date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2017-05-18,23.0,25.0,17.33,17.9,798779,23.0,25.0,17.33,17.9,798779,0.0,1.0
2017-05-19,21.85,22.68,21.06,22.1,219235,21.85,22.68,21.06,22.1,219235,0.0,1.0
2017-05-22,21.41,21.96,20.61,21.96,49029,21.41,21.96,20.61,21.96,49029,0.0,1.0
2017-05-23,20.97,21.17,20.632,21.16,33461,20.97,21.17,20.632,21.16,33461,0.0,1.0
2017-05-24,20.62,21.43,20.39,20.57,31707,20.62,21.43,20.39,20.57,31707,0.0,1.0
2017-05-25,21.41,21.9,20.29,20.66,47832,21.41,21.9,20.29,20.66,47832,0.0,1.0
2017-05-26,20.15,21.95,19.54,21.11,93443,20.15,21.95,19.54,21.11,93443,0.0,1.0
2017-05-30,20.79,20.98,20.24,20.26,35770,20.79,20.98,20.24,20.26,35770,0.0,1.0
2017-05-31,20.85,21.39,19.654,20.55,52825,20.85,21.39,19.654,20.55,52825,0.0,1.0
2017-06-01,20.27,21.028,19.824,20.62,63867,20.27,21.028,19.824,20.62,63867,0.0,1.0
2017-06-02,20.88,20.9,20.06,20.06,33310,20.88,20.9,20.06,20.06,33310,0.0,1.0
2017-06-05,21.33,21.54,20.33,20.9,49263,21.33,21.54,20.33,20.9,49263,0.0,1.0
2017-06-06,20.8,21.04,20.73,21.04,674,20.8,21.04,20.73,21.04,674,0.0,1.0
2017-06-07,20.69,20.88,20.19,20.8,25561,20.69,20.88,20.19,20.8,25561,0.0,1.0
2017-06-08,20.45,20.716,20.01,20.46,19287,20.45,20.716,20.01,20.46,19287,0.0,1.0
2017-06-09,20.07,20.4,20.07,20.25,3534,20.07,20.4,20.07,20.25,3534,0.0,1.0
2017-06-12,21.02,21.02,20.19,20.48,19815,21.02,21.02,20.19,20.48,19815,0.0,1.0
2017-06-13,21.0,21.28,20.45,20.5,4392,21.0,21.28,20.45,20.5,4392,0.0,1.0
2017-06-14,21.3,21.44,20.91,21.19,15016,21.3,21.44,20.91,21.19,15016,0.0,1.0
2017-06-15,20.55,21.39,20.326,20.73,19986,20.55,21.39,20.326,20.73,19986,0.0,1.0
2017-06-16,20.98,21.77,20.29,20.9,6576,20.98,21.77,20.29,20.9,6576,0.0,1.0
2017-06-19,20.14,21.287,20.12,20.83,12487,20.14,21.287,20.12,20.83,12487,0.0,1.0
2017-06-20,20.7,20.88,20.004,20.22,7219,20.7,20.88,20.004,20.22,7219,0.0,1.0
2017-06-21,20.59,20.59,19.0,20.36,59686,20.59,20.59,19.0,20.36,59686,0.0,1.0
2017-06-22,20.01,20.51,19.06,20.19,14534,20.01,20.51,19.06,20.19,14534,0.0,1.0
2017-06-23,20.0,20.15,19.95,20.15,1105,20.0,20.15,19.95,20.15,1105,0.0,1.0
2017-06-26,19.765,19.765,19.765,19.765,320,19.765,19.765,19.765,19.765,320,0.0,1.0
2017-06-27,20.93,20.99,20.16,20.25,7123,20.93,20.99,20.16,20.25,7123,0.0,1.0
2017-06-28,20.76,20.87,20.01,20.09,6217,20.76,20.87,20.01,20.09,6217,0.0,1.0
2017-06-29,20.75,20.76,20.11,20.11,18320,20.75,20.76,20.11,20.11,18320,0.0,1.0
2017-06-30,21.21,21.34,20.55,20.56,37360,21.21,21.34,20.55,20.56,37360,0.0,1.0
2017-07-03,20.67,20.85,20.5,20.76,45998,20.67,20.85,20.5,20.76,45998,0.0,1.0
2017-07-05,20.31,20.59,20.0,20.16,47991,20.31,20.59,20.0,20.16,47991,0.0,1.0
2017-07-06,20.4,20.69,20.22,20.5,59300,20.4,20.69,20.22,20.5,59300,0.0,1.0
2017-07-07,20.33,20.84,20.0,20.29,29772,20.33,20.84,20.0,20.29,29772,0.0,1.0
2017-07-10,20.33,20.35,19.78,20.25,20112,20.33,20.35,19.78,20.25,20112,0.0,1.0
2017-07-11,20.21,20.5,19.7,20.01,19611,20.21,20.5,19.7,20.01,19611,0.0,1.0
2017-07-12,20.22,20.22,19.36,20.02,22526,20.22,20.22,19.36,20.02,22526,0.0,1.0
2017-07-13,20.35,20.35,19.75,19.9,7841,20.35,20.35,19.75,19.9,7841,0.0,1.0
2017-07-14,20.63,20.63,19.86,20.15,6220,20.63,20.63,19.86,20.15,6220,0.0,1.0
2017-07-17,20.07,20.48,20.01,20.11,14195,20.07,20.48,20.01,20.11,14195,0.0,1.0
2017-07-18,20.76,20.76,20.15,20.15,5360,20.76,20.76,20.15,20.15,5360,0.0,1.0
2017-07-19,20.55,20.63,20.29,20.4,8311,20.55,20.63,20.29,20.4,8311,0.0,1.0
2017-07-20,21.06,21.06,20.571,20.981,1931,21.06,21.06,20.571,20.981,1931,0.0,1.0
2017-07-21,20.28,20.76,20.27,20.76,1357,20.28,20.76,20.27,20.76,1357,0.0,1.0
2017-07-24,21.42,21.525,20.54,20.54,3961,21.42,21.525,20.54,20.54,3961,0.0,1.0
2017-07-25,20.11,21.13,19.42,21.11,58219,20.11,21.13,19.42,21.11,58219,0.0,1.0
2017-07-26,21.35,21.35,20.84,20.84,55806,21.35,21.35,20.84,20.84,55806,0.0,1.0
2017-07-27,20.54,21.21,20.339,21.21,87370,20.54,21.21,20.339,21.21,87370,0.0,1.0
2017-07-28,21.35,21.35,20.751,20.79,12285,21.35,21.35,20.751,20.79,12285,0.0,1.0
2017-07-31,20.97,21.179,20.64,21.179,5945,20.97,21.179,20.64,21.179,5945,0.0,1.0
2017-08-01,20.65,21.9,20.65,21.9,1460,20.65,21.9,20.65,21.9,1460,0.0,1.0
2017-08-02,20.9,20.9,20.84,20.9,896,20.9,20.9,20.84,20.9,896,0.0,1.0
2017-08-03,21.05,21.05,20.92,21.04,4752,21.05,21.05,20.92,21.04,4752,0.0,1.0
2017-08-04,20.99,22.0,20.75,20.865,7864,20.99,22.0,20.75,20.865,7864,0.0,1.0
2017-08-07,20.56,20.76,20.56,20.76,1238,20.56,20.76,20.56,20.76,1238,0.0,1.0
2017-08-08,20.721,20.82,20.721,20.76,978,20.721,20.82,20.721,20.76,978,0.0,1.0
2017-08-09,20.51,20.74,20.51,20.74,1321,20.51,20.74,20.51,20.74,1321,0.0,1.0
2017-08-10,20.6,20.6,20.33,20.33,2021,20.6,20.6,20.33,20.33,2021,0.0,1.0
2017-08-11,19.81,20.49,19.81,20.4,7103,19.81,20.49,19.81,20.4,7103,0.0,1.0
2017-08-14,20.27,20.5,20.11,20.29,151386,20.27,20.5,20.11,20.29,151386,0.0,1.0
2017-08-15,20.64,20.64,20.35,20.44,6361,20.64,20.64,20.35,20.44,6361,0.0,1.0
2017-08-16,20.67,20.67,20.35,20.39,9843,20.67,20.67,20.35,20.39,9843,0.0,1.0
2017-08-17,20.35,20.549,20.35,20.41,6535,20.35,20.549,20.35,20.41,6535,0.0,1.0
2017-08-18,20.55,20.62,20.35,20.35,3909,20.55,20.62,20.35,20.35,3909,0.0,1.0
2017-08-21,21.97,21.97,20.36,20.56,3246,21.97,21.97,20.36,20.56,3246,0.0,1.0
2017-08-22,20.66,20.97,20.51,20.57,16025,20.66,20.97,20.51,20.57,16025,0.0,1.0
2017-08-23,20.625,20.87,20.5,20.65,40456,20.625,20.87,20.5,20.65,40456,0.0,1.0
2017-08-24,20.77,20.77,20.1,20.5,53842,20.77,20.77,20.1,20.5,53842,0.0,1.0
2017-08-25,20.51,21.93,20.51,20.51,2816,20.51,21.93,20.51,20.51,2816,0.0,1.0
2017-08-28,20.79,20.89,20.69,20.72,16357,20.79,20.89,20.69,20.72,16357,0.0,1.0
2017-08-29,20.5,20.63,20.5,20.55,5312,20.5,20.63,20.5,20.55,5312,0.0,1.0
2017-08-30,20.786,20.786,20.57,20.57,2926,20.786,20.786,20.57,20.57,2926,0.0,1.0
2017-08-31,20.9,20.9,20.6,20.621,7794,20.9,20.9,20.6,20.621,7794,0.0,1.0
2017-09-01,20.7,20.83,20.515,20.66,13388,20.7,20.83,20.515,20.66,13388,0.0,1.0
2017-09-05,20.795,20.875,20.58,20.59,10538,20.795,20.875,20.58,20.59,10538,0.0,1.0
2017-09-06,20.73,20.73,20.73,20.73,103,20.73,20.73,20.73,20.73,103,0.0,1.0
2017-09-07,20.963,20.963,20.7,20.7,836,20.963,20.963,20.7,20.7,836,0.0,1.0
2017-09-08,20.89,21.11,20.875,21.1,782,20.89,21.11,20.875,21.1,782,0.0,1.0
2017-09-11,21.1,21.17,20.85,20.85,1639,21.1,21.17,20.85,20.85,1639,0.0,1.0
2017-09-12,21.06,21.06,20.97,20.97,622,21.06,21.06,20.97,20.97,622,0.0,1.0
2017-09-13,21.06,21.06,21.06,21.06,8,21.06,21.06,21.06,21.06,8,0.0,1.0
2017-09-14,21.06,21.06,21.06,21.06,1,21.06,21.06,21.06,21.06,1,0.0,1.0
2017-09-15,21.87,21.87,21.87,21.87,493,21.87,21.87,21.87,21.87,493,0.0,1.0
2017-09-18,21.3,21.3,21.3,21.3,501,21.3,21.3,21.3,21.3,501,0.0,1.0
2017-09-19,21.3,21.3,21.3,21.3,0,21.3,21.3,21.3,21.3,0,0.0,1.0
2017-09-20,21.5,21.5,21.5,21.5,501,21.5,21.5,21.5,21.5,501,0.0,1.0
2017-09-21,21.5,21.59,21.26,21.47,69092,21.5,21.59,21.26,21.47,69092,0.0,1.0
2017-09-22,21.5,21.5,21.5,21.5,1,21.5,21.5,21.5,21.5,1,0.0,1.0
2017-09-25,21.7,21.71,21.25,21.39,27433,21.7,21.71,21.25,21.39,27433,0.0,1.0
2017-09-26,21.815,21.82,21.7,21.7,9761,21.815,21.82,21.7,21.7,9761,0.0,1.0
2017-09-27,21.8,21.98,21.73,21.73,4643,21.8,21.98,21.73,21.73,4643,0.0,1.0
2017-09-28,22.0,22.02,21.85,21.912,12335,22.0,22.02,21.85,21.912,12335,0.0,1.0
2017-09-29,22.61,22.61,22.25,22.25,2966,22.61,22.61,22.25,22.25,2966,0.0,1.0
2017-10-02,22.57,22.57,22.49,22.49,5687,22.57,22.57,22.49,22.49,5687,0.0,1.0
2017-10-03,23.96,24.475,22.85,22.85,81270,23.96,24.475,22.85,22.85,81270,0.0,1.0
2017-10-04,24.99,25.0,24.05,24.05,91127,24.99,25.0,24.05,24.05,91127,0.0,1.0
2017-10-05,26.2,26.2,24.95,25.0,31056,26.2,26.2,24.95,25.0,31056,0.0,1.0
2017-10-06,26.55,26.965,25.75,25.88,74002,26.55,26.965,25.75,25.88,74002,0.0,1.0
2017-10-09,26.51,27.246,26.05,26.21,30812,26.51,27.246,26.05,26.21,30812,0.0,1.0
2017-10-10,26.72,26.94,25.91,26.04,32061,26.72,26.94,25.91,26.04,32061,0.0,1.0
2017-10-11,26.15,26.81,26.07,26.42,70991,26.15,26.81,26.07,26.42,70991,0.0,1.0
2017-10-12,25.71,26.18,25.701,26.14,35636,25.71,26.18,25.701,26.14,35636,0.0,1.0
2017-10-13,25.42,25.74,25.41,25.74,12910,25.42,25.74,25.41,25.74,12910,0.0,1.0
2017-10-16,24.8,25.517,24.58,25.517,16026,24.8,25.517,24.58,25.517,16026,0.0,1.0
2017-10-17,24.38,24.51,24.305,24.39,19678,24.38,24.51,24.305,24.39,19678,0.0,1.0
2017-10-18,24.105,24.52,24.1,24.445,18617,24.105,24.52,24.1,24.445,18617,0.0,1.0
2017-10-19,24.0,24.28,23.56,24.25,26574,24.0,24.28,23.56,24.25,26574,0.0,1.0
2017-10-20,23.31,24.0,23.31,24.0,43191,23.31,24.0,23.31,24.0,43191,0.0,1.0
2017-10-23,23.275,23.73,22.92,23.72,8611,23.275,23.73,22.92,23.72,8611,0.0,1.0
2017-10-24,22.99,23.5,22.61,23.5,10255,22.99,23.5,22.61,23.5,10255,0.0,1.0
2017-10-25,22.75,22.99,22.27,22.63,6675,22.75,22.99,22.27,22.63,6675,0.0,1.0
2017-10-26,23.47,23.71,23.285,23.64,13259,23.47,23.71,23.285,23.64,13259,0.0,1.0
2017-10-27,23.0,23.34,22.73,22.83,10160,23.0,23.34,22.73,22.83,10160,0.0,1.0
2017-10-30,23.5,23.54,23.13,23.15,128552,23.5,23.54,23.13,23.15,128552,0.0,1.0
2017-10-31,22.92,23.38,22.92,23.3,19411,22.92,23.38,22.92,23.3,19411,0.0,1.0
2017-11-01,22.62,23.31,22.56,23.0,49243,22.62,23.31,22.56,23.0,49243,0.0,1.0
2017-11-02,23.2,23.24,22.697,23.0,126494,23.2,23.24,22.697,23.0,126494,0.0,1.0
2017-11-03,23.21,23.24,22.9,23.0,24920,23.21,23.24,22.9,23.0,24920,0.0,1.0
2017-11-06,22.82,23.2,22.82,23.11,60475,22.82,23.2,22.82,23.11,60475,0.0,1.0
2017-11-07,22.71,23.25,22.71,23.25,5318,22.71,23.25,22.71,23.25,5318,0.0,1.0
2017-11-08,23.214,23.31,22.74,22.929,4375,23.214,23.31,22.74,22.929,4375,0.0,1.0
2017-11-09,22.72,23.35,22.54,22.82,311608,22.72,23.35,22.54,22.82,311608,0.0,1.0
2017-11-10,24.15,24.889,23.0,23.01,17359,24.15,24.889,23.0,23.01,17359,0.0,1.0
2017-11-13,23.7,24.37,23.29,23.36,88365,23.7,24.37,23.29,23.36,88365,0.0,1.0
2017-11-14,24.0,24.51,23.52,23.52,25033,24.0,24.51,23.52,23.52,25033,0.0,1.0
2017-11-15,24.11,24.56,23.69,23.75,25184,24.11,24.56,23.69,23.75,25184,0.0,1.0
2017-11-16,24.34,24.52,24.07,24.44,74295,24.34,24.52,24.07,24.44,74295,0.0,1.0
2017-11-17,24.19,24.44,22.21,24.32,23278,24.19,24.44,22.21,24.32,23278,0.0,1.0
2017-11-20,24.58,24.58,24.15,24.326,63941,24.58,24.58,24.15,24.326,63941,0.0,1.0
2017-11-21,25.0,25.22,24.14,24.24,121746,25.0,25.22,24.14,24.24,121746,0.0,1.0
2017-11-22,25.09,25.62,24.66,24.7,152725,25.09,25.62,24.66,24.7,152725,0.0,1.0
2017-11-24,25.8,25.98,25.34,25.61,20806,25.8,25.98,25.34,25.61,20806,0.0,1.0
2017-11-27,25.83,26.27,25.74,25.81,80777,25.83,26.27,25.74,25.81,80777,0.0,1.0
2017-11-28,26.82,26.85,25.85,25.94,73476,26.82,26.85,25.85,25.94,73476,0.0,1.0
2017-11-29,28.01,28.4,26.22,26.22,260437,28.01,28.4,26.22,26.22,260437,0.0,1.0
2017-11-30,32.02,35.7075,28.36,28.36,209844,32.02,35.7075,28.36,28.36,209844,0.0,1.0
2017-12-01,31.0,31.75,28.97,31.66,71868,31.0,31.75,28.97,31.66,71868,0.0,1.0
2017-12-04,30.67,31.0,30.35,31.0,43397,30.67,31.0,30.35,31.0,43397,0.0,1.0
2017-12-05,29.76,30.09,29.46,30.0,48511,29.76,30.09,29.46,30.0,48511,0.0,1.0
2017-12-06,29.3,30.0,28.835,28.92,31409,29.3,30.0,28.835,28.92,31409,0.0,1.0
2017-12-07,30.4,30.56,29.325,29.3925,154867,30.4,30.56,29.325,29.3925,154867,0.0,1.0
2017-12-08,30.45,30.91,29.46,29.9,215058,30.45,30.91,29.46,29.9,215058,0.0,1.0
2017-12-11,54.47,54.47,41.48,41.61,1500429,54.47,54.47,41.48,41.61,1500429,0.0,1.0
2017-12-12,55.0,57.39,51.43,52.0,1251511,55.0,57.39,51.43,52.0,1251511,0.0,1.0
2017-12-13,52.73,54.69,51.52,51.89,747291,52.73,54.69,51.52,51.89,747291,0.0,1.0
2017-12-14,59.47,69.265,58.16,58.33,2870114,59.47,69.265,58.16,58.33,2870114,0.0,1.0
2017-12-15,58.21,59.88,56.54,58.97,564938,58.21,59.88,56.54,58.97,564938,0.0,1.0
2017-12-18,58.06,59.0,57.16,57.35,429314,58.06,59.0,57.16,57.35,429314,0.0,1.0
2017-12-19,58.38,59.43,53.9277,59.0,289579,58.38,59.43,53.9277,59.0,289579,0.0,1.0
2017-12-20,57.26,58.24,56.2403,56.41,217320,57.26,58.24,56.2403,56.41,217320,0.0,1.0
2017-12-21,59.51,59.74,55.99,56.79,195821,59.51,59.74,55.99,56.79,195821,0.0,1.0
2017-12-22,62.14,63.49,58.14,58.62,426142,62.14,63.49,58.14,58.62,426142,0.0,1.0
2017-12-26,61.38,63.29,60.8,61.75,146246,61.38,63.29,60.8,61.75,146246,0.0,1.0
2017-12-27,63.56,63.95,61.42,62.52,155123,63.56,63.95,61.42,62.52,155123,0.0,1.0
2017-12-28,62.54,63.5,61.34,62.28,186362,62.54,63.5,61.34,62.28,186362,0.0,1.0
2017-12-29,63.14,64.25,61.56,61.65,134357,63.14,64.25,61.56,61.65,134357,0.0,1.0
2018-01-02,63.75,66.03,63.22,63.48,104567,63.75,66.03,63.22,63.48,104567,0.0,1.0
2018-01-03,62.43,64.52,62.08,62.91,88648,62.43,64.52,62.08,62.91,88648,0.0,1.0
2018-01-04,59.79,61.86,57.85,61.86,164364,59.79,61.86,57.85,61.86,164364,0.0,1.0
2018-01-05,56.95,61.92,55.5,61.08,227151,56.95,61.92,55.5,61.08,227151,0.0,1.0
2018-01-08,58.11,61.33,57.2,61.07,310748,58.11,61.33,57.2,61.07,310748,0.0,1.0
2018-01-09,63.08,66.67,59.31,59.67,257596,63.08,66.67,59.31,59.67,257596,0.0,1.0
2018-01-10,60.23,62.66,59.385,62.66,151600,60.23,62.66,59.385,62.66,151600,0.0,1.0
2018-01-11,62.39,63.07,59.54,59.91,167055,62.39,63.07,59.54,59.91,167055,0.0,1.0
2018-01-12,70.52,71.4,62.39,62.69,307712,70.52,71.4,62.39,62.69,307712,0.0,1.0
2018-01-16,68.85,70.26,66.825,66.93,343910,68.85,70.26,66.825,66.93,343910,0.0,1.0
2018-01-17,67.67,68.53,66.67,67.18,497763,67.67,68.53,66.67,67.18,497763,0.0,1.0
2018-01-18,65.28,66.15,64.26,65.1,312841,65.28,66.15,64.26,65.1,312841,0.0,1.0
2018-01-19,66.33,67.85,64.35,64.89,179483,66.33,67.85,64.35,64.89,179483,0.0,1.0
2018-01-22,66.25,66.78,65.47,65.88,145700,66.25,66.78,65.47,65.88,145700,0.0,1.0
2018-01-23,72.95,74.17,66.29,66.29,227325,72.95,74.17,66.29,66.29,227325,0.0,1.0
2018-01-24,75.92,76.88,71.87,72.3,256081,75.92,76.88,71.87,72.3,256081,0.0,1.0
2018-01-25,75.74,76.99,75.02,75.16,282950,75.74,76.99,75.02,75.16,282950,0.0,1.0
2018-01-26,75.42,75.755,73.36,74.02,195109,75.42,75.755,73.36,74.02,195109,0.0,1.0
2018-01-29,82.83,85.31,78.4,79.89,296953,82.83,85.31,78.4,79.89,296953,0.0,1.0
2018-01-30,78.1,80.775,77.17,77.37,290782,78.1,80.775,77.17,77.37,290782,0.0,1.0
2018-01-31,77.58,79.91,76.21,77.99,180690,77.58,79.91,76.21,77.99,180690,0.0,1.0
2018-02-01,75.52,78.47,73.59,78.23,274179,75.52,78.47,73.59,78.23,274179,0.0,1.0
2018-02-02,72.97,75.2,71.33,74.59,273428,72.97,75.2,71.33,74.59,273428,0.0,1.0
2018-02-05,72.84,76.63,71.0315,71.4,230630,72.84,76.63,71.0315,71.4,230630,0.0,1.0
2018-02-06,73.79,74.22,69.971,70.58,228088,73.79,74.22,69.971,70.58,228088,0.0,1.0
2018-02-07,74.72,76.91,73.71,73.78,213049,74.72,76.91,73.71,73.78,213049,0.0,1.0
2018-02-08,75.98,77.55,73.91,75.08,256994,75.98,77.55,73.91,75.08,256994,0.0,1.0
2018-02-09,75.1,77.02,71.52,74.98,236390,75.1,77.02,71.52,74.98,236390,0.0,1.0
2018-02-12,80.78,81.79,76.26,76.68,227061,80.78,81.79,76.26,76.68,227061,0.0,1.0
2018-02-13,81.5,87.0,80.03,82.43,292231,81.5,87.0,80.03,82.43,292231,0.0,1.0
2018-02-14,81.61,84.09,80.21,82.85,157932,81.61,84.09,80.21,82.85,157932,0.0,1.0
2018-02-15,81.07,81.98,79.91,80.07,133490,81.07,81.98,79.91,80.07,133490,0.0,1.0
2018-02-16,80.11,80.75,79.76,80.74,144230,80.11,80.75,79.76,80.74,144230,0.0,1.0
2018-02-20,78.15,80.37,77.49,79.92,130160,78.15,80.37,77.49,79.92,130160,0.0,1.0
2018-02-21,80.24,81.14,78.3,78.3,125176,80.24,81.14,78.3,78.3,125176,0.0,1.0
2018-02-22,81.27,82.11,80.26,80.43,130463,81.27,82.11,80.26,80.43,130463,0.0,1.0
2018-02-23,80.5,81.54,79.42,80.59,122043,80.5,81.54,79.42,80.59,122043,0.0,1.0
2018-02-26,80.5,81.27,79.64,80.69,148670,80.5,81.27,79.64,80.69,148670,0.0,1.0
2018-02-27,79.19,80.0,78.87,79.64,231974,79.19,80.0,78.87,79.64,231974,0.0,1.0
2018-02-28,76.63,78.94,75.92,78.94,127956,76.63,78.94,75.92,78.94,127956,0.0,1.0
2018-03-01,81.97,83.49,75.49,75.72,348871,81.97,83.49,75.49,75.72,348871,0.0,1.0
2018-03-02,85.19,86.08,81.53,82.15,249387,85.19,86.08,81.53,82.15,249387,0.0,1.0
2018-03-05,83.09,84.57,81.5,83.1,145355,83.09,84.57,81.5,83.1,145355,0.0,1.0
2018-03-06,82.5,83.6,81.87,82.87,124813,82.5,83.6,81.87,82.87,124813,0.0,1.0
2018-03-07,79.71,81.4,78.76,81.16,243866,79.71,81.4,78.76,81.16,243866,0.0,1.0
2018-03-08,79.51,80.75,78.76,80.43,113464,79.51,80.75,78.76,80.43,113464,0.0,1.0
2018-03-09,78.6,79.36,77.33,77.34,101603,78.6,79.36,77.33,77.34,101603,0.0,1.0
2018-03-12,78.67,79.62,78.19,79.3,121134,78.67,79.62,78.19,79.3,121134,0.0,1.0
2018-03-13,80.96,81.24,79.61,80.66,248436,80.96,81.24,79.61,80.66,248436,0.0,1.0
2018-03-14,85.0,85.94,83.28,83.31,484119,85.0,85.94,83.28,83.31,484119,0.0,1.0
2018-03-15,82.29,85.41,82.2,85.4,135620,82.29,85.41,82.2,85.4,135620,0.0,1.0
2018-03-16,80.93,83.24,80.19,83.24,176638,80.93,83.24,80.19,83.24,176638,0.0,1.0
2018-03-19,79.96,81.01,79.12,80.95,83531,79.96,81.01,79.12,80.95,83531,0.0,1.0
2018-03-20,80.49,81.57,80.195,81.57,47154,80.49,81.57,80.195,81.57,47154,0.0,1.0
2018-03-21,79.54,81.0,79.41,80.21,52771,79.54,81.0,79.41,80.21,52771,0.0,1.0
2018-03-22,79.71,81.37,79.34,80.6,114636,79.71,81.37,79.34,80.6,114636,0.0,1.0
2018-03-23,79.72,80.4,79.02,79.52,82500,79.72,80.4,79.02,79.52,82500,0.0,1.0
2018-03-26,79.42,81.125,78.42,80.94,52150,79.42,81.125,78.42,80.94,52150,0.0,1.0
2018-03-27,77.63,80.19,77.41,79.23,206992,77.63,80.19,77.41,79.23,206992,0.0,1.0
2018-03-28,79.12,79.48,76.42,78.0,187480,79.12,79.48,76.42,78.0,187480,0.0,1.0
2018-03-29,80.44,81.36,78.98,78.98,139898,80.44,81.36,78.98,78.98,139898,0.0,1.0
2018-04-02,77.3,83.969,76.69,80.6,160275,77.3,83.969,76.69,80.6,160275,0.0,1.0
2018-04-03,76.88,77.68,75.822,77.3,126454,76.88,77.68,75.822,77.3,126454,0.0,1.0
2018-04-04,77.19,77.43,72.72,73.0,122082,77.19,77.43,72.72,73.0,122082,0.0,1.0
2018-04-05,75.94,76.96,74.55,76.17,55103,75.94,76.96,74.55,76.17,55103,0.0,1.0
2018-04-06,74.84,75.69,73.4,75.11,126786,74.84,75.69,73.4,75.11,126786,0.0,1.0
2018-04-09,79.88,83.72,76.705,76.92,151714,79.88,83.72,76.705,76.92,151714,0.0,1.0
2018-04-10,80.32,80.62,79.01,79.75,129137,80.32,80.62,79.01,79.75,129137,0.0,1.0
2018-04-11,81.12,81.32,79.6,79.6,81347,81.12,81.32,79.6,79.6,81347,0.0,1.0
2018-04-12,85.84,86.83,82.79,83.23,133539,85.84,86.83,82.79,83.23,133539,0.0,1.0
2018-04-13,84.76,85.9989,82.175,84.25,86677,84.76,85.9989,82.175,84.25,86677,0.0,1.0
2018-04-16,85.05,86.0,84.19,84.42,45054,85.05,86.0,84.19,84.42,45054,0.0,1.0
2018-04-17,85.39,87.999,84.1,84.9,138307,85.39,87.999,84.1,84.9,138307,0.0,1.0
2018-04-18,88.07,88.76,85.57,86.32,95718,88.07,88.76,85.57,86.32,95718,0.0,1.0
2018-04-19,89.16,90.2,87.54,88.19,53382,89.16,90.2,87.54,88.19,53382,0.0,1.0
2018-04-20,88.9,89.66,87.93,88.0,172998,88.9,89.66,87.93,88.0,172998,0.0,1.0
2018-04-23,87.74,89.82,87.0572,89.82,111207,87.74,89.82,87.0572,89.82,111207,0.0,1.0
2018-04-24,86.7,87.88,86.38,87.75,262213,86.7,87.88,86.38,87.75,262213,0.0,1.0
2018-04-25,86.3,87.28,85.38,85.38,60560,86.3,87.28,85.38,85.38,60560,0.0,1.0
2018-04-26,87.3,88.69,86.8,86.8,171071,87.3,88.69,86.8,86.8,171071,0.0,1.0
2018-04-27,87.0,88.74,85.64,87.15,73272,87.0,88.74,85.64,87.15,73272,0.0,1.0
2018-04-30,87.62,88.45,87.24,87.54,103552,87.62,88.45,87.24,87.54,103552,0.0,1.0
2018-05-01,87.79,88.425,87.32,88.0,111570,87.79,88.425,87.32,88.0,111570,0.0,1.0
2018-05-02,86.14,89.31,85.5,88.67,94236,86.14,89.31,85.5,88.67,94236,0.0,1.0
2018-05-03,87.21,87.84,85.74,86.4,41485,87.21,87.84,85.74,86.4,41485,0.0,1.0
2018-05-04,88.2,89.1,85.14,85.53,93540,88.2,89.1,85.14,85.53,93540,0.0,1.0
2018-05-07,87.01,88.01,86.76,87.45,43824,87.01,88.01,86.76,87.45,43824,0.0,1.0
2018-05-08,88.01,88.85,85.91,85.91,111414,88.01,88.85,85.91,85.91,111414,0.0,1.0
2018-05-09,87.99,89.11,86.9,87.12,348939,87.99,89.11,86.9,87.12,348939,0.0,1.0
2018-05-10,90.33,99.99,89.15,99.99,147077,90.33,99.99,89.15,99.99,147077,0.0,1.0
2018-05-11,91.01,91.3908,89.82,89.97,72248,91.01,91.3908,89.82,89.97,72248,0.0,1.0
2018-05-14,91.1,92.17,89.74,89.74,164097,91.1,92.17,89.74,89.74,164097,0.0,1.0
2018-05-15,93.43,94.3,90.93,91.39,100080,93.43,94.3,90.93,91.39,100080,0.0,1.0
2018-05-16,93.02,93.49,89.92,91.09,139886,93.02,93.49,89.92,91.09,139886,0.0,1.0
2018-05-17,94.49,95.74,93.93,94.25,76679,94.49,95.74,93.93,94.25,76679,0.0,1.0
2018-05-18,94.53,95.67,93.17,94.66,143908,94.53,95.67,93.17,94.66,143908,0.0,1.0
2018-05-21,96.0,98.41,95.26,98.08,110585,96.0,98.41,95.26,98.08,110585,0.0,1.0
2018-05-22,94.66,95.57,93.99,95.38,148542,94.66,95.57,93.99,95.38,148542,0.0,1.0
2018-05-23,94.63,96.47,93.94,94.0,83980,94.63,96.47,93.94,94.0,83980,0.0,1.0
2018-05-24,97.79,97.99,94.28,94.33,81527,97.79,97.99,94.28,94.33,81527,0.0,1.0
2018-05-25,96.31,98.39,96.16,97.0,58248,96.31,98.39,96.16,97.0,58248,0.0,1.0
2018-05-29,92.73,94.755,92.59,94.23,77178,92.73,94.755,92.59,94.23,77178,0.0,1.0
2018-05-30,95.77,96.43,94.79,95.03,68565,95.77,96.43,94.79,95.03,68565,0.0,1.0
2018-05-31,95.5,97.76,95.37,95.81,47093,95.5,97.76,95.37,95.81,47093,0.0,1.0
2018-06-01,95.18,96.49,93.91,95.6,39724,95.18,96.49,93.91,95.6,39724,0.0,1.0
2018-06-04,94.9,97.73,93.98,97.07,62338,94.9,97.73,93.98,97.07,62338,0.0,1.0
2018-06-05,96.98,97.605,95.68,96.81,53683,96.98,97.605,95.68,96.81,53683,0.0,1.0
2018-06-06,96.29,101.25,96.0145,101.03,94571,96.29,101.25,96.0145,101.03,94571,0.0,1.0
2018-06-07,98.18,100.62,97.035,99.87,127167,98.18,100.62,97.035,99.87,127167,0.0,1.0
2018-06-08,99.64,101.46,99.045,99.68,87716,99.64,101.46,99.045,99.68,87716,0.0,1.0
2018-06-11,99.36,103.0,98.9,103.0,102268,99.36,103.0,98.9,103.0,102268,0.0,1.0
2018-06-12,100.16,101.73,99.01,101.15,108335,100.16,101.73,99.01,101.15,108335,0.0,1.0
2018-06-13,98.3,100.71,97.3,100.21,94307,98.3,100.71,97.3,100.21,94307,0.0,1.0
2018-06-14,95.4,98.28,93.28,96.0,221569,95.4,98.28,93.28,96.0,221569,0.0,1.0
2018-06-15,92.2,93.97,91.704,93.3,131264,92.2,93.97,91.704,93.3,131264,0.0,1.0
2018-06-18,91.48,92.435,91.21,92.32,62458,91.48,92.435,91.21,92.32,62458,0.0,1.0
2018-06-19,93.12,93.88,90.88,92.5,90035,93.12,93.88,90.88,92.5,90035,0.0,1.0
2018-06-20,90.42,92.68,90.01,92.26,251321,90.42,92.68,90.01,92.26,251321,0.0,1.0
2018-06-21,89.86,91.07,89.5,90.67,100299,89.86,91.07,89.5,90.67,100299,0.0,1.0
2018-06-22,88.0,89.9,87.6,89.9,62839,88.0,89.9,87.6,89.9,62839,0.0,1.0
2018-06-25,84.89,88.13,84.48,88.13,110349,84.89,88.13,84.48,88.13,110349,0.0,1.0
2018-06-26,87.73,88.9,84.61,85.0,91887,87.73,88.9,84.61,85.0,91887,0.0,1.0
2018-06-27,85.68,87.8834,85.39,85.84,77937,85.68,87.8834,85.39,85.84,77937,0.0,1.0
2018-06-28,83.97,84.75,82.4054,84.1,130822,83.97,84.75,82.4054,84.1,130822,0.0,1.0
2018-06-29,82.86,85.48,82.77,85.39,148645,82.86,85.48,82.77,85.39,148645,0.0,1.0
2018-07-02,83.92,84.83,82.62,82.97,101245,83.92,84.83,82.62,82.97,101245,0.0,1.0
2018-07-03,86.0,86.14,84.03,84.77,40770,86.0,86.14,84.03,84.77,40770,0.0,1.0
2018-07-05,85.69,86.04,84.52,85.71,86576,85.69,86.04,84.52,85.71,86576,0.0,1.0
2018-07-06,86.0,87.01,84.72,85.87,105118,86.0,87.01,84.72,85.87,105118,0.0,1.0
2018-07-09,86.83,86.91,84.73,86.89,96107,86.83,86.91,84.73,86.89,96107,0.0,1.0
2018-07-10,87.37,88.13,85.64,85.72,84543,87.37,88.13,85.64,85.72,84543,0.0,1.0
2018-07-11,86.65,87.31,84.71,85.35,85990,86.65,87.31,84.71,85.35,85990,0.0,1.0
2018-07-12,88.75,89.5,87.43,87.43,92449,88.75,89.5,87.43,87.43,92449,0.0,1.0
2018-07-13,88.92,88.92,87.38,87.67,57811,88.92,88.92,87.38,87.67,57811,0.0,1.0
2018-07-16,90.7,90.81,87.9,89.03,90546,90.7,90.81,87.9,89.03,90546,0.0,1.0
2018-07-17,93.43,94.47,90.78,90.79,105126,93.43,94.47,90.78,90.79,105126,0.0,1.0
2018-07-18,92.58,92.61,91.1,92.2,111281,92.58,92.61,91.1,92.2,111281,0.0,1.0
2018-07-19,93.04,93.39,90.015,90.18,113021,93.04,93.39,90.015,90.18,113021,0.0,1.0
2018-07-20,96.21,96.22,92.87,92.89,103858,96.21,96.22,92.87,92.89,103858,0.0,1.0
2018-07-23,96.63,97.7,95.49,95.5,131262,96.63,97.7,95.49,95.5,131262,0.0,1.0
2018-07-24,93.49,97.22,93.185,97.18,157680,93.49,97.22,93.185,97.18,157680,0.0,1.0
2018-07-25,94.44,95.65,94.38,95.16,90194,94.44,95.65,94.38,95.16,90194,0.0,1.0
2018-07-26,90.91,94.95,90.0,94.95,168746,90.91,94.95,90.0,94.95,168746,0.0,1.0
2018-07-27,91.57,92.88,90.405,92.88,123885,91.57,92.88,90.405,92.88,123885,0.0,1.0
2018-07-30,91.26,92.06,90.79,92.01,81290,91.26,92.06,90.79,92.01,81290,0.0,1.0
2018-07-31,90.75,92.0,90.5,90.69,94930,90.75,92.0,90.5,90.69,94930,0.0,1.0
2018-08-01,92.13,93.05,89.53,89.75,126687,92.13,93.05,89.53,89.75,126687,0.0,1.0
2018-08-02,91.93,96.6,90.44,92.81,72394,91.93,96.6,90.44,92.81,72394,0.0,1.0
2018-08-03,91.03,93.24,90.16,93.24,92964,91.03,93.24,90.16,93.24,92964,0.0,1.0
2018-08-06,90.18,91.02,89.4,89.4,37514,90.18,91.02,89.4,89.4,37514,0.0,1.0
2018-08-07,91.28,91.47,90.18,90.18,46562,91.28,91.47,90.18,90.18,46562,0.0,1.0
2018-08-08,90.06,91.59,89.57,91.38,53281,90.06,91.59,89.57,91.38,53281,0.0,1.0
2018-08-09,91.71,92.33,90.3,90.93,98668,91.71,92.33,90.3,90.93,98668,0.0,1.0
2018-08-10,89.75,91.525,89.14,90.75,114406,89.75,91.525,89.14,90.75,114406,0.0,1.0
2018-08-13,87.26,90.12,86.4,90.09,105319,87.26,90.12,86.4,90.09,105319,0.0,1.0
2018-08-14,87.48,87.86,86.05,87.86,88335,87.48,87.86,86.05,87.86,88335,0.0,1.0
2018-08-15,85.44,86.71,84.75,86.71,97319,85.44,86.71,84.75,86.71,97319,0.0,1.0
2018-08-16,83.65,85.95,82.7,85.95,90303,83.65,85.95,82.7,85.95,90303,0.0,1.0
2018-08-17,84.94,85.0,82.97,83.76,102274,84.94,85.0,82.97,83.76,102274,0.0,1.0
2018-08-20,85.56,85.79,84.62,85.38,43650,85.56,85.79,84.62,85.38,43650,0.0,1.0
2018-08-21,87.55,87.93,85.64,85.9,37762,87.55,87.93,85.64,85.9,37762,0.0,1.0
2018-08-22,91.87,92.6156,89.34,91.22,166739,91.87,92.6156,89.34,91.22,166739,0.0,1.0
2018-08-23,92.13,92.51,90.6,90.9,76511,92.13,92.51,90.6,90.9,76511,0.0,1.0
2018-08-24,91.73,93.03,90.865,92.47,76870,91.73,93.03,90.865,92.47,76870,0.0,1.0
2018-08-27,91.47,92.7,91.3846,91.96,76674,91.47,92.7,91.3846,91.96,76674,0.0,1.0
2018-08-28,91.71,93.88,91.25,92.69,75458,91.71,93.88,91.25,92.69,75458,0.0,1.0
2018-08-29,92.07,93.269,90.2532,92.35,80240,92.07,93.269,90.2532,92.35,80240,0.0,1.0
2018-08-30,93.66,93.74,91.81,92.1,28425,93.66,93.74,91.81,92.1,28425,0.0,1.0
2018-08-31,93.83,94.15,92.41,92.9,64576,93.83,94.15,92.41,92.9,64576,0.0,1.0
2018-09-04,95.89,95.9,92.59,93.8,74732,95.89,95.9,92.59,93.8,74732,0.0,1.0
2018-09-05,93.71,95.29,91.93,95.0,187037,93.71,95.29,91.93,95.0,187037,0.0,1.0
2018-09-06,89.8,93.46,89.48,92.41,125349,89.8,93.46,89.48,92.41,125349,0.0,1.0
2018-09-07,89.74,90.9,89.0,89.55,93691,89.74,90.9,89.0,89.55,93691,0.0,1.0
2018-09-10,88.29,88.94,87.05,88.94,52139,88.29,88.94,87.05,88.94,52139,0.0,1.0
2018-09-11,88.27,88.835,86.54,86.81,114686,88.27,88.835,86.54,86.81,114686,0.0,1.0
2018-09-12,89.1,89.865,88.69,89.17,99035,89.1,89.865,88.69,89.17,99035,0.0,1.0
2018-09-13,89.4,91.02,88.91,90.87,58444,89.4,91.02,88.91,90.87,58444,0.0,1.0
2018-09-14,93.78,96.4385,92.48,94.47,128278,93.78,96.4385,92.48,94.47,128278,0.0,1.0
2018-09-17,93.77,99.04,89.62,98.65,951100,93.77,99.04,89.62,98.65,951100,0.0,1.0
2018-09-18,87.3,93.48,86.97,92.09,390988,87.3,93.48,86.97,92.09,390988,0.0,1.0
2018-09-19,79.98,85.47,78.57,84.75,2386948,79.98,85.47,78.57,84.75,2386948,0.0,1.0
2018-09-20,80.2,82.5,77.455,81.12,1223945,80.2,82.5,77.455,81.12,1223945,0.0,1.0
2018-09-21,77.96,80.0,77.1908,78.42,614791,77.96,80.0,77.1908,78.42,614791,0.0,1.0
2018-09-24,77.88,78.77,76.8,77.08,267783,77.88,78.77,76.8,77.08,267783,0.0,1.0
2018-09-25,79.56,81.18,78.525,81.17,480567,79.56,81.18,78.525,81.17,480567,0.0,1.0
2018-09-26,75.5,80.845,74.27,78.72,527232,75.5,80.845,74.27,78.72,527232,0.0,1.0
2018-09-27,76.2,76.87,74.16,75.68,344819,76.2,76.87,74.16,75.68,344819,0.0,1.0
2018-09-28,75.84,76.32,75.2,76.32,208783,75.84,76.32,75.2,76.32,208783,0.0,1.0
2018-10-01,74.89,77.8,74.66,77.8,260611,74.89,77.8,74.66,77.8,260611,0.0,1.0
2018-10-02,74.55,75.43,73.51,74.9,273400,74.55,75.43,73.51,74.9,273400,0.0,1.0
2018-10-03,74.11,74.91,73.84,74.65,124365,74.11,74.91,73.84,74.65,124365,0.0,1.0
2018-10-04,72.52,74.21,71.13,74.18,258314,72.52,74.21,71.13,74.18,258314,0.0,1.0
2018-10-05,72.7,74.96,71.5,72.81,192842,72.7,74.96,71.5,72.81,192842,0.0,1.0
2018-10-08,70.76,72.25,69.03,72.02,240977,70.76,72.25,69.03,72.02,240977,0.0,1.0
2018-10-09,69.13,72.6,68.69,71.2,223260,69.13,72.6,68.69,71.2,223260,0.0,1.0
2018-10-10,63.81,67.97,63.81,67.85,287514,63.81,67.97,63.81,67.85,287514,0.0,1.0
2018-10-11,73.01,73.04,65.22,65.42,951819,73.01,73.04,65.22,65.42,951819,0.0,1.0
2018-10-12,72.69,74.89,70.48,73.76,444148,72.69,74.89,70.48,73.76,444148,0.0,1.0
2018-10-15,74.05,74.76,72.14,74.69,190433,74.05,74.76,72.14,74.69,190433,0.0,1.0
2018-10-16,78.31,78.38,74.48,74.88,159305,78.31,78.38,74.48,74.88,159305,0.0,1.0
2018-10-17,78.26,78.605,76.35,78.33,87421,78.26,78.605,76.35,78.33,87421,0.0,1.0
2018-10-18,83.77,85.55,81.96,82.2,507806,83.77,85.55,81.96,82.2,507806,0.0,1.0
2018-10-19,81.4,84.42,80.45,83.61,172045,81.4,84.42,80.45,83.61,172045,0.0,1.0
2018-10-22,83.16,84.645,80.42,81.44,126854,83.16,84.645,80.42,81.44,126854,0.0,1.0
2018-10-23,82.59,82.76,79.3401,81.25,215601,82.59,82.76,79.3401,81.25,215601,0.0,1.0
2018-10-24,77.85,82.4,77.37,82.25,107340,77.85,82.4,77.37,82.25,107340,0.0,1.0
2018-10-25,74.86,77.48,74.005,76.64,226211,74.86,77.48,74.005,76.64,226211,0.0,1.0
2018-10-26,73.95,74.18,71.48,72.66,124267,73.95,74.18,71.48,72.66,124267,0.0,1.0
2018-10-29,74.17,76.5,73.35,76.22,89205,74.17,76.5,73.35,76.22,89205,0.0,1.0
2018-10-30,74.85,75.99,73.34,73.34,90738,74.85,75.99,73.34,73.34,90738,0.0,1.0
2018-10-31,80.01,82.03,76.32,76.75,102569,80.01,82.03,76.32,76.75,102569,0.0,1.0
2018-11-01,96.05,98.3,86.45,87.05,978252,96.05,98.3,86.45,87.05,978252,0.0,1.0
2018-11-02,96.2,96.48,94.07,95.69,353319,96.2,96.48,94.07,95.69,353319,0.0,1.0
2018-11-05,97.91,98.18,94.1975,95.44,166745,97.91,98.18,94.1975,95.44,166745,0.0,1.0
2018-11-06,100.5,103.02,96.3,96.7,291645,100.5,103.02,96.3,96.7,291645,0.0,1.0
2018-11-07,99.9,102.65,98.77,101.56,252530,99.9,102.65,98.77,101.56,252530,0.0,1.0
2018-11-08,99.49,100.12,98.81,99.23,79155,99.49,100.12,98.81,99.23,79155,0.0,1.0
2018-11-09,97.32,98.14,95.3961,97.74,105519,97.32,98.14,95.3961,97.74,105519,0.0,1.0
2018-11-12,92.66,95.11,91.66,95.11,178700,92.66,95.11,91.66,95.11,178700,0.0,1.0
2018-11-13,92.44,95.9,91.78,94.4,227904,92.44,95.9,91.78,94.4,227904,0.0,1.0
2018-11-14,92.41,96.78,92.02,96.77,320924,92.41,96.78,92.02,96.77,320924,0.0,1.0
2018-11-15,91.83,93.345,91.08,93.19,259158,91.83,93.345,91.08,93.19,259158,0.0,1.0
2018-11-16,93.23,94.095,91.52,92.39,452256,93.23,94.095,91.52,92.39,452256,0.0,1.0
2018-11-19,87.45,94.31,86.78,93.86,180491,87.45,94.31,86.78,93.86,180491,0.0,1.0
2018-11-20,85.27,86.78,82.93,83.89,277446,85.27,86.78,82.93,83.89,277446,0.0,1.0
2018-11-21,89.94,90.25,87.66,88.38,158005,89.94,90.25,87.66,88.38,158005,0.0,1.0
2018-11-23,91.23,92.15,89.5,89.56,48414,91.23,92.15,89.5,89.56,48414,0.0,1.0
2018-11-26,95.04,95.46,92.68,94.09,241450,95.04,95.46,92.68,94.09,241450,0.0,1.0
2018-11-27,92.8,96.34,92.13,95.79,262184,92.8,96.34,92.13,95.79,262184,0.0,1.0
2018-11-28,94.06,95.3,92.8,95.13,326253,94.06,95.3,92.8,95.13,326253,0.0,1.0
2018-11-29,95.5,96.03,92.6,95.38,204228,95.5,96.03,92.6,95.38,204228,0.0,1.0
2018-11-30,96.77,97.19,94.725,96.47,408852,96.77,97.19,94.725,96.47,408852,0.0,1.0
2018-12-03,109.82,111.43,105.158,105.38,1036270,109.82,111.43,105.158,105.38,1036270,0.0,1.0
2018-12-04,105.71,110.18,105.29,107.78,421590,105.71,110.18,105.29,107.78,421590,0.0,1.0
2018-12-06,103.6,104.52,101.83,102.79,421420,103.6,104.52,101.83,102.79,421420,0.0,1.0
2018-12-07,101.61,103.38,98.79,103.2,160077,101.61,103.38,98.79,103.2,160077,0.0,1.0
2018-12-10,100.04,102.18,99.37,101.23,138332,100.04,102.18,99.37,101.23,138332,0.0,1.0
2018-12-11,100.0,101.64,98.53,101.28,83620,100.0,101.64,98.53,101.28,83620,0.0,1.0
2018-12-12,102.11,103.555,100.72,101.47,125241,102.11,103.555,100.72,101.47,125241,0.0,1.0
2018-12-13,103.29,103.75,102.23,103.19,92111,103.29,103.75,102.23,103.19,92111,0.0,1.0
2018-12-14,101.96,102.89,100.42,101.33,131206,101.96,102.89,100.42,101.33,131206,0.0,1.0
2018-12-17,101.87,104.67,100.0,101.98,292068,101.87,104.67,100.0,101.98,292068,0.0,1.0
2018-12-18,101.06,102.5,98.4,102.5,285012,101.06,102.5,98.4,102.5,285012,0.0,1.0
2018-12-19,95.55,101.61,94.3,99.56,167230,95.55,101.61,94.3,99.56,167230,0.0,1.0
2018-12-20,92.96,96.313,91.49,96.22,258345,92.96,96.313,91.49,96.22,258345,0.0,1.0
2018-12-21,90.98,94.495,90.45,94.48,541863,90.98,94.495,90.45,94.48,541863,0.0,1.0
2018-12-24,90.0,92.17,88.05,89.76,51432,90.0,92.17,88.05,89.76,51432,0.0,1.0
2018-12-26,94.84,94.89,90.31,91.17,241382,94.84,94.89,90.31,91.17,241382,0.0,1.0
2018-12-27,95.93,96.22,91.76,92.12,175741,95.93,96.22,91.76,92.12,175741,0.0,1.0
2018-12-28,97.03,99.21,95.01,95.96,136581,97.03,99.21,95.01,95.96,136581,0.0,1.0
2018-12-31,96.07,100.813,95.28,97.91,135508,96.07,100.813,95.28,97.91,135508,0.0,1.0
2019-01-02,98.85,99.24,96.15,97.6,292080,98.85,99.24,96.15,97.6,292080,0.0,1.0
2019-01-03,100.97,103.15,98.47,98.47,275910,100.97,103.15,98.47,98.47,275910,0.0,1.0
2019-01-04,106.0,107.48,104.82,106.0,269715,106.0,107.48,104.82,106.0,269715,0.0,1.0
2019-01-07,109.55,112.74,108.525,111.09,224190,109.55,112.74,108.525,111.09,224190,0.0,1.0
2019-01-08,112.66,114.84,111.03,113.74,303141,112.66,114.84,111.03,113.74,303141,0.0,1.0
2019-01-09,112.32,113.49,111.75,113.13,116118,112.32,113.49,111.75,113.13,116118,0.0,1.0
2019-01-10,109.63,111.69,108.84,110.8,226224,109.63,111.69,108.84,110.8,226224,0.0,1.0
2019-01-11,109.11,109.9,107.22,109.0,182022,109.11,109.9,107.22,109.0,182022,0.0,1.0
2019-01-14,103.47,106.35,103.415,105.51,181265,103.47,106.35,103.415,105.51,181265,0.0,1.0
2019-01-15,103.94,104.8,103.2115,103.39,372601,103.94,104.8,103.2115,103.39,372601,0.0,1.0
2019-01-16,102.2,103.83,100.84,103.11,111484,102.2,103.83,100.84,103.11,111484,0.0,1.0
2019-01-17,103.09,104.0,100.2,100.42,137312,103.09,104.0,100.2,100.42,137312,0.0,1.0
2019-01-18,102.04,103.4,101.77,102.06,179109,102.04,103.4,101.77,102.06,179109,0.0,1.0
2019-01-22,106.6,107.425,103.76,104.61,269588,106.6,107.425,103.76,104.61,269588,0.0,1.0
2019-01-23,104.1,105.81,103.2,105.16,155834,104.1,105.81,103.2,105.16,155834,0.0,1.0
2019-01-24,105.05,105.46,103.77,104.67,191026,105.05,105.46,103.77,104.67,191026,0.0,1.0
2019-01-25,105.75,107.03,104.7645,106.27,132402,105.75,107.03,104.7645,106.27,132402,0.0,1.0
2019-01-28,104.47,105.98,103.86,105.98,160815,104.47,105.98,103.86,105.98,160815,0.0,1.0
2019-01-29,103.42,105.6,102.6,105.55,160148,103.42,105.6,102.6,105.55,160148,0.0,1.0
2019-01-30,103.5,104.02,101.53,103.51,129238,103.5,104.02,101.53,103.51,129238,0.0,1.0
2019-01-31,106.11,106.85,104.08,104.11,232624,106.11,106.85,104.08,104.11,232624,0.0,1.0
2019-02-01,108.44,109.28,106.32,106.6,197135,108.44,109.28,106.32,106.6,197135,0.0,1.0
2019-02-04,111.32,112.74,110.11,111.74,292982,111.32,112.74,110.11,111.74,292982,0.0,1.0
2019-02-05,111.58,112.085,110.04,111.0,209017,111.58,112.085,110.04,111.0,209017,0.0,1.0
2019-02-06,111.2,111.94,110.34,111.32,164724,111.2,111.94,110.34,111.32,164724,0.0,1.0
2019-02-07,110.74,110.95,109.42,109.99,206036,110.74,110.95,109.42,109.99,206036,0.0,1.0
2019-02-08,108.95,110.495,108.41,109.34,136692,108.95,110.495,108.41,109.34,136692,0.0,1.0
2019-02-11,109.0,109.72,107.75,109.48,104842,109.0,109.72,107.75,109.48,104842,0.0,1.0
2019-02-12,113.03,113.18,110.04,110.07,101375,113.03,113.18,110.04,110.07,101375,0.0,1.0
2019-02-13,113.96,116.2725,112.77,114.75,106671,113.96,116.2725,112.77,114.75,106671,0.0,1.0
2019-02-14,116.84,117.0,115.59,115.67,94898,116.84,117.0,115.59,115.67,94898,0.0,1.0
2019-02-15,126.74,126.84,117.13,117.54,359899,126.74,126.84,117.13,117.54,359899,0.0,1.0
2019-02-19,125.94,128.65,125.52,126.12,405492,125.94,128.65,125.52,126.12,405492,0.0,1.0
2019-02-20,125.38,126.5,123.52,125.93,104132,125.38,126.5,123.52,125.93,104132,0.0,1.0
2019-02-21,122.25,124.77,121.625,124.77,133003,122.25,124.77,121.625,124.77,133003,0.0,1.0
2019-02-22,126.93,126.94,123.56,124.58,232051,126.93,126.94,123.56,124.58,232051,0.0,1.0
2019-02-25,129.85,130.0,125.62,125.63,215788,129.85,130.0,125.62,125.63,215788,0.0,1.0
2019-02-26,131.05,131.3571,129.71,130.0,117377,131.05,131.3571,129.71,130.0,117377,0.0,1.0
2019-02-27,134.08,135.46,130.265,130.59,264036,134.08,135.46,130.265,130.59,264036,0.0,1.0
2019-02-28,133.29,133.8,130.09,131.85,253726,133.29,133.8,130.09,131.85,253726,0.0,1.0
2019-03-01,134.59,135.58,131.06,132.03,174226,134.59,135.58,131.06,132.03,174226,0.0,1.0
2019-03-04,132.46,134.26,132.0,132.93,143258,132.46,134.26,132.0,132.93,143258,0.0,1.0
2019-03-05,131.0,132.98,130.74,131.55,80895,131.0,132.98,130.74,131.55,80895,0.0,1.0
2019-03-06,126.29,130.53,123.865,130.53,280566,126.29,130.53,123.865,130.53,280566,0.0,1.0
2019-03-07,123.39,124.87,122.4,123.68,235312,123.39,124.87,122.4,123.68,235312,0.0,1.0
2019-03-08,122.73,123.43,119.95,121.03,260219,122.73,123.43,119.95,121.03,260219,0.0,1.0
2019-03-11,124.7,124.97,122.74,123.56,105543,124.7,124.97,122.74,123.56,105543,0.0,1.0
2019-03-12,125.03,127.1,124.51,124.69,104293,125.03,127.1,124.51,124.69,104293,0.0,1.0
2019-03-13,125.53,126.68,124.89,125.54,54094,125.53,126.68,124.89,125.54,54094,0.0,1.0
2019-03-14,129.8,130.14,126.91,126.91,142322,129.8,130.14,126.91,126.91,142322,0.0,1.0
2019-03-15,132.27,133.21,129.665,129.9,150946,132.27,133.21,129.665,129.9,150946,0.0,1.0
2019-03-18,133.8,133.86,132.01,133.46,138414,133.8,133.86,132.01,133.46,138414,0.0,1.0
2019-03-19,131.95,133.045,131.33,132.93,79736,131.95,133.045,131.33,132.93,79736,0.0,1.0
2019-03-20,131.98,133.04,129.2025,132.25,152010,131.98,133.04,129.2025,132.25,152010,0.0,1.0
2019-03-21,132.0,132.07,130.245,130.73,100648,132.0,132.07,130.245,130.73,100648,0.0,1.0
2019-03-22,125.54,131.8,122.9,131.23,215486,125.54,131.8,122.9,131.23,215486,0.0,1.0
2019-03-25,123.81,126.24,123.6,126.0,156029,123.81,126.24,123.6,126.0,156029,0.0,1.0
2019-03-26,127.19,129.75,125.64,128.89,154893,127.19,129.75,125.64,128.89,154893,0.0,1.0
2019-03-27,124.46,127.89,123.67,127.25,188740,124.46,127.89,123.67,127.25,188740,0.0,1.0
2019-03-28,124.53,124.92,123.66,124.44,162600,124.53,124.92,123.66,124.44,162600,0.0,1.0
2019-03-29,124.84,125.23,123.34,124.68,131112,124.84,125.23,123.34,124.68,131112,0.0,1.0
2019-04-01,127.06,127.51,125.27,126.15,129258,127.06,127.51,125.27,126.15,129258,0.0,1.0
2019-04-02,128.91,129.72,126.14,126.16,156177,128.91,129.72,126.14,126.16,156177,0.0,1.0
2019-04-03,127.2,128.94,126.5,128.29,223679,127.2,128.94,126.5,128.29,223679,0.0,1.0
2019-04-04,127.47,128.885,125.44,125.68,130756,127.47,128.885,125.44,125.68,130756,0.0,1.0
2019-04-05,132.7,134.52,130.19,130.19,140503,132.7,134.52,130.19,130.19,140503,0.0,1.0
2019-04-08,130.05,132.6,128.39,132.6,97072,130.05,132.6,128.39,132.6,97072,0.0,1.0
2019-04-09,127.05,129.9,126.315,129.15,138271,127.05,129.9,126.315,129.15,138271,0.0,1.0
2019-04-10,127.51,128.22,126.36,127.17,108798,127.51,128.22,126.36,127.17,108798,0.0,1.0
2019-04-11,126.41,127.4,125.0,127.4,118490,126.41,127.4,125.0,127.4,118490,0.0,1.0
2019-04-12,127.17,128.24,125.49,125.83,125617,127.17,128.24,125.49,125.83,125617,0.0,1.0
2019-04-15,127.38,128.2,125.91,126.43,164215,127.38,128.2,125.91,126.43,164215,0.0,1.0
2019-04-16,122.62,125.22,122.29,124.84,142332,122.62,125.22,122.29,124.84,142332,0.0,1.0
2019-04-17,115.0,122.07,112.16,121.84,301748,115.0,122.07,112.16,121.84,301748,0.0,1.0
2019-04-18,118.3,120.43,115.585,120.11,287208,118.3,120.43,115.585,120.11,287208,0.0,1.0
2019-04-22,118.55,120.2,117.18,117.18,187485,118.55,120.2,117.18,117.18,187485,0.0,1.0
2019-04-23,121.0,121.5,118.06,118.19,290961,121.0,121.5,118.06,118.19,290961,0.0,1.0
2019-04-24,119.7,121.18,119.01,119.79,128343,119.7,121.18,119.01,119.79,128343,0.0,1.0
2019-04-25,120.42,121.915,120.075,120.16,120337,120.42,121.915,120.075,120.16,120337,0.0,1.0
2019-04-26,123.88,124.27,120.98,121.02,121357,123.88,124.27,120.98,121.02,121357,0.0,1.0
2019-04-29,126.71,127.64,124.14,124.22,86610,126.71,127.64,124.14,124.22,86610,0.0,1.0
2019-04-30,128.07,128.4,126.7,127.38,223702,128.07,128.4,126.7,127.38,223702,0.0,1.0
2019-05-01,123.54,128.34,122.855,128.21,109822,123.54,128.34,122.855,128.21,109822,0.0,1.0
2019-05-02,123.15,123.71,121.39,122.75,116597,123.15,123.71,121.39,122.75,116597,0.0,1.0
2019-05-03,126.89,126.96,124.44,125.38,130774,126.89,126.96,124.44,125.38,130774,0.0,1.0
2019-05-06,127.0,127.695,123.39,123.39,125961,127.0,127.695,123.39,123.39,125961,0.0,1.0
2019-05-07,124.0,128.24,123.15,128.08,102202,124.0,128.24,123.15,128.08,102202,0.0,1.0
2019-05-08,124.3,127.67,124.13,125.39,174600,124.3,127.67,124.13,125.39,174600,0.0,1.0
2019-05-09,120.0,123.51,118.49,122.08,167073,120.0,123.51,118.49,122.08,167073,0.0,1.0
2019-05-10,118.2,120.545,118.19,119.11,213300,118.2,120.545,118.19,119.11,213300,0.0,1.0
2019-05-13,116.37,116.65,113.82,115.14,193724,116.37,116.65,113.82,115.14,193724,0.0,1.0
2019-05-14,120.76,121.15,116.99,117.0,185142,120.76,121.15,116.99,117.0,185142,0.0,1.0
2019-05-15,126.0,126.8,120.04,120.04,126942,126.0,126.8,120.04,120.04,126942,0.0,1.0
2019-05-16,130.36,130.37,125.42,125.62,183491,130.36,130.37,125.42,125.62,183491,0.0,1.0
2019-05-17,128.63,130.18,127.7,128.0,92444,128.63,130.18,127.7,128.0,92444,0.0,1.0
2019-05-20,127.09,127.5,125.6,126.03,95038,127.09,127.5,125.6,126.03,95038,0.0,1.0
2019-05-21,133.8,134.0,128.86,129.24,151805,133.8,134.0,128.86,129.24,151805,0.0,1.0
2019-05-22,127.52,135.0,125.14,134.21,222989,127.52,135.0,125.14,134.21,222989,0.0,1.0
2019-05-23,132.07,132.5,127.14,127.66,288453,132.07,132.5,127.14,127.66,288453,0.0,1.0
2019-05-24,137.38,137.5,132.81,132.97,537959,137.38,137.5,132.81,132.97,537959,0.0,1.0
2019-05-28,132.02,135.12,131.034,134.65,302286,132.02,135.12,131.034,134.65,302286,0.0,1.0
2019-05-29,127.72,129.87,126.75,128.94,169879,127.72,129.87,126.75,128.94,169879,0.0,1.0
2019-05-30,128.06,129.26,125.52,126.73,217516,128.06,129.26,125.52,126.73,217516,0.0,1.0
2019-05-31,123.63,124.32,122.52,123.52,212694,123.63,124.32,122.52,123.52,212694,0.0,1.0
2019-06-03,124.87,126.75,121.79,123.03,187300,124.87,126.75,121.79,123.03,187300,0.0,1.0
2019-06-04,124.39,125.46,121.6027,124.13,205973,124.39,125.46,121.6027,124.13,205973,0.0,1.0
2019-06-05,122.09,125.17,120.02,125.17,156468,122.09,125.17,120.02,125.17,156468,0.0,1.0
2019-06-06,121.43,122.97,119.77,122.59,201434,121.43,122.97,119.77,122.59,201434,0.0,1.0
2019-06-07,120.26,123.81,118.76,122.54,153566,120.26,123.81,118.76,122.54,153566,0.0,1.0
2019-06-10,120.29,120.94,118.32,120.62,138841,120.29,120.94,118.32,120.62,138841,0.0,1.0
2019-06-11,119.78,122.16,119.45,121.64,105946,119.78,122.16,119.45,121.64,105946,0.0,1.0
2019-06-12,122.84,123.25,120.41,121.21,95665,122.84,123.25,120.41,121.21,95665,0.0,1.0
2019-06-13,125.94,126.1,122.37,123.66,173921,125.94,126.1,122.37,123.66,173921,0.0,1.0
2019-06-14,124.51,124.52,121.57,122.57,194994,124.51,124.52,121.57,122.57,194994,0.0,1.0
2019-06-17,125.93,127.03,123.44,123.44,273395,125.93,127.03,123.44,123.44,273395,0.0,1.0
2019-06-18,133.79,133.9,127.69,127.71,180231,133.79,133.9,127.69,127.71,180231,0.0,1.0
2019-06-19,137.25,137.46,133.7,134.32,226517,137.25,137.46,133.7,134.32,226517,0.0,1.0
2019-06-20,137.83,140.0,136.92,136.92,330041,137.83,140.0,136.92,136.92,330041,0.0,1.0
2019-06-21,140.15,140.15,136.24,136.85,195180,140.15,140.15,136.24,136.85,195180,0.0,1.0
2019-06-24,139.69,142.32,139.61,141.94,185626,139.69,142.32,139.61,141.94,185626,0.0,1.0
2019-06-25,139.26,140.97,138.13,139.1,120609,139.26,140.97,138.13,139.1,120609,0.0,1.0
2019-06-26,135.07,139.48,134.87,138.51,139023,135.07,139.48,134.87,138.51,139023,0.0,1.0
2019-06-27,137.71,137.94,134.42,134.42,72450,137.71,137.94,134.42,134.42,72450,0.0,1.0
2019-06-28,141.58,141.73,139.42,141.04,167667,141.58,141.73,139.42,141.04,167667,0.0,1.0
2019-07-01,142.84,143.56,141.79,141.98,224657,142.84,143.56,141.79,141.98,224657,0.0,1.0
2019-07-02,143.19,143.52,139.27,140.92,134794,143.19,143.52,139.27,140.92,134794,0.0,1.0
2019-07-03,143.36,144.34,143.08,143.34,57316,143.36,144.34,143.08,143.34,57316,0.0,1.0
2019-07-05,140.42,142.845,140.01,142.39,76378,140.42,142.845,140.01,142.39,76378,0.0,1.0
2019-07-08,138.02,141.14,137.76,141.14,178709,138.02,141.14,137.76,141.14,178709,0.0,1.0
2019-07-09,137.86,139.04,137.045,138.14,109487,137.86,139.04,137.045,138.14,109487,0.0,1.0
2019-07-10,138.63,141.08,138.5,140.9,77663,138.63,141.08,138.5,140.9,77663,0.0,1.0
2019-07-11,138.79,139.82,137.2,139.71,74628,138.79,139.82,137.2,139.71,74628,0.0,1.0
2019-07-12,139.24,139.8,137.1,137.96,171134,139.24,139.8,137.1,137.96,171134,0.0,1.0
2019-07-15,143.48,144.25,141.88,142.32,73232,143.48,144.25,141.88,142.32,73232,0.0,1.0
2019-07-16,146.69,148.5,145.66,147.17,100448,146.69,148.5,145.66,147.17,100448,0.0,1.0
2019-07-17,148.78,149.47,146.72,146.8,101964,148.78,149.47,146.72,146.8,101964,0.0,1.0
2019-07-18,150.51,150.92,148.57,148.74,121197,150.51,150.92,148.57,148.74,121197,0.0,1.0
2019-07-19,148.02,150.41,146.71,150.2,94457,148.02,150.41,146.71,150.2,94457,0.0,1.0
2019-07-22,148.86,150.54,148.86,149.92,58148,148.86,150.54,148.86,149.92,58148,0.0,1.0
2019-07-23,145.94,147.48,145.59,146.9,81509,145.94,147.48,145.59,146.9,81509,0.0,1.0
2019-07-24,143.1,145.049,142.36,143.28,217328,143.1,145.049,142.36,143.28,217328,0.0,1.0
2019-07-25,140.26,143.32,140.26,143.12,159490,140.26,143.32,140.26,143.12,159490,0.0,1.0
2019-07-26,142.5,142.59,140.25,141.5,111381,142.5,142.59,140.25,141.5,111381,0.0,1.0
2019-07-29,145.59,145.84,142.24,144.2,160587,145.59,145.84,142.24,144.2,160587,0.0,1.0
2019-07-30,142.7,142.8,139.69,140.77,143763,142.7,142.8,139.69,140.77,143763,0.0,1.0
2019-07-31,140.46,143.11,138.575,140.3,149838,140.46,143.11,138.575,140.3,149838,0.0,1.0
2019-08-01,144.58,148.77,143.65,146.69,197303,144.58,148.77,143.65,146.69,197303,0.0,1.0
2019-08-02,142.61,144.93,141.01,144.56,125354,142.61,144.93,141.01,144.56,125354,0.0,1.0
2019-08-05,133.0,138.815,131.41,137.84,203524,133.0,138.815,131.41,137.84,203524,0.0,1.0
2019-08-06,134.32,137.17,133.3,135.74,153058,134.32,137.17,133.3,135.74,153058,0.0,1.0
2019-08-07,140.24,140.64,135.96,136.91,187717,140.24,140.64,135.96,136.91,187717,0.0,1.0
2019-08-08,142.36,143.28,141.3492,142.7,66852,142.36,143.28,141.3492,142.7,66852,0.0,1.0
2019-08-09,142.25,144.95,141.41,143.9,99462,142.25,144.95,141.41,143.9,99462,0.0,1.0
2019-08-12,139.77,142.99,139.315,142.04,132738,139.77,142.99,139.315,142.04,132738,0.0,1.0
2019-08-13,140.19,141.63,136.99,139.84,134513,140.19,141.63,136.99,139.84,134513,0.0,1.0
2019-08-14,133.91,135.48,133.38,134.68,145425,133.91,135.48,133.38,134.68,145425,0.0,1.0
2019-08-15,134.74,136.1,132.6238,133.0,59726,134.74,136.1,132.6238,133.0,59726,0.0,1.0
2019-08-16,136.12,137.09,135.68,135.86,88579,136.12,137.09,135.68,135.86,88579,0.0,1.0
2019-08-19,137.35,140.17,136.435,140.17,108371,137.35,140.17,136.435,140.17,108371,0.0,1.0
2019-08-20,137.13,139.43,136.82,138.58,94290,137.13,139.43,136.82,138.58,94290,0.0,1.0
2019-08-21,138.65,140.0,138.09,139.32,59952,138.65,140.0,138.09,139.32,59952,0.0,1.0
2019-08-22,136.34,138.05,133.71,138.05,96621,136.34,138.05,133.71,138.05,96621,0.0,1.0
2019-08-23,134.28,137.82,133.77,135.22,82547,134.28,137.82,133.77,135.22,82547,0.0,1.0
2019-08-26,135.41,136.795,134.48,136.48,95522,135.41,136.795,134.48,136.48,95522,0.0,1.0
2019-08-27,134.37,135.65,133.2,135.14,109883,134.37,135.65,133.2,135.14,109883,0.0,1.0
2019-08-28,131.91,134.0,130.0218,131.97,151039,131.91,134.0,130.0218,131.97,151039,0.0,1.0
2019-08-29,132.27,132.92,130.85,132.61,80098,132.27,132.92,130.85,132.61,80098,0.0,1.0
2019-08-30,131.45,131.69,129.52,131.07,99348,131.45,131.69,129.52,131.07,99348,0.0,1.0
2019-09-03,128.2,131.83,127.19,130.52,218362,128.2,131.83,127.19,130.52,218362,0.0,1.0
2019-09-04,130.65,131.02,129.29,130.13,104030,130.65,131.02,129.29,130.13,104030,0.0,1.0
2019-09-05,132.53,132.64,130.495,131.26,134248,132.53,132.64,130.495,131.26,134248,0.0,1.0
2019-09-06,131.25,132.34,131.0,131.7,128771,131.25,132.34,131.0,131.7,128771,0.0,1.0
2019-09-09,129.0,130.21,128.02,129.49,314738,129.0,130.21,128.02,129.49,314738,0.0,1.0
2019-09-10,122.89,124.89,122.52,124.36,460510,122.89,124.89,122.52,124.36,460510,0.0,1.0
2019-09-11,124.07,125.385,121.52,122.02,397419,124.07,125.385,121.52,122.02,397419,0.0,1.0
2019-09-12,125.21,125.53,122.61,122.68,77241,125.21,125.53,122.61,122.68,77241,0.0,1.0
2019-09-13,124.89,125.52,124.18,124.3,107401,124.89,125.52,124.18,124.3,107401,0.0,1.0
2019-09-16,128.42,128.5,125.59,125.59,192095,128.42,128.5,125.59,125.59,192095,0.0,1.0
2019-09-17,128.96,129.47,128.02,128.02,103107,128.96,129.47,128.02,128.02,103107,0.0,1.0
2019-09-18,128.3,129.39,127.115,129.25,174137,128.3,129.39,127.115,129.25,174137,0.0,1.0
2019-09-19,126.39,128.09,125.77,127.59,98950,126.39,128.09,125.77,127.59,98950,0.0,1.0
2019-09-20,125.37,125.8,124.15,124.93,134520,125.37,125.8,124.15,124.93,134520,0.0,1.0
2019-09-23,122.93,124.66,122.595,124.49,66775,122.93,124.66,122.595,124.49,66775,0.0,1.0
2019-09-24,121.12,124.48,121.0,124.37,129638,121.12,124.48,121.0,124.37,129638,0.0,1.0
2019-09-25,116.62,120.69,116.55,120.26,162816,116.62,120.69,116.55,120.26,162816,0.0,1.0
2019-09-26,116.16,119.27,115.55,118.98,177469,116.16,119.27,115.55,118.98,177469,0.0,1.0
2019-09-27,113.31,116.65,112.56,116.63,142152,113.31,116.65,112.56,116.63,142152,0.0,1.0
2019-09-30,113.96,114.33,112.87,114.09,236611,113.96,114.33,112.87,114.09,236611,0.0,1.0
2019-10-01,108.95,113.38,108.13,112.99,304087,108.95,113.38,108.13,112.99,304087,0.0,1.0
2019-10-02,113.42,113.58,106.9306,108.44,425686,113.42,113.58,106.9306,108.44,425686,0.0,1.0
2019-10-03,111.88,113.61,111.09,112.33,223176,111.88,113.61,111.09,112.33,223176,0.0,1.0
2019-10-04,112.67,113.46,111.69,112.86,146742,112.67,113.46,111.69,112.86,146742,0.0,1.0
2019-10-07,111.05,112.4,110.78,112.33,143902,111.05,112.4,110.78,112.33,143902,0.0,1.0
2019-10-08,106.59,109.91,106.49,109.39,120461,106.59,109.91,106.49,109.39,120461,0.0,1.0
2019-10-09,108.24,109.18,107.69,109.09,92666,108.24,109.18,107.69,109.09,92666,0.0,1.0
2019-10-10,110.3,110.49,107.62,107.91,139830,110.3,110.49,107.62,107.91,139830,0.0,1.0
2019-10-11,111.97,113.05,110.7,111.22,170634,111.97,113.05,110.7,111.22,170634,0.0,1.0
2019-10-14,111.59,112.93,109.87,110.1,175975,111.59,112.93,109.87,110.1,175975,0.0,1.0
2019-10-15,116.46,116.67,111.35,111.48,194298,116.46,116.67,111.35,111.48,194298,0.0,1.0
2019-10-16,114.97,115.85,114.24,114.24,207305,114.97,115.85,114.24,114.24,207305,0.0,1.0
2019-10-17,117.91,118.36,116.87,117.09,76557,117.91,118.36,116.87,117.09,76557,0.0,1.0
2019-10-18,115.25,117.85,113.58,117.72,120018,115.25,117.85,113.58,117.72,120018,0.0,1.0
2019-10-21,114.86,115.26,112.84,113.58,97660,114.86,115.26,112.84,113.58,97660,0.0,1.0
2019-10-22,117.72,118.225,115.72,116.23,356665,117.72,118.225,115.72,116.23,356665,0.0,1.0
2019-10-23,113.58,118.865,112.16,117.85,246499,113.58,118.865,112.16,117.85,246499,0.0,1.0
2019-10-24,116.5,121.81,115.83,119.49,315323,116.5,121.81,115.83,119.49,315323,0.0,1.0
2019-10-25,114.0,115.21,113.45,113.545,132710,114.0,115.21,113.45,113.545,132710,0.0,1.0
2019-10-28,115.33,116.85,114.95,115.5,133096,115.33,116.85,114.95,115.5,133096,0.0,1.0
2019-10-29,119.14,120.01,115.9,116.58,118403,119.14,120.01,115.9,116.58,118403,0.0,1.0
2019-10-30,121.03,121.34,119.38,120.22,102902,121.03,121.34,119.38,120.22,102902,0.0,1.0
2019-10-31,122.46,122.84,120.258,121.52,113299,122.46,122.84,120.258,121.52,113299,0.0,1.0
2019-11-01,125.73,126.37,124.26,124.97,103879,125.73,126.37,124.26,124.97,103879,0.0,1.0
2019-11-04,127.65,128.84,125.88,128.78,148362,127.65,128.84,125.88,128.78,148362,0.0,1.0
2019-11-05,128.35,128.54,126.37,126.38,94353,128.35,128.54,126.37,126.38,94353,0.0,1.0
2019-11-06,126.15,129.05,125.89,128.34,164880,126.15,129.05,125.89,128.34,164880,0.0,1.0
2019-11-07,125.0,130.0,124.58,128.0,708439,125.0,130.0,124.58,128.0,708439,0.0,1.0
2019-11-08,127.55,127.77,124.71,126.12,307666,127.55,127.77,124.71,126.12,307666,0.0,1.0
2019-11-11,127.09,129.93,126.5,128.75,143238,127.09,129.93,126.5,128.75,143238,0.0,1.0
2019-11-12,127.42,129.5,126.87,127.56,124585,127.42,129.5,126.87,127.56,124585,0.0,1.0
2019-11-13,136.59,136.75,130.97,131.43,309655,136.59,136.75,130.97,131.43,309655,0.0,1.0
2019-11-14,137.38,137.96,135.0,135.97,175360,137.38,137.96,135.0,135.97,175360,0.0,1.0
2019-11-15,139.37,139.55,137.28,137.64,99830,139.37,139.55,137.28,137.64,99830,0.0,1.0
2019-11-18,141.49,142.07,138.9,139.27,83499,141.49,142.07,138.9,139.27,83499,0.0,1.0
2019-11-19,146.63,146.77,139.84,139.84,256993,146.63,146.77,139.84,139.84,256993,0.0,1.0
2019-11-20,141.25,148.98,139.22,145.77,433832,141.25,148.98,139.22,145.77,433832,0.0,1.0
2019-11-21,143.31,145.02,142.04,143.71,106206,143.31,145.02,142.04,143.71,106206,0.0,1.0
2019-11-22,141.76,143.82,140.435,143.49,106088,141.76,143.82,140.435,143.49,106088,0.0,1.0
2019-11-25,146.56,146.865,143.42,143.84,89937,146.56,146.865,143.42,143.84,89937,0.0,1.0
2019-11-26,146.51,147.91,145.5,146.28,136632,146.51,147.91,145.5,146.28,136632,0.0,1.0
2019-11-27,145.66,147.985,145.44,146.92,86518,145.66,147.985,145.44,146.92,86518,0.0,1.0
2019-11-29,148.05,148.64,147.71,148.62,88178,148.05,148.64,147.71,148.62,88178,0.0,1.0
2019-12-02,147.72,149.63,146.96,148.72,108931,147.72,149.63,146.96,148.72,108931,0.0,1.0
2019-12-03,147.17,148.88,146.035,148.01,143986,147.17,148.88,146.035,148.01,143986,0.0,1.0
2019-12-04,150.99,152.01,149.05,152.01,183907,150.99,152.01,149.05,152.01,183907,0.0,1.0
2019-12-05,149.62,151.38,149.22,151.35,106680,149.62,151.38,149.22,151.35,106680,0.0,1.0
2019-12-06,147.42,149.38,146.52,149.05,178710,147.42,149.38,146.52,149.05,178710,0.0,1.0
2019-12-09,152.76,153.015,150.02,150.02,195175,152.76,153.015,150.02,150.02,195175,0.0,1.0
2019-12-10,155.52,156.22,151.82,152.32,198572,155.52,156.22,151.82,152.32,198572,0.0,1.0
2019-12-11,156.42,159.0,155.62,158.04,167808,156.42,159.0,155.62,158.04,167808,0.0,1.0
2019-12-12,155.94,156.6,153.55,155.74,230611,155.94,156.6,153.55,155.74,230611,0.0,1.0
2019-12-13,157.11,159.08,156.49,158.41,177542,157.11,159.08,156.49,158.41,177542,0.0,1.0
2019-12-16,164.21,166.885,164.13,165.0,338288,164.21,166.885,164.13,165.0,338288,0.0,1.0
2019-12-17,161.27,167.64,159.93,167.62,220394,161.27,167.64,159.93,167.62,220394,0.0,1.0
2019-12-18,160.9,162.11,160.57,161.81,94741,160.9,162.11,160.57,161.81,94741,0.0,1.0
2019-12-19,163.59,166.29,163.36,164.5,217455,163.59,166.29,163.36,164.5,217455,0.0,1.0
2019-12-20,162.0,165.22,160.76,164.5,192385,162.0,165.22,160.76,164.5,192385,0.0,1.0
2019-12-23,161.65,163.53,161.03,162.25,103619,161.65,163.53,161.03,162.25,103619,0.0,1.0
2019-12-24,161.82,162.9,161.35,161.37,30112,161.82,162.9,161.35,161.37,30112,0.0,1.0
2019-12-26,161.19,162.09,160.04,161.41,95654,161.19,162.09,160.04,161.41,95654,0.0,1.0
2019-12-27,160.8,162.86,159.99,162.86,97898,160.8,162.86,159.99,162.86,97898,0.0,1.0
2019-12-30,161.8,162.43,160.52,162.43,97588,161.8,162.43,160.52,162.43,97588,0.0,1.0
2019-12-31,160.52,161.48,159.88,161.26,55807,160.52,161.48,159.88,161.26,55807,0.0,1.0
2020-01-02,160.46,161.24,158.74,160.3,122547,160.46,161.24,158.74,160.3,122547,0.0,1.0
2020-01-03,158.58,160.4,156.4015,158.5,143638,158.58,160.4,156.4015,158.5,143638,0.0,1.0
2020-01-06,156.42,157.49,155.7,157.27,167180,156.42,157.49,155.7,157.27,167180,0.0,1.0
2020-01-07,155.26,157.27,154.09,157.09,141064,155.26,157.27,154.09,157.09,141064,0.0,1.0
2020-01-08,156.5,157.8083,155.04,155.28,107594,156.5,157.8083,155.04,155.28,107594,0.0,1.0
2020-01-09,165.23,169.5,164.02,167.54,512192,165.23,169.5,164.02,167.54,512192,0.0,1.0
2020-01-10,163.74,166.96,163.52,165.67,116319,163.74,166.96,163.52,165.67,116319,0.0,1.0
2020-01-13,156.75,162.37,155.3,161.93,189696,156.75,162.37,155.3,161.93,189696,0.0,1.0
2020-01-14,153.6,155.617,153.31,155.45,199081,153.6,155.617,153.31,155.45,199081,0.0,1.0
2020-01-15,152.6,153.695,151.275,153.17,156110,152.6,153.695,151.275,153.17,156110,0.0,1.0
2020-01-16,150.04,152.88,149.3,151.75,224964,150.04,152.88,149.3,151.75,224964,0.0,1.0
2020-01-17,154.39,155.03,151.9843,152.0,257175,154.39,155.03,151.9843,152.0,257175,0.0,1.0
2020-01-21,153.35,153.51,151.11,151.24,83141,153.35,153.51,151.11,151.24,83141,0.0,1.0
2020-01-22,153.51,156.37,153.08,154.04,116144,153.51,156.37,153.08,154.04,116144,0.0,1.0
2020-01-23,149.23,152.115,149.14,151.9,91685,149.23,152.115,149.14,151.9,91685,0.0,1.0
2020-01-24,144.75,149.91,144.0,149.6,90260,144.75,149.91,144.0,149.6,90260,0.0,1.0
2020-01-27,143.32,144.26,141.84,143.13,91249,143.32,144.26,141.84,143.13,91249,0.0,1.0
2020-01-28,143.58,146.37,143.02,143.34,78449,143.58,146.37,143.02,143.34,78449,0.0,1.0
2020-01-29,148.19,148.31,145.97,146.25,94230,148.19,148.31,145.97,146.25,94230,0.0,1.0
2020-01-30,147.23,147.42,144.7,145.17,189010,147.23,147.42,144.7,145.17,189010,0.0,1.0
2020-01-31,144.29,147.45,144.04,147.3,141572,144.29,147.45,144.04,147.3,141572,0.0,1.0
2020-02-03,150.79,152.06,144.88,144.89,231356,150.79,152.06,144.88,144.89,231356,0.0,1.0
2020-02-04,155.06,155.87,151.98,152.45,158555,155.06,155.87,151.98,152.45,158555,0.0,1.0
2020-02-05,155.85,157.97,154.8,157.26,164340,155.85,157.97,154.8,157.26,164340,0.0,1.0
2020-02-06,155.5,157.17,154.76,155.83,104542,155.5,157.17,154.76,155.83,104542,0.0,1.0
2020-02-07,154.49,154.97,153.755,154.36,87416,154.49,154.97,153.755,154.36,87416,0.0,1.0
2020-02-10,157.46,158.525,155.04,155.12,67092,157.46,158.525,155.04,155.12,67092,0.0,1.0
2020-02-11,157.56,158.41,156.29,157.91,63595,157.56,158.41,156.29,157.91,63595,0.0,1.0
2020-02-12,160.2,160.22,156.63,157.95,95786,160.2,160.22,156.63,157.95,95786,0.0,1.0
2020-02-13,161.04,161.62,158.83,158.97,134903,161.04,161.62,158.83,158.97,134903,0.0,1.0
2020-02-14,160.19,163.0,158.96,162.58,96333,160.19,163.0,158.96,162.58,96333,0.0,1.0
2020-02-18,160.12,160.49,158.58,159.26,73502,160.12,160.49,158.58,159.26,73502,0.0,1.0
2020-02-19,161.88,163.6,161.365,163.3,134496,161.88,163.6,161.365,163.3,134496,0.0,1.0
2020-02-20,161.17,164.86,158.68,162.94,183902,161.17,164.86,158.68,162.94,183902,0.0,1.0
2020-02-21,161.1,162.88,160.8,162.16,210329,161.1,162.88,160.8,162.16,210329,0.0,1.0
2020-02-24,156.3,158.51,155.4575,157.1,146923,156.3,158.51,155.4575,157.1,146923,0.0,1.0
2020-02-25,153.49,156.2,152.5,155.41,160695,153.49,156.2,152.5,155.41,160695,0.0,1.0
2020-02-26,150.51,155.92,149.04,153.69,207576,150.51,155.92,149.04,153.69,207576,0.0,1.0
2020-02-27,143.54,150.55,142.1,144.29,207660,143.54,150.55,142.1,144.29,207660,0.0,1.0
2020-02-28,141.38,141.38,134.02,134.02,368177,141.38,141.38,134.02,134.02,368177,0.0,1.0
2020-03-02,147.99,148.58,138.88,140.8,152388,147.99,148.58,138.88,140.8,152388,0.0,1.0
2020-03-03,147.36,151.9,146.555,148.23,156451,147.36,151.9,146.555,148.23,156451,0.0,1.0
2020-03-04,156.82,157.14,149.21,149.94,153398,156.82,157.14,149.21,149.94,153398,0.0,1.0
2020-03-05,153.41,153.93,150.66,150.66,130732,153.41,153.93,150.66,150.66,130732,0.0,1.0
2020-03-06,150.11,154.01,147.52,148.52,237560,150.11,154.01,147.52,148.52,237560,0.0,1.0
2020-03-09,142.3,146.33,137.34,141.87,271812,142.3,146.33,137.34,141.87,271812,0.0,1.0
2020-03-10,147.0,150.76,140.39,149.79,249971,147.0,150.76,140.39,149.79,249971,0.0,1.0
2020-03-11,133.81,140.36,131.115,138.71,238379,133.81,140.36,131.115,138.71,238379,0.0,1.0
2020-03-12,114.7,121.37,114.6901,119.45,320087,114.7,121.37,114.6901,119.45,320087,0.0,1.0
2020-03-13,123.33,127.98,111.36,127.88,272423,123.33,127.98,111.36,127.88,272423,0.0,1.0
2020-03-16,108.83,116.8,103.75,104.0,321549,108.83,116.8,103.75,104.0,321549,0.0,1.0
2020-03-17,112.92,116.51,110.05,111.9,284472,112.92,116.51,110.05,111.9,284472,0.0,1.0
2020-03-18,110.87,119.09,110.03,113.58,136568,110.87,119.09,110.03,113.58,136568,0.0,1.0
2020-03-19,121.0,126.945,118.99,126.87,200089,121.0,126.945,118.99,126.87,200089,0.0,1.0
2020-03-20,118.84,128.98,118.03,127.12,134683,118.84,128.98,118.03,127.12,134683,0.0,1.0
2020-03-23,129.0,129.49,119.59,121.82,160890,129.0,129.49,119.59,121.82,160890,0.0,1.0
2020-03-24,130.92,134.35,121.54,132.88,180052,130.92,134.35,121.54,132.88,180052,0.0,1.0
2020-03-25,128.71,135.97,128.61,134.8,140932,128.71,135.97,128.61,134.8,140932,0.0,1.0
2020-03-26,132.68,133.08,126.37,128.15,231564,132.68,133.08,126.37,128.15,231564,0.0,1.0
2020-03-27,130.68,136.43,127.42,128.75,99046,130.68,136.43,127.42,128.75,99046,0.0,1.0
2020-03-30,133.0,133.86,131.55,132.6,67948,133.0,133.86,131.55,132.6,67948,0.0,1.0
2020-03-31,131.73,135.0,129.96,133.17,47111,131.73,135.0,129.96,133.17,47111,0.0,1.0
2020-04-01,127.44,133.51,127.41,128.7,104834,127.44,133.51,127.41,128.7,104834,0.0,1.0
2020-04-02,133.31,134.69,127.23,128.35,54143,133.31,134.69,127.23,128.35,54143,0.0,1.0
2020-04-03,132.11,132.48,129.2637,131.21,37498,132.11,132.48,129.2637,131.21,37498,0.0,1.0
2020-04-06,137.0,140.0,136.92,139.8,84117,137.0,140.0,136.92,139.8,84117,0.0,1.0
2020-04-07,138.15,142.58,137.0,141.35,65819,138.15,142.58,137.0,141.35,65819,0.0,1.0
2020-04-08,140.28,144.38,140.14,141.83,98793,140.28,144.38,140.14,141.83,98793,0.0,1.0
2020-04-09,143.58,144.5199,139.21,142.12,41200,143.58,144.5199,139.21,142.12,41200,0.0,1.0
2020-04-13,139.21,144.12,138.015,144.12,36749,139.21,144.12,138.015,144.12,36749,0.0,1.0
2020-04-14,138.95,144.25,138.23,144.25,197962,138.95,144.25,138.23,144.25,197962,0.0,1.0
2020-04-15,136.03,138.8,130.0,136.84,317618,136.03,138.8,130.0,136.84,317618,0.0,1.0
2020-04-16,142.55,144.99,139.78,143.05,120938,142.55,144.99,139.78,143.05,120938,0.0,1.0
2020-04-17,143.52,146.6,143.02,145.05,112161,143.52,146.6,143.02,145.05,112161,0.0,1.0
2020-04-20,146.6,149.37,145.19,145.78,88375,146.6,149.37,145.19,145.78,88375,0.0,1.0
2020-04-21,143.59,146.59,142.295,146.13,71779,143.59,146.59,142.295,146.13,71779,0.0,1.0
2020-04-22,143.45,144.85,142.39,144.27,120990,143.45,144.85,142.39,144.27,120990,0.0,1.0
2020-04-23,143.85,146.17,142.65,143.45,61152,143.85,146.17,142.65,143.45,61152,0.0,1.0
2020-04-24,146.08,146.37,144.48,144.72,100454,146.08,146.37,144.48,144.72,100454,0.0,1.0
2020-04-27,146.14,147.97,145.69,147.84,70085,146.14,147.97,145.69,147.84,70085,0.0,1.0
2020-04-28,144.03,147.86,144.03,147.86,34373,144.03,147.86,144.03,147.86,34373,0.0,1.0
2020-04-29,149.14,149.6,146.33,146.39,118988,149.14,149.6,146.33,146.39,118988,0.0,1.0
2020-04-30,146.49,150.2,146.49,150.02,123755,146.49,150.2,146.49,150.02,123755,0.0,1.0
2020-05-01,145.52,146.49,142.1,146.49,56564,145.52,146.49,142.1,146.49,56564,0.0,1.0
2020-05-04,144.46,147.72,142.17,147.32,171266,144.46,147.72,142.17,147.32,171266,0.0,1.0
2020-05-05,143.8,145.91,142.96,145.5,82404,143.8,145.91,142.96,145.5,82404,0.0,1.0
2020-05-06,143.71,144.0,142.01,142.75,133439,143.71,144.0,142.01,142.75,133439,0.0,1.0
2020-05-07,147.19,148.855,145.97,146.86,65432,147.19,148.855,145.97,146.86,65432,0.0,1.0
2020-05-08,149.05,150.23,146.68,147.34,83878,149.05,150.23,146.68,147.34,83878,0.0,1.0
2020-05-11,149.44,151.13,148.36,149.36,102433,149.44,151.13,148.36,149.36,102433,0.0,1.0
2020-05-12,152.07,157.98,152.07,154.46,126007,152.07,157.98,152.07,154.46,126007,0.0,1.0
2020-05-13,148.36,151.6,146.98,150.36,126957,148.36,151.6,146.98,150.36,126957,0.0,1.0
2020-05-14,148.39,148.52,141.26,141.26,200094,148.39,148.52,141.26,141.26,200094,0.0,1.0
2020-05-15,156.84,157.68,150.2,150.2,169260,156.84,157.68,150.2,150.2,169260,0.0,1.0
2020-05-18,164.68,166.68,156.77,157.16,174543,164.68,166.68,156.77,157.16,174543,0.0,1.0
2020-05-19,163.21,167.62,163.03,163.54,130805,163.21,167.62,163.03,163.54,130805,0.0,1.0
2020-05-20,161.53,163.36,159.5,159.79,228065,161.53,163.36,159.5,159.79,228065,0.0,1.0
2020-05-21,155.96,160.045,155.96,159.19,200368,155.96,160.045,155.96,159.19,200368,0.0,1.0
2020-05-22,157.96,158.66,155.02,155.49,93838,157.96,158.66,155.02,155.49,93838,0.0,1.0
2020-05-26,212.12,218.19,199.75,201.14,1403631,212.12,218.19,199.75,201.14,1403631,0.0,1.0
2020-05-27,213.62,222.4109,205.6,214.3,297496,213.62,222.4109,205.6,214.3,297496,0.0,1.0
2020-05-28,211.68,222.67,210.57,213.0,882826,211.68,222.67,210.57,213.0,882826,0.0,1.0
2020-05-29,219.3,219.66,210.37,217.1,266515,219.3,219.66,210.37,217.1,266515,0.0,1.0
2020-06-01,225.41,226.49,220.9,222.0,183985,225.41,226.49,220.9,222.0,183985,0.0,1.0
2020-06-02,232.72,236.35,226.95,229.11,213666,232.72,236.35,226.95,229.11,213666,0.0,1.0
2020-06-03,230.34,232.55,225.23,231.64,315595,230.34,232.55,225.23,231.64,315595,0.0,1.0
2020-06-04,231.25,242.37,228.71,239.74,397624,231.25,242.37,228.71,239.74,397624,0.0,1.0
2020-06-05,225.95,234.86,224.48,234.64,306892,225.95,234.86,224.48,234.64,306892,0.0,1.0
2020-06-08,224.3,226.02,222.01,226.02,217727,224.3,226.02,222.01,226.02,217727,0.0,1.0
2020-06-09,228.56,232.895,225.07,225.17,129255,228.56,232.895,225.07,225.17,129255,0.0,1.0
2020-06-10,229.04,232.46,227.83,232.0,95743,229.04,232.46,227.83,232.0,95743,0.0,1.0
2020-06-11,219.75,227.88,215.3594,227.29,154806,219.75,227.88,215.3594,227.29,154806,0.0,1.0
2020-06-12,215.11,224.32,210.355,221.86,254111,215.11,224.32,210.355,221.86,254111,0.0,1.0
2020-06-15,220.02,225.0,212.92,213.7,178659,220.02,225.0,212.92,213.7,178659,0.0,1.0
2020-06-16,219.29,224.76,218.65,223.22,103788,219.29,224.76,218.65,223.22,103788,0.0,1.0
2020-06-17,221.09,225.51,220.65,223.64,91178,221.09,225.51,220.65,223.64,91178,0.0,1.0
2020-06-18,218.9,222.71,217.39,222.5,102140,218.9,222.71,217.39,222.5,102140,0.0,1.0
2020-06-19,216.11,220.35,216.06,220.26,204316,216.11,220.35,216.06,220.26,204316,0.0,1.0
2020-06-22,222.54,233.91,222.135,233.91,248121,222.54,233.91,222.135,233.91,248121,0.0,1.0
2020-06-23,226.11,233.3,225.39,228.04,209720,226.11,233.3,225.39,228.04,209720,0.0,1.0
2020-06-24,223.8,226.99,222.175,226.09,98590,223.8,226.99,222.175,226.09,98590,0.0,1.0
2020-06-25,228.91,230.91,224.81,228.57,143619,228.91,230.91,224.81,228.57,143619,0.0,1.0
2020-06-26,224.51,230.9,221.34,230.05,162719,224.51,230.9,221.34,230.05,162719,0.0,1.0
2020-06-29,223.29,227.51,220.33,224.93,148100,223.29,227.51,220.33,224.93,148100,0.0,1.0
2020-06-30,225.23,225.45,220.84,223.33,147900,225.23,225.45,220.84,223.33,147900,0.0,1.0
2020-07-01,227.86,231.62,225.1,230.43,186500,227.86,231.62,225.1,230.43,186500,0.0,1.0
2020-07-02,228.72,232.9,228.01,230.86,138300,228.72,232.9,228.01,230.86,138300,0.0,1.0
2020-07-06,235.74,239.0,233.5,237.23,448100,235.74,239.0,233.5,237.23,448100,0.0,1.0
2020-07-07,245.4,247.37,236.48,236.85,198500,245.4,247.37,236.48,236.85,198500,0.0,1.0
2020-07-08,251.38,251.38,246.14,248.79,120600,251.38,251.38,246.14,248.79,120600,0.0,1.0
2020-07-09,252.83,258.84,250.43,256.87,161100,252.83,258.84,250.43,256.87,161100,0.0,1.0
2020-07-10,250.51,255.31,247.34,254.37,115500,250.51,255.31,247.34,254.37,115500,0.0,1.0
2020-07-13,250.82,259.34,249.35,254.84,154800,250.82,259.34,249.35,254.84,154800,0.0,1.0
2020-07-14,254.25,254.66,245.13,250.55,137400,254.25,254.66,245.13,250.55,137400,0.0,1.0
2020-07-15,257.29,259.16,255.07,256.22,103300,257.29,259.16,255.07,256.22,103300,0.0,1.0
2020-07-16,260.35,260.91,256.07,258.32,93900,260.35,260.91,256.07,258.32,93900,0.0,1.0
2020-07-17,261.2,265.44,257.51,263.83,204700,261.2,265.445,257.51,263.83,204700,0.0,1.0
2020-07-20,272.51,272.74,268.33,270.67,169070,272.51,272.74,268.33,270.67,169070,0.0,1.0
2020-07-21,262.4,272.73,261.57,272.59,140921,262.4,272.73,261.57,272.59,140921,0.0,1.0
2020-07-22,259.3,267.44,257.795,264.31,172835,259.3,267.44,257.795,264.31,172835,0.0,1.0
2020-07-23,255.35,267.43,253.1,261.16,197294,255.35,267.43,253.1,261.16,197294,0.0,1.0
2020-07-24,251.33,257.97,249.71,257.89,308629,251.33,257.97,249.71,257.89,308629,0.0,1.0
2020-07-27,259.67,260.2,255.065,256.07,122648,259.67,260.2,255.065,256.07,122648,0.0,1.0
2020-07-28,253.23,259.91,252.21,258.69,155225,253.23,259.91,252.21,258.69,155225,0.0,1.0
2020-07-29,249.48,257.32,248.02,255.89,255923,249.48,257.32,248.02,255.89,255923,0.0,1.0
2020-07-30,234.41,239.03,229.36,230.01,575653,234.41,239.03,229.36,230.01,575653,0.0,1.0
2020-07-31,230.13,232.98,226.25,231.86,220214,230.13,232.98,226.25,231.86,220214,0.0,1.0
2020-08-03,238.04,241.07,231.92,232.48,185568,238.04,241.07,231.92,232.48,185568,0.0,1.0
2020-08-04,231.61,232.68,227.52,231.73,185268,231.61,232.68,227.52,231.73,185268,0.0,1.0
2020-08-05,231.44,236.56,230.62,234.88,157182,231.44,236.56,230.62,234.88,157182,0.0,1.0
2020-08-06,231.1,234.16,228.68,233.31,121584,231.1,234.16,228.68,233.31,121584,0.0,1.0
2020-08-07,230.76,234.5,228.77,230.31,127108,230.76,234.5,228.77,230.31,127108,0.0,1.0
2020-08-10,228.22,231.05,224.795,230.67,165838,228.22,231.05,224.795,230.67,165838,0.0,1.0
2020-08-11,228.83,231.49,227.01,229.91,214441,228.83,231.49,227.01,229.91,214441,0.0,1.0
2020-08-12,232.14,234.82,229.91,231.04,122258,232.14,234.82,229.91,231.04,122258,0.0,1.0
2020-08-13,237.41,238.69,235.63,236.27,107958,237.41,238.69,235.63,236.27,107958,0.0,1.0
2020-08-14,234.75,235.98,232.48,234.14,124453,234.75,235.98,232.48,234.14,124453,0.0,1.0
2020-08-17,238.32,242.7,236.97,238.97,141268,238.32,242.7,236.97,238.97,141268,0.0,1.0
2020-08-18,239.65,244.73,237.84,243.62,148563,239.65,244.73,237.84,243.62,148563,0.0,1.0
2020-08-19,237.12,248.62,236.02,246.88,308405,237.12,248.62,236.02,246.88,308405,0.0,1.0
2020-08-20,237.55,238.24,234.59,234.96,200599,237.55,238.24,234.59,234.96,200599,0.0,1.0
2020-08-21,236.18,237.0,232.39,234.0,140623,236.18,237.0,232.39,234.0,140623,0.0,1.0
2020-08-24,232.77,241.27,230.92,239.76,139117,232.77,241.27,230.92,239.76,139117,0.0,1.0
2020-08-25,235.66,237.46,233.12,234.31,216815,235.66,237.46,233.12,234.31,216815,0.0,1.0
2020-08-26,233.94,237.05,233.62,235.74,135048,233.94,237.05,233.62,235.74,135048,0.0,1.0
2020-08-27,227.99,234.3,226.12,234.1,217285,227.99,234.3,226.12,234.1,217285,0.0,1.0
2020-08-28,228.93,231.87,225.59,229.39,271323,228.93,231.87,225.59,229.39,271323,0.0,1.0
2020-08-31,231.27,234.97,229.11,232.26,312024,231.27,234.97,229.11,232.26,312024,0.0,1.0
2020-09-01,226.86,233.45,225.37,232.93,163057,226.86,233.45,225.37,232.93,163057,0.0,1.0
2020-09-02,227.01,228.2,221.6535,227.6,255544,227.01,228.2,221.6535,227.6,255544,0.0,1.0
2020-09-03,217.56,225.05,214.89,224.47,233380,217.56,225.05,214.89,224.47,233380,0.0,1.0
2020-09-04,218.28,220.3,212.66,217.77,276074,218.28,220.3,212.66,217.77,276074,0.0,1.0
2020-09-08,222.0,225.06,215.79,216.2,244128,222.0,225.06,215.79,216.2,244128,0.0,1.0
2020-09-09,227.67,228.8,224.82,224.82,175084,227.67,228.8,224.82,224.82,175084,0.0,1.0
2020-09-10,215.51,223.48,215.44,222.09,258542,215.51,223.48,215.44,222.09,258542,0.0,1.0
2020-09-11,219.29,224.46,217.86,221.58,187963,219.29,224.46,217.86,221.58,187963,0.0,1.0
2020-09-14,232.16,232.93,225.25,225.44,257254,232.16,232.93,225.25,225.44,257254,0.0,1.0
2020-09-15,233.28,237.47,232.55,235.08,161806,233.28,237.47,232.55,235.08,161806,0.0,1.0
2020-09-16,239.32,241.195,234.54,235.53,198677,239.32,241.195,234.54,235.53,198677,0.0,1.0
2020-09-17,244.46,245.03,239.4,239.4,233085,244.46,245.03,239.4,239.4,233085,0.0,1.0
2020-09-18,249.74,249.98,242.73,242.73,297308,249.74,249.98,242.73,242.73,297308,0.0,1.0
2020-09-21,249.0,250.04,239.74,241.32,254468,249.0,250.04,239.74,241.32,254468,0.0,1.0
2020-09-22,242.87,245.335,240.73,241.75,189326,242.87,245.335,240.73,241.75,189326,0.0,1.0
2020-09-23,245.85,248.98,239.53,241.31,207393,245.85,248.98,239.53,241.31,207393,0.0,1.0
2020-09-24,243.07,244.93,240.06,244.61,257065,243.07,244.93,240.06,244.61,257065,0.0,1.0
2020-09-25,248.57,249.2799,238.58,238.58,158580,248.57,249.2799,238.58,238.58,158580,0.0,1.0
2020-09-28,255.37,255.75,250.99,250.99,94594,255.37,255.75,250.99,250.99,94594,0.0,1.0
2020-09-29,260.2,261.96,256.14,256.16,117518,260.2,261.96,256.14,256.16,117518,0.0,1.0
2020-09-30,262.52,266.8,261.97,262.79,144356,262.52,266.8,261.97,262.79,144356,0.0,1.0
2020-10-01,265.8,268.66,265.5,268.22,141246,265.8,268.66,265.5,268.22,141246,0.0,1.0
2020-10-02,262.3,268.51,262.18,266.96,157059,262.3,268.51,262.18,266.96,157059,0.0,1.0
2020-10-05,270.22,272.88,267.7,268.28,284131,270.22,272.88,267.7,268.28,284131,0.0,1.0
2020-10-06,268.21,272.56,266.3582,268.8,174730,268.21,272.56,266.3582,268.8,174730,0.0,1.0
2020-10-07,274.09,275.5791,268.54,269.79,133667,274.09,275.5791,268.54,269.79,133667,0.0,1.0
2020-10-08,272.22,275.88,270.36,275.88,66529,272.22,275.88,270.36,275.88,66529,0.0,1.0
2020-10-09,276.27,277.38,273.6,273.75,117904,276.27,277.38,273.6,273.75,117904,0.0,1.0
2020-10-12,280.53,284.0,279.65,283.06,130361,280.53,284.0,279.65,283.06,130361,0.0,1.0
2020-10-13,275.23,279.195,274.53,277.07,222578,275.23,279.195,274.53,277.07,222578,0.0,1.0
2020-10-14,276.94,281.775,276.87,279.5,234393,276.94,281.775,276.87,279.5,234393,0.0,1.0
2020-10-15,267.04,270.97,265.93,270.34,131672,267.04,270.97,265.93,270.34,131672,0.0,1.0
2020-10-16,269.9,272.66,268.6,269.29,74768,269.9,272.66,268.6,269.29,74768,0.0,1.0
2020-10-19,264.17,272.46,262.87,272.46,99402,264.17,272.46,262.87,272.46,99402,0.0,1.0
2020-10-20,262.55,266.36,261.9,263.65,127776,262.55,266.36,261.9,263.65,127776,0.0,1.0
2020-10-21,256.8,264.16,256.19,261.23,96490,256.8,264.16,256.19,261.23,96490,0.0,1.0
2020-10-22,252.24,255.525,245.72,246.16,212638,252.24,255.525,245.72,246.16,212638,0.0,1.0
2020-10-23,250.42,251.35,244.98,244.98,132210,250.42,251.35,244.98,244.98,132210,0.0,1.0
2020-10-26,249.42,252.1,246.66,247.2,153976,249.42,252.1,246.66,247.2,153976,0.0,1.0
2020-10-27,258.83,259.65,250.13,251.65,108912,258.83,259.65,250.13,251.65,108912,0.0,1.0
2020-10-28,254.34,255.23,249.86,253.17,119963,254.34,255.23,249.86,253.17,119963,0.0,1.0
2020-10-29,254.38,256.02,249.57,252.11,105934,254.38,256.02,249.57,252.11,105934,0.0,1.0
2020-10-30,248.13,253.95,246.25,253.28,105657,248.13,253.95,246.25,253.28,105657,0.0,1.0
2020-11-02,249.49,250.81,245.91,246.93,122366,249.49,250.81,245.91,246.93,122366,0.0,1.0
2020-11-03,257.46,258.619,253.6,254.84,103210,257.46,258.619,253.6,254.84,103210,0.0,1.0
2020-11-04,275.11,275.75,268.26,268.26,181481,275.11,275.75,268.26,268.26,181481,0.0,1.0
2020-11-05,274.73,278.83,273.1,278.54,137152,274.73,278.83,273.1,278.54,137152,0.0,1.0
2020-11-06,272.66,274.495,270.775,273.96,96315,272.66,274.495,270.775,273.96,96315,0.0,1.0
2020-11-09,256.18,264.41,254.24,263.23,272533,256.18,264.41,254.24,263.23,272533,0.0,1.0
2020-11-10,249.97,259.955,246.02,259.34,255017,249.97,259.955,246.02,259.34,255017,0.0,1.0
2020-11-11,257.41,259.89,254.38,257.75,214808,257.41,259.89,254.38,257.75,214808,0.0,1.0
2020-11-12,262.62,263.18,259.395,259.86,72524,262.62,263.18,259.395,259.86,72524,0.0,1.0
2020-11-13,262.67,266.48,261.93,265.54,112078,262.67,266.48,261.93,265.54,112078,0.0,1.0
2020-11-16,258.5,262.22,257.11,261.58,70641,258.5,262.22,257.11,261.58,70641,0.0,1.0
2020-11-17,258.25,259.89,255.25,259.77,133498,258.25,259.89,255.25,259.77,133498,0.0,1.0
2020-11-18,257.17,261.45,255.87,260.48,96335,257.17,261.45,255.87,260.48,96335,0.0,1.0
2020-11-19,264.15,265.48,257.7,257.7,181761,264.15,265.48,257.7,257.7,181761,0.0,1.0
2020-11-20,269.33,270.63,261.73,262.3,99495,269.33,270.63,261.73,262.3,99495,0.0,1.0
2020-11-23,269.0,270.79,266.56,269.37,97225,269.0,270.79,266.56,269.37,97225,0.0,1.0
2020-11-24,262.28,265.4499,258.52,262.51,357112,262.28,265.4499,258.52,262.51,357112,0.0,1.0
2020-11-25,265.48,265.48,262.32,262.46,57759,265.48,265.48,262.32,262.46,57759,0.0,1.0
2020-11-27,281.59,281.68,274.77,275.74,79115,281.59,281.68,274.77,275.74,79115,0.0,1.0
2020-11-30,286.82,288.88,282.27,284.68,250212,286.82,288.88,282.27,284.68,250212,0.0,1.0
2020-12-01,289.38,291.23,285.435,286.33,123658,289.38,291.23,285.435,286.33,123658,0.0,1.0
2020-12-02,287.89,290.08,284.18,290.07,299771,287.89,290.08,284.18,290.07,299771,0.0,1.0
2020-12-03,286.75,290.72,284.74,290.72,295730,286.75,290.72,284.74,290.72,295730,0.0,1.0
2020-12-04,289.02,292.58,284.17,287.59,78337,289.02,292.58,284.17,287.59,78337,0.0,1.0
2020-12-07,288.82,291.42,284.87,285.2,216409,288.82,291.42,284.87,285.2,216409,0.0,1.0
2020-12-08,278.39,287.21,277.62,286.22,130471,278.39,287.21,277.62,286.22,130471,0.0,1.0
2020-12-09,270.09,283.85,266.64,283.49,245172,270.09,283.85,266.64,283.49,245172,0.0,1.0
2020-12-10,283.92,284.53,276.79,276.95,152793,283.92,284.53,276.79,276.95,152793,0.0,1.0
2020-12-11,294.51,297.64,289.19,291.06,124343,294.51,297.64,289.19,291.06,124343,0.0,1.0
2020-12-14,303.33,311.27,302.74,302.79,194246,303.33,311.27,302.74,302.79,194246,0.0,1.0
2020-12-15,306.63,308.12,303.33,308.09,95614,306.63,308.12,303.33,308.09,95614,0.0,1.0
2020-12-16,296.82,304.12,295.71,302.07,152062,296.82,304.12,295.71,302.07,152062,0.0,1.0
2020-12-17,297.55,298.89,294.19,296.67,153588,297.55,298.89,294.19,296.67,153588,0.0,1.0
2020-12-18,308.36,308.92,298.34,299.06,209355,308.36,308.92,298.34,299.06,209355,0.0,1.0
2020-12-21,307.61,307.83,296.13,296.13,118372,307.61,307.83,296.13,296.13,118372,0.0,1.0
2020-12-22,306.37,309.85,304.105,304.29,100748,306.37,309.85,304.105,304.29,100748,0.0,1.0
2020-12-23,304.34,312.06,304.0,311.94,73691,304.34,312.06,304.0,311.94,73691,0.0,1.0
2020-12-24,299.49,308.16,298.07,305.55,23621,299.49,308.16,298.07,305.55,23621,0.0,1.0
2020-12-28,301.01,305.28,298.86,303.42,85749,301.01,305.28,298.86,303.42,85749,0.0,1.0
2020-12-29,302.31,305.43,298.4,304.87,87699,302.31,305.43,298.4,304.87,87699,0.0,1.0
2020-12-30,297.61,307.72,296.95,303.03,167123,297.61,307.72,296.95,303.03,167123,0.0,1.0
2020-12-31,294.09,298.11,290.2,298.11,83845,294.09,298.11,290.2,298.11,83845,0.0,1.0
2021-01-04,297.04,300.62,291.87,294.74,123588,297.04,300.62,291.87,294.74,123588,0.0,1.0
2021-01-05,293.1,299.69,291.29,298.63,125783,293.1,299.69,291.29,298.63,125783,0.0,1.0
2021-01-06,283.14,286.395,277.74,280.06,126698,283.14,286.395,277.74,280.06,126698,0.0,1.0
2021-01-07,286.79,289.04,277.16,279.6154,117050,286.79,289.04,277.16,279.6154,117050,0.0,1.0
2021-01-08,289.02,289.89,281.57,281.67,170999,289.02,289.89,281.57,281.67,170999,0.0,1.0
2021-01-11,277.11,278.08,269.02,276.77,200523,277.11,278.08,269.02,276.77,200523,0.0,1.0
2021-01-12,268.3,272.29,267.415,267.54,202431,268.3,272.29,267.415,267.54,202431,0.0,1.0
2021-01-13,274.05,277.13,267.65,267.93,188398,274.05,277.13,267.65,267.93,188398,0.0,1.0
2021-01-14,282.17,284.11,272.71,272.71,170022,282.17,284.11,272.71,272.71,170022,0.0,1.0
2021-01-15,279.22,282.86,278.015,279.58,163237,279.22,282.86,278.015,279.58,163237,0.0,1.0
2021-01-19,287.0,287.21,278.445,278.72,173475,287.0,287.21,278.445,278.72,173475,0.0,1.0
2021-01-20,305.36,305.7,286.39,286.47,321922,305.36,305.7,286.39,286.47,321922,0.0,1.0
2021-01-21,315.29,316.83,301.38,301.38,358987,315.29,316.83,301.38,301.38,358987,0.0,1.0
2021-01-22,310.98,314.8,309.175,310.0,198693,310.98,314.8,309.175,310.0,198693,0.0,1.0
2021-01-25,315.33,317.02,310.62,310.99,153346,315.33,317.02,310.62,310.99,153346,0.0,1.0
2021-01-26,300.99,313.27,300.94,312.14,163080,300.99,313.27,300.94,312.14,163080,0.0,1.0
2021-01-27,292.27,295.97,280.79,287.0,173645,292.27,295.97,280.79,287.0,173645,0.0,1.0
2021-01-28,293.42,298.43,292.33,295.08,132306,293.42,298.43,292.33,295.08,132306,0.0,1.0
2021-01-29,293.02,297.26,289.86,295.25,167678,293.02,297.26,289.86,295.25,167678,0.0,1.0
2021-02-01,317.4,321.6562,313.455,317.67,453831,317.4,321.6562,313.455,317.67,453831,0.0,1.0
2021-02-02,324.62,339.525,318.24,320.0,400902,324.62,339.525,318.24,320.0,400902,0.0,1.0
2021-02-03,362.44,370.8,352.52,353.73,973165,362.44,370.8,352.52,353.73,973165,0.0,1.0
2021-02-04,356.64,360.67,350.42,356.84,314926,356.64,360.67,350.42,356.84,314926,0.0,1.0
2021-02-05,371.01,372.82,365.86,370.5,180465,371.01,372.82,365.86,370.5,180465,0.0,1.0
2021-02-08,367.1,368.0,353.51,359.58,218789,367.1,368.0,353.51,359.58,218789,0.0,1.0
2021-02-09,376.75,379.41,372.4,374.75,215254,376.75,379.41,372.4,374.75,215254,0.0,1.0
2021-02-10,368.16,378.135,367.43,375.99,218391,368.16,378.135,367.43,375.99,218391,0.0,1.0
2021-02-11,380.31,382.15,373.41,376.4,141023,380.31,382.15,373.41,376.4,141023,0.0,1.0
2021-02-12,369.78,378.81,368.44,376.92,148847,369.78,378.81,368.44,376.92,148847,0.0,1.0
2021-02-16,370.87,371.85,361.65,371.85,210268,370.87,371.85,361.65,371.85,210268,0.0,1.0
2021-02-17,370.65,371.53,361.11,362.15,181530,370.65,371.53,361.11,362.15,181530,0.0,1.0
2021-02-18,366.26,368.565,358.2,363.91,97751,366.26,368.565,358.2,363.91,97751,0.0,1.0
2021-02-19,370.21,372.84,364.48,366.05,148527,370.21,372.84,364.48,366.05,148527,0.0,1.0
2021-02-22,354.93,367.35,354.41,367.19,115488,354.93,367.35,354.41,367.19,115488,0.0,1.0
2021-02-23,345.57,348.78,339.24,347.59,218505,345.57,348.78,339.24,347.59,218505,0.0,1.0
2021-02-24,336.89,344.83,334.22,342.29,166725,336.89,344.83,334.22,342.29,166725,0.0,1.0
2021-02-25,339.47,342.45,333.5,339.81,183939,339.47,342.45,333.5,339.81,183939,0.0,1.0
2021-02-26,330.68,344.35,328.15,341.55,180993,330.68,344.35,328.15,341.55,180993,0.0,1.0
2021-03-01,340.53,342.85,334.07,335.66,117267,340.53,342.85,334.07,335.66,117267,0.0,1.0
2021-03-02,335.51,336.99,328.66,329.7,235655,335.51,336.99,328.66,329.7,235655,0.0,1.0
2021-03-03,316.24,326.24,314.2,324.96,207171,316.24,326.24,314.2,324.96,207171,0.0,1.0
2021-03-04,291.28,314.36,289.42,308.3,351749,291.28,314.36,289.42,308.3,351749,0.0,1.0
2021-03-05,289.75,295.49,281.03,295.49,382024,289.75,295.49,281.03,295.49,382024,0.0,1.0
2021-03-08,295.79,299.95,288.34,290.18,304932,295.79,299.95,288.34,290.18,304932,0.0,1.0
2021-03-09,315.17,315.975,301.44,301.92,229651,315.17,315.975,301.44,301.92,229651,0.0,1.0
2021-03-10,308.87,316.85,307.8,316.3,153572,308.87,316.85,307.8,316.3,153572,0.0,1.0
2021-03-11,312.15,317.88,310.05,316.66,103193,312.15,317.88,310.05,316.66,103193,0.0,1.0
2021-03-12,310.66,312.15,305.63,305.93,134214,310.66,312.15,305.63,305.93,134214,0.0,1.0
2021-03-15,317.55,318.51,309.87,312.28,108990,317.55,318.51,309.87,312.28,108990,0.0,1.0
2021-03-16,317.73,321.36,313.345,320.77,135010,317.73,321.36,313.345,320.77,135010,0.0,1.0
2021-03-17,312.7,316.2,308.215,312.38,181479,312.7,316.2,308.215,312.38,181479,0.0,1.0
2021-03-18,303.81,311.25,303.06,308.58,133053,303.81,311.25,303.06,308.58,133053,0.0,1.0
2021-03-19,305.97,308.53,299.6,304.3,196288,305.97,308.53,299.6,304.3,196288,0.0,1.0
2021-03-22,307.07,310.6,300.77,300.77,110234,307.07,310.6,300.77,300.77,110234,0.0,1.0
2021-03-23,294.52,307.64,294.13,307.2,115764,294.52,307.64,294.13,307.2,115764,0.0,1.0
2021-03-24,283.89,293.46,282.8,293.46,118288,283.89,293.46,282.8,293.46,118288,0.0,1.0
2021-03-25,293.45,295.93,277.93,282.7,230858,293.45,295.93,277.93,282.7,230858,0.0,1.0
2021-03-26,283.0,291.35,279.145,290.52,257651,283.0,291.35,279.145,290.52,257651,0.0,1.0
2021-03-29,271.49,281.76,268.68,281.76,319111,271.49,281.76,268.68,281.76,319111,0.0,1.0
2021-03-30,272.26,276.5,270.05,275.61,361834,272.26,276.5,270.05,275.61,361834,0.0,1.0
2021-03-31,275.39,278.615,273.09,274.44,233981,275.39,278.615,273.09,274.44,233981,0.0,1.0
2021-04-01,282.36,284.82,277.47,280.29,186961,282.36,284.82,277.47,280.29,186961,0.0,1.0
2021-04-05,288.35,288.9,280.0,284.22,118843,288.35,288.9,280.0,284.22,118843,0.0,1.0
2021-04-06,282.03,287.11,280.64,282.02,184465,282.03,287.11,280.64,282.02,184465,0.0,1.0
2021-04-07,276.95,280.615,275.39,277.9,130530,276.95,280.615,275.39,277.9,130530,0.0,1.0
2021-04-08,281.03,284.41,279.54,280.29,116834,281.03,284.41,279.54,280.29,116834,0.0,1.0
2021-04-09,277.96,279.26,274.79,277.87,118246,277.96,279.26,274.79,277.87,118246,0.0,1.0
2021-04-12,263.25,276.36,262.71,276.32,310984,263.25,276.36,262.71,276.32,310984,0.0,1.0
2021-04-13,268.98,275.14,266.34,271.35,234198,268.98,275.14,266.34,271.35,234198,0.0,1.0
2021-04-14,272.78,277.02,270.26,270.39,161332,272.78,277.02,270.26,270.39,161332,0.0,1.0
2021-04-15,277.47,278.16,273.96,274.73,90972,277.47,278.16,273.96,274.73,90972,0.0,1.0
2021-04-16,281.72,282.71,273.9,274.7,151124,281.72,282.71,273.9,274.7,151124,0.0,1.0
2021-04-19,274.8,281.93,273.4,279.28,90577,274.8,281.93,273.4,279.28,90577,0.0,1.0
2021-04-20,278.34,279.99,273.65,277.79,153539,278.34,279.99,273.65,277.79,153539,0.0,1.0
2021-04-21,289.34,290.46,277.16,277.25,229096,289.34,290.46,277.16,277.25,229096,0.0,1.0
2021-04-22,294.57,296.33,284.695,287.58,257759,294.57,296.33,284.695,287.58,257759,0.0,1.0
2021-04-23,296.41,299.15,292.8,293.69,159426,296.41,299.15,292.8,293.69,159426,0.0,1.0
2021-04-26,293.03,299.26,290.31,293.65,155131,293.03,299.26,290.31,293.65,155131,0.0,1.0
2021-04-27,288.45,293.45,287.72,293.34,115762,288.45,293.45,287.72,293.34,115762,0.0,1.0
2021-04-28,290.29,294.22,285.49,288.07,73219,290.29,294.22,285.49,288.07,73219,0.0,1.0
2021-04-29,291.32,292.84,286.0,290.12,78809,291.32,292.84,286.0,290.12,78809,0.0,1.0
2021-04-30,286.71,294.71,286.17,288.33,114913,286.71,294.71,286.17,288.33,114913,0.0,1.0
2021-05-03,284.04,287.64,283.07,287.64,82731,284.04,287.64,283.07,287.64,82731,0.0,1.0
2021-05-04,270.04,276.6,267.62,274.93,133727,270.04,276.6,267.62,274.93,133727,0.0,1.0
2021-05-05,268.78,275.11,267.97,272.36,123107,268.78,275.11,267.97,272.36,123107,0.0,1.0
2021-05-06,258.28,269.16,254.9,269.14,220580,258.28,269.16,254.9,269.14,220580,0.0,1.0
2021-05-07,263.7,266.35,262.03,262.59,130280,263.7,266.35,262.03,262.59,130280,0.0,1.0
2021-05-10,257.11,261.47,256.13,261.47,119924,257.11,261.47,256.13,261.47,119924,0.0,1.0
2021-05-11,257.25,260.325,248.21,249.48,90254,257.25,260.325,248.21,249.48,90254,0.0,1.0
2021-05-12,258.21,258.22,250.56,251.89,185613,258.21,258.22,250.56,251.89,185613,0.0,1.0
2021-05-13,261.28,266.765,255.915,265.17,219336,261.28,266.765,255.915,265.17,219336,0.0,1.0
2021-05-14,272.3,273.04,257.9,257.9,147529,272.3,273.04,257.9,257.9,147529,0.0,1.0
2021-05-17,277.64,278.54,268.85,269.62,268898,277.64,278.54,268.85,269.62,268898,0.0,1.0
2021-05-18,275.72,281.9,271.39,277.73,168161,275.72,281.9,271.39,277.73,168161,0.0,1.0
2021-05-19,263.45,273.48,260.2,267.74,220071,263.45,273.48,260.2,267.74,220071,0.0,1.0
2021-05-20,268.79,272.71,266.56,267.87,233955,268.79,272.71,266.56,267.87,233955,0.0,1.0
2021-05-21,268.21,271.48,264.95,271.48,203684,268.21,271.48,264.95,271.48,203684,0.0,1.0
2021-05-24,266.75,272.21,265.73,269.34,135674,266.75,272.21,265.73,269.34,135674,0.0,1.0
2021-05-25,268.75,271.11,267.39,270.55,100574,268.75,271.11,267.39,270.55,100574,0.0,1.0
2021-05-26,272.76,276.12,272.39,274.94,101056,272.76,276.12,272.39,274.94,101056,0.0,1.0
2021-05-27,281.55,281.89,269.86,271.17,163029,281.55,281.89,269.86,271.17,163029,0.0,1.0
2021-05-28,278.99,284.66,278.99,279.09,131568,278.99,284.66,278.99,279.09,131568,0.0,1.0
2021-06-01,275.88,280.42,275.14,279.97,193076,275.88,280.42,275.14,279.97,193076,0.0,1.0
2021-06-02,268.12,277.35,260.41,275.0,467432,268.12,277.35,260.41,275.0,467432,0.0,1.0
2021-06-03,266.3,269.25,263.01,268.4,111983,266.3,269.25,263.01,268.4,111983,0.0,1.0
2021-06-04,269.93,271.93,267.07,269.72,159791,269.93,271.93,267.07,269.72,159791,0.0,1.0
2021-06-07,260.3,268.135,256.54,256.54,459307,260.3,268.135,256.54,256.54,459307,0.0,1.0
2021-06-08,267.79,269.64,260.11,269.44,315452,267.79,269.64,260.11,269.44,315452,0.0,1.0
2021-06-09,290.33,295.8839,276.79,277.46,335503,290.33,295.8839,276.79,277.46,335503,0.0,1.0
2021-06-10,308.9,310.06,290.845,292.33,235161,308.9,310.06,290.845,292.33,235161,0.0,1.0
2021-06-11,314.67,315.92,304.92,306.69,224457,314.67,315.92,304.92,306.69,224457,0.0,1.0
2021-06-14,319.92,321.095,314.5,314.89,122147,319.92,321.095,314.5,314.89,122147,0.0,1.0
2021-06-15,312.0,320.09,309.98,319.52,99714,312.0,320.09,309.98,319.52,99714,0.0,1.0
2021-06-16,312.69,319.22,310.53,315.82,127719,312.69,319.22,310.53,315.82,127719,0.0,1.0
2021-06-17,314.91,318.03,309.27,310.33,108846,314.91,318.03,309.27,310.33,108846,0.0,1.0
2021-06-18,318.16,320.14,314.64,316.55,332476,318.16,320.14,314.64,316.55,332476,0.0,1.0
2021-06-21,319.8,324.65,308.81,312.65,243236,319.8,324.65,308.81,312.65,243236,0.0,1.0
2021-06-22,315.81,323.24,310.08,322.28,165212,315.81,323.24,310.08,322.28,165212,0.0,1.0
2021-06-23,312.15,316.59,310.66,314.59,87258,312.15,316.59,310.66,314.59,87258,0.0,1.0
2021-06-24,314.47,320.54,313.67,316.87,93838,314.47,320.54,313.67,316.87,93838,0.0,1.0
2021-06-25,313.7,322.25,313.24,322.09,173493,313.7,322.25,313.24,322.09,173493,0.0,1.0
2021-06-28,315.23,319.34,313.72,316.74,140485,315.23,319.34,313.72,316.74,140485,0.0,1.0
2021-06-29,312.13,315.98,310.98,314.61,58721,312.13,315.98,310.98,314.61,58721,0.0,1.0
2021-06-30,301.07,307.305,299.96,306.66,193661,301.07,307.305,299.96,306.66,193661,0.0,1.0
2021-07-01,304.48,306.98,297.61,298.77,199521,304.48,306.98,297.61,298.77,199521,0.0,1.0
2021-07-02,316.09,318.08,306.96,308.34,100466,316.09,318.08,306.96,308.34,100466,0.0,1.0
2021-07-06,311.95,314.055,310.0,310.0,92239,311.95,314.055,310.0,310.0,92239,0.0,1.0
2021-07-07,312.34,313.7608,307.71,310.92,116639,312.34,313.7608,307.71,310.92,116639,0.0,1.0
2021-07-08,312.2,313.55,306.08,306.73,113987,312.2,313.55,306.08,306.73,113987,0.0,1.0
2021-07-09,313.07,314.69,303.53,303.78,104262,313.07,314.69,303.53,303.78,104262,0.0,1.0
2021-07-12,309.85,316.56,308.62,316.19,73958,309.85,316.56,308.62,316.19,73958,0.0,1.0
2021-07-13,307.82,308.66,303.21,303.33,74069,307.82,308.66,303.21,303.33,74069,0.0,1.0
2021-07-14,307.29,308.4,305.28,308.4,128090,307.29,308.4,305.28,308.4,128090,0.0,1.0
2021-07-15,300.43,305.0,298.81,302.37,100536,300.43,305.0,298.81,302.37,100536,0.0,1.0
2021-07-16,309.4,310.285,299.73,300.37,152749,309.4,310.285,299.73,300.37,152749,0.0,1.0
2021-07-19,313.18,314.46,305.87,306.58,128365,313.18,314.46,305.87,306.58,128365,0.0,1.0
2021-07-20,310.37,312.29,304.43,309.08,278671,310.37,312.29,304.43,309.08,278671,0.0,1.0
2021-07-21,319.0,319.98,308.0,312.46,154738,319.0,319.98,308.0,312.46,154738,0.0,1.0
2021-07-22,316.58,326.54,316.0,322.77,144753,316.58,326.54,316.0,322.77,144753,0.0,1.0
2021-07-23,316.09,318.62,314.12,317.72,93511,316.09,318.62,314.12,317.72,93511,0.0,1.0
2021-07-26,302.36,311.4,301.29,311.4,139566,302.36,311.4,301.29,311.4,139566,0.0,1.0
2021-07-27,301.06,304.94,295.24,300.38,169927,301.06,304.94,295.24,300.38,169927,0.0,1.0
2021-07-28,307.5,309.62,291.96,292.72,108895,307.5,309.62,291.96,292.72,108895,0.0,1.0
2021-07-29,295.85,303.95,293.91,296.72,146497,295.85,303.95,293.91,296.72,146497,0.0,1.0
2021-07-30,304.43,306.15,301.32,303.97,151206,304.43,306.15,301.32,303.97,151206,0.0,1.0
2021-08-02,308.76,311.28,302.92,307.3,144186,308.76,311.28,302.92,307.3,144186,0.0,1.0
2021-08-03,311.5,312.67,306.59,310.41,96353,311.5,312.67,306.59,310.41,96353,0.0,1.0
2021-08-04,308.88,316.55,308.35,312.47,109250,308.88,316.55,308.35,312.47,109250,0.0,1.0
2021-08-05,310.33,312.02,306.06,307.68,68061,310.33,312.02,306.06,307.68,68061,0.0,1.0
2021-08-06,313.11,314.74,305.27,307.72,72935,313.11,314.74,305.27,307.72,72935,0.0,1.0
2021-08-09,315.33,320.19,314.39,314.98,93745,315.33,320.19,314.39,314.98,93745,0.0,1.0
2021-08-10,314.11,319.77,310.01,318.67,77670,314.11,319.77,310.01,318.67,77670,0.0,1.0
2021-08-11,313.13,314.95,309.36,313.98,91596,313.13,314.95,309.36,313.98,91596,0.0,1.0
2021-08-12,310.66,313.79,306.93,313.31,87204,310.66,313.79,306.93,313.31,87204,0.0,1.0
2021-08-13,311.01,316.67,309.59,311.41,61642,311.01,316.67,309.59,311.41,61642,0.0,1.0
2021-08-16,305.79,311.25,302.99,310.79,72835,305.79,311.25,302.99,310.79,72835,0.0,1.0
2021-08-17,307.8,308.2215,301.51,302.9,103795,307.8,308.2215,301.51,302.9,103795,0.0,1.0
2021-08-18,312.1,316.25,310.43,316.25,53064,312.1,316.25,310.43,316.25,53064,0.0,1.0
2021-08-19,307.02,313.06,306.43,307.55,82156,307.02,313.06,306.43,307.55,82156,0.0,1.0
2021-08-20,314.58,315.41,306.29,306.57,213537,314.58,315.41,306.29,306.57,213537,0.0,1.0
2021-08-23,330.42,333.39,322.32,322.62,209534,330.42,333.39,322.32,322.62,209534,0.0,1.0
2021-08-24,343.25,344.14,335.435,335.5,195417,343.25,344.14,335.435,335.5,195417,0.0,1.0
2021-08-25,348.21,350.46,343.52,346.71,197924,348.21,350.46,343.52,346.71,197924,0.0,1.0
2021-08-26,343.66,346.95,341.87,345.26,263055,343.66,346.95,341.87,345.26,263055,0.0,1.0
2021-08-27,336.69,342.795,333.13,337.11,152180,336.69,342.795,333.13,337.11,152180,0.0,1.0
2021-08-30,336.9,339.6999,336.23,336.68,61970,336.9,339.6999,336.23,336.68,61970,0.0,1.0
2021-08-31,331.02,344.15,327.0,342.64,496871,331.02,344.15,327.0,342.64,496871,0.0,1.0
2021-09-01,337.91,338.34,330.9,333.85,197857,337.91,338.34,330.9,333.85,197857,0.0,1.0
2021-09-02,349.07,351.725,345.67,347.81,142176,349.07,351.725,345.67,347.81,142176,0.0,1.0
2021-09-03,350.58,352.89,345.31,345.93,85463,350.58,352.89,345.31,345.93,85463,0.0,1.0
2021-09-07,340.47,352.04,339.43,348.67,168935,340.47,352.04,339.43,348.67,168935,0.0,1.0
2021-09-08,330.47,339.9,329.53,338.21,216779,330.47,339.9,329.53,338.21,216779,0.0,1.0
2021-09-09,330.76,335.965,330.0,331.13,151580,330.76,335.965,330.0,331.13,151580,0.0,1.0
2021-09-10,327.0,332.63,326.26,332.63,158032,327.0,332.63,326.26,332.63,158032,0.0,1.0
2021-09-13,324.36,328.46,322.245,328.46,143900,324.36,328.46,322.245,328.46,143900,0.0,1.0
2021-09-14,322.0,329.2,321.18,328.06,135884,322.0,329.2,321.18,328.06,135884,0.0,1.0
2021-09-15,321.73,325.05,317.78,325.05,182612,321.73,325.05,317.78,325.05,182612,0.0,1.0
2021-09-16,323.58,324.3275,316.85,321.15,147204,323.58,324.3275,316.85,321.15,147204,0.0,1.0
2021-09-17,331.67,332.07,325.56,332.01,209202,331.67,332.07,325.56,332.01,209202,0.0,1.0
2021-09-20,313.0,325.605,310.0,323.7,785603,313.0,325.605,310.0,323.7,785603,0.0,1.0
2021-09-21,316.37,317.15,310.85,313.87,251897,316.37,317.15,310.85,313.87,251897,0.0,1.0
2021-09-22,310.55,317.55,310.55,313.47,215901,310.55,317.55,310.55,313.47,215901,0.0,1.0
2021-09-23,318.01,319.97,315.01,319.39,114189,318.01,319.97,315.01,319.39,114189,0.0,1.0
2021-09-24,308.0,314.0,306.73,312.53,102606,308.0,314.0,306.73,312.53,102606,0.0,1.0
2021-09-27,306.5,309.21,302.79,305.39,205524,306.5,309.21,302.79,305.39,205524,0.0,1.0
2021-09-28,296.64,301.08,296.51,301.08,107202,296.64,301.08,296.51,301.08,107202,0.0,1.0
2021-09-29,295.0,299.4,292.39,298.16,128468,295.0,299.4,292.39,298.16,128468,0.0,1.0
2021-09-30,302.0,304.64,295.68,295.68,147700,302.0,304.64,295.68,295.68,147700,0.0,1.0
2021-10-01,302.88,304.98,298.58,304.0,143279,302.88,304.98,298.58,304.0,143279,0.0,1.0
2021-10-04,297.27,301.47,296.69,301.36,74097,297.27,301.47,296.69,301.36,74097,0.0,1.0
2021-10-05,294.06,301.97,294.06,299.3,157322,294.06,301.97,294.06,299.3,157322,0.0,1.0
2021-10-06,293.3,295.2,289.74,293.15,233084,293.3,295.2,289.74,293.15,233084,0.0,1.0
2021-10-07,300.58,305.255,297.17,298.83,247985,300.58,305.255,297.17,298.83,247985,0.0,1.0
2021-10-08,295.72,299.77,292.175,299.77,75366,295.72,299.77,292.175,299.77,75366,0.0,1.0
2021-10-11,293.12,297.325,291.58,292.86,103863,293.12,297.325,291.58,292.86,103863,0.0,1.0
2021-10-12,294.26,297.0,291.15,296.72,87361,294.26,297.0,291.15,296.72,87361,0.0,1.0
2021-10-13,295.5,297.85,294.46,295.94,95926,295.5,297.85,294.46,295.94,95926,0.0,1.0
2021-10-14,295.15,302.2,294.56,298.58,177586,295.15,302.2,294.56,298.58,177586,0.0,1.0
2021-10-15,293.74,297.445,292.0,296.1,120864,293.74,297.445,292.0,296.1,120864,0.0,1.0
2021-10-18,291.93,296.05,290.15,290.8,205808,291.93,296.05,290.15,290.8,205808,0.0,1.0
2021-10-19,295.58,298.75,295.0,295.0,177113,295.58,298.75,295.0,295.0,177113,0.0,1.0
2021-10-20,296.02,302.54,295.01,302.4,102810,296.02,302.54,295.01,302.4,102810,0.0,1.0
2021-10-21,294.17,298.35,293.15,295.99,97795,294.17,298.35,293.15,295.99,97795,0.0,1.0
2021-10-22,293.16,295.99,290.5,295.99,123630,293.16,295.99,290.5,295.99,123630,0.0,1.0
2021-10-25,286.54,291.38,286.51,289.39,125778,286.54,291.38,286.51,289.39,125778,0.0,1.0
2021-10-26,281.85,288.99,281.83,288.98,139191,281.85,288.99,281.83,288.98,139191,0.0,1.0
2021-10-27,279.58,282.41,277.18,281.73,117646,279.58,282.41,277.18,281.73,117646,0.0,1.0
2021-10-28,280.83,284.1089,276.46,281.64,352963,280.83,284.1089,276.46,281.64,352963,0.0,1.0
2021-10-29,301.96,307.42,297.545,306.275,236772,301.96,307.42,297.545,306.275,236772,0.0,1.0
2021-11-01,309.11,309.86,300.35,300.35,157658,309.11,309.86,300.35,300.35,157658,0.0,1.0
2021-11-02,321.05,321.61,309.88,311.01,189407,321.05,321.61,309.88,311.01,189407,0.0,1.0
2021-11-03,323.16,324.2,317.45,319.94,176092,323.16,324.2,317.45,319.94,176092,0.0,1.0
2021-11-04,330.67,333.51,322.06,322.2,197099,330.67,333.51,322.06,322.2,197099,0.0,1.0
2021-11-05,320.92,324.37,317.07,320.19,161604,320.92,324.37,317.07,320.19,161604,0.0,1.0
2021-11-08,321.45,321.83,316.62,317.74,129481,321.45,321.83,316.62,317.74,129481,0.0,1.0
2021-11-09,323.36,325.61,318.99,321.81,124721,323.36,325.61,318.99,321.81,124721,0.0,1.0
2021-11-10,310.76,314.865,308.09,311.75,145965,310.76,314.865,308.09,311.75,145965,0.0,1.0
2021-11-11,308.25,313.31,307.0,310.47,132058,308.25,313.31,307.0,310.47,132058,0.0,1.0
2021-11-12,309.64,314.04,307.465,314.04,218727,309.64,314.04,307.465,314.04,218727,0.0,1.0
2021-11-15,301.2,311.42,299.41,308.77,188422,301.2,311.42,299.41,308.77,188422,0.0,1.0
2021-11-16,301.22,302.0,297.965,299.06,136933,301.22,302.0,297.965,299.06,136933,0.0,1.0
2021-11-17,300.4,301.87,291.91,295.93,162736,300.4,301.87,291.91,295.93,162736,0.0,1.0
2021-11-18,291.32,298.96,290.37,296.34,151134,291.32,298.96,290.37,296.34,151134,0.0,1.0
2021-11-19,283.97,289.0,283.15,287.78,233966,283.97,289.0,283.15,287.78,233966,0.0,1.0
2021-11-22,272.31,276.38,270.69,274.77,242720,272.31,276.38,270.69,274.77,242720,0.0,1.0
2021-11-23,272.01,273.74,265.02,267.42,341730,272.01,273.74,265.02,267.42,341730,0.0,1.0
2021-11-24,276.91,277.51,266.25,267.99,157983,276.91,277.51,266.25,267.99,157983,0.0,1.0
2021-11-26,276.1,285.41,273.895,284.34,186721,276.1,285.41,273.895,284.34,186721,0.0,1.0
2021-11-29,276.32,286.94,273.665,283.94,350160,276.32,286.94,273.665,283.94,350160,0.0,1.0
2021-11-30,279.21,285.8757,273.85,283.71,219238,279.21,285.8757,273.85,283.71,219238,0.0,1.0
2021-12-01,283.62,285.91,280.08,280.64,158066,283.62,285.91,280.08,280.64,158066,0.0,1.0
2021-12-02,294.91,299.95,286.73,287.23,238270,294.91,299.95,286.73,287.23,238270,0.0,1.0
2021-12-03,283.7,294.27,283.51,293.88,381056,283.7,294.27,283.51,293.88,381056,0.0,1.0
2021-12-06,278.96,286.16,276.1,282.8,176126,278.96,286.16,276.1,282.8,176126,0.0,1.0
2021-12-07,292.52,294.13,282.41,282.41,131114,292.52,294.13,282.41,282.41,131114,0.0,1.0
2021-12-08,309.5,312.25,294.48,299.85,443020,309.5,312.25,294.48,299.85,443020,0.0,1.0
2021-12-09,300.03,310.76,298.8,307.75,222347,300.03,310.76,298.8,307.75,222347,0.0,1.0
2021-12-10,297.9,301.43,292.79,295.72,173121,297.9,301.43,292.79,295.72,173121,0.0,1.0
2021-12-13,303.0,307.4,298.23,306.25,241799,303.0,307.4,298.23,306.25,241799,0.0,1.0
2021-12-14,301.54,303.05,296.54,299.62,180552,301.54,303.05,296.54,299.62,180552,0.0,1.0
2021-12-15,307.57,311.94,299.89,302.87,245441,307.57,311.94,299.89,302.87,245441,0.0,1.0
2021-12-16,297.14,312.61,296.5,311.72,266694,297.14,312.61,296.5,311.72,266694,0.0,1.0
2021-12-17,310.26,313.91,301.76,304.1,140883,310.26,313.91,301.76,304.1,140883,0.0,1.0
2021-12-20,337.51,339.59,335.62,339.59,1026881,337.51,339.59,335.62,339.59,1026881,0.0,1.0
2021-12-21,351.58,352.0,343.76,345.03,312904,351.58,352.0,343.76,345.03,312904,0.0,1.0
2021-12-22,349.58,352.0,348.29,349.43,297532,349.58,352.0,348.29,349.43,297532,0.0,1.0
2021-12-23,349.99,352.21,346.15,347.07,198319,349.99,352.21,346.15,347.07,198319,0.0,1.0
2021-12-27,348.34,354.13,347.76,352.13,108411,348.34,354.13,347.76,352.13,108411,0.0,1.0
2021-12-28,348.19,353.01,348.06,352.76,75011,348.19,353.01,348.06,352.76,75011,0.0,1.0
2021-12-29,351.38,353.61,349.12,352.95,163246,351.38,353.61,349.12,352.95,163246,0.0,1.0
2021-12-30,353.03,356.75,351.76,351.76,82982,353.03,356.75,351.76,351.76,82982,0.0,1.0
2021-12-31,350.19,356.78,347.02,350.77,77507,350.19,356.78,347.02,350.77,77507,0.0,1.0
2022-01-03,351.06,352.23,345.07,348.36,143844,351.06,352.23,345.07,348.36,143844,0.0,1.0
2022-01-04,344.0,346.83,342.72,345.16,192371,344.0,346.83,342.72,345.16,192371,0.0,1.0
2022-01-05,337.57,345.8,337.164,342.98,232637,337.57,345.8,337.164,342.98,232637,0.0,1.0
2022-01-06,332.67,338.45,326.56,334.33,129773,332.67,338.45,326.56,334.33,129773,0.0,1.0
2022-01-07,312.58,328.71,312.49,326.36,388695,312.58,328.71,312.49,326.36,388695,0.0,1.0
2022-01-10,301.66,303.14,295.38,301.52,333611,301.66,303.14,295.38,301.52,333611,0.0,1.0
2022-01-11,305.59,306.23,298.92,302.24,259128,305.59,306.23,298.92,302.24,259128,0.0,1.0
2022-01-12,293.21,307.97,293.01,305.95,161848,293.21,307.97,293.01,305.95,161848,0.0,1.0
2022-01-13,288.33,295.38,287.32,295.38,132901,288.33,295.38,287.32,295.38,132901,0.0,1.0
2022-01-14,291.5,292.6,282.04,289.22,150904,291.5,292.6,282.04,289.22,150904,0.0,1.0
2022-01-18,280.78,288.8,280.56,284.82,176738,280.78,288.8,280.56,284.82,176738,0.0,1.0
2022-01-19,278.72,289.88,278.34,284.27,133516,278.72,289.88,278.34,284.27,133516,0.0,1.0
2022-01-20,281.48,288.9151,280.83,283.81,142356,281.48,288.9151,280.83,283.81,142356,0.0,1.0
2022-01-21,279.25,282.95,276.93,280.95,185686,279.25,282.95,276.93,280.95,185686,0.0,1.0
2022-01-24,265.0,270.14,262.08,267.88,605337,265.0,270.14,262.08,267.88,605337,0.0,1.0
2022-01-25,260.26,261.45,257.31,258.65,397741,260.26,261.45,257.31,258.65,397741,0.0,1.0
2022-01-26,258.11,271.98,256.385,263.91,192462,258.11,271.98,256.385,263.91,192462,0.0,1.0
2022-01-27,254.45,261.14,254.19,259.68,136756,254.45,261.14,254.19,259.68,136756,0.0,1.0
2022-01-28,258.75,259.6,249.5,254.72,296413,258.75,259.6,249.5,254.72,296413,0.0,1.0
2022-01-31,269.26,270.0,257.19,258.39,238137,269.26,270.0,257.19,258.39,238137,0.0,1.0
2022-02-01,280.67,281.58,269.125,269.85,327424,280.67,281.58,269.125,269.85,327424,0.0,1.0
2022-02-02,277.98,281.66,274.06,280.07,165038,277.98,281.66,274.06,280.07,165038,0.0,1.0
2022-02-03,270.8,274.49,267.7,268.29,170143,270.8,274.49,267.7,268.29,170143,0.0,1.0
2022-02-04,289.86,292.28,269.78,269.78,315467,289.86,292.28,269.78,269.78,315467,0.0,1.0
2022-02-07,288.3,292.95,281.61,281.76,268212,288.3,292.95,281.61,281.76,268212,0.0,1.0
2022-02-08,290.44,291.24,277.38,282.23,250393,290.44,291.24,277.38,282.23,250393,0.0,1.0
2022-02-09,300.0,301.63,292.09,292.38,205656,300.0,301.63,292.09,292.38,205656,0.0,1.0
2022-02-10,293.21,302.89,291.0,291.88,186096,293.21,302.89,291.0,291.88,186096,0.0,1.0
2022-02-11,285.03,294.66,282.16,292.66,153760,285.03,294.66,282.16,292.66,153760,0.0,1.0
2022-02-14,283.52,285.79,279.15,280.44,148985,283.52,285.79,279.15,280.44,148985,0.0,1.0
2022-02-15,295.47,296.165,287.88,287.95,449132,295.47,296.165,287.88,287.95,449132,0.0,1.0
2022-02-16,300.36,303.22,293.43,300.0,138405,300.36,303.22,293.43,300.0,138405,0.0,1.0
2022-02-17,287.89,297.44,287.481,295.73,236511,287.89,297.44,287.481,295.73,236511,0.0,1.0
2022-02-18,278.1,289.06,273.01,286.67,243322,278.1,289.06,273.01,286.67,243322,0.0,1.0
2022-02-22,277.66,281.0,274.25,275.05,125887,277.66,281.0,274.25,275.05,125887,0.0,1.0
2022-02-23,271.04,280.42,270.1,279.96,210447,271.04,280.42,270.1,279.96,210447,0.0,1.0
2022-02-24,285.37,287.26,261.5,261.5,264576,285.37,287.26,261.5,261.5,264576,0.0,1.0
2022-02-25,286.33,290.13,283.71,287.4,162348,286.33,290.13,283.71,287.4,162348,0.0,1.0
2022-02-28,287.71,288.64,278.59,280.44,223311,287.71,288.64,278.59,280.44,223311,0.0,1.0
2022-03-01,294.57,299.16,290.95,294.8,250071,294.57,299.16,290.95,294.8,250071,0.0,1.0
2022-03-02,291.36,294.62,287.17,293.19,169222,291.36,294.62,287.17,293.19,169222,0.0,1.0
2022-03-03,272.33,282.99,268.52,282.13,450617,272.33,282.99,268.52,282.13,450617,0.0,1.0
2022-03-04,266.15,272.2427,264.69,265.13,304908,266.15,272.2427,264.69,265.13,304908,0.0,1.0
2022-03-07,269.81,277.8,264.29,266.8,237408,269.81,277.8,264.29,266.8,237408,0.0,1.0
2022-03-08,263.59,269.0,256.44,264.88,334679,263.59,269.0,256.44,264.88,334679,0.0,1.0
2022-03-09,277.77,280.89,272.85,273.93,285391,277.77,280.89,272.85,273.93,285391,0.0,1.0
2022-03-10,279.69,282.455,275.38,277.59,123529,279.69,282.455,275.38,277.59,123529,0.0,1.0
2022-03-11,278.23,286.28,277.125,286.28,158294,278.23,286.28,277.125,286.28,158294,0.0,1.0
2022-03-14,279.13,287.26,276.09,280.76,198043,279.13,287.26,276.09,280.76,198043,0.0,1.0
2022-03-15,286.47,286.98,276.02,276.21,211262,286.47,286.98,276.02,276.21,211262,0.0,1.0
2022-03-16,300.45,300.5,291.72,294.77,146436,300.45,300.5,291.72,294.77,146436,0.0,1.0
2022-03-17,302.1,302.92,297.29,298.04,112265,302.1,302.92,297.29,298.04,112265,0.0,1.0
2022-03-18,309.91,311.04,297.8,297.8,302320,309.91,311.04,297.8,297.8,302320,0.0,1.0
2022-03-21,298.5,306.42,295.7024,305.48,265734,298.5,306.42,295.7024,305.48,265734,0.0,1.0
2022-03-22,317.21,317.21,300.85,302.91,426761,317.21,317.21,300.85,302.91,426761,0.0,1.0
2022-03-23,313.04,320.86,303.51,310.0,604944,313.04,320.86,303.51,310.0,604944,0.0,1.0
2022-03-24,314.43,322.78,311.735,319.25,682556,314.43,322.78,311.735,319.25,682556,0.0,1.0
2022-03-25,301.0,310.11,299.62,308.92,305152,301.0,310.11,299.62,308.92,305152,0.0,1.0
2022-03-28,301.6,302.74,293.4699,296.39,174687,301.6,302.74,293.4699,296.39,174687,0.0,1.0
2022-03-29,307.27,309.27,305.01,307.33,235319,307.27,309.27,305.01,307.33,235319,0.0,1.0
2022-03-30,313.48,316.0,308.68,309.82,206303,313.48,316.0,308.68,309.82,206303,0.0,1.0
2022-03-31,315.31,320.7,310.91,313.16,144525,315.31,320.7,310.91,313.16,144525,0.0,1.0
2022-04-01,325.4,325.75,315.72,315.72,237103,325.4,325.75,315.72,315.72,237103,0.0,1.0
2022-04-04,324.41,330.06,323.41,329.87,210758,324.41,330.06,323.41,329.87,210758,0.0,1.0
2022-04-05,323.82,331.22,321.59,327.75,203786,323.82,331.22,321.59,327.75,203786,0.0,1.0
2022-04-06,326.83,328.51,319.21,320.9,162635,326.83,328.51,319.21,320.9,162635,0.0,1.0
2022-04-07,328.77,336.75,325.1688,335.21,274948,328.77,336.75,325.1688,335.21,274948,0.0,1.0
2022-04-08,328.2,336.8758,327.34,327.84,210420,328.2,336.8758,327.34,327.84,210420,0.0,1.0
2022-04-11,321.96,333.54,319.67,331.01,240335,321.96,333.54,319.67,331.01,240335,0.0,1.0
2022-04-12,320.0,327.26,317.585,325.36,241362,320.0,327.26,317.585,325.36,241362,0.0,1.0
2022-04-13,322.97,325.42,321.09,321.83,218119,322.97,325.42,321.09,321.83,218119,0.0,1.0
2022-04-14,322.82,324.34,320.175,321.63,196760,322.82,324.34,320.175,321.63,196760,0.0,1.0
2022-04-18,316.95,322.42,314.77,321.91,104494,316.95,322.42,314.77,321.91,104494,0.0,1.0
2022-04-19,321.34,322.94,317.83,321.49,188782,321.34,322.94,317.83,321.49,188782,0.0,1.0
2022-04-20,321.38,328.72,321.06,328.09,156658,321.38,328.72,321.06,328.09,156658,0.0,1.0
2022-04-21,315.85,325.11,315.25,323.28,162339,315.85,325.11,315.25,323.28,162339,0.0,1.0
2022-04-22,312.4,320.38,312.0,317.99,176419,312.4,320.38,312.0,317.99,176419,0.0,1.0
2022-04-25,319.72,320.25,308.82,309.17,238190,319.72,320.25,308.82,309.17,238190,0.0,1.0
2022-04-26,303.59,322.02,302.25,318.9,398800,303.59,322.02,302.25,318.9,398800,0.0,1.0
2022-04-27,290.17,299.76,288.79,294.19,317606,290.17,299.76,288.79,294.19,317606,0.0,1.0
2022-04-28,287.93,291.155,279.31,290.21,379732,287.93,291.155,279.31,290.21,379732,0.0,1.0
2022-04-29,287.32,290.4,285.39,285.39,312666,287.32,290.4,285.39,285.39,312666,0.0,1.0
2022-05-02,293.35,296.25,286.34,286.34,283665,293.35,296.25,286.34,286.34,283665,0.0,1.0
2022-05-03,296.89,302.58,293.17,300.65,313707,296.89,302.58,293.17,300.65,313707,0.0,1.0
2022-05-04,292.93,297.02,284.23,296.51,320628,292.93,297.02,284.23,296.51,320628,0.0,1.0
2022-05-05,320.34,327.14,306.03,306.03,1007521,320.34,327.14,306.03,306.03,1007521,0.0,1.0
2022-05-06,316.43,317.48,306.785,313.56,482370,316.43,317.48,306.785,313.56,482370,0.0,1.0
2022-05-09,269.58,308.84,267.345,298.76,1115404,269.58,308.84,267.345,298.76,1115404,0.0,1.0
2022-05-10,299.41,307.47,290.82,290.82,696366,299.41,307.47,290.82,290.82,696366,0.0,1.0
2022-05-11,284.34,300.795,284.18,294.51,351996,284.34,300.795,284.18,294.51,351996,0.0,1.0
2022-05-12,290.29,295.05,281.65,282.46,264441,290.29,295.05,281.65,282.46,264441,0.0,1.0
2022-05-13,311.64,314.5,302.69,312.56,487639,311.64,314.5,302.69,312.56,487639,0.0,1.0
2022-05-16,308.9,314.68,306.39,310.92,250038,308.9,314.68,306.39,310.92,250038,0.0,1.0
2022-05-17,315.91,318.39,310.0,317.01,222838,315.91,318.39,310.0,317.01,222838,0.0,1.0
2022-05-18,304.71,319.045,302.24,315.67,255499,304.71,319.045,302.24,315.67,255499,0.0,1.0
2022-05-19,319.97,321.22,308.13,310.81,220423,319.97,321.22,308.13,310.81,220423,0.0,1.0
2022-05-20,324.69,325.52,315.41,316.96,261207,324.69,325.52,315.41,316.96,261207,0.0,1.0
2022-05-23,318.08,324.79,317.5,324.09,282782,318.08,324.79,317.5,324.09,282782,0.0,1.0
2022-05-24,313.48,325.5,310.08,324.18,237154,313.48,325.5,310.08,324.18,237154,0.0,1.0
2022-05-25,316.78,318.67,310.76,312.64,119301,316.78,318.67,310.76,312.64,119301,0.0,1.0
2022-05-26,315.97,320.15,314.49,316.28,253791,315.97,320.15,314.49,316.28,253791,0.0,1.0
2022-05-27,323.1,323.67,313.63,318.45,318703,323.1,323.67,313.63,318.45,318703,0.0,1.0
2022-05-31,309.3,320.24,307.9516,318.16,393970,309.3,320.24,307.9516,318.16,393970,0.0,1.0
2022-06-01,307.89,315.79,305.02,315.5,165726,307.89,315.79,305.02,315.5,165726,0.0,1.0
2022-06-02,315.26,317.385,304.14,308.71,235263,315.26,317.385,304.14,308.71,235263,0.0,1.0
2022-06-03,316.39,321.35,311.87,313.39,198507,316.39,321.35,311.87,313.39,198507,0.0,1.0
2022-06-06,317.44,323.58,313.135,317.75,233276,317.44,323.58,313.135,317.75,233276,0.0,1.0
2022-06-07,325.51,326.6,314.7,314.74,304030,325.51,326.6,314.7,314.74,304030,0.0,1.0
2022-06-08,332.02,333.57,322.47,323.43,180242,332.02,333.57,322.47,323.43,180242,0.0,1.0
2022-06-09,330.3,332.84,328.04,331.55,268253,330.3,332.84,328.04,331.55,268253,0.0,1.0
2022-06-10,338.22,339.53,322.64,324.9,376016,338.22,339.53,322.64,324.9,376016,0.0,1.0
2022-06-13,329.55,330.0,321.31,324.95,446130,329.55,330.0,321.31,324.95,446130,0.0,1.0
2022-06-14,329.17,331.0,322.83,328.26,372903,329.17,331.0,322.83,328.26,372903,0.0,1.0
2022-06-15,345.66,354.27,329.16,329.16,495405,345.66,354.27,329.16,329.16,495405,0.0,1.0
2022-06-16,330.85,335.98,326.9,331.95,301137,330.85,335.98,326.9,331.95,301137,0.0,1.0
2022-06-17,349.96,355.13,333.06,333.06,566892,349.96,355.13,333.06,333.06,566892,0.0,1.0
2022-06-21,360.21,364.37,354.34,354.5,417186,360.21,364.37,354.34,354.5,417186,0.0,1.0
2022-06-22,354.57,359.92,348.35,349.33,244841,354.57,359.92,348.35,349.33,244841,0.0,1.0
2022-06-23,364.55,365.81,352.4,354.9,232879,364.55,365.81,352.4,354.9,232879,0.0,1.0
2022-06-24,364.35,364.83,354.1025,362.47,327429,364.35,364.83,354.1025,362.47,327429,0.0,1.0
2022-06-27,373.47,376.78,363.76,365.92,227983,373.47,376.78,363.76,365.92,227983,0.0,1.0
2022-06-28,364.47,368.42,362.0,368.4,260974,364.47,368.42,362.0,368.4,260974,0.0,1.0
2022-06-29,373.58,377.0,360.9,363.92,414775,373.58,377.0,360.9,363.92,414775,0.0,1.0
2022-06-30,378.88,383.64,367.85,371.13,389158,378.88,383.64,367.85,371.13,389158,0.0,1.0
2022-07-01,377.13,379.23,370.57,371.84,283310,377.13,379.23,370.57,371.84,283310,0.0,1.0
2022-07-05,382.11,383.81,372.94,375.2,336929,382.11,383.81,372.94,375.2,336929,0.0,1.0
2022-07-06,365.92,380.565,365.035,378.385,484932,365.92,380.565,365.035,378.385,484932,0.0,1.0
2022-07-07,367.56,373.1,365.48,366.78,304756,367.56,373.1,365.48,366.78,304756,0.0,1.0
2022-07-08,352.79,356.3799,345.57,351.51,994330,352.79,356.3799,345.57,351.51,994330,0.0,1.0
2022-07-11,356.15,365.9,355.78,365.9,441551,356.15,365.9,355.78,365.9,441551,0.0,1.0
2022-07-12,352.35,359.31,346.75,357.67,377857,352.35,359.31,346.75,357.67,377857,0.0,1.0
2022-07-13,354.71,361.98,349.69,350.83,286760,354.71,361.98,349.69,350.83,286760,0.0,1.0
2022-07-14,359.88,366.98,357.95,365.13,391687,359.88,366.98,357.95,365.13,391687,0.0,1.0
2022-07-15,364.73,364.73,357.66,361.75,252489,364.73,364.73,357.66,361.75,252489,0.0,1.0
2022-07-18,364.42,372.69,361.32,368.54,274271,364.42,372.69,361.32,368.54,274271,0.0,1.0
2022-07-19,372.79,377.56,370.01,371.01,236120,372.79,377.56,370.01,371.01,236120,0.0,1.0
2022-07-20,366.24,376.115,365.16,371.88,127305,366.24,376.115,365.16,371.88,127305,0.0,1.0
2022-07-21,369.82,371.5,366.51,367.48,137622,369.82,371.5,366.51,367.48,137622,0.0,1.0
2022-07-22,356.71,370.65,355.35,368.16,200448,356.71,370.65,355.35,368.16,200448,0.0,1.0
2022-07-25,363.61,364.17,358.925,363.26,246126,363.61,364.17,358.925,363.26,246126,0.0,1.0
2022-07-26,365.02,367.4,361.32,363.54,118125,365.02,367.4,361.32,363.54,118125,0.0,1.0
2022-07-27,357.86,365.37,355.67,365.0,342911,357.86,365.37,355.67,365.0,342911,0.0,1.0
2022-07-28,372.97,387.89,354.095,387.21,649198,372.97,387.89,354.095,387.21,649198,0.0,1.0
2022-07-29,364.21,369.92,362.66,369.88,260666,364.21,369.92,362.66,369.88,260666,0.0,1.0
2022-08-01,354.99,365.85,354.72,359.195,238827,354.99,365.85,354.72,359.195,238827,0.0,1.0
2022-08-02,357.81,362.095,353.08,353.14,160082,357.81,362.095,353.08,353.14,160082,0.0,1.0
2022-08-03,368.8,372.1,361.36,361.36,236206,368.8,372.1,361.36,361.36,236206,0.0,1.0
2022-08-04,369.13,372.0,363.55,369.62,150341,369.13,372.0,363.55,369.62,150341,0.0,1.0
2022-08-05,367.85,369.94,363.59,367.31,192031,367.85,369.94,363.59,367.31,192031,0.0,1.0
2022-08-08,366.57,370.12,364.72,369.4,162338,366.57,370.12,364.72,369.4,162338,0.0,1.0
2022-08-09,374.03,381.18,367.73,375.27,242703,374.03,381.18,367.73,375.27,242703,0.0,1.0
2022-08-10,374.24,378.49,367.36,378.49,165975,374.24,378.49,367.36,378.49,165975,0.0,1.0
2022-08-11,374.14,382.03,370.69,380.84,166652,374.14,382.03,370.69,380.84,166652,0.0,1.0
2022-08-12,376.91,379.8,370.45,373.71,352109,376.91,379.8,370.45,373.71,352109,0.0,1.0
2022-08-15,382.86,388.06,378.26,378.26,295200,382.86,388.06,378.26,378.26,295200,0.0,1.0
2022-08-16,372.95,385.43,372.85,383.61,227355,372.95,385.43,372.85,383.61,227355,0.0,1.0
2022-08-17,382.61,387.03,379.0,381.16,262683,382.61,387.03,379.0,381.16,262683,0.0,1.0
2022-08-18,377.49,381.35,375.88,380.01,135484,377.49,381.35,375.88,380.01,135484,0.0,1.0
2022-08-19,383.25,385.01,379.81,379.81,135917,383.25,385.01,379.81,379.81,135917,0.0,1.0
2022-08-22,387.88,403.11,382.53,382.53,456465,387.88,403.11,382.53,382.53,456465,0.0,1.0
2022-08-23,382.78,386.19,375.82,384.83,220715,382.78,386.19,375.82,384.83,220715,0.0,1.0
2022-08-24,391.36,396.6,387.18,390.76,267563,391.36,396.6,387.18,390.76,267563,0.0,1.0
2022-08-25,394.43,399.93,391.37,396.56,156560,394.43,399.93,391.37,396.56,156560,0.0,1.0
2022-08-26,384.12,403.77,383.55,401.51,276970,384.12,403.77,383.55,401.51,276970,0.0,1.0
2022-08-29,383.29,386.06,380.98,382.47,113810,383.29,386.06,380.98,382.47,113810,0.0,1.0
2022-08-30,381.05,388.6795,378.26,388.21,174635,381.05,388.6795,378.26,388.21,174635,0.0,1.0
2022-08-31,377.87,382.325,375.02,377.79,219981,377.87,382.325,375.02,377.79,219981,0.0,1.0
2022-09-01,377.26,377.86,367.04,368.82,180148,377.26,377.86,367.04,368.82,180148,0.0,1.0
2022-09-02,375.3,383.89,372.5,377.82,137242,375.3,383.89,372.5,377.82,137242,0.0,1.0
2022-09-06,370.47,377.555,369.02,376.0,137397,370.47,377.555,369.02,376.0,137397,0.0,1.0
2022-09-07,380.67,381.55,363.32,366.3,205561,380.67,381.55,363.32,366.3,205561,0.0,1.0
2022-09-08,395.75,397.87,379.2,379.245,493120,395.75,397.87,379.2,379.245,493120,0.0,1.0
2022-09-09,391.26,400.59,389.65,398.91,160928,391.26,400.59,389.65,398.91,160928,0.0,1.0
2022-09-12,388.36,392.935,386.5401,390.11,234291,388.36,392.935,386.5401,390.11,234291,0.0,1.0
2022-09-13,383.12,387.13,382.2,386.89,120297,383.12,387.13,382.2,386.89,120297,0.0,1.0
2022-09-14,383.32,393.0,381.16,389.2,176648,383.32,393.0,381.16,389.2,176648,0.0,1.0
2022-09-15,380.18,387.31,378.97,384.9,156263,380.18,387.31,378.97,384.9,156263,0.0,1.0
2022-09-16,373.26,380.06,371.22,380.06,405714,373.26,380.06,371.22,380.06,405714,0.0,1.0
2022-09-19,365.0,375.11,358.94,373.51,309837,365.0,375.11,358.94,373.51,309837,0.0,1.0
2022-09-20,370.46,373.14,366.285,369.0,238953,370.46,373.14,366.285,369.0,238953,0.0,1.0
2022-09-21,361.08,373.93,360.86,373.93,183754,361.08,373.93,360.86,373.93,183754,0.0,1.0
2022-09-22,356.71,359.45,351.74,357.21,355726,356.71,359.45,351.74,357.21,355726,0.0,1.0
2022-09-23,343.2,352.53,341.951,351.27,217269,343.2,352.53,341.951,351.27,217269,0.0,1.0
2022-09-26,343.75,349.5,341.23,346.74,181191,343.75,349.5,341.23,346.74,181191,0.0,1.0
2022-09-27,351.01,355.83,347.845,352.77,198628,351.01,355.83,347.845,352.77,198628,0.0,1.0
2022-09-28,357.5,357.68,345.33,346.64,226206,357.5,357.68,345.33,346.64,226206,0.0,1.0
2022-09-29,357.55,358.3925,350.97,357.43,112228,357.55,358.3925,350.97,357.43,112228,0.0,1.0
2022-09-30,353.05,361.07,352.03,358.79,155490,353.05,361.07,352.03,358.79,155490,0.0,1.0
2022-10-03,350.94,358.47,350.37,358.27,229675,350.94,358.47,350.37,358.27,229675,0.0,1.0
2022-10-04,369.45,369.45,362.99,366.9,427203,369.45,369.45,362.99,366.9,427203,0.0,1.0
2022-10-05,376.87,379.05,366.08,366.08,190309,376.87,379.05,366.08,366.08,190309,0.0,1.0
2022-10-06,368.77,375.945,367.5,375.1,318863,368.77,375.945,367.5,375.1,318863,0.0,1.0
2022-10-07,353.47,360.25,352.7,357.0,333413,353.47,360.25,352.7,357.0,333413,0.0,1.0
2022-10-10,346.08,351.01,345.02,351.01,162168,346.08,351.01,345.02,351.01,162168,0.0,1.0
2022-10-11,344.57,354.01,340.72,342.47,185142,344.57,354.01,340.72,342.47,185142,0.0,1.0
2022-10-12,345.84,347.75,339.4,343.41,174152,345.84,347.75,339.4,343.41,174152,0.0,1.0
2022-10-13,350.77,353.82,335.83,338.98,145951,350.77,353.82,335.83,338.98,145951,0.0,1.0
2022-10-14,351.43,356.37,350.985,353.53,194429,351.43,356.37,350.985,353.53,194429,0.0,1.0
2022-10-17,361.05,364.98,354.38,355.94,194732,361.05,364.98,354.38,355.94,194732,0.0,1.0
2022-10-18,375.44,377.97,364.69,366.95,246171,375.44,377.97,364.69,366.95,246171,0.0,1.0
2022-10-19,360.81,373.635,360.021,373.43,178069,360.81,373.635,360.021,373.43,178069,0.0,1.0
2022-10-20,361.94,362.42,346.01,346.01,246295,361.94,362.42,346.01,346.01,246295,0.0,1.0
2022-10-21,376.7,378.16,362.56,364.75,329505,376.7,378.16,362.56,364.75,329505,0.0,1.0
2022-10-24,382.09,384.98,371.34,372.9,327128,382.09,384.98,371.34,372.9,327128,0.0,1.0
2022-10-25,387.79,390.235,379.59,384.66,250142,387.79,390.235,379.59,384.66,250142,0.0,1.0
2022-10-26,383.62,392.605,382.57,390.71,310048,383.62,392.605,382.57,390.71,310048,0.0,1.0
2022-10-27,372.24,386.6,356.6,386.6,578330,372.24,386.6,356.6,386.6,578330,0.0,1.0
2022-10-28,388.99,389.38,369.99,369.99,334339,388.99,389.38,369.99,369.99,334339,0.0,1.0
2022-10-31,387.93,390.98,380.91,384.65,283808,387.93,390.98,380.91,384.65,283808,0.0,1.0
2022-11-01,379.57,396.86,379.52,391.17,301185,379.57,396.86,379.52,391.17,301185,0.0,1.0
2022-11-02,371.7,383.15,369.18,382.32,346091,371.7,383.15,369.18,382.32,346091,0.0,1.0
2022-11-03,375.85,382.31,367.44,369.9,251768,375.85,382.31,367.44,369.9,251768,0.0,1.0
2022-11-04,366.24,375.99,358.65,375.99,273576,366.24,375.99,358.65,375.99,273576,0.0,1.0
2022-11-07,362.3,366.37,357.61,364.46,274232,362.3,366.37,357.61,364.46,274232,0.0,1.0
2022-11-08,359.72,366.58,356.44,364.36,247496,359.72,366.58,356.44,364.36,247496,0.0,1.0
2022-11-09,366.14,374.325,361.87,367.0,212867,366.14,374.325,361.87,367.0,212867,0.0,1.0
2022-11-10,367.53,378.74,366.59,378.295,300596,367.53,378.74,366.59,378.295,300596,0.0,1.0
2022-11-11,363.07,364.15,351.51,364.15,417465,363.07,364.15,351.51,364.15,417465,0.0,1.0
2022-11-14,361.78,373.31,360.99,372.45,331864,361.78,373.31,360.99,372.45,331864,0.0,1.0
2022-11-15,370.15,379.05,366.17,377.28,262455,370.15,379.05,366.17,377.28,262455,0.0,1.0
2022-11-16,365.1,376.77,360.995,375.62,330299,365.1,376.77,360.995,375.62,330299,0.0,1.0
2022-11-17,363.48,370.83,361.345,363.33,215711,363.48,370.83,361.345,363.33,215711,0.0,1.0
2022-11-18,363.98,369.06,362.34,365.68,196634,363.98,369.06,362.34,365.68,196634,0.0,1.0
2022-11-21,374.35,375.375,368.26,369.2,166463,374.35,375.375,368.26,369.2,166463,0.0,1.0
2022-11-22,371.75,373.05,364.82,373.05,158563,371.75,373.05,364.82,373.05,158563,0.0,1.0
2022-11-23,376.76,382.88,372.7,372.7,132136,376.76,382.88,372.7,372.7,132136,0.0,1.0
2022-11-25,373.83,380.54,373.16,376.29,91866,373.83,380.54,373.16,376.29,91866,0.0,1.0
2022-11-28,379.0,391.31,378.49,384.66,222584,379.0,391.31,378.49,384.66,222584,0.0,1.0
2022-11-29,377.72,380.25,372.83,374.3,169078,377.72,380.25,372.83,374.3,169078,0.0,1.0
2022-11-30,397.97,403.54,392.93,399.83,689790,397.97,403.54,392.93,399.83,689790,0.0,1.0
2022-12-01,399.22,407.93,395.85,404.85,225363,399.22,407.93,395.85,404.85,225363,0.0,1.0
2022-12-02,402.31,405.0,396.0,396.31,164412,402.31,405.0,396.0,396.31,164412,0.0,1.0
2022-12-05,393.26,401.5,391.135,400.83,228339,393.26,401.5,391.135,400.83,228339,0.0,1.0
2022-12-06,385.54,394.94,383.16,394.94,167088,385.54,394.94,383.16,394.94,167088,0.0,1.0
2022-12-07,384.37,395.22,382.92,392.28,226861,384.37,395.22,382.92,392.28,226861,0.0,1.0
2022-12-08,389.52,398.05,388.01,396.09,340456,389.52,398.05,388.01,396.09,340456,0.0,1.0
2022-12-09,388.5,392.68,387.27,392.31,173452,388.5,392.68,387.27,392.31,173452,0.0,1.0
2022-12-12,394.86,405.0,392.01,403.69,324033,394.86,405.0,392.01,403.69,324033,0.0,1.0
2022-12-13,384.7,394.5,384.46,392.76,286308,384.7,394.5,384.46,392.76,286308,0.0,1.0
2022-12-14,386.46,394.0,386.02,390.0,252502,386.46,394.0,386.02,390.0,252502,0.0,1.0
2022-12-15,389.68,397.479,387.52,390.49,258197,389.68,397.479,387.52,390.49,258197,0.0,1.0
2022-12-16,385.81,391.56,384.31,387.8,216649,385.81,391.56,384.31,387.8,216649,0.0,1.0
2022-12-19,377.33,385.01,373.17,385.01,294336,377.33,385.01,373.17,385.01,294336,0.0,1.0
2022-12-20,381.13,383.575,373.34,373.34,251002,381.13,383.575,373.34,373.34,251002,0.0,1.0
2022-12-21,382.72,386.61,374.13,375.63,95234,382.72,386.61,374.13,375.63,95234,0.0,1.0
2022-12-22,383.24,384.23,379.98,384.07,162671,383.24,384.23,379.98,384.07,162671,0.0,1.0
2022-12-23,377.33,382.08,374.02,382.08,123719,377.33,382.08,374.02,382.08,123719,0.0,1.0
2022-12-27,370.58,377.75,368.15,377.13,105826,370.58,377.75,368.15,377.13,105826,0.0,1.0
2022-12-28,369.42,372.03,364.625,369.8,268375,369.42,372.03,364.625,369.8,268375,0.0,1.0
2022-12-29,375.79,379.05,369.59,370.76,153368,375.79,379.05,369.59,370.76,153368,0.0,1.0
2022-12-30,378.83,379.59,371.295,373.03,180505,378.83,379.59,371.295,373.03,180505,0.0,1.0
2023-01-03,373.8,382.645,372.37,381.1,370900,373.8,382.645,372.37,381.1,370900,0.0,1.0
2023-01-04,376.46,376.98,369.14,375.83,208276,376.46,376.98,369.14,375.83,208276,0.0,1.0
2023-01-05,373.95,376.33,373.215,374.67,202448,373.95,376.33,373.215,374.67,202448,0.0,1.0
2023-01-06,375.81,382.38,373.54,375.92,328662,375.81,382.38,373.54,375.92,328662,0.0,1.0
2023-01-09,372.96,374.64,365.9,368.98,439579,372.96,374.64,365.9,368.98,439579,0.0,1.0
2023-01-10,388.26,388.7,375.99,375.99,223114,388.26,388.7,375.99,375.99,223114,0.0,1.0
2023-01-11,395.45,396.53,384.09,389.05,238542,395.45,396.53,384.09,389.05,238542,0.0,1.0
2023-01-12,403.65,403.88,391.06,392.08,229038,403.65,403.88,391.06,392.08,229038,0.0,1.0
2023-01-13,401.0,404.9,394.26,399.14,186878,401.0,404.9,394.26,399.14,186878,0.0,1.0
2023-01-17,396.56,400.0,396.0,398.75,210889,396.56,400.0,396.0,398.75,210889,0.0,1.0
2023-01-18,387.44,399.0,386.94,396.74,199555,387.44,399.0,386.94,396.74,199555,0.0,1.0
2023-01-19,381.98,389.33,381.01,388.45,144719,381.98,389.33,381.01,388.45,144719,0.0,1.0
2023-01-20,391.12,391.37,384.26,388.22,301798,391.12,391.37,384.26,388.22,301798,0.0,1.0
2023-01-23,394.24,395.62,392.13,392.96,185943,394.24,395.62,392.13,392.96,185943,0.0,1.0
2023-01-24,382.52,389.27,380.44,385.31,157359,382.52,389.27,380.44,385.31,157359,0.0,1.0
2023-01-25,378.72,383.82,373.75,383.82,153644,378.72,383.82,373.75,383.82,153644,0.0,1.0
2023-01-26,382.1,386.99,380.23,386.42,151940,382.1,386.99,380.23,386.42,151940,0.0,1.0
2023-01-27,380.9,385.27,371.85,371.85,297299,380.9,385.27,371.85,371.85,297299,0.0,1.0
2023-01-30,375.78,380.95,372.23,378.13,164569,375.78,380.95,372.23,378.13,164569,0.0,1.0
2023-01-31,382.25,383.5,374.51,375.08,155719,382.25,383.5,374.51,375.08,155719,0.0,1.0
2023-02-01,379.73,382.36,375.16,380.46,223025,379.73,382.36,375.16,380.46,223025,0.0,1.0
2023-02-02,372.27,378.06,369.01,378.06,258634,372.27,378.06,369.01,378.06,258634,0.0,1.0
2023-02-03,370.95,373.83,370.0,370.0,206480,370.95,373.83,370.0,370.0,206480,0.0,1.0
2023-02-06,373.29,378.11,367.17,367.17,289583,373.29,378.11,367.17,367.17,289583,0.0,1.0
2023-02-07,379.74,380.69,366.67,370.97,213633,379.74,380.69,366.67,370.97,213633,0.0,1.0
2023-02-08,372.01,379.115,370.0,378.17,222698,372.01,379.115,370.0,378.17,222698,0.0,1.0
2023-02-09,373.56,379.5,371.71,375.17,115010,373.56,379.5,371.71,375.17,115010,0.0,1.0
2023-02-10,372.39,376.16,371.635,373.33,236916,372.39,376.16,371.635,373.33,236916,0.0,1.0
2023-02-13,374.42,377.545,372.32,372.39,200301,374.42,377.545,372.32,372.39,200301,0.0,1.0
2023-02-14,375.92,378.21,372.86,373.86,111688,375.92,378.21,372.86,373.86,111688,0.0,1.0
2023-02-15,375.82,377.235,370.7,375.78,147316,375.82,377.235,370.7,375.78,147316,0.0,1.0
2023-02-16,369.04,373.105,367.42,368.55,243262,369.04,373.105,367.42,368.55,243262,0.0,1.0
2023-02-17,371.93,372.475,362.85,366.27,205250,371.93,372.475,362.85,366.27,205250,0.0,1.0
2023-02-21,366.3,372.52,365.05,371.48,99440,366.3,372.52,365.05,371.48,99440,0.0,1.0
2023-02-22,366.15,369.11,364.44,369.11,100937,366.15,369.11,364.44,369.11,100937,0.0,1.0
2023-02-23,367.72,370.51,365.935,368.89,66226,367.72,370.51,365.935,368.89,66226,0.0,1.0
2023-02-24,366.53,367.91,362.39,362.71,159545,366.53,367.91,362.39,362.71,159545,0.0,1.0
2023-02-27,370.19,373.44,366.44,368.58,141921,370.19,373.44,366.44,368.58,141921,0.0,1.0
2023-02-28,366.02,368.68,363.025,364.03,265430,366.02,368.68,363.025,364.03,265430,0.0,1.0
2023-03-01,368.95,374.0,368.045,369.56,264771,368.95,374.0,368.045,369.56,264771,0.0,1.0
2023-03-02,345.05,356.02,340.02,355.9,1067805,345.05,356.02,340.02,355.9,1067805,0.0,1.0
2023-03-03,347.02,350.795,342.03,348.27,498374,347.02,350.795,342.03,348.27,498374,0.0,1.0
2023-03-06,341.8,347.06,340.14,346.65,252449,341.8,347.06,340.14,346.65,252449,0.0,1.0
2023-03-07,339.23,343.33,337.56,342.16,227639,339.23,343.33,337.56,342.16,227639,0.0,1.0
2023-03-08,334.23,339.0,333.07,337.06,170949,334.23,339.0,333.07,337.06,170949,0.0,1.0
2023-03-09,341.44,347.695,333.54,335.88,365043,341.44,347.695,333.54,335.88,365043,0.0,1.0
2023-03-10,341.3,349.0,337.5,342.02,284638,341.3,349.0,337.5,342.02,284638,0.0,1.0
2023-03-13,352.64,356.59,339.11,339.11,448808,352.64,356.59,339.11,339.11,448808,0.0,1.0
2023-03-14,357.98,358.32,353.29,356.33,203644,357.98,358.32,353.29,356.33,203644,0.0,1.0
2023-03-15,356.83,358.255,351.32,352.02,162347,356.83,358.255,351.32,352.02,162347,0.0,1.0
2023-03-16,358.47,361.51,353.37,356.45,152045,358.47,361.51,353.37,356.45,152045,0.0,1.0
2023-03-17,359.67,361.48,356.86,359.46,182771,359.67,361.48,356.86,359.46,182771,0.0,1.0
2023-03-20,364.98,365.45,359.77,361.18,154356,364.98,365.45,359.77,361.18,154356,0.0,1.0
2023-03-21,357.53,364.93,355.22,364.93,243367,357.53,364.93,355.22,364.93,243367,0.0,1.0
2023-03-22,356.85,361.71,356.72,359.48,194947,356.85,361.71,356.72,359.48,194947,0.0,1.0
2023-03-23,359.78,363.53,358.41,360.1,101711,359.78,363.53,358.41,360.1,101711,0.0,1.0
2023-03-24,360.52,362.6,358.0,362.02,146074,360.52,362.6,358.0,362.02,146074,0.0,1.0
2023-03-27,361.85,363.58,358.52,360.7,183949,361.85,363.58,358.52,360.7,183949,0.0,1.0
2023-03-28,366.46,367.93,362.86,362.9,221662,366.46,367.93,362.86,362.9,221662,0.0,1.0
2023-03-29,376.47,377.16,366.52,366.95,329102,376.47,377.16,366.52,366.95,329102,0.0,1.0
2023-03-30,369.83,374.47,369.53,371.93,180095,369.83,374.47,369.53,371.93,180095,0.0,1.0
2023-03-31,372.58,372.6,368.32,371.18,174386,372.58,372.6,368.32,371.18,174386,0.0,1.0
2023-04-03,360.14,366.72,358.735,366.11,223482,360.14,366.72,358.735,366.11,223482,0.0,1.0
2023-04-04,367.47,367.55,361.39,361.39,180914,367.47,367.55,361.39,361.39,180914,0.0,1.0
2023-04-05,373.18,377.45,372.73,376.13,204876,373.18,377.45,372.73,376.13,204876,0.0,1.0
2023-04-06,387.36,389.65,375.68,375.68,307714,387.36,389.65,375.68,375.68,307714,0.0,1.0
2023-04-10,377.74,385.4,376.11,385.4,169387,377.74,385.4,376.11,385.4,169387,0.0,1.0
2023-04-11,374.79,383.48,374.0,380.39,163051,374.79,383.48,374.0,380.39,163051,0.0,1.0
2023-04-12,379.69,381.36,374.75,379.52,256330,379.69,381.36,374.75,379.52,256330,0.0,1.0
2023-04-13,386.43,388.7,381.195,382.02,144520,386.43,388.7,381.195,382.02,144520,0.0,1.0
2023-04-14,382.99,387.12,377.48,386.73,136341,382.99,387.12,377.48,386.73,136341,0.0,1.0
2023-04-17,383.94,388.28,382.44,386.29,219813,383.94,388.28,382.44,386.29,219813,0.0,1.0
2023-04-18,375.76,378.86,374.115,378.0,155449,375.76,378.86,374.115,378.0,155449,0.0,1.0
2023-04-19,382.12,385.58,372.0,372.0,331411,382.12,385.58,372.0,372.0,331411,0.0,1.0
2023-04-20,380.01,383.62,378.39,379.8,304107,380.01,383.62,378.39,379.8,304107,0.0,1.0
2023-04-21,389.37,390.23,384.16,385.23,171085,389.37,390.23,384.16,385.23,171085,0.0,1.0
2023-04-24,391.12,392.48,387.27,388.89,296836,391.12,392.48,387.27,388.89,296836,0.0,1.0
2023-04-25,390.51,393.76,387.03,391.82,190104,390.51,393.76,387.03,391.82,190104,0.0,1.0
2023-04-26,382.835,391.81,382.04,391.52,162600,382.835,391.81,382.04,391.52,162600,0.0,1.0
2023-04-27,380.88,382.331,374.96,377.4,193554,380.88,382.331,374.96,377.4,193554,0.0,1.0
2023-04-28,387.88,393.27,380.99,381.64,171643,387.88,393.27,380.99,381.64,171643,0.0,1.0
2023-05-01,392.23,396.0,386.11,388.53,198875,392.23,396.0,386.11,388.53,198875,0.0,1.0
2023-05-02,392.78,396.61,390.0,390.0,208561,392.78,396.61,390.0,390.0,208561,0.0,1.0
2023-05-03,392.29,396.47,389.71,391.32,276410,392.29,396.47,389.71,391.32,276410,0.0,1.0
2023-05-04,395.41,401.44,382.78,388.86,383677,395.41,401.44,382.78,388.86,383677,0.0,1.0
2023-05-05,404.16,404.87,394.33,399.72,332763,404.16,404.87,394.33,399.72,332763,0.0,1.0
2023-05-08,406.0,406.13,397.78,403.45,161051,406.0,406.13,397.78,403.45,161051,0.0,1.0
2023-05-09,401.52,401.86,393.73,396.11,148673,401.52,401.86,393.73,396.11,148673,0.0,1.0
2023-05-10,402.37,404.09,394.195,394.97,170670,402.37,404.09,394.195,394.97,170670,0.0,1.0
2023-05-11,406.85,406.933,399.0,402.0,149267,406.85,406.933,399.0,402.0,149267,0.0,1.0
2023-05-12,403.48,404.2,400.005,402.76,93378,403.48,404.2,400.005,402.76,93378,0.0,1.0
2023-05-15,406.13,408.31,403.515,404.77,142328,406.13,408.31,403.515,404.77,142328,0.0,1.0
2023-05-16,405.6,409.525,386.97,394.565,801668,405.6,409.525,386.97,394.565,801668,0.0,1.0
2023-05-17,412.91,417.0,396.19,408.89,797628,412.91,417.0,396.19,408.89,797628,0.0,1.0
2023-05-18,413.42,418.98,411.51,414.96,281035,413.42,418.98,411.51,414.96,281035,0.0,1.0
2023-05-19,422.58,422.58,413.06,415.06,237619,422.58,422.58,413.06,415.06,237619,0.0,1.0
2023-05-22,419.7,423.9914,418.14,420.23,224313,419.7,423.9914,418.14,420.23,224313,0.0,1.0
2023-05-23,413.62,419.065,413.32,417.12,157789,413.62,419.065,413.32,417.12,157789,0.0,1.0
2023-05-24,403.17,411.83,401.16,411.82,228512,403.17,411.83,401.16,411.82,228512,0.0,1.0
2023-05-25,401.06,403.41,398.5,403.13,234420,401.06,403.41,398.5,403.13,234420,0.0,1.0
2023-05-26,401.96,404.26,399.315,401.03,162241,401.96,404.26,399.315,401.03,162241,0.0,1.0
2023-05-30,392.36,400.3,391.56,400.3,305578,392.36,400.3,391.56,400.3,305578,0.0,1.0
2023-05-31,388.7,396.21,386.69,395.04,252675,388.7,396.21,386.69,395.04,252675,0.0,1.0
2023-06-01,394.66,396.705,384.275,389.53,177144,394.66,396.705,384.275,389.53,177144,0.0,1.0
2023-06-02,395.8,398.56,394.855,396.51,103204,395.8,398.56,394.855,396.51,103204,0.0,1.0
2023-06-05,402.72,403.265,395.64,396.61,148646,402.72,403.265,395.64,396.61,148646,0.0,1.0
2023-06-06,400.34,408.01,399.64,404.49,100732,400.34,408.01,399.64,404.49,100732,0.0,1.0
2023-06-07,392.41,399.56,391.32,399.18,125921,392.41,399.56,391.32,399.18,125921,0.0,1.0
2023-06-08,391.28,394.76,390.86,393.75,91484,391.28,394.76,390.86,393.75,91484,0.0,1.0
2023-06-09,390.62,393.31,389.34,391.3,112021,390.62,393.31,389.34,391.3,112021,0.0,1.0
2023-06-12,397.78,398.49,394.28,394.79,101341,397.78,398.49,394.28,394.79,101341,0.0,1.0
2023-06-13,396.35,400.3,393.5,398.79,133017,396.35,400.3,393.5,398.79,133017,0.0,1.0
2023-06-14,392.52,400.275,389.3675,398.69,165934,392.52,400.275,389.3675,398.69,165934,0.0,1.0
2023-06-15,396.03,397.83,390.8,392.65,126107,396.03,397.83,390.8,392.65,126107,0.0,1.0
2023-06-16,399.94,401.51,396.21,399.0,187499,399.94,401.51,396.21,399.0,187499,0.0,1.0
2023-06-20,401.29,401.955,392.13,399.03,144459,401.29,401.955,392.13,399.03,144459,0.0,1.0
2023-06-21,399.37,401.9132,390.71,401.78,186887,399.37,401.9132,390.71,401.78,186887,0.0,1.0
2023-06-22,400.57,400.96,395.57,396.07,100565,400.57,400.96,395.57,396.07,100565,0.0,1.0
2023-06-23,396.39,400.97,393.54,394.0,184135,396.39,400.97,393.54,394.0,184135,0.0,1.0
2023-06-26,387.7,396.48,386.925,394.4,161472,387.7,396.48,386.925,394.4,161472,0.0,1.0
2023-06-27,380.0,384.18,378.62,383.61,206789,380.0,384.18,378.62,383.61,206789,0.0,1.0
2023-06-28,384.68,385.39,380.21,380.21,119966,384.68,385.39,380.21,380.21,119966,0.0,1.0
2023-06-29,382.96,390.54,381.23,382.0,191639,382.96,390.54,381.23,382.0,191639,0.0,1.0
2023-06-30,389.73,391.12,385.24,386.45,201023,389.73,391.12,385.24,386.45,201023,0.0,1.0
2023-07-03,381.58,388.11,380.33,388.0,145645,381.58,388.11,380.33,388.0,145645,0.0,1.0
2023-07-05,382.9,383.62,379.53,380.12,178985,382.9,383.62,379.53,380.12,178985,0.0,1.0
2023-07-06,386.04,388.125,381.78,382.56,218558,386.04,388.125,381.78,382.56,218558,0.0,1.0
2023-07-07,382.73,386.22,377.37,383.45,218217,382.73,386.22,377.37,383.45,218217,0.0,1.0
2023-07-10,386.51,389.58,383.14,383.14,127940,386.51,389.58,383.14,383.14,127940,0.0,1.0
2023-07-11,379.92,385.38,377.9,385.38,203841,379.92,385.38,377.9,385.38,203841,0.0,1.0
2023-07-12,369.35,383.03,368.09,382.43,434736,369.35,383.03,368.09,382.43,434736,0.0,1.0
2023-07-13,371.42,377.405,369.52,375.86,601014,371.42,377.405,369.52,375.86,601014,0.0,1.0
2023-07-14,379.08,380.86,372.95,377.68,486088,379.08,380.86,372.95,377.68,486088,0.0,1.0
2023-07-17,484.43,498.63,474.38,477.5,2642017,484.43,498.63,474.38,477.5,2642017,0.0,1.0
2023-07-18,506.52,524.055,488.25,502.88,875594,506.52,524.055,488.25,502.88,875594,0.0,1.0
2023-07-19,528.48,534.83,519.0,519.24,1264906,528.48,534.83,519.0,519.24,1264906,0.0,1.0
2023-07-20,534.95,536.48,528.0,533.0,508894,534.95,536.48,528.0,533.0,508894,0.0,1.0
2023-07-21,548.43,550.76,539.45,545.39,581081,548.43,550.76,539.45,545.39,581081,0.0,1.0
2023-07-24,521.49,539.785,521.49,534.5,650998,521.49,539.785,521.49,534.5,650998,0.0,1.0
2023-07-25,525.94,534.415,524.93,529.04,316797,525.94,534.415,524.93,529.04,316797,0.0,1.0
2023-07-26,520.99,524.705,515.83,516.48,268239,520.99,524.705,515.83,516.48,268239,0.0,1.0
2023-07-27,509.05,522.01,503.325,522.01,529460,509.05,522.01,503.325,522.01,529460,0.0,1.0
2023-07-28,515.0,515.15,499.15,500.2,331244,515.0,515.15,499.15,500.2,331244,0.0,1.0
2023-07-31,504.48,511.0,501.745,505.77,272176,504.48,511.0,501.745,505.77,272176,0.0,1.0
2023-08-01,504.04,509.33,503.21,505.52,234415,504.04,509.33,503.21,505.52,234415,0.0,1.0
2023-08-02,500.17,504.055,494.29,501.48,196973,500.17,504.055,494.29,501.48,196973,0.0,1.0
2023-08-03,493.74,499.93,493.73,495.3,214235,493.74,499.93,493.73,495.3,214235,0.0,1.0
2023-08-04,488.81,496.0,486.05,491.48,246131,488.81,496.0,486.05,491.48,246131,0.0,1.0
2023-08-07,483.79,490.1,479.04,489.2,268489,483.79,490.1,479.04,489.2,268489,0.0,1.0
2023-08-08,487.89,492.88,482.73,485.62,192282,487.89,492.88,482.73,485.62,192282,0.0,1.0
2023-08-09,498.18,501.14,490.33,492.72,274774,498.18,501.14,490.33,492.72,274774,0.0,1.0
2023-08-10,502.92,506.36,498.81,500.19,213956,502.92,506.36,498.81,500.19,213956,0.0,1.0
2023-08-11,493.5,503.555,493.34,499.15,259499,493.5,503.555,493.34,499.15,259499,0.0,1.0
2023-08-14,506.96,506.96,491.69,493.13,161844,506.96,506.96,491.69,493.13,161844,0.0,1.0
2023-08-15,506.96,510.03,503.54,504.09,232290,506.96,510.03,503.54,504.09,232290,0.0,1.0
2023-08-16,501.97,506.05,498.15,501.3,170383,501.97,506.05,498.15,501.3,170383,0.0,1.0
2023-08-17,493.09,503.79,492.76,503.79,160417,493.09,503.79,492.76,503.79,160417,0.0,1.0
2023-08-18,488.59,491.75,487.32,487.32,141842,488.59,491.75,487.32,487.32,141842,0.0,1.0
2023-08-21,504.23,507.745,488.715,492.46,223781,504.23,507.745,488.715,492.46,223781,0.0,1.0
2023-08-22,500.81,504.86,499.81,502.73,149990,500.81,504.86,499.81,502.73,149990,0.0,1.0
2023-08-23,502.05,505.66,499.055,500.8,115000,502.05,505.66,499.055,500.8,115000,0.0,1.0
2023-08-24,507.33,508.22,502.84,503.29,118802,507.33,508.22,502.84,503.29,118802,0.0,1.0
2023-08-25,507.07,510.49,505.1,506.49,77748,507.07,510.49,505.1,506.49,77748,0.0,1.0
2023-08-28,508.61,515.3051,504.67,507.61,105165,508.61,515.3051,504.67,507.61,105165,0.0,1.0
2023-08-29,504.57,508.1099,502.45,507.09,102529,504.57,508.1099,502.45,507.09,102529,0.0,1.0
2023-08-30,503.35,513.7,502.89,511.88,135359,503.35,513.7,502.89,511.88,135359,0.0,1.0
2023-08-31,502.49,505.21,499.62,504.48,161261,502.49,505.21,499.62,504.48,161261,0.0,1.0
2023-09-01,514.77,520.38,513.71,519.23,173967,514.77,520.38,513.71,519.23,173967,0.0,1.0
2023-09-05,514.0,519.28,507.755,518.69,193673,514.0,519.28,507.755,518.69,193673,0.0,1.0
2023-09-06,517.46,522.57,514.51,514.51,181875,517.46,522.57,514.51,514.51,181875,0.0,1.0
2023-09-07,517.58,517.58,510.26,515.52,189212,517.58,517.58,510.26,515.52,189212,0.0,1.0
2023-09-08,509.7,520.3681,509.0375,517.14,123842,509.7,520.3681,509.0375,517.14,123842,0.0,1.0
2023-09-11,524.29,532.595,515.305,518.37,230042,524.29,532.595,515.305,518.37,230042,0.0,1.0
2023-09-12,521.77,523.93,517.105,518.0,161711,521.77,523.93,517.105,518.0,161711,0.0,1.0
2023-09-13,515.81,519.34,513.18,515.15,168911,515.81,519.34,513.18,515.15,168911,0.0,1.0
2023-09-14,523.38,526.2,516.49,516.49,275062,523.38,526.2,516.49,516.49,275062,0.0,1.0
2023-09-15,527.98,528.37,519.945,520.14,335944,527.98,528.37,519.945,520.14,335944,0.0,1.0
2023-09-18,523.23,525.57,519.07,521.87,215647,523.23,525.57,519.07,521.87,215647,0.0,1.0
2023-09-19,524.13,526.05,519.97,521.25,184570,524.13,526.05,519.97,521.25,184570,0.0,1.0
2023-09-20,514.01,527.46,513.93,527.46,211135,514.01,527.46,513.93,527.46,211135,0.0,1.0
2023-09-21,505.41,513.81,502.8501,513.81,236161,505.41,513.81,502.8501,513.81,236161,0.0,1.0
2023-09-22,505.83,511.69,505.4501,507.87,138875,505.83,511.69,505.4501,507.87,138875,0.0,1.0
2023-09-25,508.78,510.68,500.87,504.67,119457,508.78,510.68,500.87,504.67,119457,0.0,1.0
2023-09-26,483.54,488.68,473.1,483.67,639093,483.54,488.68,473.1,483.67,639093,0.0,1.0
2023-09-27,477.79,489.52,472.85,488.5,288786,477.79,489.52,472.85,488.5,288786,0.0,1.0
2023-09-28,485.96,486.82,476.09,479.6,211739,485.96,486.82,476.09,479.6,211739,0.0,1.0
2023-09-29,491.63,496.14,485.55,487.65,272433,491.63,496.14,485.55,487.65,272433,0.0,1.0
2023-10-02,487.32,492.905,480.36,486.87,309179,487.32,492.905,480.36,486.87,309179,0.0,1.0
2023-10-03,472.77,483.31,467.21,481.42,266780,472.77,483.31,467.21,481.42,266780,0.0,1.0
2023-10-04,476.62,485.9,472.76,482.63,276924,476.62,485.9,472.76,482.63,276924,0.0,1.0
2023-10-05,488.63,490.86,475.55,480.29,255048,488.63,490.86,475.55,480.29,255048,0.0,1.0
2023-10-06,495.87,502.62,484.51,484.51,271661,495.87,502.62,484.51,484.51,271661,0.0,1.0
2023-10-09,500.41,502.19,489.97,490.73,261845,500.41,502.19,489.97,490.73,261845,0.0,1.0
2023-10-10,500.3,505.265,497.23,499.83,232963,500.3,505.265,497.23,499.83,232963,0.0,1.0
2023-10-11,506.01,506.01,500.225,505.84,245488,506.01,506.01,500.225,505.84,245488,0.0,1.0
2023-10-12,495.16,508.93,494.77,503.19,277574,495.16,508.93,494.77,503.19,277574,0.0,1.0
2023-10-13,493.48,503.38,490.84,500.2,131128,493.48,503.38,490.84,500.2,131128,0.0,1.0
2023-10-16,493.69,496.65,492.91,494.24,110365,493.69,496.65,492.91,494.24,110365,0.0,1.0
2023-10-17,497.45,503.49,495.35,498.71,242982,497.45,503.49,495.35,498.71,242982,0.0,1.0
2023-10-18,490.37,496.93,487.725,496.59,151406,490.37,496.93,487.725,496.59,151406,0.0,1.0
2023-10-19,479.81,486.15,474.54,486.15,314335,479.81,486.15,474.54,486.15,314335,0.0,1.0
2023-10-20,475.07,486.205,474.26,482.83,136175,475.07,486.205,474.26,482.83,136175,0.0,1.0
2023-10-23,475.33,483.14,474.94,481.47,383787,475.33,483.14,474.94,481.47,383787,0.0,1.0
2023-10-24,481.2,484.11,475.17,477.66,168367,481.2,484.11,475.17,477.66,168367,0.0,1.0
2023-10-25,472.0,478.21,468.46,478.21,217479,472.0,478.21,468.46,478.21,217479,0.0,1.0
2023-10-26,470.43,471.08,461.48,469.37,236470,470.43,471.08,461.48,469.37,236470,0.0,1.0
2023-10-27,459.87,469.79,459.3,469.6,191810,459.87,469.79,459.3,469.6,191810,0.0,1.0
2023-10-30,464.15,466.5,459.45,461.42,263264,464.15,466.5,459.45,461.42,263264,0.0,1.0
2023-10-31,469.57,479.43,455.84,477.16,473020,469.57,479.43,455.84,477.16,473020,0.0,1.0
2023-11-01,494.78,496.81,473.32,473.32,374044,494.78,496.81,473.32,473.32,374044,0.0,1.0
2023-11-02,492.24,500.52,491.09,497.45,267168,492.24,500.52,491.09,497.45,267168,0.0,1.0
2023-11-03,499.96,503.17,496.2,496.78,217966,499.96,503.17,496.2,496.78,217966,0.0,1.0
2023-11-06,493.03,504.46,491.58,502.13,246016,493.03,504.46,491.58,502.13,246016,0.0,1.0
2023-11-07,497.3,498.54,490.17,491.49,130553,497.3,498.54,490.17,491.49,130553,0.0,1.0
2023-11-08,495.94,506.92,494.1,506.92,189022,495.94,506.92,494.1,506.92,189022,0.0,1.0
2023-11-09,481.73,500.83,481.73,500.83,215928,481.73,500.83,481.73,500.83,215928,0.0,1.0
2023-11-10,489.12,490.31,476.17,484.21,168627,489.12,490.31,476.17,484.21,168627,0.0,1.0
2023-11-13,490.14,496.05,487.76,496.05,152906,490.14,496.05,487.76,496.05,152906,0.0,1.0
2023-11-14,489.78,502.98,488.885,502.55,153134,489.78,502.98,488.885,502.55,153134,0.0,1.0
2023-11-15,486.99,495.49,486.99,492.1,219614,486.99,495.49,486.99,492.1,219614,0.0,1.0
2023-11-16,485.23,488.67,483.3,486.99,185501,485.23,488.67,483.3,486.99,185501,0.0,1.0
2023-11-17,489.77,495.26,487.4,490.84,164373,489.77,495.26,487.4,490.84,164373,0.0,1.0
2023-11-20,489.31,498.04,488.65,494.56,221159,489.31,498.04,488.65,494.56,221159,0.0,1.0
2023-11-21,488.64,493.6025,486.545,493.0,139860,488.64,493.6025,486.545,493.0,139860,0.0,1.0
2023-11-22,492.01,493.02,483.95,491.26,135516,492.01,493.02,483.95,491.26,135516,0.0,1.0
2023-11-24,494.79,496.3837,492.2001,493.35,75649,494.79,496.3837,492.2001,493.35,75649,0.0,1.0
2023-11-27,495.77,496.5225,492.94,496.02,173458,495.77,496.5225,492.94,496.02,173458,0.0,1.0
2023-11-28,445.34,453.87,436.04,452.06,1298529,445.34,453.87,436.04,452.06,1298529,0.0,1.0
2023-11-29,435.92,444.78,435.24,443.65,413990,435.92,444.78,435.24,443.65,413990,0.0,1.0
2023-11-30,450.61,452.16,432.38,433.66,708518,450.61,452.16,432.38,433.66,708518,0.0,1.0
2023-12-01,453.89,454.98,447.3,451.92,283405,453.89,454.98,447.3,451.92,283405,0.0,1.0
2023-12-04,457.74,461.91,452.87,453.78,279407,457.74,461.91,452.87,453.78,279407,0.0,1.0
2023-12-05,459.57,463.72,453.34,455.56,287017,459.57,463.72,453.34,455.56,287017,0.0,1.0
2023-12-06,450.75,462.92,449.89,460.61,291252,450.75,462.92,449.89,460.61,291252,0.0,1.0
2023-12-07,457.77,461.825,454.23,459.4,237698,457.77,461.825,454.23,459.4,237698,0.0,1.0
2023-12-08,453.48,462.2,452.2918,462.2,157275,453.48,462.2,452.2918,462.2,157275,0.0,1.0
2023-12-11,453.5,454.56,442.84,454.19,386203,453.5,454.56,442.84,454.19,386203,0.0,1.0
2023-12-12,452.63,456.345,449.88,456.0,206435,452.63,456.345,449.88,456.0,206435,0.0,1.0
2023-12-13,461.47,461.71,453.23,455.84,420970,461.47,461.71,453.23,455.84,420970,0.0,1.0
2023-12-14,464.77,468.58,460.63,463.94,386913,464.77,468.58,460.63,463.94,386913,0.0,1.0
2023-12-15,463.0,467.47,460.14,463.4,338543,463.0,467.47,460.14,463.4,338543,0.0,1.0
2023-12-18,455.48,460.78,455.32,460.0,262550,455.48,460.78,455.32,460.0,262550,0.0,1.0
2023-12-19,452.58,458.86,448.43,457.78,342777,452.58,458.86,448.43,457.78,342777,0.0,1.0
2023-12-20,338.91,346.79,331.52,345.61,5438654,338.91,346.79,331.52,345.61,5438654,0.0,1.0
2023-12-21,354.13,356.87,327.725,334.2,2359002,354.13,356.87,327.725,334.2,2359002,0.0,1.0
2023-12-22,372.9,376.26,357.02,357.02,864787,372.9,376.26,357.02,357.02,864787,0.0,1.0
2023-12-26,381.0,385.37,371.39,373.1,578393,381.0,385.37,371.39,373.1,578393,0.0,1.0
2023-12-27,386.52,388.58,380.3375,388.19,547636,386.52,388.58,380.3375,388.19,547636,0.0,1.0
2023-12-28,380.28,387.53,376.4,385.72,285225,380.28,387.53,376.4,385.72,285225,0.0,1.0
2023-12-29,380.43,382.645,377.0,380.18,173370,380.43,382.645,377.0,380.18,173370,0.0,1.0
2024-01-02,381.0,382.75,376.195,377.62,239030,381.0,382.75,376.195,377.62,239030,0.0,1.0
2024-01-03,382.12,383.2,377.66,377.66,231980,382.12,383.2,377.66,377.66,231980,0.0,1.0
2024-01-04,388.72,392.5825,381.35,381.35,396591,388.72,392.5825,381.35,381.35,396591,0.0,1.0
2024-01-05,396.22,396.63,384.305,388.09,541851,396.22,396.63,384.305,388.09,541851,0.0,1.0
2024-01-08,413.29,416.91,395.64,396.51,504222,413.29,416.91,395.64,396.51,504222,0.0,1.0
2024-01-09,399.89,412.98,397.165,410.58,345285,399.89,412.98,397.165,410.58,345285,0.0,1.0
2024-01-10,393.79,400.295,391.365,397.47,345921,393.79,400.295,391.365,397.47,345921,0.0,1.0
2024-01-11,381.27,389.5,380.02,389.5,573688,381.27,389.5,380.02,389.5,573688,0.0,1.0
2024-01-12,373.67,383.425,373.64,380.0,435461,373.67,383.425,373.64,380.0,435461,0.0,1.0
2024-01-16,378.13,382.21,374.74,382.21,534563,378.13,382.21,374.74,382.21,534563,0.0,1.0
2024-01-17,372.44,378.0099,369.7,377.58,235154,372.44,378.0099,369.7,377.58,235154,0.0,1.0
2024-01-18,365.78,370.723555,362.43,370.09,421088,365.78,370.723555,362.43,370.09,421088,0.0,1.0
2024-01-19,366.9,367.475,359.235,362.52,525228,366.9,367.475,359.235,362.52,525228,0.0,1.0
2024-01-22,364.53,366.32,361.84,364.62,523015,364.53,366.32,361.84,364.62,523015,0.0,1.0
2024-01-23,369.91,370.39,359.665,359.99,325816,369.91,370.39,359.665,359.99,325816,0.0,1.0
2024-01-24,367.74,372.51,364.545,370.74,630265,367.74,372.51,364.545,370.74,630265,0.0,1.0
2024-01-25,382.54,382.88,370.74,371.97,474793,382.54,382.88,370.74,371.97,474793,0.0,1.0
2024-01-26,382.59,386.65,380.84,382.52,287619,382.59,386.65,380.84,382.52,287619,0.0,1.0
2024-01-29,384.63,385.295,379.045,380.85,331964,384.63,385.295,379.045,380.85,331964,0.0,1.0
2024-01-30,381.15,383.2175,376.455,381.05,422536,381.15,383.2175,376.455,381.05,422536,0.0,1.0
2024-01-31,380.51,385.44,378.0601,380.85,508861,380.51,385.44,378.0601,380.85,508861,0.0,1.0
2024-02-01,385.58,385.98,378.28,378.68,452115,385.58,385.98,378.28,378.68,452115,0.0,1.0
2024-02-02,378.84,382.86,374.64,382.86,504525,378.84,382.86,374.64,382.86,504525,0.0,1.0
2024-02-05,403.37,408.545,377.71,378.39,568851,403.37,408.545,377.71,378.39,568851,0.0,1.0
2024-02-06,393.12,396.77,389.64,393.2,324425,393.12,396.77,389.64,393.2,324425,0.0,1.0
2024-02-07,391.95,393.305,389.99,390.68,140983,391.95,393.305,389.99,390.68,140983,0.0,1.0
2024-02-08,394.89,395.91,390.01,392.51,186152,394.89,395.91,390.01,392.51,186152,0.0,1.0
2024-02-09,401.48,404.3,396.55,398.0,265675,401.48,404.3,396.55,398.0,265675,0.0,1.0
2024-02-12,392.7,395.56,388.99,392.42,325106,392.7,395.56,388.99,392.42,325106,0.0,1.0
2024-02-13,386.83,390.0,383.38,383.66,383026,386.83,390.0,383.38,383.66,383026,0.0,1.0
2024-02-14,390.27,391.05,386.165,387.93,306695,390.27,391.05,386.165,387.93,306695,0.0,1.0
2024-02-15,393.47,394.49,390.8,391.62,181014,393.47,394.49,390.8,391.62,181014,0.0,1.0
2024-02-16,392.23,394.6,389.676,391.53,187625,392.23,394.6,389.676,391.53,187625,0.0,1.0
2024-02-20,395.4,408.0,393.56,406.94,311975,395.4,408.0,393.56,406.94,311975,0.0,1.0
2024-02-21,399.95,402.31,396.325,399.31,433053,399.95,402.31,396.325,399.31,433053,0.0,1.0
2024-02-22,406.01,410.145,399.17,399.17,308108,406.01,410.145,399.17,399.17,308108,0.0,1.0
2024-02-23,409.52,413.095,405.95,405.95,160785,409.52,413.095,405.95,405.95,160785,0.0,1.0
2024-02-26,410.35,412.57,407.17,410.66,136520,410.35,412.57,407.17,410.66,136520,0.0,1.0
2024-02-27,411.2,412.505,406.25,406.25,174686,411.2,412.505,406.25,406.25,174686,0.0,1.0
2024-02-28,397.7,408.29,397.29,408.08,282810,397.7,408.29,397.29,408.08,282810,0.0,1.0
2024-02-29,380.01,386.74,368.575,385.55,838085,380.01,386.74,368.575,385.55,838085,0.0,1.0
2024-03-01,393.49,394.1,379.25,379.87,428381,393.49,394.1,379.25,379.87,428381,0.0,1.0
2024-03-04,390.32,391.61,382.33,384.46,331877,390.32,391.61,382.33,384.46,331877,0.0,1.0
2024-03-05,388.69,389.9,381.51,387.42,323355,388.69,389.9,381.51,387.42,323355,0.0,1.0
2024-03-06,390.66,392.91,387.47,389.39,192722,390.66,392.91,387.47,389.39,192722,0.0,1.0
2024-03-07,388.68,396.87,388.07,395.66,266638,388.68,396.87,388.07,395.66,266638,0.0,1.0
2024-03-08,387.8,392.57,385.15,387.49,195998,387.8,392.57,385.15,387.49,195998,0.0,1.0
2024-03-11,385.0,394.045,383.88,387.8,287111,385.0,394.045,383.88,387.8,287111,0.0,1.0
2024-03-12,387.94,390.24,383.12,384.68,242718,387.94,390.24,383.12,384.68,242718,0.0,1.0
2024-03-13,381.76,387.64,373.29,384.48,238946,381.76,387.64,373.29,384.48,238946,0.0,1.0
2024-03-14,378.645,386.86,374.325,385.75,226452,378.645,386.86,374.325,385.75,226452,0.0,1.0
2024-03-15,371.28,380.85,371.09,378.84,278125,371.28,380.85,371.09,378.84,278125,0.0,1.0
2024-03-18,361.54,368.435,361.38,366.71,338028,361.54,368.435,361.38,366.71,338028,0.0,1.0
2024-03-19,359.37,363.41,358.345,363.03,293604,359.37,363.41,358.345,363.03,293604,0.0,1.0
2024-03-20,356.95,359.43,349.86,359.0,479044,356.95,359.43,349.86,359.0,479044,0.0,1.0
2024-03-21,396.88,411.225,394.57,410.81,756080,396.88,411.225,394.57,410.81,756080,0.0,1.0
2024-03-22,402.68,405.29,389.225,394.46,288264,402.68,405.29,389.225,394.46,288264,0.0,1.0
2024-03-25,398.42,400.05,394.14,396.36,185521,398.42,400.05,394.14,396.36,185521,0.0,1.0
2024-03-26,397.57,401.85,393.61,398.71,167309,397.57,401.85,393.61,398.71,167309,0.0,1.0
2024-03-27,398.59,400.21,393.58,399.19,316148,398.59,400.21,393.58,399.19,316148,0.0,1.0
2024-03-28,393.72,397.79,391.7,397.61,184653,393.72,397.79,391.7,397.61,184653,0.0,1.0
2024-04-01,397.33,399.87,388.11,394.4,98500,397.33,399.87,388.11,394.4,98500,0.0,1.0
2024-04-02,397.11,397.11,387.38,389.95,248769,397.11,397.11,387.38,389.95,248769,0.0,1.0
2024-04-03,398.49,399.94,394.015,395.09,173187,398.49,399.94,394.015,395.09,173187,0.0,1.0
2024-04-04,386.88,395.815,386.46,392.62,144711,386.88,395.815,386.46,392.62,144711,0.0,1.0
2024-04-05,387.03,388.97,384.64,387.81,120118,387.03,388.97,384.64,387.81,120118,0.0,1.0
2024-04-08,386.71,388.445,384.99,386.71,99798,386.71,388.445,384.99,386.71,99798,0.0,1.0
2024-04-09,384.14,389.49,381.63,385.78,217212,384.14,389.49,381.63,385.78,217212,0.0,1.0
2024-04-10,382.78,385.33,379.1,381.78,131734,382.78,385.33,379.1,381.78,131734,0.0,1.0
2024-04-11,379.65,387.78,378.18,386.65,93599,379.65,387.78,378.18,386.65,93599,0.0,1.0
2024-04-12,378.02,381.765,373.68,380.02,175719,378.02,381.765,373.68,380.02,175719,0.0,1.0
2024-04-15,376.26,386.61,375.12,378.59,243120,376.26,386.61,375.12,378.59,243120,0.0,1.0
2024-04-16,370.68,375.47,359.885,360.37,271148,370.68,375.47,359.885,360.37,271148,0.0,1.0
2024-04-17,366.2,367.53,360.105,365.34,273115,366.2,367.53,360.105,365.34,273115,0.0,1.0
2024-04-18,358.41,367.49,358.09,362.34,261754,358.41,367.49,358.09,362.34,261754,0.0,1.0
2024-04-19,360.23,362.535,357.55,360.38,331571,360.23,362.535,357.55,360.38,331571,0.0,1.0
2024-04-22,368.75,370.8,359.83,362.93,335790,368.75,370.8,359.83,362.93,335790,0.0,1.0
2024-04-23,375.08,377.94,368.69,368.69,340247,375.08,377.94,368.69,368.69,340247,0.0,1.0
2024-04-24,375.0,380.85,372.68,380.85,266420,375.0,380.85,372.68,380.85,266420,0.0,1.0
2024-04-25,368.6,377.78,367.165,371.11,305498,368.6,377.78,367.165,371.11,305498,0.0,1.0
2024-04-26,372.8,375.795,366.72,370.815,281322,372.8,375.795,366.72,370.815,281322,0.0,1.0
2024-04-29,375.29,379.34,370.63,370.82,179943,375.29,379.34,370.63,370.82,179943,0.0,1.0
2024-04-30,375.5,377.06,371.75,374.36,111886,375.5,377.06,371.75,374.36,111886,0.0,1.0
2024-05-01,383.34,390.87,371.01,375.5,230180,383.34,390.87,371.01,375.5,230180,0.0,1.0
2024-05-02,393.42,393.69,384.25,387.38,210273,393.42,393.69,384.25,387.38,210273,0.0,1.0
2024-05-03,388.2,397.18,384.45,395.0,140261,388.2,397.18,384.45,395.0,140261,0.0,1.0
2024-05-06,393.78,397.35,386.415,389.07,203738,393.78,397.35,386.415,389.07,203738,0.0,1.0
2024-05-07,398.81,398.81,392.725,397.14,204181,398.81,398.81,392.725,397.14,204181,0.0,1.0
2024-05-08,386.08,400.61,381.99,399.55,277984,386.08,400.61,381.99,399.55,277984,0.0,1.0
2024-05-09,382.55,385.57,361.0,380.44,607234,382.55,385.57,361.0,380.44,607234,0.0,1.0
2024-05-10,374.63,386.7,370.6,382.81,369022,374.63,386.7,370.6,382.81,369022,0.0,1.0
2024-05-13,359.48,376.85,358.31,373.77,343985,359.48,376.85,358.31,373.77,343985,0.0,1.0
2024-05-14,356.01,360.75,352.77,359.87,458144,356.01,360.75,352.77,359.87,458144,0.0,1.0
2024-05-15,376.96,380.75,359.41,359.41,344655,376.96,380.75,359.41,359.41,344655,0.0,1.0
2024-05-16,376.6,378.05,373.62,375.9,151534,376.6,378.05,373.62,375.9,151534,0.0,1.0
2024-05-17,365.81,376.32,364.15,375.34,110206,365.81,376.32,364.15,375.34,110206,0.0,1.0
2024-05-20,361.58,366.91,360.68,364.03,278539,361.58,366.91,360.68,364.03,278539,0.0,1.0
2024-05-21,356.66,361.62,356.38,359.76,168227,356.66,361.62,356.38,359.76,168227,0.0,1.0
2024-05-22,363.73,369.9,361.67,361.86,556531,363.73,369.9,361.67,361.86,556531,0.0,1.0
2024-05-23,361.02,370.86,359.99,370.86,321037,361.02,370.86,359.99,370.86,321037,0.0,1.0
2024-05-24,367.07,368.15,358.8,361.01,164614,367.07,368.15,358.8,361.01,164614,0.0,1.0
2024-05-28,366.34,369.64,364.61,367.07,201220,366.34,369.64,364.61,367.07,201220,0.0,1.0
2024-05-29,377.77,392.405,376.88,381.0,692128,377.77,392.405,376.88,381.0,692128,0.0,1.0
2024-05-30,362.16,377.23,359.365,373.87,371196,362.16,377.23,359.365,373.87,371196,0.0,1.0
2024-05-31,371.02,373.535,361.26,361.86,331705,371.02,373.535,361.26,361.86,331705,0.0,1.0
2024-06-03,377.92,379.16,371.21,372.01,200746,377.92,379.16,371.21,372.01,200746,0.0,1.0
2024-06-04,378.58,382.81,375.21,377.92,145193,378.58,382.81,375.21,377.92,145193,0.0,1.0
2024-06-05,385.0,387.95,378.0,382.3,231381,385.0,387.95,378.0,382.3,231381,0.0,1.0
2024-06-06,386.8,387.4,382.7,386.76,172350,386.8,387.4,382.7,386.76,172350,0.0,1.0
2024-06-07,375.81,386.8,375.79,386.8,268913,375.81,386.8,375.79,386.8,268913,0.0,1.0
2024-06-10,379.3,380.34,368.57,372.08,178234,379.3,380.34,368.57,372.08,178234,0.0,1.0
2024-06-11,376.79,378.9,374.545,376.3,239177,376.79,378.9,374.545,376.3,239177,0.0,1.0
2024-06-12,382.5,384.11,376.59,380.39,247525,382.5,384.11,376.59,380.39,247525,0.0,1.0
2024-06-13,388.34,389.82,384.65,387.24,181948,388.34,389.82,384.65,387.24,181948,0.0,1.0
2024-06-14,387.0,390.68,383.525,387.78,296875,387.0,390.68,383.525,387.78,296875,0.0,1.0
2024-06-17,378.3,386.55,377.47,385.88,204549,378.3,386.55,377.47,385.88,204549,0.0,1.0
2024-06-18,377.96,383.36,377.48,378.38,252654,377.96,383.36,377.48,378.38,252654,0.0,1.0
2024-06-20,387.87,388.12,379.39,382.9,256421,387.87,388.12,379.39,382.9,256421,0.0,1.0
2024-06-21,394.47,399.49,387.035,391.56,561048,394.47,399.49,387.035,391.56,561048,0.0,1.0
2024-06-24,440.59,445.245,428.92,439.99,932187,440.59,445.245,428.92,439.99,932187,0.0,1.0
2024-06-25,451.55,455.76,448.24,455.76,501525,451.55,455.76,448.24,455.76,501525,0.0,1.0
2024-06-26,445.88,456.676883,444.61,453.235,311839,445.88,456.676883,444.61,453.235,311839,0.0,1.0
2024-06-27,444.94,448.93,443.45,445.88,258298,444.94,448.93,443.45,445.88,258298,0.0,1.0
2024-06-28,430.04,439.12,428.76,432.69,536806,430.04,439.12,428.76,432.69,536806,0.0,1.0
2024-07-01,434.22,438.12,428.97,430.45,329974,434.22,438.12,428.97,430.45,329974,0.0,1.0
2024-07-02,435.49,444.49,429.27,437.14,287008,435.49,444.49,429.27,437.14,287008,0.0,1.0
2024-07-03,435.29,438.55,433.35,437.04,197750,435.29,438.55,433.35,437.04,197750,0.0,1.0
2024-07-05,435.84,442.36,433.05,439.43,145247,435.84,442.36,433.05,439.43,145247,0.0,1.0
2024-07-08,436.42,439.03,432.96,439.03,222954,436.42,439.03,432.96,439.03,222954,0.0,1.0
2024-07-09,457.68,459.7,442.745,444.21,384174,457.68,459.7,442.745,444.21,384174,0.0,1.0
2024-07-10,467.23,467.7,459.04,461.81,332690,467.23,467.7,459.04,461.81,332690,0.0,1.0
2024-07-11,461.72,471.46,461.08,465.67,245519,461.72,471.46,461.08,465.67,245519,0.0,1.0
2024-07-12,466.42,475.33,465.6,466.12,352416,466.42,475.33,465.6,466.12,352416,0.0,1.0
2024-07-15,461.94,470.88,460.91,470.05,249329,461.94,470.88,460.91,470.05,249329,0.0,1.0
2024-07-16,471.795,475.26,460.58,468.01,470659,471.795,475.26,460.58,468.01,470659,0.0,1.0
2024-07-17,463.41,471.11,457.49,465.59,536786,463.41,471.11,457.49,465.59,536786,0.0,1.0
2024-07-18,466.56,469.885,459.62,459.79,476141,466.56,469.885,459.62,459.79,476141,0.0,1.0
2024-07-19,471.32,471.8,466.1,466.1,615682,471.32,471.8,466.1,466.1,615682,0.0,1.0
2024-07-22,461.01,476.198,457.42,474.9,369787,461.01,476.198,457.42,474.9,369787,0.0,1.0
2024-07-23,472.87,472.99,460.0501,470.72,443217,472.87,472.99,460.0501,470.72,443217,0.0,1.0
2024-07-24,464.36,474.04,463.92,468.2,312174,464.36,474.04,463.92,468.2,312174,0.0,1.0
2024-07-25,486.33,494.7,471.97,488.53,866913,486.33,494.7,471.97,488.53,866913,0.0,1.0
2024-07-26,494.46,495.5,473.67,476.04,770065,494.46,495.5,473.67,476.04,770065,0.0,1.0
2024-07-29,499.05,506.89,493.935,494.46,413377,499.05,506.89,493.935,494.46,413377,0.0,1.0
2024-07-30,509.21,509.21,501.18,504.18,346992,509.21,509.21,501.18,504.18,346992,0.0,1.0
2024-07-31,515.87,522.29,505.22,505.72,420723,515.87,522.29,505.22,505.72,420723,0.0,1.0
2024-08-01,516.18,524.26,507.815,508.01,456425,516.18,524.26,507.815,508.01,456425,0.0,1.0
2024-08-02,499.67,507.24,493.3,506.55,322348,499.67,507.24,493.3,506.55,322348,0.0,1.0
2024-08-05,484.52,489.84,475.65,483.18,301041,484.52,489.84,475.65,483.18,301041,0.0,1.0
2024-08-06,487.0,495.67,485.91,495.65,408154,487.0,495.67,485.91,495.65,408154,0.0,1.0
2024-08-07,497.18,515.77,496.91,501.93,512561,497.18,515.77,496.91,501.93,512561,0.0,1.0
2024-08-08,525.25,525.84,500.24,501.74,525671,525.25,525.84,500.24,501.74,525671,0.0,1.0
2024-08-09,534.98,540.49,526.33,526.95,466685,534.98,540.49,526.33,526.95,466685,0.0,1.0
2024-08-12,538.17,538.17,531.375,536.42,305663,538.17,538.17,531.375,536.42,305663,0.0,1.0
2024-08-13,531.04,537.37,528.2,536.3,285271,531.04,537.37,528.2,536.3,285271,0.0,1.0
2024-08-14,522.36,530.26,519.51,528.765,534415,522.36,530.26,519.51,528.765,534415,0.0,1.0
2024-08-15,524.9,529.41,520.32,527.24,298387,524.9,529.41,520.32,527.24,298387,0.0,1.0
2024-08-16,525.0,525.82,523.0,525.67,186765,525.0,525.82,523.0,525.67,186765,0.0,1.0
2024-08-19,524.19,525.33,519.42,519.89,319390,524.19,525.33,519.42,519.89,319390,0.0,1.0
2024-08-20,523.99,527.58,522.55,526.49,157712,523.99,527.58,522.55,526.49,157712,0.0,1.0
2024-08-21,525.5,527.88,523.84,527.24,263180,525.5,527.88,523.84,527.24,263180,0.0,1.0
2024-08-22,519.64,526.75,517.775,526.75,91340,519.64,526.75,517.775,526.75,91340,0.0,1.0
2024-08-23,516.69,523.29,515.46,522.41,269992,516.69,523.29,515.46,522.41,269992,0.0,1.0
2024-08-26,517.46,522.0,517.33,518.33,112538,517.46,522.0,517.33,518.33,112538,0.0,1.0
2024-08-27,516.64,517.935,511.19,515.41,98133,516.64,517.935,511.19,515.41,98133,0.0,1.0
2024-08-28,518.99,519.62,513.885,516.03,96946,518.99,519.62,513.885,516.03,96946,0.0,1.0
2024-08-29,517.66,525.74,517.28,521.58,262785,517.66,525.74,517.28,521.58,262785,0.0,1.0
2024-08-30,517.32,519.47,513.66,519.47,166053,517.32,519.47,513.66,519.47,166053,0.0,1.0
2024-09-03,514.23,518.46,512.04,512.04,157557,514.23,518.46,512.04,512.04,157557,0.0,1.0
2024-09-04,527.42,527.485,515.28,515.28,291041,527.42,527.485,515.28,515.28,291041,0.0,1.0
2024-09-05,548.49,552.83,521.493048,523.46,899317,548.49,552.83,521.493048,523.46,899317,0.0,1.0
2024-09-06,542.0,547.35,537.28,547.35,548884,542.0,547.35,537.28,547.35,548884,0.0,1.0
2024-09-09,552.56,554.74,543.79,547.59,382307,552.56,554.74,543.79,547.59,382307,0.0,1.0
2024-09-10,535.0,549.54,528.37,548.845,309727,535.0,549.54,528.37,548.845,309727,0.0,1.0
2024-09-11,537.43,543.085,536.11,536.11,271763,537.43,543.085,536.11,536.11,271763,0.0,1.0
2024-09-12,535.77,539.51,533.75,534.99,330499,535.77,539.51,533.75,534.99,330499,0.0,1.0
2024-09-13,538.01,543.48,537.7135,538.23,297813,538.01,543.48,537.7135,538.23,297813,0.0,1.0
2024-09-16,537.94,544.51,537.6,544.3,96136,537.94,544.51,537.6,544.3,96136,0.0,1.0
2024-09-17,522.22,539.14,518.27,539.11,290930,522.22,539.14,518.27,539.11,290930,0.0,1.0
2024-09-18,529.06,534.07,526.16,526.36,179925,529.06,534.07,526.16,526.36,179925,0.0,1.0
2024-09-19,536.34,538.31,529.69,529.69,150869,536.34,538.31,529.69,529.69,150869,0.0,1.0
2024-09-20,533.0,541.61,531.57,537.05,255286,533.0,541.61,531.57,537.05,255286,0.0,1.0
2024-09-23,528.5,538.93,528.27,536.08,166459,528.5,538.93,528.27,536.08,166459,0.0,1.0
2024-09-24,519.76,526.05,512.01,522.35,296366,519.76,526.05,512.01,522.35,296366,0.0,1.0
2024-09-25,549.01,550.6199,537.935,549.06,347453,549.01,550.6199,537.935,549.06,347453,0.0,1.0
2024-09-26,524.58,540.0,523.97,540.0,346708,524.58,540.0,523.97,540.0,346708,0.0,1.0
2024-09-27,536.11,540.0,524.02,526.6,138446,536.11,540.0,524.02,526.6,138446,0.0,1.0
2024-09-30,542.08,544.73,536.0,536.38,162578,542.08,544.73,536.0,536.38,162578,0.0,1.0
2024-10-01,547.28,549.01,538.6374,540.39,231776,547.28,549.01,538.6374,540.39,231776,0.0,1.0
2024-10-02,550.0,551.21,540.9454,544.18,217300,550.0,551.21,540.9454,544.18,217300,0.0,1.0
2024-10-03,542.99,552.0,542.78,549.57,110211,542.99,552.0,542.78,549.57,110211,0.0,1.0
2024-10-04,529.95,543.18,522.93,531.78,310328,529.95,543.18,522.93,531.78,310328,0.0,1.0
2024-10-07,522.79,530.245,521.15,528.12,155479,522.79,530.245,521.15,528.12,155479,0.0,1.0
2024-10-08,527.16,531.67,520.72,521.37,333970,527.16,531.67,520.72,521.37,333970,0.0,1.0
2024-10-09,520.52,522.84,514.92,522.84,231618,520.52,522.84,514.92,522.84,231618,0.0,1.0
2024-10-10,527.25,527.91,520.17,521.85,128831,527.25,527.91,520.17,521.85,128831,0.0,1.0
2024-10-11,536.7,539.74,521.53,522.74,141193,536.7,539.74,521.53,522.74,141193,0.0,1.0
2024-10-14,543.56,546.18,536.87,545.47,124683,543.56,546.18,536.87,545.47,124683,0.0,1.0
2024-10-15,544.71,551.86,540.4,543.69,197904,544.71,551.86,540.4,543.69,197904,0.0,1.0
2024-10-16,540.61,545.07,537.68,543.44,191425,540.61,545.07,537.68,543.44,191425,0.0,1.0
2024-10-17,543.84,548.0,541.8121,542.68,154582,543.84,548.0,541.8121,542.68,154582,0.0,1.0
2024-10-18,565.0,565.11,542.8,545.99,375122,565.0,565.11,542.8,545.99,375122,0.0,1.0
2024-10-21,560.45,565.16,553.35,565.16,190788,560.45,565.16,553.35,565.16,190788,0.0,1.0
2024-10-22,568.49,569.29,557.8317,559.2,222411,568.49,569.29,557.8317,559.2,222411,0.0,1.0
2024-10-23,557.92,571.97,557.595,570.5,137805,557.92,571.97,557.595,570.5,137805,0.0,1.0
2024-10-24,551.15,562.34,551.0984,557.92,99786,551.15,562.34,551.0984,557.92,99786,0.0,1.0
2024-10-25,556.83,568.065,555.82,557.8,135027,556.83,568.065,555.82,557.8,135027,0.0,1.0
2024-10-28,554.47,560.975,552.82,559.78,114719,554.47,560.975,552.82,559.78,114719,0.0,1.0
2024-10-29,552.88,556.965,546.92,556.4,220613,552.88,556.965,546.92,556.4,220613,0.0,1.0
2024-10-30,551.71,555.915,545.55,552.88,267791,551.71,555.915,545.55,552.88,267791,0.0,1.0
2024-10-31,586.3,589.6,566.57,589.6,786180,586.3,589.6,566.57,589.6,786180,0.0,1.0
2024-11-01,595.58,610.73,590.12,591.85,468633,595.58,610.73,590.12,591.85,468633,0.0,1.0
2024-11-04,588.67,597.21,582.44,596.39,265734,588.67,597.21,582.44,596.39,265734,0.0,1.0
2024-11-05,602.47,611.2234,591.4,594.16,253797,602.47,611.2234,591.4,594.16,253797,0.0,1.0
2024-11-06,588.97,604.21,586.95,599.2,337262,588.97,604.21,586.95,599.2,337262,0.0,1.0
2024-11-07,591.44,596.53,587.77,589.2,198725,591.44,596.53,587.77,589.2,198725,0.0,1.0
2024-11-08,596.0,599.4,590.42,591.44,180949,596.0,599.4,590.42,591.44,180949,0.0,1.0
2024-11-11,588.94,596.16,588.49,596.0,135747,588.94,596.16,588.49,596.0,135747,0.0,1.0
2024-11-12,593.95,601.19,586.59,600.9,215270,593.95,601.19,586.59,600.9,215270,0.0,1.0
2024-11-13,599.35,603.225,591.65,591.91,261731,599.35,603.225,591.65,591.91,261731,0.0,1.0
2024-11-14,595.04,601.17,590.6,598.41,591492,595.04,601.17,590.6,598.41,591492,0.0,1.0
2024-11-15,564.225,575.31,562.17,572.41,614306,564.225,575.31,562.17,572.41,614306,0.0,1.0
2024-11-18,567.9,569.42,561.0,563.0,269903,567.9,569.42,561.0,563.0,269903,0.0,1.0
2024-11-19,574.54,575.57,558.15,569.46,387483,574.54,575.57,558.15,569.46,387483,0.0,1.0
2024-11-20,591.82,592.29,578.61,588.6,382273,591.82,592.29,578.61,588.6,382273,0.0,1.0
2024-11-21,596.74,601.95,582.07,587.39,417736,596.74,601.95,582.07,587.39,417736,0.0,1.0
2024-11-22,605.92,610.615,601.1,602.6,363517,605.92,610.615,601.1,602.6,363517,0.0,1.0
2024-11-25,605.66,618.4,605.32,612.64,320061,605.66,618.4,605.32,612.64,320061,0.0,1.0
2024-11-26,607.16,609.31,601.635,608.2,361887,607.16,609.31,601.635,608.2,361887,0.0,1.0
2024-11-27,614.59,620.28,608.77,615.61,405338,614.59,620.28,608.77,615.61,405338,0.0,1.0
2024-11-29,616.55,619.82,613.8,617.2,190007,616.55,619.82,613.8,617.2,190007,0.0,1.0
2024-12-02,617.49,622.32,614.885,616.4,300480,617.49,622.32,614.885,616.4,300480,0.0,1.0
2024-12-03,606.47,621.68,604.91,619.6,286051,606.47,621.68,604.91,619.6,286051,0.0,1.0
2024-12-04,624.96,626.0,608.2,608.6,288257,624.96,626.0,608.2,608.6,288257,0.0,1.0
2024-12-05,626.12,630.0,620.5,630.0,194885,626.12,630.0,620.5,630.0,194885,0.0,1.0
2024-12-06,623.11,628.6,619.6,626.37,155011,623.11,628.6,619.6,626.37,155011,0.0,1.0
2024-12-09,611.01,626.93,610.7,615.32,212861,611.01,626.93,610.7,615.32,212861,0.0,1.0
2024-12-10,609.88,613.4,605.968,611.01,202861,609.88,613.4,605.968,611.01,202861,0.0,1.0
2024-12-11,605.87,612.8,605.17,612.2,400197,605.87,612.8,605.17,612.2,400197,0.0,1.0
2024-12-12,603.4,611.16,603.19,606.74,242379,603.4,611.16,603.19,606.74,242379,0.0,1.0
2024-12-13,607.205,612.01,602.44,610.0,200962,607.205,612.01,602.44,610.0,200962,0.0,1.0
2024-12-16,632.64,643.63,617.87,617.87,281776,632.64,643.63,617.87,617.87,281776,0.0,1.0
2024-12-17,638.33,644.965,621.75,626.2,459659,638.33,644.965,621.75,626.2,459659,0.0,1.0
2024-12-18,624.18,643.46,622.78,630.2,337637,624.18,643.46,622.78,630.2,337637,0.0,1.0
2024-12-19,626.03,630.22,613.95,621.77,332470,626.03,630.22,613.95,621.77,332470,0.0,1.0
2024-12-20,623.82,634.4,619.6,623.2,313185,623.82,634.4,619.6,623.2,313185,0.0,1.0
2024-12-23,628.32,630.155,617.88,625.6,153614,628.32,630.155,617.88,625.6,153614,0.0,1.0
2024-12-24,629.99,634.5299,626.72,626.72,151737,629.99,634.5299,626.72,626.72,151737,0.0,1.0
2024-12-26,632.04,637.08,623.775,626.07,67855,632.04,637.08,623.775,626.07,67855,0.0,1.0
2024-12-27,626.31,632.23,624.93,630.47,138066,626.31,632.23,624.93,630.47,138066,0.0,1.0
2024-12-30,619.96,625.93,616.5,619.21,119155,619.96,625.93,616.5,619.21,119155,0.0,1.0
2024-12-31,615.0,623.97,613.0,618.85,106221,615.0,623.97,613.0,618.85,106221,0.0,1.0
2025-01-02,620.16,627.8,615.82,622.49,142798,620.16,627.8,615.82,622.49,142798,0.0,1.0
2025-01-03,621.29,633.67,620.16,624.81,147053,621.29,633.67,620.16,624.81,147053,0.0,1.0
2025-01-06,645.37,648.24,623.8,625.01,230693,645.37,648.24,623.8,625.01,230693,0.0,1.0
2025-01-07,648.62,659.95,647.4,651.6,246552,648.62,659.95,647.4,651.6,246552,0.0,1.0
2025-01-08,649.26,663.48,647.58,658.13,293368,649.26,663.48,647.58,658.13,293368,0.0,1.0
2025-01-10,656.26,663.78,647.0,662.6,379753,656.26,663.78,647.0,662.6,379753,0.0,1.0
2025-01-13,670.4,670.4,641.8,658.6,407741,670.4,670.4,641.8,658.6,407741,0.0,1.0
2025-01-14,665.6,678.21,664.0,667.71,388015,665.6,678.21,664.0,667.71,388015,0.0,1.0
2025-01-15,665.19,670.5,657.1,662.0,270243,665.19,670.5,657.1,662.0,270243,0.0,1.0
2025-01-16,659.81,667.82,658.26,667.19,450778,659.81,667.82,658.26,667.19,450778,0.0,1.0
2025-01-17,640.52,661.215,639.78,656.0,485387,640.52,661.215,639.78,656.0,485387,0.0,1.0
2025-01-21,647.39,657.8,644.32,657.8,404426,647.39,657.8,644.32,657.8,404426,0.0,1.0
2025-01-22,639.84,651.6,638.43,650.81,281882,639.84,651.6,638.43,650.81,281882,0.0,1.0
2025-01-23,652.19,655.52,635.845,640.42,194253,652.19,655.52,635.845,640.42,194253,0.0,1.0
2025-01-24,648.94,661.585,647.74,652.6,217138,648.94,661.585,647.74,652.6,217138,0.0,1.0
2025-01-27,648.82,661.0,645.87,650.8,258144,648.82,661.0,645.87,650.8,258144,0.0,1.0
2025-01-28,648.11,658.12,641.76,649.2,239039,648.11,658.12,641.76,649.2,239039,0.0,1.0
2025-01-29,654.76,665.98,650.835,662.0,205908,654.76,665.98,650.835,662.0,205908,0.0,1.0
2025-01-30,665.68,668.31,653.645,660.01,185124,665.68,668.31,653.645,660.01,185124,0.0,1.0
2025-01-31,655.13,671.39,653.75,667.45,258976,655.13,671.39,653.75,667.45,258976,0.0,1.0
2025-02-03,657.56,663.45,648.49,654.26,241324,657.56,663.45,648.49,654.26,241324,0.0,1.0
2025-02-04,651.3,665.15,649.55,660.17,269795,651.3,665.15,649.55,660.17,269795,0.0,1.0
2025-02-05,671.745,672.395,659.79,659.79,346950,671.745,672.395,659.79,659.79,346950,0.0,1.0
2025-02-06,657.97,666.2,654.395,666.2,157446,657.97,666.2,654.395,666.2,157446,0.0,1.0
2025-02-07,646.64,658.46,646.61,656.21,228974,646.64,658.46,646.61,656.21,228974,0.0,1.0
2025-02-10,646.45,660.48,643.4601,651.74,197835,646.45,660.48,643.4601,651.74,197835,0.0,1.0
2025-02-11,636.02,647.205,632.8624,645.0,245320,636.02,647.205,632.8624,645.0,245320,0.0,1.0
2025-02-12,649.09,649.96,634.79,636.02,137079,649.09,649.96,634.79,636.02,137079,0.0,1.0
2025-02-13,651.34,652.23,644.54,645.78,186353,651.34,652.23,644.54,645.78,186353,0.0,1.0
2025-02-14,639.41,649.975,632.1487,649.42,266816,639.41,649.975,632.1487,649.42,266816,0.0,1.0
2025-02-18,639.0,645.0,634.73,639.41,264784,639.0,645.0,634.73,639.41,264784,0.0,1.0
2025-02-19,640.14,645.025,637.6,637.9,257868,640.14,645.025,637.6,637.9,257868,0.0,1.0
2025-02-20,647.49,649.97,637.145,638.81,207756,647.49,649.97,637.145,638.81,207756,0.0,1.0
2025-02-21,644.48,650.15,641.86,647.09,215707,644.48,650.15,641.86,647.09,215707,0.0,1.0
2025-02-24,626.13,645.74,624.1,645.4,296613,626.13,645.74,624.1,645.4,296613,0.0,1.0
2025-02-25,624.94,636.39,621.165,634.72,489629,624.94,636.39,621.165,634.72,489629,0.0,1.0
2025-02-26,623.02,632.42,621.55,628.51,332520,623.02,632.42,621.55,628.51,332520,0.0,1.0
2025-02-27,624.7,650.79,623.39,630.65,336054,624.7,650.79,623.39,630.65,336054,0.0,1.0
2025-02-28,624.67,628.58,609.95,618.1,404615,624.67,628.58,609.95,618.1,404615,0.0,1.0
2025-03-03,622.61,644.19,622.01,640.37,179295,622.61,644.19,622.01,640.37,179295,0.0,1.0
2025-03-04,621.25,633.64,618.21,629.96,285887,621.25,633.64,618.21,629.96,285887,0.0,1.0
2025-03-05,636.49,642.2439,631.035,631.61,258570,636.49,642.2439,631.035,631.61,258570,0.0,1.0
2025-03-06,613.18,628.4825,612.51,623.46,167636,613.18,628.4825,612.51,623.46,167636,0.0,1.0
2025-03-07,594.21,612.4,592.7,610.7,383610,594.21,612.4,592.7,610.7,383610,0.0,1.0
2025-03-10,571.0,584.2,567.34,582.17,510179,571.0,584.2,567.34,582.17,510179,0.0,1.0
2025-03-11,580.43,583.64,562.96,566.93,407997,580.43,583.64,562.96,566.93,407997,0.0,1.0
2025-03-12,591.45,593.1,583.45,588.85,254093,591.45,593.1,583.45,588.85,254093,0.0,1.0
2025-03-13,581.21,584.605,574.01,584.37,349877,581.21,584.605,574.01,584.37,349877,0.0,1.0
2025-03-14,604.96,605.43,582.41,582.41,575799,604.96,605.43,582.41,582.41,575799,0.0,1.0
2025-03-17,614.19,620.11,608.39,616.02,292081,614.19,620.11,608.39,616.02,292081,0.0,1.0
2025-03-18,611.18,622.205,607.39,621.05,232400,611.18,622.205,607.39,621.05,232400,0.0,1.0
2025-03-19,619.97,627.005,609.91,614.41,377277,619.97,627.005,609.91,614.41,377277,0.0,1.0
2025-03-20,613.04,621.565,612.1,617.0,176725,613.04,621.565,612.1,617.0,176725,0.0,1.0
2025-03-21,615.02,619.92,609.6925,611.07,250919,615.02,619.92,609.6925,611.07,250919,0.0,1.0
2025-03-24,607.95,612.33,604.11,604.79,407067,607.95,612.33,604.11,604.79,407067,0.0,1.0
2025-03-25,605.52,612.98,597.505,612.98,221858,605.52,612.98,597.505,612.98,221858,0.0,1.0
2025-03-26,583.66,590.99,582.07,590.99,355477,583.66,590.99,582.07,590.99,355477,0.0,1.0
2025-03-27,593.47,596.905,582.105,583.66,362592,593.47,596.905,582.105,583.66,362592,0.0,1.0
2025-03-28,589.15,598.06,587.2,596.01,233018,589.15,598.06,587.2,596.01,233018,0.0,1.0
2025-03-31,591.865,594.42,574.81,582.96,443003,591.865,594.42,574.81,582.96,443003,0.0,1.0
2025-04-01,567.09,593.99,565.0,591.9,454390,567.09,593.99,565.0,591.9,454390,0.0,1.0
2025-04-02,583.62,583.62,565.47,567.73,659121,583.62,583.62,565.47,567.73,659121,0.0,1.0
2025-04-03,590.06,595.46,585.0,592.2,659944,590.06,595.46,585.0,592.2,659944,0.0,1.0
2025-04-04,555.11,582.7225,553.2,575.41,547386,555.11,582.7225,553.2,575.41,547386,0.0,1.0
2025-04-07,550.0,560.3475,524.835,542.79,661910,550.0,560.3475,524.835,542.79,661910,0.0,1.0
2025-04-08,548.93,577.415,540.755,574.2,528987,548.93,577.415,540.755,574.2,528987,0.0,1.0
2025-04-09,564.13,574.66,519.7,542.0,893961,564.13,574.66,519.7,542.0,893961,0.0,1.0
2025-04-10,546.22,564.79,535.265,564.0,428358,546.22,564.79,535.265,564.0,428358,0.0,1.0
2025-04-11,580.94,586.165,570.2775,571.42,536659,580.94,586.165,570.2775,571.42,536659,0.0,1.0
2025-04-14,606.39,610.06,585.5,588.6,689909,606.39,610.06,585.5,588.6,689909,0.0,1.0
2025-04-15,605.375,605.9,597.1,601.98,415959,605.375,605.9,597.1,601.98,415959,0.0,1.0
2025-04-16,587.59,601.6,583.0,600.3,227097,587.59,601.6,583.0,600.3,227097,0.0,1.0
2025-04-17,596.2,601.27,590.6,590.9,321814,596.2,601.27,590.6,590.9,321814,0.0,1.0
2025-04-21,595.7,604.77,592.955,596.01,258466,595.7,604.77,592.955,596.01,258466,0.0,1.0
2025-04-22,599.87,602.1,594.24,598.33,332854,599.87,602.1,594.24,598.33,332854,0.0,1.0
2025-04-23,594.65,603.15,593.31,599.87,244192,594.65,603.15,593.31,599.87,244192,0.0,1.0
2025-04-24,600.51,604.8872,595.92,601.42,269365,600.51,604.8872,595.92,601.42,269365,0.0,1.0
2025-04-25,614.76,616.865,594.76,599.9,215858,614.76,616.865,594.76,599.9,215858,0.0,1.0
2025-04-28,620.97,625.37,612.005,618.13,241283,620.97,625.37,612.005,618.13,241283,0.0,1.0
2025-04-29,629.51,635.6363,623.16,624.95,231102,629.51,635.6363,623.16,624.95,231102,0.0,1.0
2025-04-30,645.14,646.81,636.61,637.1,319798,645.14,646.81,636.61,637.1,319798,0.0,1.0
2025-05-01,639.9,645.6,631.0828,643.33,181903,639.9,645.6,631.0828,643.33,181903,0.0,1.0
2025-05-02,649.67,656.29,646.575,656.29,318153,649.67,656.29,646.575,656.29,318153,0.0,1.0
2025-05-05,656.65,658.925,652.605,654.62,210611,656.65,658.925,652.605,654.62,210611,0.0,1.0
2025-05-06,615.11,653.25,614.58,651.76,476930,615.11,653.25,614.58,651.76,476930,0.0,1.0
2025-05-07,622.93,626.82,616.065,623.0,432541,622.93,626.82,616.065,623.0,432541,0.0,1.0
2025-05-08,569.12,577.23,529.11,570.425,2008849,569.12,577.23,529.11,570.425,2008849,0.0,1.0
2025-05-09,549.65,578.26,545.02,569.6,718045,549.65,578.26,545.02,569.6,718045,0.0,1.0
2025-05-12,560.9,561.48,535.5,538.5,657966,560.9,561.48,535.5,538.5,657966,0.0,1.0
2025-05-13,542.47,557.37,538.09,557.37,716573,542.47,557.37,538.09,557.37,716573,0.0,1.0
2025-05-14,532.27,545.985,530.97,542.915,486217,532.27,545.985,530.97,542.915,486217,0.0,1.0
2025-05-15,561.75,564.0,533.41,537.495,694524,561.75,564.0,533.41,537.495,694524,0.0,1.0
2025-05-16,565.63,568.0,557.205,560.83,433482,565.63,568.0,557.205,560.83,433482,0.0,1.0
2025-05-19,578.1,578.615,567.87,569.28,312111,578.1,578.615,567.87,569.28,312111,0.0,1.0
2025-05-20,578.31,581.76,572.84,576.96,316697,578.31,581.76,572.84,576.96,316697,0.0,1.0
2025-05-21,584.95,594.14,583.06,590.3,434704,584.95,594.14,583.06,590.3,434704,0.0,1.0
2025-05-22,581.44,585.72,578.6,580.36,335848,581.44,585.72,578.6,580.36,335848,0.0,1.0
2025-05-23,587.61,588.365,576.31,576.31,227650,587.61,588.365,576.31,576.31,227650,0.0,1.0
2025-05-27,579.77,595.015,578.685,594.51,339411,579.77,595.015,578.685,594.51,339411,0.0,1.0
2025-05-28,576.24,582.46,570.0,578.19,230595,576.24,582.46,570.0,578.19,230595,0.0,1.0
2025-05-29,580.95,584.9,575.01,577.01,171708,580.95,584.9,575.01,577.01,171708,0.0,1.0
2025-05-30,573.26,579.695,566.31,579.58,352763,573.26,579.695,566.31,579.58,352763,0.0,1.0
2025-06-02,584.605,586.205,570.105,572.69,275921,584.605,586.205,570.105,572.69,275921,0.0,1.0
2025-06-03,576.61,582.53,569.9497,573.16,198149,576.61,582.53,569.9497,573.16,198149,0.0,1.0
2025-06-04,573.505,585.215,572.77,578.2,220671,573.505,585.215,572.77,578.2,220671,0.0,1.0
2025-06-05,580.59,584.755,573.575,574.8,243670,580.59,584.755,573.575,574.8,243670,0.0,1.0
2025-06-06,585.93,590.73,581.56,581.56,204200,585.93,590.73,581.56,581.56,204200,0.0,1.0
2025-06-09,583.62,592.1,582.45,588.16,267126,583.62,592.1,582.45,588.16,267126,0.0,1.0
2025-06-10,575.46,589.9,574.86,586.8,225388,575.46,589.9,574.86,586.8,225388,0.0,1.0
2025-06-11,574.96,582.0114,574.6,578.87,254638,574.96,582.0114,574.6,578.87,254638,0.0,1.0
2025-06-12,586.76,589.06,576.22,578.14,286380,586.76,589.06,576.22,578.14,286380,0.0,1.0
2025-06-13,577.89,583.16,575.41,580.48,297420,577.89,583.16,575.41,580.48,297420,0.0,1.0
2025-06-16,551.22,574.5,550.91,573.05,426893,551.22,574.5,550.91,573.05,426893,0.0,1.0
2025-06-17,540.71,550.39,540.37,546.97,479479,540.71,550.39,540.37,546.97,479479,0.0,1.0
2025-06-18,537.92,546.76,537.75,542.1,252943,537.92,546.76,537.75,542.1,252943,0.0,1.0
2025-06-20,542.15,546.91,538.59,542.49,372908,542.15,546.91,538.59,542.49,372908,0.0,1.0
2025-06-23,540.76,545.01,534.2268,543.39,405260,540.76,545.01,534.2268,543.39,405260,0.0,1.0
2025-06-24,568.06,574.64,548.96,549.58,385886,568.06,574.64,548.96,549.58,385886,0.0,1.0
2025-06-25,560.53,564.28,556.92,560.06,227153,560.53,564.28,556.92,560.06,227153,0.0,1.0
2025-06-26,560.04,562.0,556.76,561.81,276448,560.04,562.0,556.76,561.81,276448,0.0,1.0
2025-06-27,560.14,565.2317,555.63,560.51,474711,560.14,565.2317,555.63,560.51,474711,0.0,1.0
2025-06-30,551.22,562.34,510.055,559.81,1496237,551.22,562.34,510.055,559.81,1496237,0.0,1.0
2025-07-01,542.47,563.36,541.95,555.38,606606,542.47,563.36,541.95,555.38,606606,0.0,1.0
2025-07-02,545.11,554.395,541.99,548.2,517681,545.11,554.395,541.99,548.2,517681,0.0,1.0
2025-07-03,543.48,545.61,538.89,545.51,289592,543.48,545.61,538.89,545.51,289592,0.0,1.0
2025-07-07,546.04,546.73,539.78,543.1,420895,546.04,546.73,539.78,543.1,420895,0.0,1.0
2025-07-08,538.64,544.98,536.02,544.58,472576,538.64,544.98,536.02,544.58,472576,0.0,1.0
2025-07-09,555.19,557.29,538.91,539.72,671259,555.19,557.29,538.91,539.72,671259,0.0,1.0
2025-07-10,563.31,568.47,549.85,554.84,364266,563.31,568.47,549.85,554.84,364266,0.0,1.0
2025-07-11,560.24,564.025,553.54,561.59,248405,560.24,564.025,553.54,561.59,248405,0.0,1.0
2025-07-14,561.28,571.99,557.05,558.76,356328,561.28,571.99,557.05,558.76,356328,0.0,1.0
2025-07-15,555.96,568.23,554.59,567.03,350113,555.96,568.23,554.59,567.03,350113,0.0,1.0
2025-07-16,577.92,578.315,558.34,558.34,464677,577.92,578.315,558.34,558.34,464677,0.0,1.0
2025-07-17,572.71,573.48,564.52,572.0,451056,572.71,573.48,564.52,572.0,451056,0.0,1.0
2025-07-18,564.59,575.48,563.285,572.4,336884,564.59,575.48,563.285,572.4,336884,0.0,1.0
2025-07-21,566.14,568.88,560.9075,566.46,204455,566.14,568.88,560.9075,566.46,204455,0.0,1.0
2025-07-22,571.23,575.17,563.08,563.08,224705,571.23,575.17,563.08,563.08,224705,0.0,1.0
2025-07-23,575.42,576.84,566.425,575.38,278201,575.42,576.84,566.425,575.38,278201,0.0,1.0
2025-07-24,591.74,591.93,577.04,579.95,377882,591.74,591.93,577.04,579.95,377882,0.0,1.0
2025-07-25,591.99,594.445,587.37,591.0,493124,591.99,594.445,587.37,591.0,493124,0.0,1.0
2025-07-28,595.19,598.73,592.845,595.59,371089,595.19,598.73,592.845,595.59,371089,0.0,1.0
2025-07-29,598.79,600.0,590.78,592.93,263658,598.79,600.0,590.78,592.93,263658,0.0,1.0
2025-07-30,598.89,608.28,596.01,599.39,565265,598.89,608.28,596.01,599.39,565265,0.0,1.0
2025-07-31,670.33,689.13,665.0,688.375,1377330,670.33,689.13,665.0,688.375,1377330,0.0,1.0
2025-08-01,673.8,680.905,661.08,672.58,633642,673.8,680.905,661.08,672.58,633642,0.0,1.0
2025-08-04,690.32,691.02,673.57,679.77,410973,690.32,691.02,673.57,679.77,410973,0.0,1.0
2025-08-05,674.9,696.205,674.84,694.8,476282,674.9,696.205,674.84,694.8,476282,0.0,1.0
2025-08-06,673.15,680.12,668.64,675.2,410783,673.15,680.12,668.64,675.2,410783,0.0,1.0
2025-08-07,672.35,675.44,667.13,674.55,333554,672.35,675.44,667.13,674.55,333554,0.0,1.0
2025-08-08,661.83,670.69,659.5601,667.55,283690,661.83,670.69,659.5601,667.55,283690,0.0,1.0
2025-08-11,638.9,651.1,631.47,648.71,662524,638.9,651.1,631.47,648.71,662524,0.0,1.0
2025-08-12,637.56,646.93,636.1,637.24,470744,637.56,646.93,636.1,637.24,470744,0.0,1.0
2025-08-13,646.6,651.0,637.04,640.19,481113,646.6,651.0,637.04,640.19,481113,0.0,1.0
2025-08-14,652.43,654.0,644.63,646.6,220972,652.43,654.0,644.63,646.6,220972,0.0,1.0
2025-08-15,653.83,654.31,645.165,647.9,423713,653.83,654.31,645.165,647.9,423713,0.0,1.0
2025-08-18,661.32,669.53,652.645,653.14,308199,661.32,669.53,652.645,653.14,308199,0.0,1.0
2025-08-19,656.89,659.42,650.01,659.42,323987,656.89,659.42,650.01,659.42,323987,0.0,1.0
2025-08-20,660.97,661.71,651.885,658.06,222631,660.97,661.71,651.885,658.06,222631,0.0,1.0
2025-08-21,663.73,670.71,659.26,659.68,281442,663.73,670.71,659.26,659.68,281442,0.0,1.0
2025-08-22,660.0,671.66,658.6001,666.64,222896,660.0,671.66,658.6001,666.64,222896,0.0,1.0
2025-08-25,677.32,702.24,674.54,685.54,546315,677.32,702.24,674.54,685.54,546315,0.0,1.0
2025-08-26,708.09,709.11,693.17,698.26,493802,708.09,709.11,693.17,698.26,493802,0.0,1.0
2025-08-27,707.96,710.0,700.64,708.09,333732,707.96,710.0,700.64,708.09,333732,0.0,1.0
2025-08-28,704.07,706.275,697.91,702.14,319217,704.07,706.275,697.91,702.14,319217,0.0,1.0
2025-08-29,712.2,716.62,702.42,705.33,353562,712.2,716.62,702.42,705.33,353562,0.0,1.0
2025-09-02,706.41,713.35,697.87,712.01,348855,706.41,713.35,697.87,712.01,348855,0.0,1.0
2025-09-03,722.01,723.28,708.15,710.99,467551,722.01,723.28,708.15,710.99,467551,0.0,1.0
2025-09-04,733.66,742.52,729.74,735.91,544073,733.66,742.52,729.74,735.91,544073,0.0,1.0
2025-09-05,750.78,754.0,739.225,739.765,486005,750.78,754.0,739.225,739.765,486005,0.0,1.0
2025-09-08,768.0,768.02,750.33,757.48,344833,768.0,768.02,750.33,757.48,344833,0.0,1.0
2025-09-09,767.0,769.22,757.895,762.39,345845,767.0,769.22,757.895,762.39,345845,0.0,1.0
2025-09-10,762.89,779.03,761.315,773.66,360635,762.89,779.03,761.315,773.66,360635,0.0,1.0
2025-09-11,763.52,773.29,745.82,764.75,367572,763.52,773.29,745.82,764.75,367572,0.0,1.0
2025-09-12,756.38,767.97,752.05,758.44,339284,756.38,767.97,752.05,758.44,339284,0.0,1.0
2025-09-15,756.83,758.65,745.905,757.99,364263,756.83,758.65,745.905,757.99,364263,0.0,1.0
2025-09-16,752.32,759.79,746.05,753.9,317679,752.32,759.79,746.05,753.9,317679,0.0,1.0
2025-09-17,734.35,755.665,731.48,750.29,417145,734.35,755.665,731.48,750.29,417145,0.0,1.0
2025-09-18,731.77,737.87,724.97,731.47,383633,731.77,737.87,724.97,731.47,383633,0.0,1.0
2025-09-19,736.76,739.51,727.2,737.0,730392,736.76,739.51,727.2,737.0,730392,0.0,1.0
2025-09-22,740.03,744.42,734.7,734.95,272782,740.03,744.42,734.7,734.95,272782,0.0,1.0
2025-09-23,734.39,742.07,733.03,736.81,258365,734.39,742.07,733.03,736.81,258365,0.0,1.0
2025-09-24,729.76,734.95,724.98,734.95,174520,729.76,734.95,724.98,734.95,174520,0.0,1.0
2025-09-25,711.09,723.25,698.92,723.25,394180,711.09,723.25,698.92,723.25,394180,0.0,1.0
2025-09-26,711.62,720.82,710.0,710.0,210235,711.62,720.82,710.0,710.0,210235,0.0,1.0
2025-09-29,719.04,721.62,713.45,716.01,284172,719.04,721.62,713.45,716.01,284172,0.0,1.0
2025-09-30,737.56,741.05,721.6905,729.55,343808,737.56,741.05,721.6905,729.55,343808,0.0,1.0
2025-10-01,767.33,786.195,763.52,775.92,508344,767.33,786.195,763.52,775.92,508344,0.0,1.0
2025-10-02,791.59,793.47,777.405,782.93,502399,791.59,793.47,777.405,782.93,502399,0.0,1.0
2025-10-03,800.0,803.74,790.85,798.35,353763,800.0,803.74,790.85,798.35,353763,0.0,1.0
2025-10-06,787.94,803.52,787.255,796.28,281446,787.94,803.52,787.255,796.28,281446,0.0,1.0
2025-10-07,797.35,798.0,782.815,785.76,221774,797.35,798.0,782.815,785.76,221774,0.0,1.0
2025-10-08,798.94,807.91,791.0,800.64,312405,798.94,807.91,791.0,800.64,312405,0.0,1.0
2025-10-09,804.9,808.43,796.53,796.53,222955,804.9,808.43,796.53,796.53,222955,0.0,1.0
2025-10-10,796.92,805.15,793.445,803.02,199874,796.92,805.15,793.445,803.02,199874,0.0,1.0
2025-10-13,799.56,810.16,794.9001,796.73,172627,799.56,810.16,794.9001,796.73,172627,0.0,1.0
2025-10-14,812.95,813.37,793.595,798.76,336347,812.95,813.37,793.595,798.76,336347,0.0,1.0
2025-10-15,815.61,819.71,797.735,799.91,507979,815.61,819.71,797.735,799.91,507979,0.0,1.0
2025-10-16,837.28,838.07,819.57,819.87,415795,837.28,838.07,819.57,819.87,415795,0.0,1.0
2025-10-17,843.66,849.99,819.73,819.73,452509,843.66,849.99,819.73,819.73,452509,0.0,1.0
2025-10-20,849.46,855.46,842.185,845.75,465765,849.46,855.46,842.185,845.75,465765,0.0,1.0
2025-10-21,834.75,850.6699,834.34,848.88,314540,834.75,850.6699,834.34,848.88,314540,0.0,1.0
2025-10-22,814.17,839.66,813.3,838.27,670562,814.17,839.66,813.3,838.27,670562,0.0,1.0
2025-10-23,812.18,821.52,807.11,807.42,286212,812.18,821.52,807.11,807.42,286212,0.0,1.0
2025-10-24,817.32,820.0225,809.37,815.75,198864,817.32,820.0225,809.37,815.75,198864,0.0,1.0
2025-10-27,829.83,835.22,817.42,824.51,346572,829.83,835.22,817.42,824.51,346572,0.0,1.0
2025-10-28,836.39,838.68,822.33,822.33,266095,836.39,838.68,822.33,822.33,266095,0.0,1.0
2025-10-29,821.97,842.185,821.36,839.0,511606,821.97,842.185,821.36,839.0,511606,0.0,1.0
2025-10-30,820.36,831.99,749.75,818.72,925887,820.36,831.99,749.75,818.72,925887,0.0,1.0
2025-10-31,818.5,828.845,805.02,828.845,402886,818.5,828.845,805.02,828.845,402886,0.0,1.0
2025-11-03,826.28,832.38,809.145,815.64,336977,826.28,832.38,809.145,815.64,336977,0.0,1.0
2025-11-04,831.48,850.66,824.7,825.36,292756,831.48,850.66,824.7,825.36,292756,0.0,1.0
2025-11-05,832.35,834.28,812.79,817.935,210187,832.35,834.28,812.79,817.935,210187,0.0,1.0
2025-11-06,851.015,855.7,831.26,832.7,186589,851.015,855.7,831.26,832.7,186589,0.0,1.0
2025-11-07,854.65,857.48,838.94,856.48,282611,854.65,857.48,838.94,856.48,282611,0.0,1.0
2025-11-10,869.83,872.91,852.39,852.39,238904,869.83,872.91,852.39,852.39,238904,0.0,1.0
2025-11-11,889.64,893.5175,870.05,872.49,280134,889.64,893.5175,870.05,872.49,280134,0.0,1.0
2025-11-12,889.89,907.47,885.81,888.01,540420,889.89,907.47,885.81,888.01,540420,0.0,1.0
2025-11-13,891.73,898.755,884.3,887.57,321150,891.73,898.755,884.3,887.57,321150,0.0,1.0
2025-11-14,907.98,914.87,880.97,881.25,457899,907.98,914.87,880.97,881.25,457899,0.0,1.0
2025-11-17,929.61,934.13,910.02,911.52,430060,929.61,934.13,910.02,911.52,430060,0.0,1.0
2025-11-18,918.53,929.8,908.16,921.17,365767,918.53,929.8,908.16,921.17,365767,0.0,1.0
2025-11-19,914.59,928.12,912.57,919.57,324361,914.59,928.12,912.57,919.57,324361,0.0,1.0
2025-11-20,918.5,932.29,912.92,930.6,271669,918.5,932.29,912.92,930.6,271669,0.0,1.0
2025-11-21,918.92,927.85,915.88,918.51,328181,918.92,927.85,915.88,918.51,328181,0.0,1.0
2025-11-24,906.74,918.31,897.5,914.615,576608,906.74,918.31,897.5,914.615,576608,0.0,1.0
2025-11-25,917.93,920.16,900.16,910.96,380744,917.93,920.16,900.16,910.96,380744,0.0,1.0
2025-11-26,917.63,928.995,915.36,923.81,268734,917.63,928.995,915.36,923.81,268734,0.0,1.0