661493,0.0,1.0
2022-09-02,113.64,116.46,112.33,114.32,4121736,113.64,116.46,112.33,114.32,4121736,0.0,1.0
2022-09-06,113.7,114.52,110.5,114.09,4062131,113.7,114.52,110.5,114.09,4062131,0.0,1.0
2022-09-07,116.07,116.44,112.71,112.85,4619318,116.07,116.44,112.71,112.85,4619318,0.0,1.0
2022-09-08,118.58,119.3471,114.0,114.0,4063966,118.58,119.3471,114.0,114.0,4063966,0.0,1.0
2022-09-09,123.48,123.71,119.9,120.0182,5418591,123.48,123.71,119.9,120.0182,5418591,0.0,1.0
2022-09-12,124.79,127.24,123.785,124.25,6993308,124.79,127.24,123.785,124.25,6993308,0.0,1.0
2022-09-13,121.54,123.86,119.05,119.7,7126468,121.54,123.86,119.05,119.7,7126468,0.0,1.0
2022-09-14,126.8,127.0,119.51,121.63,5690127,126.8,127.0,119.51,121.63,5690127,0.0,1.0
2022-09-15,125.04,129.38,124.28,125.29,6606137,125.04,129.38,124.28,125.29,6606137,0.0,1.0
2022-09-16,118.75,122.26,117.59,121.11,13704405,118.75,122.26,117.59,121.11,13704405,0.0,1.0
2022-09-19,118.78,119.78,116.47,116.87,4715382,118.78,119.78,116.47,116.87,4715382,0.0,1.0
2022-09-20,116.71,121.66,116.62,117.93,5610900,116.71,121.66,116.62,117.93,5610900,0.0,1.0
2022-09-21,114.01,119.33,112.36,116.37,6898713,114.01,119.33,112.36,116.37,6898713,0.0,1.0
2022-09-22,103.72,113.72,103.26,112.67,8381930,103.72,113.72,103.26,112.67,8381930,0.0,1.0
2022-09-23,101.75,103.18,99.71,102.2,6245555,101.75,103.18,99.71,102.2,6245555,0.0,1.0
2022-09-26,103.23,105.36,101.56,101.78,5278759,103.23,105.36,101.56,101.78,5278759,0.0,1.0
2022-09-27,106.37,108.17,104.14,106.04,5081006,106.37,108.17,104.14,106.04,5081006,0.0,1.0
2022-09-28,110.69,111.13,105.78,106.701,4518240,110.69,111.13,105.78,106.701,4518240,0.0,1.0
2022-09-29,106.66,109.475,105.17,109.19,4264336,106.66,109.475,105.17,109.19,4264336,0.0,1.0
2022-09-30,105.04,109.08,104.73,104.76,4750577,105.04,109.08,104.73,104.76,4750577,0.0,1.0
2022-10-03,105.0,106.35,102.18,105.49,6208938,105.0,106.35,102.18,105.49,6208938,0.0,1.0
2022-10-04,110.81,111.61,108.68,109.14,4834992,110.81,111.61,108.68,109.14,4834992,0.0,1.0
2022-10-05,111.76,112.34,107.84,110.52,4008655,111.76,112.34,107.84,110.52,4008655,0.0,1.0
2022-10-06,111.58,114.41,110.2,112.0,3446542,111.58,114.41,110.2,112.0,3446542,0.0,1.0
2022-10-07,108.54,109.5321,107.1,108.87,3352741,108.54,109.5321,107.1,108.87,3352741,0.0,1.0
2022-10-10,110.99,111.62,107.41,108.55,3945173,110.99,111.62,107.41,108.55,3945173,0.0,1.0
2022-10-11,106.82,111.0,103.595,110.988,5696693,106.82,111.0,103.595,110.988,5696693,0.0,1.0
2022-10-12,112.35,112.98,106.11,107.47,5547542,112.35,112.98,106.11,107.47,5547542,0.0,1.0
2022-10-13,112.65,113.13,105.3,107.3,6172480,112.65,113.13,105.3,107.3,6172480,0.0,1.0
2022-10-14,109.16,116.448,109.01,115.0,5001698,109.16,116.448,109.01,115.0,5001698,0.0,1.0
2022-10-17,116.5,116.76,111.03,112.33,5423881,116.5,116.76,111.03,112.33,5423881,0.0,1.0
2022-10-18,117.94,120.71,115.7,120.03,5580013,117.94,120.71,115.7,120.03,5580013,0.0,1.0
2022-10-19,116.87,118.84,115.3,116.235,3408865,116.87,118.84,115.3,116.235,3408865,0.0,1.0
2022-10-20,117.0,120.56,116.0,116.35,3962235,117.0,120.56,116.0,116.35,3962235,0.0,1.0
2022-10-21,119.95,120.34,114.6401,116.76,4146060,119.95,120.34,114.6401,116.76,4146060,0.0,1.0
2022-10-24,116.39,119.07,112.8237,118.33,4452813,116.39,119.07,112.8237,118.33,4452813,0.0,1.0
2022-10-25,118.45,119.38,112.63,115.37,6278920,118.45,119.38,112.63,115.37,6278920,0.0,1.0
2022-10-26,115.31,119.91,114.97,117.0,4268449,115.31,119.91,114.97,117.0,4268449,0.0,1.0
2022-10-27,112.06,116.37,111.925,116.05,4593997,112.06,116.37,111.925,116.05,4593997,0.0,1.0
2022-10-28,115.21,115.25,110.39,111.19,4757271,115.21,115.25,110.39,111.19,4757271,0.0,1.0
2022-10-31,106.91,113.8,106.67,113.06,10733821,106.91,113.8,106.67,113.06,10733821,0.0,1.0
2022-11-01,109.05,113.1,108.0,110.965,15979816,109.05,113.1,108.0,110.965,15979816,0.0,1.0
2022-11-02,94.41,104.9799,94.25,102.645,29191366,94.41,104.9799,94.25,102.645,29191366,0.0,1.0
2022-11-03,92.02,95.31,91.2723,94.08,10099295,92.02,95.31,91.2723,94.08,10099295,0.0,1.0
2022-11-04,96.09,96.16,92.01,94.995,9717396,96.09,96.16,92.01,94.995,9717396,0.0,1.0
2022-11-07,95.46,97.25,93.28,96.76,7972690,95.46,97.25,93.28,96.76,7972690,0.0,1.0
2022-11-08,98.9,101.9193,94.27,95.53,7829381,98.9,101.9193,94.27,95.53,7829381,0.0,1.0
2022-11-09,95.79,99.0899,95.15,97.75,4650860,95.79,99.0899,95.15,97.75,4650860,0.0,1.0
2022-11-10,102.4,102.5,99.04,100.91,7343018,102.4,102.5,99.04,100.91,7343018,0.0,1.0
2022-11-11,109.57,109.77,102.16,103.45,6864381,109.57,109.77,102.16,103.45,6864381,0.0,1.0
2022-11-14,105.16,108.69,105.04,107.74,4951447,105.16,108.69,105.04,107.74,4951447,0.0,1.0
2022-11-15,107.01,111.235,106.6,109.27,5357427,107.01,111.235,106.6,109.27,5357427,0.0,1.0
2022-11-16,104.43,107.7,104.38,107.7,3681831,104.43,107.7,104.38,107.7,3681831,0.0,1.0
2022-11-17,99.3,101.98,98.85,101.83,5181201,99.3,101.98,98.85,101.83,5181201,0.0,1.0
2022-11-18,97.77,100.84,96.6,100.84,5913126,97.77,100.84,96.6,100.84,5913126,0.0,1.0
2022-11-21,95.71,97.85,93.92,97.01,5145740,95.71,97.85,93.92,97.01,5145740,0.0,1.0
2022-11-22,95.28,95.37,92.98,93.53,5951592,95.28,95.37,92.98,93.53,5951592,0.0,1.0
2022-11-23,96.63,97.05,94.3404,95.56,4337602,96.63,97.05,94.3404,95.56,4337602,0.0,1.0
2022-11-25,97.67,98.8299,96.76,96.97,2245116,97.67,98.8299,96.76,96.97,2245116,0.0,1.0
2022-11-28,95.3,98.32,94.81,97.0,5136713,95.3,98.32,94.81,97.0,5136713,0.0,1.0
2022-11-29,95.38,97.26,95.3,96.1,3694023,95.38,97.26,95.3,96.1,3694023,0.0,1.0
2022-11-30,102.14,102.25,95.72,95.86,8387537,102.14,102.25,95.72,95.86,8387537,0.0,1.0
2022-12-01,101.27,102.76,99.55,101.49,5040308,101.27,102.76,99.55,101.49,5040308,0.0,1.0
2022-12-02,101.0,101.74,98.97,99.25,4128629,101.0,101.74,98.97,99.25,4128629,0.0,1.0
2022-12-05,98.51,101.17,98.04,100.0,3601549,98.51,101.17,98.04,100.0,3601549,0.0,1.0
2022-12-06,93.12,98.5,91.9,98.25,8380946,93.12,98.5,91.9,98.25,8380946,0.0,1.0
2022-12-07,91.5,91.67,86.88,88.805,12640481,91.5,91.67,86.88,88.805,12640481,0.0,1.0
2022-12-08,94.83,95.61,91.75,92.97,6115721,94.83,95.61,91.75,92.97,6115721,0.0,1.0
2022-12-09,94.7,96.6678,93.24,93.84,4405805,94.7,96.6678,93.24,93.84,4405805,0.0,1.0
2022-12-12,95.58,95.96,93.49,93.76,4664128,95.58,95.96,93.49,93.76,4664128,0.0,1.0
2022-12-13,93.34,100.65,93.12,100.37,7378926,93.34,100.65,93.12,100.37,7378926,0.0,1.0
2022-12-14,93.93,95.26,91.21,93.54,6737816,93.93,95.26,91.21,93.54,6737816,0.0,1.0
2022-12-15,90.61,92.71,89.52,91.52,5331958,90.61,92.71,89.52,91.52,5331958,0.0,1.0
2022-12-16,89.57,91.29,88.56,89.86,6830248,89.57,91.29,88.56,89.86,6830248,0.0,1.0
2022-12-19,85.93,89.76,85.4,89.51,4717138,85.93,89.76,85.4,89.51,4717138,0.0,1.0
2022-12-20,87.62,90.86,86.52,86.71,7325782,87.62,90.86,86.52,86.71,7325782,0.0,1.0
2022-12-21,87.07,88.79,86.59,87.49,5594786,87.07,88.79,86.59,87.49,5594786,0.0,1.0
2022-12-22,84.87,86.09,82.58,85.54,5643102,84.87,86.09,82.58,85.54,5643102,0.0,1.0
2022-12-23,85.25,85.51,83.5,84.7,3057684,85.25,85.51,83.5,84.7,3057684,0.0,1.0
2022-12-27,83.49,84.93,82.83,84.78,3982410,83.49,84.93,82.83,84.78,3982410,0.0,1.0
2022-12-28,82.49,84.25,81.91,83.25,4931745,82.49,84.25,81.91,83.25,4931745,0.0,1.0
2022-12-29,85.23,85.56,82.29,82.97,4031346,85.23,85.56,82.29,82.97,4031346,0.0,1.0
2022-12-30,85.5,86.06,83.6001,83.61,3372534,85.5,86.06,83.6001,83.61,3372534,0.0,1.0
2023-01-03,84.9,88.14,84.3,87.385,3901185,84.9,88.14,84.3,87.385,3901185,0.0,1.0
2023-01-04,88.72,88.84,84.79,85.89,4817088,88.72,88.84,84.79,85.89,4817088,0.0,1.0
2023-01-05,87.71,88.5,86.75,88.48,3419036,87.71,88.5,86.75,88.48,3419036,0.0,1.0
2023-01-06,88.52,88.74,85.71,88.52,4348374,88.52,88.74,85.71,88.52,4348374,0.0,1.0
2023-01-09,89.24,92.05,88.88,90.255,4319380,89.24,92.05,88.88,90.255,4319380,0.0,1.0
2023-01-10,88.54,89.62,86.75,88.86,4165610,88.54,89.62,86.75,88.86,4165610,0.0,1.0
2023-01-11,94.44,94.83,88.864,89.0,7718901,94.44,94.83,88.864,89.0,7718901,0.0,1.0
2023-01-12,98.49,98.95,94.02,95.31,7695221,98.49,98.95,94.02,95.31,7695221,0.0,1.0
2023-01-13,100.37,100.6999,97.42,97.5,6528993,100.37,100.6999,97.42,97.5,6528993,0.0,1.0
2023-01-17,101.27,102.735,99.1,99.915,5496249,101.27,102.735,99.1,99.915,5496249,0.0,1.0
2023-01-18,101.11,103.8001,100.32,101.41,6062224,101.11,103.8001,100.32,101.41,6062224,0.0,1.0
2023-01-19,99.1,100.52,97.57,99.84,4996747,99.1,100.52,97.57,99.84,4996747,0.0,1.0
2023-01-20,101.28,101.37,98.1107,99.01,5104017,101.28,101.37,98.1107,99.01,5104017,0.0,1.0
2023-01-23,105.22,105.38,101.35,101.99,4442688,105.22,105.38,101.35,101.99,4442688,0.0,1.0
2023-01-24,104.13,106.3899,103.82,104.7,3514662,104.13,106.3899,103.82,104.7,3514662,0.0,1.0
2023-01-25,104.44,104.675,99.841,100.36,5169257,104.44,104.675,99.841,100.36,5169257,0.0,1.0
2023-01-26,109.42,109.49,105.675,106.3,5196610,109.42,109.49,105.675,106.3,5196610,0.0,1.0
2023-01-27,115.94,117.12,108.7345,108.86,9548495,115.94,117.12,108.7345,108.86,9548495,0.0,1.0
2023-01-30,109.48,115.08,109.275,114.13,5469927,109.48,115.08,109.275,114.13,5469927,0.0,1.0
2023-01-31,111.11,111.23,108.82,109.48,3867201,111.11,111.23,108.82,109.48,3867201,0.0,1.0
2023-02-01,113.99,114.89,109.83,111.11,4053605,113.99,114.89,109.83,111.11,4053605,0.0,1.0
2023-02-02,118.52,119.85,116.24,116.25,7166921,118.52,119.85,116.24,116.25,7166921,0.0,1.0
2023-02-03,118.7,121.4,115.85,116.04,6130725,118.7,121.4,115.85,116.04,6130725,0.0,1.0
2023-02-06,118.35,119.3335,116.81,117.41,3204147,118.35,119.3335,116.81,117.41,3204147,0.0,1.0
2023-02-07,119.69,120.21,115.1379,117.91,4397729,119.69,120.21,115.1379,117.91,4397729,0.0,1.0
2023-02-08,116.36,119.81,115.57,119.39,3605405,116.36,119.81,115.57,119.39,3605405,0.0,1.0
2023-02-09,114.94,119.28,114.52,118.0,4508691,114.94,119.28,114.52,118.0,4508691,0.0,1.0
2023-02-10,108.87,113.36,106.5383,112.25,6463548,108.87,113.36,106.5383,112.25,6463548,0.0,1.0
2023-02-13,116.42,116.9,109.81,110.0,7657239,116.42,116.9,109.81,110.0,7657239,0.0,1.0
2023-02-14,120.87,121.32,115.2,116.29,17145033,120.87,121.32,115.2,116.29,17145033,0.0,1.0
2023-02-15,137.01,138.7499,129.85,130.0,32502208,137.01,138.7499,129.85,130.0,32502208,0.0,1.0
2023-02-16,139.42,144.63,134.73,135.65,18705822,139.42,144.63,134.73,135.65,18705822,0.0,1.0
2023-02-17,131.6,138.4,130.73,137.435,11386744,131.6,138.4,130.73,137.435,11386744,0.0,1.0
2023-02-21,128.78,132.85,128.145,129.77,6618673,128.78,132.85,128.145,129.77,6618673,0.0,1.0
2023-02-22,127.21,128.88,124.55,128.14,5758987,127.21,128.88,124.55,128.14,5758987,0.0,1.0
2023-02-23,125.52,128.85,121.92,128.21,7013484,125.52,128.85,121.92,128.21,7013484,0.0,1.0
2023-02-24,122.78,124.8499,120.1914,123.04,5119777,122.78,124.8499,120.1914,123.04,5119777,0.0,1.0
2023-02-27,123.53,125.06,122.73,123.95,5011368,123.53,125.06,122.73,123.95,5011368,0.0,1.0
2023-02-28,123.28,126.3843,123.03,125.11,7317099,123.28,126.3843,123.03,125.11,7317099,0.0,1.0
2023-03-01,120.83,123.3,120.3901,122.375,4645027,120.83,123.3,120.3901,122.375,4645027,0.0,1.0
2023-03-02,122.38,123.26,119.36,119.67,4089401,122.38,123.26,119.36,119.67,4089401,0.0,1.0
2023-03-03,125.73,125.87,122.7,123.18,5499352,125.73,125.87,122.7,123.18,5499352,0.0,1.0
2023-03-06,126.33,129.4399,125.28,126.355,5292491,126.33,129.4399,125.28,126.355,5292491,0.0,1.0
2023-03-07,126.94,130.85,125.5,125.74,5590811,126.94,130.85,125.5,125.74,5590811,0.0,1.0
2023-03-08,125.0,127.66,124.74,126.9,3290816,125.0,127.66,124.74,126.9,3290816,0.0,1.0
2023-03-09,119.84,125.2,119.71,125.06,6147726,119.84,125.2,119.71,125.06,6147726,0.0,1.0
2023-03-10,118.3,121.44,115.85,119.735,5254762,118.3,121.44,115.85,119.735,5254762,0.0,1.0
2023-03-13,115.96,117.9,113.66,115.722,5282014,115.96,117.9,113.66,115.722,5282014,0.0,1.0
2023-03-14,116.36,119.1,114.91,118.94,5416449,116.36,119.1,114.91,118.94,5416449,0.0,1.0
2023-03-15,113.58,114.32,111.51,113.86,6305075,113.58,114.32,111.51,113.86,6305075,0.0,1.0
2023-03-16,119.99,120.06,113.51,113.95,7697232,119.99,120.06,113.51,113.95,7697232,0.0,1.0
2023-03-17,118.15,119.96,116.55,119.715,5513629,118.15,119.96,116.55,119.715,5513629,0.0,1.0
2023-03-20,118.4,119.02,116.6254,118.06,3997686,118.4,119.02,116.6254,118.06,3997686,0.0,1.0
2023-03-21,123.69,124.43,119.85,120.0,5374445,123.69,124.43,119.85,120.0,5374445,0.0,1.0
2023-03-22,121.17,125.43,121.0,123.89,3971064,121.17,125.43,121.0,123.89,3971064,0.0,1.0
2023-03-23,120.3,124.66,118.33,122.51,4028510,120.3,124.66,118.33,122.51,4028510,0.0,1.0
2023-03-24,116.92,119.7,115.39,119.5,4292384,116.92,119.7,115.39,119.5,4292384,0.0,1.0
2023-03-27,117.91,119.274,116.74,117.99,2819623,117.91,119.274,116.74,117.99,2819623,0.0,1.0
2023-03-28,116.61,118.31,116.015,117.97,2941034,116.61,118.31,116.015,117.97,2941034,0.0,1.0
2023-03-29,118.8,119.19,117.1506,118.34,2711505,118.8,119.19,117.1506,118.34,2711505,0.0,1.0
2023-03-30,122.28,122.65,120.11,120.8,5437927,122.28,122.65,120.11,120.8,5437927,0.0,1.0
2023-03-31,124.4,125.94,122.8,123.3,5533754,124.4,125.94,122.8,123.3,5533754,0.0,1.0
2023-04-03,121.46,123.09,119.7107,123.0,4230612,121.46,123.09,119.7107,123.0,4230612,0.0,1.0
2023-04-04,118.46,122.06,118.21,121.68,3349254,118.46,122.06,118.21,121.68,3349254,0.0,1.0
2023-04-05,115.34,117.87,111.49,117.87,6737046,115.34,117.87,111.49,117.87,6737046,0.0,1.0
2023-04-06,109.69,113.415,107.66,113.34,14400096,109.69,113.415,107.66,113.34,14400096,0.0,1.0
2023-04-10,112.6,112.63,108.4001,108.69,5406420,112.6,112.63,108.4001,108.69,5406420,0.0,1.0
2023-04-11,114.25,114.8,112.59,113.56,4845428,114.25,114.8,112.59,113.56,4845428,0.0,1.0
2023-04-12,112.42,115.84,111.4,114.8,6068699,112.42,115.84,111.4,114.8,6068699,0.0,1.0
2023-04-13,113.95,114.4,112.81,113.18,3878120,113.95,114.4,112.81,113.18,3878120,0.0,1.0
2023-04-14,114.65,115.12,113.02,113.89,3415241,114.65,115.12,113.02,113.89,3415241,0.0,1.0
2023-04-17,116.17,116.18,114.59,115.42,3248180,116.17,116.18,114.59,115.42,3248180,0.0,1.0
2023-04-18,119.19,121.32,118.1,119.83,7162212,119.19,121.32,118.1,119.83,7162212,0.0,1.0
2023-04-19,120.1,120.37,117.64,118.145,3309716,120.1,120.37,117.64,118.145,3309716,0.0,1.0
2023-04-20,118.4,119.7,117.82,118.37,4369652,118.4,119.7,117.82,118.37,4369652,0.0,1.0
2023-04-21,115.5,115.75,112.02,114.955,7357782,115.5,115.75,112.02,114.955,7357782,0.0,1.0
2023-04-24,116.12,116.4,114.51,115.53,3240439,116.12,116.4,114.51,115.53,3240439,0.0,1.0
2023-04-25,112.505,115.43,112.47,115.31,3659730,112.505,115.43,112.47,115.31,3659730,0.0,1.0
2023-04-26,113.68,114.6,113.2,113.5,3587710,113.68,114.6,113.2,113.5,3587710,0.0,1.0
2023-04-27,115.25,115.85,112.2867,114.44,3870525,115.25,115.85,112.2867,114.44,3870525,0.0,1.0
2023-04-28,119.67,120.47,113.0,114.6,4974339,119.67,120.47,113.0,114.6,4974339,0.0,1.0
2023-05-01,121.42,122.65,118.98,119.26,4830645,121.42,122.65,118.98,119.26,4830645,0.0,1.0
2023-05-02,120.58,121.7,117.94,120.24,4861759,120.58,121.7,117.94,120.24,4861759,0.0,1.0
2023-05-03,118.86,121.19,117.97,120.85,3687660,118.86,121.19,117.97,120.85,3687660,0.0,1.0
2023-05-04,117.63,119.17,116.18,118.94,4939904,117.63,119.17,116.18,118.94,4939904,0.0,1.0
2023-05-05,119.9,120.3,116.93,120.01,6624644,119.9,120.3,116.93,120.01,6624644,0.0,1.0
2023-05-08,125.65,127.555,122.98,123.16,10142902,125.65,127.555,122.98,123.16,10142902,0.0,1.0
2023-05-09,127.07,128.96,125.01,126.6,15410317,127.07,128.96,125.01,126.6,15410317,0.0,1.0
2023-05-10,113.19,115.51,109.37,109.85,34191000,113.19,115.51,109.37,109.85,34191000,0.0,1.0
2023-05-11,111.2,114.46,111.04,113.14,9579405,111.2,114.46,111.04,113.14,9579405,0.0,1.0
2023-05-12,105.275,111.56,104.21,111.36,14768544,105.275,111.56,104.21,111.36,14768544,0.0,1.0
2023-05-15,105.78,106.15,103.55,105.06,5422484,105.78,106.15,103.55,105.06,5422484,0.0,1.0
2023-05-16,105.41,107.58,104.3,105.72,5593052,105.41,107.58,104.3,105.72,5593052,0.0,1.0
2023-05-17,108.33,109.9297,104.94,106.07,6887413,108.33,109.9297,104.94,106.07,6887413,0.0,1.0
2023-05-18,111.87,112.34,108.34,108.34,6945927,111.87,112.34,108.34,108.34,6945927,0.0,1.0
2023-05-19,107.38,110.82,106.645,110.82,9203689,107.38,110.82,106.645,110.82,9203689,0.0,1.0
2023-05-22,109.93,110.73,106.2,106.26,7350588,109.93,110.73,106.2,106.26,7350588,0.0,1.0
2023-05-23,106.25,109.7061,105.67,109.0,6498151,106.25,109.7061,105.67,109.0,6498151,0.0,1.0
2023-05-24,105.71,106.59,103.8201,105.46,5371655,105.71,106.59,103.8201,105.46,5371655,0.0,1.0
2023-05-25,104.42,106.52,103.74,106.1,4834459,104.42,106.52,103.74,106.1,4834459,0.0,1.0
2023-05-26,106.81,107.615,104.99,105.18,4680146,106.81,107.615,104.99,105.18,4680146,0.0,1.0
2023-05-30,107.19,108.7887,106.02,107.725,5460117,107.19,108.7887,106.02,107.725,5460117,0.0,1.0
2023-05-31,109.77,110.095,103.74,105.6,10162580,109.77,110.095,103.74,105.6,10162580,0.0,1.0
2023-06-01,112.16,113.54,109.11,109.84,6644088,112.16,113.54,109.11,109.84,6644088,0.0,1.0
2023-06-02,118.06,118.45,112.93,112.93,10149972,118.06,118.45,112.93,112.93,10149972,0.0,1.0
2023-06-05,115.69,116.595,112.315,115.12,8324362,115.69,116.595,112.315,115.12,8324362,0.0,1.0
2023-06-06,117.3,119.09,115.41,115.92,5025661,117.3,119.09,115.41,115.92,5025661,0.0,1.0
2023-06-07,116.55,120.16,115.92,118.14,4637584,116.55,120.16,115.92,118.14,4637584,0.0,1.0
2023-06-08,115.5,116.33,113.58,114.97,4435440,115.5,116.33,113.58,114.97,4435440,0.0,1.0
2023-06-09,117.86,122.74,117.45,120.25,7430877,117.86,122.74,117.45,120.25,7430877,0.0,1.0
2023-06-12,124.59,125.0,118.88,119.365,7880981,124.59,125.0,118.88,119.365,7880981,0.0,1.0
2023-06-13,124.9,125.74,123.22,124.61,5276791,124.9,125.74,123.22,124.61,5276791,0.0,1.0
2023-06-14,125.14,126.3862,122.765,125.39,5696699,125.14,126.3862,122.765,125.39,5696699,0.0,1.0
2023-06-15,127.85,128.3799,122.75,122.96,5599370,127.85,128.3799,122.75,122.96,5599370,0.0,1.0
2023-06-16,128.68,129.2,126.79,128.68,6894180,128.68,129.2,126.79,128.68,6894180,0.0,1.0
2023-06-20,126.45,127.63,124.395,126.37,5384674,126.45,127.63,124.395,126.37,5384674,0.0,1.0
2023-06-21,127.46,129.26,125.09,125.09,4711852,127.46,129.26,125.09,125.09,4711852,0.0,1.0
2023-06-22,127.96,128.62,125.35,126.58,3940483,127.96,128.62,125.35,126.58,3940483,0.0,1.0
2023-06-23,124.73,126.8,124.0,125.99,5799995,124.73,126.8,124.0,125.99,5799995,0.0,1.0
2023-06-26,123.13,126.7,122.8,122.9,3645763,123.13,126.7,122.8,122.9,3645763,0.0,1.0
2023-06-27,127.89,128.17,123.32,124.41,4507674,127.89,128.17,123.32,124.41,4507674,0.0,1.0
2023-06-28,127.63,131.88,126.17,127.39,6130392,127.63,131.88,126.17,127.39,6130392,0.0,1.0
2023-06-29,125.1,128.0,123.42,127.64,4241977,125.1,128.0,123.42,127.64,4241977,0.0,1.0
2023-06-30,128.16,131.14,127.02,127.25,4604635,128.16,131.14,127.02,127.25,4604635,0.0,1.0
2023-07-03,132.35,134.27,129.23,129.28,5001785,132.35,134.27,129.23,129.28,5001785,0.0,1.0
2023-07-05,131.69,132.95,130.535,131.845,3429919,131.69,132.95,130.535,131.845,3429919,0.0,1.0
2023-07-06,128.16,129.3229,126.06,129.17,3736527,128.16,129.3229,126.06,129.17,3736527,0.0,1.0
2023-07-07,130.32,131.62,128.06,128.16,3149193,130.32,131.62,128.06,128.16,3149193,0.0,1.0
2023-07-10,131.71,133.339,129.61,130.18,4051952,131.71,133.339,129.61,130.18,4051952,0.0,1.0
2023-07-11,137.54,138.09,128.77,129.45,10045591,137.54,138.09,128.77,129.45,10045591,0.0,1.0
2023-07-12,137.02,140.32,135.52,139.35,5583563,137.02,140.32,135.52,139.35,5583563,0.0,1.0
2023-07-13,140.09,140.6,137.3,138.96,5532320,140.09,140.6,137.3,138.96,5532320,0.0,1.0
2023-07-14,143.34,143.57,139.69,140.25,6728498,143.34,143.57,139.69,140.25,6728498,0.0,1.0
2023-07-17,145.36,147.4,142.29,142.29,5755755,145.36,147.4,142.29,142.29,5755755,0.0,1.0
2023-07-18,146.53,147.5399,143.75,144.0,4124895,146.53,147.5399,143.75,144.0,4124895,0.0,1.0
2023-07-19,145.535,147.6746,144.19,145.75,4968555,145.535,147.6746,144.19,145.75,4968555,0.0,1.0
2023-07-20,145.28,146.27,143.5,143.59,4246295,145.28,146.27,143.5,143.59,4246295,0.0,1.0
2023-07-21,148.77,149.99,146.91,147.0,11813010,148.77,149.99,146.91,147.0,11813010,0.0,1.0
2023-07-24,147.62,148.29,144.18,147.06,4373201,147.62,148.29,144.18,147.06,4373201,0.0,1.0
2023-07-25,148.65,150.78,147.46,147.61,4121251,148.65,150.78,147.46,147.61,4121251,0.0,1.0
2023-07-26,150.17,150.27,147.09,147.83,4055506,150.17,150.27,147.09,147.83,4055506,0.0,1.0
2023-07-27,148.5,153.175,147.555,151.89,5425994,148.5,153.175,147.555,151.89,5425994,0.0,1.0
2023-07-28,153.33,154.49,150.21,150.23,4164344,153.33,154.49,150.21,150.23,4164344,0.0,1.0
2023-07-31,152.19,154.95,151.55,153.86,4459756,152.19,154.95,151.55,153.86,4459756,0.0,1.0
2023-08-01,148.91,150.4196,148.03,149.62,4524604,148.91,150.4196,148.03,149.62,4524604,0.0,1.0
2023-08-02,144.56,147.115,143.19,146.45,7030997,144.56,147.115,143.19,146.45,7030997,0.0,1.0
2023-08-03,140.88,143.1025,139.75,140.94,11483818,140.88,143.1025,139.75,140.94,11483818,0.0,1.0
2023-08-04,140.17,145.32,137.62,140.47,8623302,140.17,145.32,137.62,140.47,8623302,0.0,1.0
2023-08-07,143.2,144.0,138.79,142.0,4079123,143.2,144.0,138.79,142.0,4079123,0.0,1.0
2023-08-08,139.55,140.52,137.03,140.52,4685767,139.55,140.52,137.03,140.52,4685767,0.0,1.0
2023-08-09,137.87,140.55,137.33,140.14,3389682,137.87,140.55,137.33,140.14,3389682,0.0,1.0
2023-08-10,135.97,140.97,135.65,139.87,3437587,135.97,140.97,135.65,139.87,3437587,0.0,1.0
2023-08-11,133.68,134.26,131.7,134.15,4412738,133.68,134.26,131.7,134.15,4412738,0.0,1.0
2023-08-14,133.24,133.79,131.74,133.56,3373839,133.24,133.79,131.74,133.56,3373839,0.0,1.0
2023-08-15,129.85,132.81,129.73,132.5,3970461,129.85,132.81,129.73,132.5,3970461,0.0,1.0
2023-08-16,128.83,130.15,128.4,129.0,3336853,128.83,130.15,128.4,129.0,3336853,0.0,1.0
2023-08-17,127.99,129.6,127.3706,129.22,3908528,127.99,129.6,127.3706,129.22,3908528,0.0,1.0
2023-08-18,125.06,126.08,123.38,124.93,5963616,125.06,126.08,123.38,124.93,5963616,0.0,1.0
2023-08-21,124.0,126.54,123.49,126.155,4875979,124.0,126.54,123.49,126.155,4875979,0.0,1.0
2023-08-22,127.08,127.24,124.0008,124.25,4946032,127.08,127.24,124.0008,124.25,4946032,0.0,1.0
2023-08-23,128.13,129.185,126.4,126.9,4605440,128.13,129.185,126.4,126.9,4605440,0.0,1.0
2023-08-24,124.72,128.84,124.64,128.23,2980820,124.72,128.84,124.64,128.23,2980820,0.0,1.0
2023-08-25,125.79,126.6,124.19,125.04,2415159,125.79,126.6,124.19,125.04,2415159,0.0,1.0
2023-08-28,126.155,127.0,124.95,127.0,2348537,126.155,127.0,124.95,127.0,2348537,0.0,1.0
2023-08-29,132.25,132.88,126.0,126.55,5622866,132.25,132.88,126.0,126.55,5622866,0.0,1.0
2023-08-30,130.61,132.45,129.31,130.47,4709893,130.61,132.45,129.31,130.47,4709893,0.0,1.0
2023-08-31,131.55,132.44,129.81,130.6,3860311,131.55,132.44,129.81,130.6,3860311,0.0,1.0
2023-09-01,132.69,134.5,131.33,133.7,4517786,132.69,134.5,131.33,133.7,4517786,0.0,1.0
2023-09-05,142.29,144.26,139.8,141.15,21052754,142.29,144.26,139.8,141.15,21052754,0.0,1.0
2023-09-06,141.77,143.22,140.2663,140.78,7114436,141.77,143.22,140.2663,140.78,7114436,0.0,1.0
2023-09-07,143.27,144.25,139.01,139.25,7928238,143.27,144.25,139.01,139.25,7928238,0.0,1.0
2023-09-08,145.82,146.85,143.18,143.94,9329068,145.82,146.85,143.18,143.94,9329068,0.0,1.0
2023-09-11,147.33,148.25,144.86,146.22,7178964,147.33,148.25,144.86,146.22,7178964,0.0,1.0
2023-09-12,147.5,151.155,146.82,146.88,7342691,147.5,151.155,146.82,146.88,7342691,0.0,1.0
2023-09-13,144.715,147.0,143.605,146.0,7893268,144.715,147.0,143.605,146.0,7893268,0.0,1.0
2023-09-14,144.12,145.72,141.69,144.61,8365548,144.12,145.72,141.69,144.61,8365548,0.0,1.0
2023-09-15,142.75,144.95,142.1,143.585,74788474,142.75,144.95,142.1,143.585,74788474,0.0,1.0
2023-09-18,142.55,144.4,141.19,141.93,7351442,142.55,144.4,141.19,141.93,7351442,0.0,1.0
2023-09-19,141.85,142.57,139.77,141.86,6675517,141.85,142.57,139.77,141.86,6675517,0.0,1.0
2023-09-20,138.01,143.27,137.95,142.76,5192076,138.01,143.27,137.95,142.76,5192076,0.0,1.0
2023-09-21,132.75,135.98,132.39,135.555,8515389,132.75,135.98,132.39,135.555,8515389,0.0,1.0
2023-09-22,132.2,134.1842,131.12,133.71,4279181,132.2,134.1842,131.12,133.71,4279181,0.0,1.0
2023-09-25,134.14,134.25,130.8,130.8,4154503,134.14,134.25,130.8,130.8,4154503,0.0,1.0
2023-09-26,132.28,133.94,131.17,132.78,4194040,132.28,133.94,131.17,132.78,4194040,0.0,1.0
2023-09-27,134.03,134.9,131.22,133.8,3771335,134.03,134.9,131.22,133.8,3771335,0.0,1.0
2023-09-28,136.47,138.23,132.8801,133.65,4058877,136.47,138.23,132.8801,133.65,4058877,0.0,1.0
2023-09-29,137.21,141.075,136.36,138.05,4782071,137.21,141.075,136.36,138.05,4782071,0.0,1.0
2023-10-02,136.56,138.0,135.36,136.55,3489091,136.56,138.0,135.36,136.55,3489091,0.0,1.0
2023-10-03,127.73,133.41,126.49,132.17,9019737,127.73,133.41,126.49,132.17,9019737,0.0,1.0
2023-10-04,127.41,130.22,127.295,128.75,5822033,127.41,130.22,127.295,128.75,5822033,0.0,1.0
2023-10-05,124.99,126.62,121.67,126.54,7630208,124.99,126.62,121.67,126.54,7630208,0.0,1.0
2023-10-06,126.36,127.4,122.02,123.0,5153662,126.36,127.4,122.02,123.0,5153662,0.0,1.0
2023-10-09,127.77,127.92,121.81,124.0,5092037,127.77,127.92,121.81,124.0,5092037,0.0,1.0
2023-10-10,131.59,132.78,126.95,127.69,5114703,131.59,132.78,126.95,127.69,5114703,0.0,1.0
2023-10-11,130.0,132.69,128.52,132.12,3456474,130.0,132.69,128.52,132.12,3456474,0.0,1.0
2023-10-12,125.97,130.41,124.82,130.29,4023286,125.97,130.41,124.82,130.29,4023286,0.0,1.0
2023-10-13,124.08,129.84,123.55,127.61,4929464,124.08,129.84,123.55,127.61,4929464,0.0,1.0
2023-10-16,125.19,126.76,124.1858,125.19,2706050,125.19,126.76,124.1858,125.19,2706050,0.0,1.0
2023-10-17,125.71,126.7799,122.66,123.76,3073583,125.71,126.7799,122.66,123.76,3073583,0.0,1.0
2023-10-18,122.17,124.35,121.72,123.02,4098435,122.17,124.35,121.72,123.02,4098435,0.0,1.0
2023-10-19,119.97,123.48,119.33,122.39,4374408,119.97,123.48,119.33,122.39,4374408,0.0,1.0
2023-10-20,116.49,119.92,116.08,119.49,6195537,116.49,119.92,116.08,119.49,6195537,0.0,1.0
2023-10-23,120.39,122.525,115.55,116.48,5442484,120.39,122.525,115.55,116.48,5442484,0.0,1.0
2023-10-24,122.01,123.17,120.57,121.18,3651605,122.01,123.17,120.57,121.18,3651605,0.0,1.0
2023-10-25,118.5,120.75,118.32,120.75,4844458,118.5,120.75,118.32,120.75,4844458,0.0,1.0
2023-10-26,115.47,119.5475,114.4,118.14,5217503,115.47,119.5475,114.4,118.14,5217503,0.0,1.0
2023-10-27,114.09,116.745,113.235,116.21,5201552,114.09,116.745,113.235,116.21,5201552,0.0,1.0
2023-10-30,116.95,118.59,115.35,117.15,5218039,116.95,118.59,115.35,117.15,5218039,0.0,1.0
2023-10-31,118.29,118.69,114.91,117.13,4647399,118.29,118.69,114.91,117.13,4647399,0.0,1.0
2023-11-01,119.47,119.89,116.66,118.25,9336533,119.47,119.89,116.66,118.25,9336533,0.0,1.0
2023-11-02,115.5,122.74,114.1,122.51,14053455,115.5,122.74,114.1,122.51,14053455,0.0,1.0
2023-11-03,122.64,123.45,117.38,117.98,9020387,122.64,123.45,117.38,117.98,9020387,0.0,1.0
2023-11-06,118.17,123.93,116.85,123.215,7701997,118.17,123.93,116.85,123.215,7701997,0.0,1.0
2023-11-07,121.08,122.18,118.1,118.25,5163900,121.08,122.18,118.1,118.25,5163900,0.0,1.0
2023-11-08,117.66,121.2,116.1787,119.43,7813986,117.66,121.2,116.1787,119.43,7813986,0.0,1.0
2023-11-09,115.52,119.53,115.2,118.35,5519622,115.52,119.53,115.2,118.35,5519622,0.0,1.0
2023-11-10,118.15,118.54,114.17,114.525,4775350,118.15,118.54,114.17,114.525,4775350,0.0,1.0
2023-11-13,119.15,119.86,117.4013,117.51,3408800,119.15,119.86,117.4013,117.51,3408800,0.0,1.0
2023-11-14,126.68,127.12,121.51,122.355,8405215,126.68,127.12,121.51,122.355,8405215,0.0,1.0
2023-11-15,128.35,131.62,127.0606,128.0,6851426,128.35,131.62,127.0606,128.0,6851426,0.0,1.0
2023-11-16,126.28,128.4,125.31,127.12,4177338,126.28,128.4,125.31,127.12,4177338,0.0,1.0
2023-11-17,127.15,127.97,125.45,126.65,3796137,127.15,127.97,125.45,126.65,3796137,0.0,1.0
2023-11-20,129.7,130.95,127.01,127.4,4645935,129.7,130.95,127.01,127.4,4645935,0.0,1.0
2023-11-21,126.82,128.05,124.93,128.0,4587125,126.82,128.05,124.93,128.0,4587125,0.0,1.0
2023-11-22,129.04,130.58,127.71,127.75,3974609,129.04,130.58,127.71,127.75,3974609,0.0,1.0
2023-11-24,128.37,129.5899,127.78,129.05,2058920,128.37,129.5899,127.78,129.05,2058920,0.0,1.0
2023-11-27,129.0,129.56,125.85,127.5,4408422,129.0,129.56,125.85,127.5,4408422,0.0,1.0
2023-11-28,127.56,129.54,125.85,128.79,4024433,127.56,129.54,125.85,128.79,4024433,0.0,1.0
2023-11-29,126.48,129.583,126.0598,127.0,4615425,126.48,129.583,126.0598,127.0,4615425,0.0,1.0
2023-11-30,126.34,128.13,125.085,127.0,5956297,126.34,128.13,125.085,127.0,5956297,0.0,1.0
2023-12-01,135.02,135.42,125.4,125.5,7424812,135.02,135.42,125.4,125.5,7424812,0.0,1.0
2023-12-04,133.7,136.75,132.72,134.0,5263394,133.7,136.75,132.72,134.0,5263394,0.0,1.0
2023-12-05,133.71,135.705,132.66,132.68,4202219,133.71,135.705,132.66,132.68,4202219,0.0,1.0
2023-12-06,135.31,138.48,135.14,135.59,4810915,135.31,138.48,135.14,135.59,4810915,0.0,1.0
2023-12-07,139.84,141.16,135.43,135.51,7108552,139.84,141.16,135.43,135.51,7108552,0.0,1.0
2023-12-08,140.68,141.54,137.8,138.19,4411181,140.68,141.54,137.8,138.19,4411181,0.0,1.0
2023-12-11,142.91,144.5,140.85,141.36,4560543,142.91,144.5,140.85,141.36,4560543,0.0,1.0
2023-12-12,140.55,141.06,137.58,137.9,6823194,140.55,141.06,137.58,137.9,6823194,0.0,1.0
2023-12-13,144.51,144.94,140.34,142.95,6673909,144.51,144.94,140.34,142.95,6673909,0.0,1.0
2023-12-14,147.26,149.92,144.98,145.0,9568622,147.26,149.92,144.98,145.0,9568622,0.0,1.0
2023-12-15,146.6,148.73,145.86,147.26,8239015,146.6,148.73,145.86,147.26,8239015,0.0,1.0
2023-12-18,147.5,148.46,146.12,147.16,4175159,147.5,148.46,146.12,147.16,4175159,0.0,1.0
2023-12-19,146.91,148.61,146.68,147.5,5054417,146.91,148.61,146.68,147.5,5054417,0.0,1.0
2023-12-20,141.07,146.5,140.65,146.5,5718006,141.07,146.5,140.65,146.5,5718006,0.0,1.0
2023-12-21,142.09,143.49,140.31,142.37,3318535,142.09,143.49,140.31,142.37,3318535,0.0,1.0
2023-12-22,140.8,142.51,139.73,141.88,2937363,140.8,142.51,139.73,141.88,2937363,0.0,1.0
2023-12-26,138.72,141.0,137.77,141.0,4384804,138.72,141.0,137.77,141.0,4384804,0.0,1.0
2023-12-27,136.55,139.135,136.05,139.135,3979570,136.55,139.135,136.05,139.135,3979570,0.0,1.0
2023-12-28,137.0,137.19,135.695,136.55,2770816,137.0,137.19,135.695,136.55,2770816,0.0,1.0
2023-12-29,136.14,137.87,135.43,136.71,3076112,136.14,137.87,135.43,136.71,3076112,0.0,1.0
2024-01-02,134.48,135.6,133.34,134.43,3485247,134.48,135.6,133.34,134.43,3485247,0.0,1.0
2024-01-03,133.42,134.54,130.82,132.71,4266614,133.42,134.54,130.82,132.71,4266614,0.0,1.0
2024-01-04,133.72,137.0344,132.5,132.86,4056898,133.72,137.0344,132.5,132.86,4056898,0.0,1.0
2024-01-05,135.98,136.65,133.895,134.25,3977632,135.98,136.65,133.895,134.25,3977632,0.0,1.0
2024-01-08,140.08,140.25,136.61,137.31,4179708,140.08,140.25,136.61,137.31,4179708,0.0,1.0
2024-01-09,139.53,139.54,137.79,138.52,3560892,139.53,139.54,137.79,138.52,3560892,0.0,1.0
2024-01-10,139.76,140.825,138.7,139.2,2492691,139.76,140.825,138.7,139.2,2492691,0.0,1.0
2024-01-11,139.45,141.2,137.55,140.71,2383518,139.45,141.2,137.55,140.71,2383518,0.0,1.0
2024-01-12,137.14,140.99,137.13,139.35,2481982,137.14,140.99,137.13,139.35,2481982,0.0,1.0
2024-01-16,135.02,136.0,133.67,135.9,5514773,135.02,136.0,133.67,135.9,5514773,0.0,1.0
2024-01-17,134.98,135.09,131.1,132.84,3039656,134.98,135.09,131.1,132.84,3039656,0.0,1.0
2024-01-18,137.04,139.535,135.225,137.0,5273027,137.04,139.535,135.225,137.0,5273027,0.0,1.0
2024-01-19,139.93,140.285,136.32,138.6,4089098,139.93,140.285,136.32,138.6,4089098,0.0,1.0
2024-01-22,142.01,144.05,140.9,141.155,4482914,142.01,144.05,140.9,141.155,4482914,0.0,1.0
2024-01-23,142.3,143.93,140.52,142.75,3882149,142.3,143.93,140.52,142.75,3882149,0.0,1.0
2024-01-24,141.19,144.1,139.58,143.81,4417904,141.19,144.1,139.58,143.81,4417904,0.0,1.0
2024-01-25,142.11,143.29,140.3679,143.2,3677549,142.11,143.29,140.3679,143.2,3677549,0.0,1.0
2024-01-26,149.62,151.53,141.49,142.11,11342568,149.62,151.53,141.49,142.11,11342568,0.0,1.0
2024-01-29,152.7,153.38,148.54,150.0,5316315,152.7,153.38,148.54,150.0,5316315,0.0,1.0
2024-01-30,149.44,151.03,148.68,150.54,3884021,149.44,151.03,148.68,150.54,3884021,0.0,1.0
2024-01-31,144.14,148.74,143.92,148.645,4126572,144.14,148.74,143.92,148.645,4126572,0.0,1.0
2024-02-01,146.49,146.85,143.65,144.8,3416682,146.49,146.85,143.65,144.8,3416682,0.0,1.0
2024-02-02,146.55,148.08,141.2401,143.99,4252797,146.55,148.08,141.2401,143.99,4252797,0.0,1.0
2024-02-05,144.78,146.4,142.68,146.09,3010888,144.78,146.4,142.68,146.09,3010888,0.0,1.0
2024-02-06,144.53,145.13,142.9517,145.1,3697593,144.53,145.13,142.9517,145.1,3697593,0.0,1.0
2024-02-07,147.55,148.77,143.86,145.12,4214118,147.55,148.77,143.86,145.12,4214118,0.0,1.0
2024-02-08,150.54,150.67,148.06,149.25,3508283,150.54,150.67,148.06,149.25,3508283,0.0,1.0
2024-02-09,147.595,148.68,145.18,145.84,5006763,147.595,148.68,145.18,145.84,5006763,0.0,1.0
2024-02-12,153.8,157.345,148.34,148.68,7909487,153.8,157.345,148.34,148.68,7909487,0.0,1.0
2024-02-13,150.82,153.02,148.58,149.21,11801679,150.82,153.02,148.58,149.21,11801679,0.0,1.0
2024-02-14,148.2,149.53,142.57,146.16,16021806,148.2,149.53,142.57,146.16,16021806,0.0,1.0
2024-02-15,157.69,158.27,148.75,148.91,11922986,157.69,158.27,148.75,148.91,11922986,0.0,1.0
2024-02-16,152.51,156.1,151.78,156.1,6520114,152.51,156.1,151.78,156.1,6520114,0.0,1.0
2024-02-20,148.15,150.68,145.88,150.31,5229688,148.15,150.68,145.88,150.31,5229688,0.0,1.0
2024-02-21,149.24,149.26,145.396,145.98,4570787,149.24,149.26,145.396,145.98,4570787,0.0,1.0
2024-02-22,155.26,155.7,150.265,151.02,6115025,155.26,155.7,150.265,151.02,6115025,0.0,1.0
2024-02-23,152.66,155.3,150.825,153.27,4851068,152.66,155.3,150.825,153.27,4851068,0.0,1.0
2024-02-26,149.27,150.18,148.56,149.96,5277943,149.27,150.18,148.56,149.96,5277943,0.0,1.0
2024-02-27,152.06,152.47,149.23,150.0,4623715,152.06,152.47,149.23,150.0,4623715,0.0,1.0
2024-02-28,153.43,154.9,151.79,152.03,4329074,153.43,154.9,151.79,152.03,4329074,0.0,1.0
2024-02-29,157.47,160.0,153.22,153.4,8002291,157.47,160.0,153.22,153.4,8002291,0.0,1.0
2024-03-01,159.72,160.98,156.8106,157.23,5367283,159.72,160.98,156.8106,157.23,5367283,0.0,1.0
2024-03-04,158.09,163.015,157.93,159.9,4403219,158.09,163.015,157.93,159.9,4403219,0.0,1.0
2024-03-05,159.33,159.98,156.14,157.2,4714293,159.33,159.98,156.14,157.2,4714293,0.0,1.0
2024-03-06,163.87,164.59,160.07,160.1,5167916,163.87,164.59,160.07,160.1,5167916,0.0,1.0
2024-03-07,163.54,165.385,162.24,165.0,3810295,163.54,165.385,162.24,165.0,3810295,0.0,1.0
2024-03-08,164.91,168.19,163.48,166.0,4105743,164.91,168.19,163.48,166.0,4105743,0.0,1.0
2024-03-11,162.99,164.26,161.975,163.76,3144453,162.99,164.26,161.975,163.76,3144453,0.0,1.0
2024-03-12,166.67,167.0,162.73,163.0,3940295,166.67,167.0,162.73,163.0,3940295,0.0,1.0
2024-03-13,164.76,168.0,160.69,162.42,7392029,164.76,168.0,160.69,162.42,7392029,0.0,1.0
2024-03-14,166.44,166.7199,162.72,165.74,4879709,166.44,166.7199,162.72,165.74,4879709,0.0,1.0
2024-03-15,160.64,166.5225,160.16,166.39,7153845,160.64,166.5225,160.16,166.39,7153845,0.0,1.0
2024-03-18,161.86,162.87,160.6,161.945,4296942,161.86,162.87,160.6,161.945,4296942,0.0,1.0
2024-03-19,161.79,164.0999,161.055,161.49,3420732,161.79,164.0999,161.055,161.49,3420732,0.0,1.0
2024-03-20,164.71,165.75,162.265,162.39,4766298,164.71,165.75,162.265,162.39,4766298,0.0,1.0
2024-03-21,168.18,170.1,165.0,165.81,5986505,168.18,170.1,165.0,165.81,5986505,0.0,1.0
2024-03-22,167.86,168.8,166.6401,167.0,2837023,167.86,168.8,166.6401,167.0,2837023,0.0,1.0
2024-03-25,167.99,169.08,166.28,167.86,3216070,167.99,169.08,166.28,167.86,3216070,0.0,1.0
2024-03-26,167.39,170.0,167.32,169.69,2747663,167.39,170.0,167.32,169.69,2747663,0.0,1.0
2024-03-27,166.41,169.11,165.5,169.11,3921949,166.41,169.11,165.5,169.11,3921949,0.0,1.0
2024-03-28,164.96,167.38,164.59,166.57,3415958,164.96,167.38,164.59,166.57,3415958,0.0,1.0
2024-04-01,163.37,166.72,162.75,166.43,2494146,163.37,166.72,162.75,166.43,2494146,0.0,1.0
2024-04-02,160.11,160.98,158.68,160.95,3998743,160.11,160.98,158.68,160.95,3998743,0.0,1.0
2024-04-03,159.34,161.33,158.58,158.75,2273294,159.34,161.33,158.58,158.75,2273294,0.0,1.0
2024-04-04,158.84,163.65,158.52,161.22,3535186,158.84,163.65,158.52,161.22,3535186,0.0,1.0
2024-04-05,161.77,162.71,158.9,159.15,2225269,161.77,162.71,158.9,159.15,2225269,0.0,1.0
2024-04-08,160.27,161.18,159.29,160.36,2296380,160.27,161.18,159.29,160.36,2296380,0.0,1.0
2024-04-09,162.66,163.205,159.91,161.55,2283271,162.66,163.205,159.91,161.55,2283271,0.0,1.0
2024-04-10,160.28,160.96,158.63,159.63,2478757,160.28,160.96,158.63,159.63,2478757,0.0,1.0
2024-04-11,165.42,166.22,158.9,159.0,3580302,165.42,166.22,158.9,159.0,3580302,0.0,1.0
2024-04-12,159.37,162.7123,158.78,162.42,3700504,159.37,162.7123,158.78,162.42,3700504,0.0,1.0
2024-04-15,155.6,162.9,154.41,161.81,3723317,155.6,162.9,154.41,161.81,3723317,0.0,1.0
2024-04-16,156.66,158.94,155.3,155.83,2728607,156.66,158.94,155.3,155.83,2728607,0.0,1.0
2024-04-17,158.37,159.7,156.41,158.45,3905042,158.37,159.7,156.41,158.45,3905042,0.0,1.0
2024-04-18,160.1,162.94,159.21,159.6,3930357,160.1,162.94,159.21,159.6,3930357,0.0,1.0
2024-04-19,155.01,160.335,154.56,159.54,3904759,155.01,160.335,154.56,159.54,3904759,0.0,1.0
2024-04-22,156.61,157.25,153.765,156.19,3029952,156.61,157.25,153.765,156.19,3029952,0.0,1.0
2024-04-23,160.95,161.14,156.7,157.24,3455413,160.95,161.14,156.7,157.24,3455413,0.0,1.0
2024-04-24,162.84,166.7446,161.09,164.475,3854493,162.84,166.7446,161.09,164.475,3854493,0.0,1.0
2024-04-25,163.01,163.73,159.5,161.51,2401828,163.01,163.73,159.5,161.51,2401828,0.0,1.0
2024-04-26,164.23,165.16,162.77,163.68,2821077,164.23,165.16,162.77,163.68,2821077,0.0,1.0
2024-04-29,162.25,165.5,161.28,164.75,2312554,162.25,165.5,161.28,164.75,2312554,0.0,1.0
2024-04-30,158.57,162.09,158.52,160.56,3017911,158.57,162.09,158.52,160.56,3017911,0.0,1.0
2024-05-01,156.16,160.95,156.0,157.58,2752108,156.16,160.95,156.0,157.58,2752108,0.0,1.0
2024-05-02,158.33,158.4,153.2,157.21,4778430,158.33,158.4,153.2,157.21,4778430,0.0,1.0
2024-05-03,159.71,165.5,159.15,161.81,4529908,159.71,165.5,159.15,161.81,4529908,0.0,1.0
2024-05-06,162.0,162.41,160.17,161.0,2912176,162.0,162.41,160.17,161.0,2912176,0.0,1.0
2024-05-07,159.81,162.88,159.75,161.81,2916232,159.81,162.88,159.75,161.81,2916232,0.0,1.0
2024-05-08,157.9,158.62,155.84,157.1,8236465,157.9,158.62,155.84,157.1,8236465,0.0,1.0
2024-05-09,147.05,150.005,145.5701,146.6,14802560,147.05,150.005,145.5701,146.6,14802560,0.0,1.0
2024-05-10,146.32,148.12,144.63,147.75,5524840,146.32,148.12,144.63,147.75,5524840,0.0,1.0
2024-05-13,149.13,149.24,145.7,147.05,5647508,149.13,149.24,145.7,147.05,5647508,0.0,1.0
2024-05-14,146.7,149.4,146.31,149.4,4167440,146.7,149.4,146.31,149.4,4167440,0.0,1.0
2024-05-15,145.8,147.69,144.75,147.57,5996014,145.8,147.69,144.75,147.57,5996014,0.0,1.0
2024-05-16,147.19,147.79,145.85,146.34,3827765,147.19,147.79,145.85,146.34,3827765,0.0,1.0
2024-05-17,145.66,147.495,145.305,146.81,3279035,145.66,147.495,145.305,146.81,3279035,0.0,1.0
2024-05-20,146.37,146.48,145.21,146.18,3747439,146.37,146.48,145.21,146.18,3747439,0.0,1.0
2024-05-21,144.1,145.71,144.09,145.71,4484983,144.1,145.71,144.09,145.71,4484983,0.0,1.0
2024-05-22,142.71,144.21,142.36,143.94,3190821,142.71,144.21,142.36,143.94,3190821,0.0,1.0
2024-05-23,141.04,143.44,140.82,142.58,3900851,141.04,143.44,140.82,142.58,3900851,0.0,1.0
2024-05-24,144.47,145.97,142.3,142.5,4497760,144.47,145.97,142.3,142.5,4497760,0.0,1.0
2024-05-28,147.01,147.87,145.11,146.0,5741611,147.01,147.87,145.11,146.0,5741611,0.0,1.0
2024-05-29,146.61,147.13,144.7342,144.88,2570900,146.61,147.13,144.7342,144.88,2570900,0.0,1.0
2024-05-30,145.52,147.59,144.41,145.4,3576681,145.52,147.59,144.41,145.4,3576681,0.0,1.0
2024-05-31,144.93,146.43,142.57,145.78,3778585,144.93,146.43,142.57,145.78,3778585,0.0,1.0
2024-06-03,146.25,146.96,144.36,145.74,3843406,146.25,146.96,144.36,145.74,3843406,0.0,1.0
2024-06-04,147.08,147.92,145.44,145.82,3048535,147.08,147.92,145.44,145.82,3048535,0.0,1.0
2024-06-05,145.78,148.7,145.141,147.98,3121512,145.78,148.7,145.141,147.98,3121512,0.0,1.0
2024-06-06,147.0,148.79,145.155,145.51,3463102,147.0,148.79,145.155,145.51,3463102,0.0,1.0
2024-06-07,146.66,147.03,145.38,146.2,2595555,146.66,147.03,145.38,146.2,2595555,0.0,1.0
2024-06-10,148.07,148.32,146.0,146.01,3080317,148.07,148.32,146.0,146.01,3080317,0.0,1.0
2024-06-11,147.75,148.795,146.48,147.97,3285755,147.75,148.795,146.48,147.97,3285755,0.0,1.0
2024-06-12,149.32,150.29,148.621,149.99,3579847,149.32,150.29,148.621,149.99,3579847,0.0,1.0
2024-06-13,146.1,149.0,143.73,148.99,4450397,146.1,149.0,143.73,148.99,4450397,0.0,1.0
2024-06-14,145.97,146.05,144.28,145.5,2754612,145.97,146.05,144.28,145.5,2754612,0.0,1.0
2024-06-17,149.5,150.12,146.775,147.0,5158771,149.5,150.12,146.775,147.0,5158771,0.0,1.0
2024-06-18,147.29,150.549,146.9,149.9,3316730,147.29,150.549,146.9,149.9,3316730,0.0,1.0
2024-06-20,147.88,149.75,147.6,147.77,2874248,147.88,149.75,147.6,147.77,2874248,0.0,1.0
2024-06-21,149.57,150.0,147.25,148.76,7648402,149.57,150.0,147.25,148.76,7648402,0.0,1.0
2024-06-24,148.39,150.04,146.71,149.15,4530892,148.39,150.04,146.71,149.15,4530892,0.0,1.0
2024-06-25,150.91,151.275,148.85,148.97,5008296,150.91,151.275,148.85,148.97,5008296,0.0,1.0
2024-06-26,150.0,150.385,149.37,149.73,3797877,150.0,150.385,149.37,149.73,3797877,0.0,1.0
2024-06-27,151.61,151.88,149.39,150.46,3588639,151.61,151.88,149.39,150.46,3588639,0.0,1.0
2024-06-28,151.63,152.93,150.68,151.54,3842498,151.63,152.93,150.68,151.54,3842498,0.0,1.0
2024-07-01,151.63,152.2,149.14,152.2,2904962,151.63,152.2,149.14,152.2,2904962,0.0,1.0
2024-07-02,154.34,155.21,151.29,151.29,3526073,154.34,155.21,151.29,151.29,3526073,0.0,1.0
2024-07-03,152.73,154.43,152.3,153.91,1725631,152.73,154.43,152.3,153.91,1725631,0.0,1.0
2024-07-05,152.5,152.88,151.44,152.4,3836132,152.5,152.88,151.44,152.4,3836132,0.0,1.0
2024-07-08,151.96,154.2,150.755,152.65,3228334,151.96,154.2,150.755,152.65,3228334,0.0,1.0
2024-07-09,152.45,155.66,151.965,152.92,4329182,152.45,155.66,151.965,152.92,4329182,0.0,1.0
2024-07-10,151.84,153.2,150.09,153.11,3263527,151.84,153.2,150.09,153.11,3263527,0.0,1.0
2024-07-11,146.0,152.0,144.13,150.55,6289510,146.0,152.0,144.13,150.55,6289510,0.0,1.0
2024-07-12,146.78,148.0,146.19,146.83,2923457,146.78,148.0,146.19,146.83,2923457,0.0,1.0
2024-07-15,147.22,148.47,144.75,145.88,3546065,147.22,148.47,144.75,145.88,3546065,0.0,1.0
2024-07-16,151.26,151.64,147.88,148.47,4079268,151.26,151.64,147.88,148.47,4079268,0.0,1.0
2024-07-17,148.0,150.1,147.26,149.24,3242315,148.0,150.1,147.26,149.24,3242315,0.0,1.0
2024-07-18,146.88,150.145,146.75,148.17,3593705,146.88,150.145,146.75,148.17,3593705,0.0,1.0
2024-07-19,147.99,149.16,147.03,147.03,3131618,147.99,149.16,147.03,147.03,3131618,0.0,1.0
2024-07-22,150.18,150.37,146.55,148.14,3672064,150.18,150.37,146.55,148.14,3672064,0.0,1.0
2024-07-23,148.75,151.25,147.83,150.56,2676905,148.75,151.25,147.83,150.56,2676905,0.0,1.0
2024-07-24,144.23,147.11,142.98,146.73,5461901,144.23,147.11,142.98,146.73,5461901,0.0,1.0
2024-07-25,140.03,141.945,137.58,141.25,5626549,140.03,141.945,137.58,141.25,5626549,0.0,1.0
2024-07-26,140.1,141.91,139.03,141.9,5101418,140.1,141.91,139.03,141.9,5101418,0.0,1.0
2024-07-29,140.29,142.4299,140.0,141.24,2723157,140.29,142.4299,140.0,141.24,2723157,0.0,1.0
2024-07-30,138.99,140.99,137.9,140.65,2996153,138.99,140.99,137.9,140.65,2996153,0.0,1.0
2024-07-31,139.56,141.2199,139.1,140.79,3331392,139.56,141.2199,139.1,140.79,3331392,0.0,1.0
2024-08-01,135.09,139.78,132.9,139.7,5166851,135.09,139.78,132.9,139.7,5166851,0.0,1.0
2024-08-02,128.23,129.6,126.5,129.31,7745494,128.23,129.6,126.5,129.31,7745494,0.0,1.0
2024-08-05,125.31,125.95,122.06,123.77,7521889,125.31,125.95,122.06,123.77,7521889,0.0,1.0
2024-08-06,130.47,131.45,126.3,126.905,11148435,130.47,131.45,126.3,126.905,11148435,0.0,1.0
2024-08-07,113.01,115.55,110.38,112.44,29027861,113.01,115.55,110.38,112.44,29027861,0.0,1.0
2024-08-08,114.64,116.43,112.42,113.98,8006214,114.64,116.43,112.42,113.98,8006214,0.0,1.0
2024-08-09,115.08,116.26,112.6,114.465,4764351,115.08,116.26,112.6,114.465,4764351,0.0,1.0
2024-08-12,113.62,115.5,113.27,115.48,3980998,113.62,115.5,113.27,115.48,3980998,0.0,1.0
2024-08-13,116.9,117.77,114.05,114.39,4662047,116.9,117.77,114.05,114.39,4662047,0.0,1.0
2024-08-14,116.24,118.74,116.18,117.72,3504796,116.24,118.74,116.18,117.72,3504796,0.0,1.0
2024-08-15,118.88,119.133,116.37,118.195,5266295,118.88,119.133,116.37,118.195,5266295,0.0,1.0
2024-08-16,116.31,118.8,116.22,117.9,4592024,116.31,118.8,116.22,117.9,4592024,0.0,1.0
2024-08-19,119.14,119.3,116.44,116.93,4184729,119.14,119.3,116.44,116.93,4184729,0.0,1.0
2024-08-20,117.38,119.28,117.175,118.94,3940048,117.38,119.28,117.175,118.94,3940048,0.0,1.0
2024-08-21,117.68,118.27,116.7,118.04,5028525,117.68,118.27,116.7,118.04,5028525,0.0,1.0
2024-08-22,115.45,118.395,115.3,117.68,4875497,115.45,118.395,115.3,117.68,4875497,0.0,1.0
2024-08-23,116.85,118.7,116.37,116.64,4998414,116.85,118.7,116.37,116.64,4998414,0.0,1.0
2024-08-26,115.71,117.39,115.35,116.85,4948158,115.71,117.39,115.35,116.85,4948158,0.0,1.0
2024-08-27,116.74,117.42,115.17,115.3,3457429,116.74,117.42,115.17,115.3,3457429,0.0,1.0
2024-08-28,117.53,117.73,115.76,116.0,3463705,117.53,117.73,115.76,116.0,3463705,0.0,1.0
2024-08-29,116.6,119.38,116.42,118.17,3330982,116.6,119.38,116.42,118.17,3330982,0.0,1.0
2024-08-30,117.31,118.05,116.29,116.94,3279531,117.31,118.05,116.29,116.94,3279531,0.0,1.0
2024-09-03,114.98,117.835,114.13,116.395,4678840,114.98,117.835,114.13,116.395,4678840,0.0,1.0
2024-09-04,115.21,115.99,114.19,114.27,3273890,115.21,115.99,114.19,114.27,3273890,0.0,1.0
2024-09-05,116.16,116.45,114.6,114.64,3593436,116.16,116.45,114.6,114.64,3593436,0.0,1.0
2024-09-06,114.28,117.26,113.24,116.37,4072379,114.28,117.26,113.24,116.37,4072379,0.0,1.0
2024-09-09,116.36,117.92,114.985,115.11,4178558,116.36,117.92,114.985,115.11,4178558,0.0,1.0
2024-09-10,115.12,117.4063,112.86,117.01,4080373,115.12,117.4063,112.86,117.01,4080373,0.0,1.0
2024-09-11,115.96,116.17,112.55,115.09,3644976,115.96,116.17,112.55,115.09,3644976,0.0,1.0
2024-09-12,117.36,117.38,115.05,116.33,3076184,117.36,117.38,115.05,116.33,3076184,0.0,1.0
2024-09-13,117.75,119.21,117.15,117.75,3514203,117.75,119.21,117.15,117.75,3514203,0.0,1.0
2024-09-16,117.55,118.3,116.16,117.99,3229853,117.55,118.3,116.16,117.99,3229853,0.0,1.0
2024-09-17,122.12,124.74,119.485,119.87,6323569,122.12,124.74,119.485,119.87,6323569,0.0,1.0
2024-09-18,122.42,125.66,122.0,122.32,3861293,122.42,125.66,122.0,122.32,3861293,0.0,1.0
2024-09-19,128.75,131.35,127.44,127.93,7691622,128.75,131.35,127.44,127.93,7691622,0.0,1.0
2024-09-20,131.18,131.95,129.03,129.83,12476321,131.18,131.95,129.03,129.83,12476321,0.0,1.0
2024-09-23,129.03,131.64,128.9,131.5,3682591,129.03,131.64,128.9,131.5,3682591,0.0,1.0
2024-09-24,131.48,131.67,129.59,130.58,4189105,131.48,131.67,129.59,130.58,4189105,0.0,1.0
2024-09-25,130.71,131.9,130.3,131.31,2310696,130.71,131.9,130.3,131.31,2310696,0.0,1.0
2024-09-26,129.25,133.34,129.146,132.706,3825948,129.25,133.34,129.146,132.706,3825948,0.0,1.0
2024-09-27,128.25,130.31,128.17,130.16,2525697,128.25,130.31,128.17,130.16,2525697,0.0,1.0
2024-09-30,126.81,128.23,125.92,127.32,3810992,126.81,128.23,125.92,127.32,3810992,0.0,1.0
2024-10-01,125.47,128.2,123.71,127.35,3895531,125.47,128.2,123.71,127.35,3895531,0.0,1.0
2024-10-02,126.18,126.44,124.55,125.33,2707663,126.18,126.44,124.55,125.33,2707663,0.0,1.0
2024-10-03,125.29,125.555,123.58,124.6,2246999,125.29,125.555,123.58,124.6,2246999,0.0,1.0
2024-10-04,129.85,129.93,127.27,128.42,2988440,129.85,129.93,127.27,128.42,2988440,0.0,1.0
2024-10-07,130.23,131.31,128.77,129.085,2847769,130.23,131.31,128.77,129.085,2847769,0.0,1.0
2024-10-08,132.5,134.43,130.15,130.15,3304421,132.5,134.43,130.15,130.15,3304421,0.0,1.0
2024-10-09,135.49,135.76,132.84,133.4,3731800,135.49,135.76,132.84,133.4,3731800,0.0,1.0
2024-10-10,132.81,136.37,132.52,135.55,3060026,132.81,136.37,132.52,135.55,3060026,0.0,1.0
2024-10-11,134.4,135.355,132.3,132.3,2714747,134.4,135.355,132.3,132.3,2714747,0.0,1.0
2024-10-14,134.79,134.98,133.42,133.97,2313963,134.79,134.98,133.42,133.97,2313963,0.0,1.0
2024-10-15,133.27,134.0,132.3,133.51,3502678,133.27,134.0,132.3,133.51,3502678,0.0,1.0
2024-10-16,135.15,137.395,134.32,134.73,3691540,135.15,137.395,134.32,134.73,3691540,0.0,1.0
2024-10-17,136.02,136.65,135.11,135.7,3813990,136.02,136.65,135.11,135.7,3813990,0.0,1.0
2024-10-18,136.45,136.89,135.16,136.81,2391131,136.45,136.89,135.16,136.81,2391131,0.0,1.0
2024-10-21,137.19,137.99,135.13,135.66,2900530,137.19,137.99,135.13,135.66,2900530,0.0,1.0
2024-10-22,135.59,136.35,135.3316,136.11,2408385,135.59,136.35,135.3316,136.11,2408385,0.0,1.0
2024-10-23,131.92,136.2,131.27,135.0,3444561,131.92,136.2,131.27,135.0,3444561,0.0,1.0
2024-10-24,132.75,133.75,131.66,133.55,2678040,132.75,133.75,131.66,133.55,2678040,0.0,1.0
2024-10-25,134.58,135.28,133.17,133.38,2552060,134.58,135.28,133.17,133.38,2552060,0.0,1.0
2024-10-28,135.78,137.3,135.4,136.3,3260682,135.78,137.3,135.4,136.3,3260682,0.0,1.0
2024-10-29,137.78,138.35,135.2438,135.33,2871886,137.78,138.35,135.2438,135.33,2871886,0.0,1.0
2024-10-30,136.5,138.66,136.31,136.47,3010462,136.5,138.66,136.31,136.47,3010462,0.0,1.0
2024-10-31,134.79,138.06,134.26,137.7,5049074,134.79,138.06,134.26,137.7,5049074,0.0,1.0
2024-11-01,136.46,136.88,133.8052,133.96,3707590,136.46,136.88,133.8052,133.96,3707590,0.0,1.0
2024-11-04,136.87,137.55,135.45,136.23,2459746,136.87,137.55,135.45,136.23,2459746,0.0,1.0
2024-11-05,137.82,140.87,137.07,137.55,4989187,137.82,140.87,137.07,137.55,4989187,0.0,1.0
2024-11-06,140.91,142.95,139.41,141.98,5110922,140.91,142.95,139.41,141.98,5110922,0.0,1.0
2024-11-07,147.37,148.64,141.7,141.76,11988903,147.37,148.64,141.7,141.76,11988903,0.0,1.0
2024-11-08,134.61,137.71,132.76,134.67,19189003,134.61,137.71,132.76,134.67,19189003,0.0,1.0
2024-11-11,137.4,139.16,135.12,136.0,6535059,137.4,139.16,135.12,136.0,6535059,0.0,1.0
2024-11-12,133.2,136.12,133.13,135.65,6903453,133.2,136.12,133.13,135.65,6903453,0.0,1.0
2024-11-13,132.76,135.13,131.3305,133.83,4922621,132.76,135.13,131.3305,133.83,4922621,0.0,1.0
2024-11-14,134.56,136.66,133.15,133.97,4777628,134.56,136.66,133.15,133.97,4777628,0.0,1.0
2024-11-15,132.5,134.53,131.31,134.2,4798719,132.5,134.53,131.31,134.2,4798719,0.0,1.0
2024-11-18,132.19,133.4499,131.58,132.56,4511595,132.19,133.4499,131.58,132.56,4511595,0.0,1.0
2024-11-19,131.44,131.96,129.87,131.15,5172381,131.44,131.96,129.87,131.15,5172381,0.0,1.0
2024-11-20,135.25,135.38,130.22,130.22,5537419,135.25,135.38,130.22,130.22,5537419,0.0,1.0
2024-11-21,133.26,134.95,132.58,134.18,4061137,133.26,134.95,132.58,134.18,4061137,0.0,1.0
2024-11-22,137.34,140.76,133.3,133.3,6301099,137.34,140.76,133.3,133.3,6301099,0.0,1.0
2024-11-25,140.93,141.0,137.75,138.01,7930535,140.93,141.0,137.75,138.01,7930535,0.0,1.0
2024-11-26,139.67,141.75,139.18,140.78,3228419,139.67,141.75,139.18,140.78,3228419,0.0,1.0
2024-11-27,138.28,140.41,137.68,139.67,2657033,138.28,140.41,137.68,139.67,2657033,0.0,1.0
2024-11-29,136.11,139.53,135.833,138.53,2664219,136.11,139.53,135.833,138.53,2664219,0.0,1.0
2024-12-02,137.49,137.6,135.69,136.01,3608673,137.49,137.6,135.69,136.01,3608673,0.0,1.0
2024-12-03,137.46,138.37,135.3762,136.97,4681376,137.46,138.37,135.3762,136.97,4681376,0.0,1.0
2024-12-04,139.07,139.15,134.85,136.55,3893417,139.07,139.15,134.85,136.55,3893417,0.0,1.0
2024-12-05,136.32,140.38,135.51,138.84,6174926,136.32,140.38,135.51,138.84,6174926,0.0,1.0
2024-12-06,136.92,138.86,136.56,137.75,4295842,136.92,138.86,136.56,137.75,4295842,0.0,1.0
2024-12-09,137.27,138.97,136.59,137.0,3648659,137.27,138.97,136.59,137.0,3648659,0.0,1.0
2024-12-10,138.3,139.8899,136.62,137.19,4777826,138.3,139.8899,136.62,137.19,4777826,0.0,1.0
2024-12-11,138.84,140.17,137.21,138.68,4096469,138.84,140.17,137.21,138.68,4096469,0.0,1.0
2024-12-12,137.47,139.1,134.4001,138.1,4254067,137.47,139.1,134.4001,138.1,4254067,0.0,1.0
2024-12-13,130.95,137.019,130.75,136.65,5288524,130.95,137.019,130.75,136.65,5288524,0.0,1.0
2024-12-16,132.2,133.28,129.17,131.22,4136299,132.2,133.28,129.17,131.22,4136299,0.0,1.0
2024-12-17,132.24,132.61,130.88,132.2,3126163,132.24,132.61,130.88,132.2,3126163,0.0,1.0
2024-12-18,127.54,133.71,127.23,132.025,4236662,127.54,133.71,127.23,132.025,4236662,0.0,1.0
2024-12-19,129.35,131.08,127.91,129.13,4745008,129.35,131.08,127.91,129.13,4745008,0.0,1.0
2024-12-20,134.21,135.82,128.34,128.63,15471727,134.21,135.82,128.34,128.63,15471727,0.0,1.0
2024-12-23,134.52,135.58,132.21,134.81,4728474,134.52,135.58,132.21,134.81,4728474,0.0,1.0
2024-12-24,134.99,135.07,132.83,134.33,1677060,134.99,135.07,132.83,134.33,1677060,0.0,1.0
2024-12-26,135.32,136.27,134.24,134.24,2067513,135.32,136.27,134.24,134.24,2067513,0.0,1.0
2024-12-27,133.385,134.5,132.16,133.59,2650366,133.385,134.5,132.16,133.59,2650366,0.0,1.0
2024-12-30,131.81,132.61,129.85,131.31,2458835,131.81,132.61,129.85,131.31,2458835,0.0,1.0
2024-12-31,131.41,133.19,131.27,132.46,2312564,131.41,133.19,131.27,132.46,2312564,0.0,1.0
2025-01-02,131.48,134.23,130.41,131.87,2606269,131.48,134.23,130.41,131.87,2606269,0.0,1.0
2025-01-03,135.71,136.36,131.94,131.98,3607355,135.71,136.36,131.94,131.98,3607355,0.0,1.0
2025-01-06,135.2,138.1,134.58,137.0,4174471,135.2,138.1,134.58,137.0,4174471,0.0,1.0
2025-01-07,131.29,136.765,130.8096,135.35,4290458,131.29,136.765,130.8096,135.35,4290458,0.0,1.0
2025-01-08,130.8,131.63,130.1,131.2,3204678,130.8,131.63,130.1,131.2,3204678,0.0,1.0
2025-01-10,129.63,133.05,128.8,131.3,4325415,129.63,133.05,128.8,131.3,4325415,0.0,1.0
2025-01-13,128.85,130.13,128.0835,128.585,3510639,128.85,130.13,128.0835,128.585,3510639,0.0,1.0
2025-01-14,127.6,131.1,127.17,129.82,3999323,127.6,131.1,127.17,129.82,3999323,0.0,1.0
2025-01-15,132.52,133.15,130.16,130.19,3732921,132.52,133.15,130.16,130.19,3732921,0.0,1.0
2025-01-16,132.16,132.95,129.82,132.0,2904932,132.16,132.95,129.82,132.0,2904932,0.0,1.0
2025-01-17,135.12,135.62,132.69,134.17,3751223,135.12,135.62,132.69,134.17,3751223,0.0,1.0
2025-01-21,133.07,135.64,131.24,135.47,5396777,133.07,135.64,131.24,135.47,5396777,0.0,1.0
2025-01-22,132.5,135.0,132.34,133.0,5028540,132.5,135.0,132.34,133.0,5028540,0.0,1.0
2025-01-23,133.24,133.64,131.775,132.4,3968199,133.24,133.64,131.775,132.4,3968199,0.0,1.0
2025-01-24,127.09,132.72,126.72,132.61,6966883,127.09,132.72,126.72,132.61,6966883,0.0,1.0
2025-01-27,128.96,129.06,125.64,125.94,4806967,128.96,129.06,125.64,125.94,4806967,0.0,1.0
2025-01-28,131.05,131.42,126.86,128.67,5929900,131.05,131.42,126.86,128.67,5929900,0.0,1.0
2025-01-29,132.58,134.05,130.89,131.42,3627926,132.58,134.05,130.89,131.42,3627926,0.0,1.0
2025-01-30,131.79,134.3714,130.85,133.56,2440541,131.79,134.3714,130.85,133.56,2440541,0.0,1.0
2025-01-31,131.17,134.45,130.57,132.28,3047116,131.17,134.45,130.57,132.28,3047116,0.0,1.0
2025-02-03,129.78,130.955,127.515,129.19,2745002,129.78,130.955,127.515,129.19,2745002,0.0,1.0
2025-02-04,130.74,131.49,129.08,129.58,2687169,130.74,131.49,129.08,129.58,2687169,0.0,1.0
2025-02-05,129.6,130.34,128.1,130.27,3001069,129.6,130.34,128.1,130.27,3001069,0.0,1.0
2025-02-06,132.57,133.19,130.15,130.16,3704352,132.57,133.19,130.15,130.16,3704352,0.0,1.0
2025-02-07,134.98,139.5,133.9056,134.7,5933237,134.98,139.5,133.9056,134.7,5933237,0.0,1.0
2025-02-10,135.24,136.36,133.16,136.3,4760053,135.24,136.36,133.16,136.3,4760053,0.0,1.0
2025-02-11,134.52,136.25,134.09,134.91,4042978,134.52,136.25,134.09,134.91,4042978,0.0,1.0
2025-02-12,140.52,141.2,132.79,133.07,6147194,140.52,141.2,132.79,133.07,6147194,0.0,1.0
2025-02-13,141.04,141.94,138.76,139.64,12745328,141.04,141.94,138.76,139.64,12745328,0.0,1.0
2025-02-14,161.42,163.93,156.93,158.185,21649318,161.42,163.93,156.93,158.185,21649318,0.0,1.0
2025-02-18,160.6,162.5761,158.07,161.04,8144501,160.6,162.5761,158.07,161.04,8144501,0.0,1.0
2025-02-19,157.98,160.0,155.21,160.0,6906074,157.98,160.0,155.21,160.0,6906074,0.0,1.0
2025-02-20,155.31,157.75,152.47,156.32,5099655,155.31,157.75,152.47,156.32,5099655,0.0,1.0
2025-02-21,146.07,154.565,145.75,154.565,7356423,146.07,154.565,145.75,154.565,7356423,0.0,1.0
2025-02-24,144.82,147.07,143.88,147.0,4478917,144.82,147.07,143.88,147.0,4478917,0.0,1.0
2025-02-25,141.55,145.16,140.4,144.785,6189194,141.55,145.16,140.4,144.785,6189194,0.0,1.0
2025-02-26,144.03,145.13,142.2201,143.16,2910748,144.03,145.13,142.2201,143.16,2910748,0.0,1.0
2025-02-27,139.45,145.69,139.05,144.63,4411760,139.45,145.69,139.05,144.63,4411760,0.0,1.0
2025-02-28,138.87,140.16,137.59,139.5,6253063,138.87,140.16,137.59,139.5,6253063,0.0,1.0
2025-03-03,140.98,144.75,139.9012,140.34,6688879,140.98,144.75,139.9012,140.34,6688879,0.0,1.0
2025-03-04,141.42,143.23,137.82,139.995,4799516,141.42,143.23,137.82,139.995,4799516,0.0,1.0
2025-03-05,142.58,142.79,139.21,141.87,3881642,142.58,142.79,139.21,141.87,3881642,0.0,1.0
2025-03-06,134.77,140.325,134.61,140.325,5924270,134.77,140.325,134.61,140.325,5924270,0.0,1.0
2025-03-07,134.39,134.73,130.37,134.71,5616851,134.39,134.73,130.37,134.71,5616851,0.0,1.0
2025-03-10,132.15,135.94,130.2,134.57,7381195,132.15,135.94,130.2,134.57,7381195,0.0,1.0
2025-03-11,125.44,130.7686,123.7,129.98,9318416,125.44,130.7686,123.7,129.98,9318416,0.0,1.0
2025-03-12,126.55,127.48,123.531,127.0,4834071,126.55,127.48,123.531,127.0,4834071,0.0,1.0
2025-03-13,119.38,126.22,119.15,124.99,7669670,119.38,126.22,119.15,124.99,7669670,0.0,1.0
2025-03-14,122.86,124.45,121.57,121.88,4418189,122.86,124.45,121.57,121.88,4418189,0.0,1.0
2025-03-17,126.94,128.0,123.75,123.9,5266169,126.94,128.0,123.75,123.9,5266169,0.0,1.0
2025-03-18,124.56,126.07,123.0,126.0,3918026,124.56,126.07,123.0,126.0,3918026,0.0,1.0
2025-03-19,126.0,127.08,124.12,125.1,4353075,126.0,127.08,124.12,125.1,4353075,0.0,1.0
2025-03-20,126.15,127.77,124.36,124.7,3260630,126.15,127.77,124.36,124.7,3260630,0.0,1.0
2025-03-21,128.8,129.25,123.3,124.655,8704602,128.8,129.25,123.3,124.655,8704602,0.0,1.0
2025-03-24,129.82,130.72,128.69,130.245,3706638,129.82,130.72,128.69,130.245,3706638,0.0,1.0
2025-03-25,129.88,130.76,128.55,129.55,4362943,129.88,130.76,128.55,129.55,4362943,0.0,1.0
2025-03-26,128.64,131.0,127.85,129.97,3504665,128.64,131.0,127.85,129.97,3504665,0.0,1.0
2025-03-27,125.65,127.09,123.43,126.015,4904488,125.65,127.09,123.43,126.015,4904488,0.0,1.0
2025-03-28,120.69,125.54,119.94,125.54,3997126,120.69,125.54,119.94,125.54,3997126,0.0,1.0
2025-03-31,119.46,119.95,115.68,118.81,7090262,119.46,119.95,115.68,118.81,7090262,0.0,1.0
2025-04-01,121.18,121.35,117.8,119.67,3916445,121.18,121.35,117.8,119.67,3916445,0.0,1.0
2025-04-02,122.8,124.59,119.08,119.48,5184821,122.8,124.59,119.08,119.48,5184821,0.0,1.0
2025-04-03,113.97,117.18,111.8,116.62,7950574,113.97,117.18,111.8,116.62,7950574,0.0,1.0
2025-04-04,106.66,110.42,104.73,109.26,10259898,106.66,110.42,104.73,109.26,10259898,0.0,1.0
2025-04-07,106.3,110.91,99.88,103.01,9975609,106.3,110.91,99.88,103.01,9975609,0.0,1.0
2025-04-08,105.69,112.97,104.15,110.74,7661500,105.69,112.97,104.15,110.74,7661500,0.0,1.0
2025-04-09,121.32,123.295,105.39,105.73,12840724,121.32,123.295,105.39,105.73,12840724,0.0,1.0
2025-04-10,113.91,118.5,110.06,117.61,6929590,113.91,118.5,110.06,117.61,6929590,0.0,1.0
2025-04-11,114.54,115.43,111.59,113.87,4817600,114.54,115.43,111.59,113.87,4817600,0.0,1.0
2025-04-14,113.22,118.29,112.55,117.3,4338183,113.22,118.29,112.55,117.3,4338183,0.0,1.0
2025-04-15,114.64,115.71,113.52,114.225,5182448,114.64,115.71,113.52,114.225,5182448,0.0,1.0
2025-04-16,112.64,115.62,111.03,113.58,5026557,112.64,115.62,111.03,113.58,5026557,0.0,1.0
2025-04-17,112.7,114.0,111.86,113.75,4454738,112.7,114.0,111.86,113.75,4454738,0.0,1.0
2025-04-21,111.61,113.4,109.79,111.32,5695003,111.61,113.4,109.79,111.32,5695003,0.0,1.0
2025-04-22,114.91,115.8,112.05,112.59,4827240,114.91,115.8,112.05,112.59,4827240,0.0,1.0
2025-04-23,118.28,122.32,116.72,119.7,5183356,118.28,122.32,116.72,119.7,5183356,0.0,1.0
2025-04-24,121.71,121.89,118.0,118.86,3690309,121.71,121.89,118.0,118.86,3690309,0.0,1.0
2025-04-25,122.51,123.09,120.8301,121.43,2905028,122.51,123.09,120.8301,121.43,2905028,0.0,1.0
2025-04-28,123.3,125.23,122.1099,122.51,5608777,123.3,125.23,122.1099,122.51,5608777,0.0,1.0
2025-04-29,125.49,125.99,123.16,123.28,6525371,125.49,125.99,123.16,123.28,6525371,0.0,1.0
2025-04-30,121.92,122.25,118.05,121.055,7534188,121.92,122.25,118.05,121.055,7534188,0.0,1.0
2025-05-01,124.01,125.08,121.9,121.92,9431762,124.01,125.08,121.9,121.92,9431762,0.0,1.0
2025-05-02,125.26,126.56,120.1335,121.1,11301618,125.26,126.56,120.1335,121.1,11301618,0.0,1.0
2025-05-05,124.89,127.59,122.3,123.355,6761722,124.89,127.59,122.3,123.355,6761722,0.0,1.0
2025-05-06,121.67,124.5,121.57,123.145,5229296,121.67,124.5,121.57,123.145,5229296,0.0,1.0
2025-05-07,123.12,123.65,120.41,121.335,3424249,123.12,123.65,120.41,121.335,3424249,0.0,1.0
2025-05-08,126.39,127.63,123.62,124.625,3819882,126.39,127.63,123.62,124.625,3819882,0.0,1.0
2025-05-09,127.04,127.33,123.4,124.96,6145152,127.04,127.33,123.4,124.96,6145152,0.0,1.0
2025-05-12,134.21,134.85,132.14,133.16,7198291,134.21,134.85,132.14,133.16,7198291,0.0,1.0
2025-05-13,138.05,138.53,133.75,134.62,6890732,138.05,138.53,133.75,134.62,6890732,0.0,1.0
2025-05-14,137.45,139.835,137.1,138.35,6148712,137.45,139.835,137.1,138.35,6148712,0.0,1.0
2025-05-15,136.79,137.78,135.27,137.08,3463732,136.79,137.78,135.27,137.08,3463732,0.0,1.0
2025-05-16,138.0,138.45,136.21,137.55,3690187,138.0,138.45,136.21,137.55,3690187,0.0,1.0
2025-05-19,136.6,137.37,135.03,135.31,4904672,136.6,137.37,135.03,135.31,4904672,0.0,1.0
2025-05-20,132.13,134.6,131.39,133.755,6607933,132.13,134.6,131.39,133.755,6607933,0.0,1.0
2025-05-21,127.52,130.79,126.97,130.68,6687377,127.52,130.79,126.97,130.68,6687377,0.0,1.0
2025-05-22,127.65,128.329,125.94,126.79,6451798,127.65,128.329,125.94,126.79,6451798,0.0,1.0
2025-05-23,126.72,127.375,125.0,125.09,4371484,126.72,127.375,125.0,125.09,4371484,0.0,1.0
2025-05-27,129.4,130.4,128.345,128.68,7243763,129.4,130.4,128.345,128.68,7243763,0.0,1.0
2025-05-28,128.67,129.55,127.665,129.45,4752224,128.67,129.55,127.665,129.45,4752224,0.0,1.0
2025-05-29,128.36,130.0,126.96,130.0,4681055,128.36,130.0,126.96,130.0,4681055,0.0,1.0
2025-05-30,129.0,129.25,125.0,125.5,9562946,129.0,129.25,125.0,125.5,9562946,0.0,1.0
2025-06-02,129.62,129.77,127.985,128.85,5223064,129.62,129.77,127.985,128.85,5223064,0.0,1.0
2025-06-03,132.9,133.49,128.95,129.5,5809271,132.9,133.49,128.95,129.5,5809271,0.0,1.0
2025-06-04,133.51,134.855,131.64,132.28,4501382,133.51,134.855,131.64,132.28,4501382,0.0,1.0
2025-06-05,137.29,137.8025,133.5,133.5,5859127,137.29,137.8025,133.5,133.5,5859127,0.0,1.0
2025-06-06,140.64,143.8799,138.95,139.18,9053459,140.64,143.8799,138.95,139.18,9053459,0.0,1.0
2025-06-09,139.01,141.5255,138.34,141.47,3989978,139.01,141.5255,138.34,141.47,3989978,0.0,1.0
2025-06-10,138.56,140.605,138.135,139.22,4138000,138.56,140.605,138.135,139.22,4138000,0.0,1.0
2025-06-11,138.06,140.37,137.115,140.24,4020440,138.06,140.37,137.115,140.24,4020440,0.0,1.0
2025-06-12,138.81,139.405,136.7,137.13,3460997,138.81,139.405,136.7,137.13,3460997,0.0,1.0
2025-06-13,135.54,136.63,134.68,136.08,5091140,135.54,136.63,134.68,136.08,5091140,0.0,1.0
2025-06-16,137.21,139.29,136.83,138.56,3406824,137.21,139.29,136.83,138.56,3406824,0.0,1.0
2025-06-17,133.37,136.16,132.89,136.09,4773781,133.37,136.16,132.89,136.09,4773781,0.0,1.0
2025-06-18,132.17,133.815,131.69,132.71,3702457,132.17,133.815,131.69,132.71,3702457,0.0,1.0
2025-06-20,131.73,132.64,131.39,132.0,7967985,131.73,132.64,131.39,132.0,7967985,0.0,1.0
2025-06-23,130.53,131.53,127.04,131.53,4250158,130.53,131.53,127.04,131.53,4250158,0.0,1.0
2025-06-24,132.15,132.725,130.36,131.92,5045554,132.15,132.725,130.36,131.92,5045554,0.0,1.0
2025-06-25,129.67,133.03,128.77,132.8,3765553,129.67,133.03,128.77,132.8,3765553,0.0,1.0
2025-06-26,133.72,134.18,128.315,130.33,5138316,133.72,134.18,128.315,130.33,5138316,0.0,1.0
2025-06-27,134.52,134.58,132.1,134.01,4930553,134.52,134.58,132.1,134.01,4930553,0.0,1.0
2025-06-30,132.34,135.06,131.945,135.06,3666177,132.34,135.06,131.945,135.06,3666177,0.0,1.0
2025-07-01,135.41,136.69,132.12,132.225,3919565,135.41,136.69,132.12,132.225,3919565,0.0,1.0
2025-07-02,135.39,136.09,134.39,135.22,2668019,135.39,136.09,134.39,135.22,2668019,0.0,1.0
2025-07-03,136.49,138.19,136.23,136.27,2628584,136.49,138.19,136.23,136.27,2628584,0.0,1.0
2025-07-07,137.0,137.63,135.2,135.86,3550438,137.0,137.63,135.2,135.86,3550438,0.0,1.0
2025-07-08,136.99,138.55,136.55,137.5,3144542,136.99,138.55,136.55,137.5,3144542,0.0,1.0
2025-07-09,136.85,138.27,136.4998,137.45,4311327,136.85,138.27,136.4998,137.45,4311327,0.0,1.0
2025-07-10,137.0,138.415,136.05,137.055,4934019,137.0,138.415,136.05,137.055,4934019,0.0,1.0
2025-07-11,135.35,137.0,135.2,136.12,3123574,135.35,137.0,135.2,136.12,3123574,0.0,1.0
2025-07-14,138.57,139.468,134.7,135.0,4574983,138.57,139.468,134.7,135.0,4574983,0.0,1.0
2025-07-15,136.54,140.14,136.48,139.46,3315550,136.54,140.14,136.48,139.46,3315550,0.0,1.0
2025-07-16,136.71,137.15,135.42,136.94,3319660,136.71,137.15,135.42,136.94,3319660,0.0,1.0
2025-07-17,139.3,139.57,137.26,137.58,3495943,139.3,139.57,137.26,137.58,3495943,0.0,1.0
2025-07-18,139.34,140.74,138.92,139.99,2983076,139.34,140.74,138.92,139.99,2983076,0.0,1.0
2025-07-21,138.07,139.8,137.96,139.32,2697580,138.07,139.8,137.96,139.32,2697580,0.0,1.0
2025-07-22,139.43,140.02,136.86,138.64,2787224,139.43,140.02,136.86,138.64,2787224,0.0,1.0
2025-07-23,139.83,140.93,138.1,139.62,3003828,139.83,140.93,138.1,139.62,3003828,0.0,1.0
2025-07-24,141.62,142.63,138.82,139.46,3067742,141.62,142.63,138.82,139.46,3067742,0.0,1.0
2025-07-25,141.31,142.53,141.18,142.46,2499368,141.31,142.53,141.18,142.46,2499368,0.0,1.0
2025-07-28,142.16,143.3,141.0201,141.3,2808615,142.16,143.3,141.0201,141.3,2808615,0.0,1.0
2025-07-29,136.84,143.09,136.38,142.17,4082808,136.84,143.09,136.38,142.17,4082808,0.0,1.0
2025-07-30,134.75,136.525,133.92,135.9,3502159,134.75,136.525,133.92,135.9,3502159,0.0,1.0
2025-07-31,132.41,135.8,132.12,134.75,3876548,132.41,135.8,132.12,134.75,3876548,0.0,1.0
2025-08-01,128.02,130.36,126.92,130.04,5100383,128.02,130.36,126.92,130.04,5100383,0.0,1.0
2025-08-04,130.96,131.13,128.83,129.1,5277192,130.96,131.13,128.83,129.1,5277192,0.0,1.0
2025-08-05,129.96,132.16,129.28,131.12,7679968,129.96,132.16,129.28,131.12,7679968,0.0,1.0
2025-08-06,130.5,131.29,128.3,130.675,11212805,130.5,131.29,128.3,130.675,11212805,0.0,1.0
2025-08-07,120.03,123.3899,117.2803,120.38,17502062,120.03,123.3899,117.2803,120.38,17502062,0.0,1.0
2025-08-08,121.02,122.0,119.3,120.57,5791263,121.02,122.0,119.3,120.57,5791263,0.0,1.0
2025-08-11,118.3,121.3,118.14,120.01,6577841,118.3,121.3,118.14,120.01,6577841,0.0,1.0
2025-08-12,121.61,122.1899,118.15,118.96,6291042,121.61,122.1899,118.15,118.96,6291042,0.0,1.0
2025-08-13,124.55,124.768,121.7,122.3,6651486,124.55,124.768,121.7,122.3,6651486,0.0,1.0
2025-08-14,124.64,125.58,122.4356,123.495,4706944,124.64,125.58,122.4356,123.495,4706944,0.0,1.0
2025-08-15,125.1,126.345,124.33,125.0,4309834,125.1,126.345,124.33,125.0,4309834,0.0,1.0
2025-08-18,125.49,125.89,124.46,124.625,3985329,125.49,125.89,124.46,124.625,3985329,0.0,1.0
2025-08-19,126.0,128.08,125.27,125.35,3739757,126.0,128.08,125.27,125.35,3739757,0.0,1.0
2025-08-20,124.96,126.6,123.815,125.04,4097880,124.96,126.6,123.815,125.04,4097880,0.0,1.0
2025-08-21,126.43,126.49,124.47,124.96,3115793,126.43,126.49,124.47,124.96,3115793,0.0,1.0
2025-08-22,129.92,130.425,126.32,127.17,4563120,129.92,130.425,126.32,127.17,4563120,0.0,1.0
2025-08-25,128.15,130.03,128.09,129.44,2960456,128.15,130.03,128.09,129.44,2960456,0.0,1.0
2025-08-26,126.89,128.8,126.4,127.715,4355456,126.89,128.8,126.4,127.715,4355456,0.0,1.0
2025-08-27,129.85,130.15,126.92,127.0,3830632,129.85,130.15,126.92,127.0,3830632,0.0,1.0
2025-08-28,130.46,130.59,128.82,130.19,3657057,130.46,130.59,128.82,130.19,3657057,0.0,1.0
2025-08-29,130.53,131.11,129.21,129.92,4159392,130.53,131.11,129.21,129.92,4159392,0.0,1.0
2025-09-02,127.59,129.23,126.46,128.42,4195459,127.59,129.23,126.46,128.42,4195459,0.0,1.0
2025-09-03,124.9,127.75,124.46,127.42,6189808,124.9,127.75,124.46,127.42,6189808,0.0,1.0
2025-09-04,125.37,125.65,123.18,124.65,6194499,125.37,125.65,123.18,124.65,6194499,0.0,1.0
2025-09-05,123.81,127.3852,122.82,125.37,4327197,123.81,127.3852,122.82,125.37,4327197,0.0,1.0
2025-09-08,124.62,126.08,123.06,124.24,4765180,124.62,126.08,123.06,124.24,4765180,0.0,1.0
2025-09-09,123.81,124.78,123.6,124.12,3607594,123.81,124.78,123.6,124.12,3607594,0.0,1.0
2025-09-10,123.41,124.44,122.63,123.81,4772621,123.41,124.44,122.63,123.81,4772621,0.0,1.0
2025-09-11,123.05,124.5,122.65,123.695,5241465,123.05,124.5,122.65,123.695,5241465,0.0,1.0
2025-09-12,122.55,123.45,121.84,123.07,5263923,122.55,123.45,121.84,123.07,5263923,0.0,1.0
2025-09-15,120.37,122.98,119.76,122.91,7060401,120.37,122.98,119.76,122.91,7060401,0.0,1.0
2025-09-16,121.66,121.99,119.765,120.71,5072217,121.66,121.99,119.765,120.71,5072217,0.0,1.0
2025-09-17,123.2,124.45,121.52,121.98,4973260,123.2,124.45,121.52,121.98,4973260,0.0,1.0
2025-09-18,125.47,125.72,123.6,123.74,4235741,125.47,125.72,123.6,123.74,4235741,0.0,1.0
2025-09-19,127.04,127.85,125.19,126.33,9144270,127.04,127.85,125.19,126.33,9144270,0.0,1.0
2025-09-22,125.44,126.64,123.35,125.65,5591124,125.44,126.64,123.35,125.65,5591124,0.0,1.0
2025-09-23,123.5,126.855,123.05,125.44,5634711,123.5,126.855,123.05,125.44,5634711,0.0,1.0
2025-09-24,123.08,125.59,122.08,123.5,4060490,123.08,125.59,122.08,123.5,4060490,0.0,1.0
2025-09-25,121.75,122.91,121.1178,122.91,3631968,121.75,122.91,121.1178,122.91,3631968,0.0,1.0
2025-09-26,123.7,123.91,121.65,122.2,2899605,123.7,123.91,121.65,122.2,2899605,0.0,1.0
2025-09-29,122.92,124.58,122.83,124.44,3874669,122.92,124.58,122.83,124.44,3874669,0.0,1.0
2025-09-30,121.42,123.08,120.52,122.9,3730456,121.42,123.08,120.52,122.9,3730456,0.0,1.0
2025-10-01,122.32,122.61,120.785,120.85,3443702,122.32,122.61,120.785,120.85,3443702,0.0,1.0
2025-10-02,121.49,122.5,120.02,122.47,4562181,121.49,122.5,120.02,122.47,4562181,0.0,1.0
2025-10-03,120.22,122.25,119.84,121.65,5911349,120.22,122.25,119.84,121.65,5911349,0.0,1.0
2025-10-06,120.35,123.1499,120.05,120.73,5474253,120.35,123.1499,120.05,120.73,5474253,0.0,1.0
2025-10-07,119.85,121.1,119.14,120.49,4415874,119.85,121.1,119.14,120.49,4415874,0.0,1.0
2025-10-08,119.99,120.77,118.91,120.235,4407384,119.99,120.77,118.91,120.235,4407384,0.0,1.0
2025-10-09,120.15,121.4182,119.56,120.46,3415243,120.15,121.4182,119.56,120.46,3415243,0.0,1.0
2025-10-10,118.19,120.58,116.32,120.3,5107060,118.19,120.58,116.32,120.3,5107060,0.0,1.0
2025-10-13,118.86,119.8,118.25,118.91,3344832,118.86,119.8,118.25,118.91,3344832,0.0,1.0
2025-10-14,122.89,124.47,117.69,117.69,6171640,122.89,124.47,117.69,117.69,6171640,0.0,1.0
2025-10-15,124.26,125.875,122.69,124.335,5677933,124.26,125.875,122.69,124.335,5677933,0.0,1.0
2025-10-16,122.89,126.97,122.045,124.26,5254222,122.89,126.97,122.045,124.26,5254222,0.0,1.0
2025-10-17,125.91,126.4,122.805,123.065,4479100,125.91,126.4,122.805,123.065,4479100,0.0,1.0
2025-10-20,127.21,128.5,125.79,126.11,3977111,127.21,128.5,125.79,126.11,3977111,0.0,1.0
2025-10-21,128.56,129.5,126.675,126.87,3331492,128.56,129.5,126.675,126.87,3331492,0.0,1.0
2025-10-22,127.5,128.965,127.31,128.52,3292727,127.5,128.965,127.31,128.52,3292727,0.0,1.0
2025-10-23,127.35,128.8,126.74,127.53,3239443,127.35,128.8,126.74,127.53,3239443,0.0,1.0
2025-10-24,127.99,129.06,127.35,127.65,3344365,127.99,129.06,127.35,127.65,3344365,0.0,1.0
2025-10-27,129.07,129.54,126.38,128.23,3838994,129.07,129.54,126.38,128.23,3838994,0.0,1.0
2025-10-28,128.01,130.05,127.67,129.59,4463174,128.01,130.05,127.67,129.59,4463174,0.0,1.0
2025-10-29,126.48,128.68,125.465,127.87,5102906,126.48,128.68,125.465,127.87,5102906,0.0,1.0
2025-10-30,126.34,128.275,125.26,125.47,4013366,126.34,128.275,125.26,125.47,4013366,0.0,1.0
2025-10-31,126.54,127.15,125.26,126.18,3481550,126.54,127.15,125.26,126.18,3481550,0.0,1.0
2025-11-03,126.8,127.325,124.6201,126.46,4053762,126.8,127.325,124.6201,126.46,4053762,0.0,1.0
2025-11-04,122.35,125.99,121.93,125.5,5967308,122.35,125.99,121.93,125.5,5967308,0.0,1.0
2025-11-05,122.5,124.09,121.6,122.0,4560690,122.5,124.09,121.6,122.0,4560690,0.0,1.0
2025-11-06,120.53,123.39,119.82,122.38,9853439,120.53,123.39,119.82,122.38,9853439,0.0,1.0
2025-11-07,120.88,125.76,117.1473,125.495,11755951,120.88,125.76,117.1473,125.495,11755951,0.0,1.0
2025-11-10,120.2,122.83,119.78,121.94,7481669,120.2,122.83,119.78,121.94,7481669,0.0,1.0
2025-11-11,122.53,123.459,120.0,120.28,4425011,122.53,123.459,120.0,120.28,4425011,0.0,1.0
2025-11-12,121.69,122.85,120.705,122.66,3713821,121.69,122.85,120.705,122.66,3713821,0.0,1.0
2025-11-13,121.19,123.4,121.0,121.505,3715970,121.19,123.4,121.0,121.505,3715970,0.0,1.0
2025-11-14,122.02,122.75,119.6042,120.92,4119734,122.02,122.75,119.6042,120.92,4119734,0.0,1.0
2025-11-17,117.6,121.33,116.7012,120.74,5187054,117.6,121.33,116.7012,120.74,5187054,0.0,1.0
2025-11-18,115.42,118.54,115.39,116.59,5547169,115.42,118.54,115.39,116.59,5547169,0.0,1.0
2025-11-19,114.44,115.91,114.075,115.5,4516081,114.44,115.91,114.075,115.5,4516081,0.0,1.0
2025-11-20,111.54,115.14,110.81,114.51,7206680,111.54,115.14,110.81,114.51,7206680,0.0,1.0
2025-11-21,114.26,115.69,111.84,112.17,6866157,114.26,115.69,111.84,112.17,6866157,0.0,1.0
2025-11-24,114.41,115.05,113.38,114.665,6476412,114.41,115.05,113.38,114.665,6476412,0.0,1.0
2025-11-25,118.56,119.24,114.465,114.465,7731122,118.56,119.24,114.465,114.465,7731122,0.0,1.0
2025-11-26,116.74,118.04,116.4,117.99,5112234,116.74,118.04,116.4,117.99,5112234,0.0,1.0