date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2021-08-18,24.41,25.46,24.41,25.18,5019,244.1,254.6,244.1,251.8,501.9,0.0,1.0
2021-08-19,24.95,25.33,23.88,24.43,66829,249.5,253.3,238.8,244.3,6682.9,0.0,1.0
2021-08-20,25.93,25.93,25.05,25.56,171523,259.3,259.3,250.5,255.6,17152.3,0.0,1.0
2021-08-23,27.85,27.85,26.2,26.7,333485,278.5,278.5,262.0,267.0,33348.5,0.0,1.0
2021-08-24,27.52,27.84,27.3401,27.76,324456,275.2,278.4,273.401,277.6,32445.6,0.0,1.0
2021-08-25,27.7,27.93,27.33,27.83,203138,277.0,279.3,273.3,278.3,20313.8,0.0,1.0
2021-08-26,27.4,28.05,27.1,27.71,174684,274.0,280.5,271.0,277.1,17468.4,0.0,1.0
2021-08-27,28.52,28.52,27.34,27.81,305221,285.2,285.2,273.4,278.1,30522.1,0.0,1.0
2021-08-30,29.55,29.55,28.75,28.97,495141,295.5,295.5,287.5,289.7,49514.1,0.0,1.0
2021-08-31,28.5,28.71,27.93,28.71,393191,285.0,287.1,279.3,287.1,39319.1,0.0,1.0
2021-09-01,28.62,29.14,28.49,28.77,205945,286.2,291.4,284.9,287.7,20594.5,0.0,1.0
2021-09-02,28.44,28.898,28.1,28.75,240559,284.4,288.98,281.0,287.5,24055.9,0.0,1.0
2021-09-03,28.85,28.85,27.95,28.2,143121,288.5,288.5,279.5,282.0,14312.1,0.0,1.0
2021-09-07,29.4,29.4,28.6901,28.81,139192,294.0,294.0,286.901,288.1,13919.2,0.0,1.0
2021-09-08,28.23,29.1,27.5,29.07,273560,282.3,291.0,275.0,290.7,27356,0.0,1.0
2021-09-09,27.89,28.47,27.8,28.14,155308,278.9,284.7,278.0,281.4,15530.8,0.0,1.0
2021-09-10,27.6,28.61,27.3,28.31,156125,276.0,286.1,273.0,283.1,15612.5,0.0,1.0
2021-09-13,27.2,27.81,26.34,27.81,235683,272.0,278.1,263.4,278.1,23568.3,0.0,1.0
2021-09-14,26.9,27.4,26.619,27.27,199543,269.0,274.0,266.19,272.7,19954.3,0.0,1.0
2021-09-15,27.35,27.36,26.3,27.0,128907,273.5,273.6,263.0,270.0,12890.7,0.0,1.0
2021-09-16,27.66,27.66,26.59,26.96,171491,276.6,276.6,265.9,269.6,17149.1,0.0,1.0
2021-09-17,26.94,27.46,26.52,27.44,161062,269.4,274.6,265.2,274.4,16106.2,0.0,1.0
2021-09-20,25.05,25.625,23.825,25.26,507874,250.5,256.25,238.25,252.6,50787.4,0.0,1.0
2021-09-21,25.06,25.52,24.7,25.44,517478,250.6,255.2,247.0,254.4,51747.8,0.0,1.0
2021-09-22,26.02,26.25,25.05,25.24,260196,260.2,262.5,250.5,252.4,26019.6,0.0,1.0
2021-09-23,27.12,27.25,26.194,26.56,215887,271.2,272.5,261.94,265.6,21588.7,0.0,1.0
2021-09-24,27.3,27.33,26.35,26.53,174187,273.0,273.3,263.5,265.3,17418.7,0.0,1.0
2021-09-27,27.08,27.2,25.87,26.6,255503,270.8,272.0,258.7,266.0,25550.3,0.0,1.0
2021-09-28,24.5,26.15,24.21,26.01,4259334,245.0,261.5,242.1,260.1,425933.4,0.0,1.0
2021-09-29,23.88,24.94,23.6299,24.59,3088992,238.8,249.4,236.299,245.9,308899.2,0.0,1.0
2021-09-30,24.03,24.73,23.9,24.23,1275026,240.3,247.3,239.0,242.3,127502.6,0.0,1.0
2021-10-01,24.8,24.8,23.46,24.33,1507630,248.0,248.0,234.6,243.3,150763,0.0,1.0
2021-10-04,22.84,24.32,22.21,24.32,3978385,228.4,243.2,222.1,243.2,397838.5,0.0,1.0
2021-10-05,23.93,24.3309,23.01,23.09,1376549,239.3,243.309,230.1,230.9,137654.9,0.0,1.0
2021-10-06,24.45,24.47,22.95,23.15,1389755,244.5,244.7,229.5,231.5,138975.5,0.0,1.0
2021-10-07,25.06,25.65,24.955,25.09,896714,250.6,256.5,249.55,250.9,89671.4,0.0,1.0
2021-10-08,24.49,25.3389,24.4201,25.33,885944,244.9,253.389,244.201,253.3,88594.4,0.0,1.0
2021-10-11,23.93,25.01,23.9,24.18,714961,239.3,250.1,239.0,241.8,71496.1,0.0,1.0
2021-10-12,23.79,24.47,23.61,24.3,748327,237.9,244.7,236.1,243.0,74832.7,0.0,1.0
2021-10-13,24.65,24.66,24.1264,24.29,550469,246.5,246.6,241.264,242.9,55046.9,0.0,1.0
2021-10-14,26.06,26.1513,25.2,25.48,926839,260.6,261.513,252.0,254.8,92683.9,0.0,1.0
2021-10-15,26.5,26.51,25.96,26.43,576372,265.0,265.1,259.6,264.3,57637.2,0.0,1.0
2021-10-18,27.69,27.69,26.17,26.3,1124003,276.9,276.9,261.7,263.0,112400.3,0.0,1.0
2021-10-19,28.05,28.235,27.56,27.91,1161346,280.5,282.35,275.6,279.1,116134.6,0.0,1.0
2021-10-20,27.62,28.31,27.07,28.08,1066081,276.2,283.1,270.7,280.8,106608.1,0.0,1.0
2021-10-21,28.35,28.42,27.3,27.42,1087818,283.5,284.2,273.0,274.2,108781.8,0.0,1.0
2021-10-22,26.97,27.87,26.47,27.57,924111,269.7,278.7,264.7,275.7,92411.1,0.0,1.0
2021-10-25,28.48,28.75,27.28,27.66,1385918,284.8,287.5,272.8,276.6,138591.8,0.0,1.0
2021-10-26,28.66,29.94,28.08,29.09,1289024,286.6,299.4,280.8,290.9,128902.4,0.0,1.0
2021-10-27,28.49,29.47,28.46,28.8,873475,284.9,294.7,284.6,288.0,87347.5,0.0,1.0
2021-10-28,29.64,29.69,28.73,29.19,1001306,296.4,296.9,287.3,291.9,100130.6,0.0,1.0
2021-10-29,30.1,30.12,28.91,28.94,669924,301.0,301.2,289.1,289.4,66992.4,0.0,1.0
2021-11-01,31.06,31.06,29.7278,30.33,597636,310.6,310.6,297.278,303.3,59763.6,0.0,1.0
2021-11-02,31.06,31.43,30.54,30.78,371897,310.6,314.3,305.4,307.8,37189.7,0.0,1.0
2021-11-03,32.31,32.3499,30.82,31.16,359582,323.1,323.499,308.2,311.6,35958.2,0.0,1.0
2021-11-04,33.8,34.33,32.655,32.89,543711,338.0,343.3,326.55,328.9,54371.1,0.0,1.0
2021-11-05,33.04,34.75,32.66,33.92,425911,330.4,347.5,326.6,339.2,42591.1,0.0,1.0
2021-11-08,33.8,34.39,32.78,32.99,350249,338.0,343.9,327.8,329.9,35024.9,0.0,1.0
2021-11-09,32.12,34.42,31.58,34.25,555822,321.2,344.2,315.8,342.5,55582.2,0.0,1.0
2021-11-10,30.16,32.03,29.25,30.9,723429,301.6,320.3,292.5,309.0,72342.9,0.0,1.0
2021-11-11,30.76,31.27,30.5653,31.27,418353,307.6,312.7,305.653,312.7,41835.3,0.0,1.0
2021-11-12,32.06,32.09,30.5,30.87,281817,320.6,320.9,305.0,308.7,28181.7,0.0,1.0
2021-11-15,32.29,32.5,31.36,32.32,410304,322.9,325.0,313.6,323.2,41030.4,0.0,1.0
2021-11-16,33.2,33.27,31.81,31.814,224025,332.0,332.7,318.1,318.14,22402.5,0.0,1.0
2021-11-17,32.76,33.55,32.51,33.39,230474,327.6,335.5,325.1,333.9,23047.4,0.0,1.0
2021-11-18,33.69,34.25,33.0,34.06,358535,336.9,342.5,330.0,340.6,35853.5,0.0,1.0
2021-11-19,34.61,35.12,34.1564,34.4,334930,346.1,351.2,341.564,344.0,33493,0.0,1.0
2021-11-22,32.9,35.85,32.78,35.07,752573,329.0,358.5,327.8,350.7,75257.3,0.0,1.0
2021-11-23,31.21,32.47,29.75,32.0,1065347,312.1,324.7,297.5,320.0,106534.7,0.0,1.0
2021-11-24,32.21,32.25,29.98,30.54,456902,322.1,322.5,299.8,305.4,45690.2,0.0,1.0
2021-11-26,31.2,32.05,30.34,31.73,529806,312.0,320.5,303.4,317.3,52980.6,0.0,1.0
2021-11-29,32.69,32.81,31.01,31.76,603191,326.9,328.1,310.1,317.6,60319.1,0.0,1.0
2021-11-30,30.92,33.25,30.08,32.55,704344,309.2,332.5,300.8,325.5,70434.4,0.0,1.0
2021-12-01,27.61,31.79,27.6,31.78,1125487,276.1,317.9,276.0,317.8,112548.7,0.0,1.0
2021-12-02,28.44,28.44,26.45,27.12,1020373,284.4,284.4,264.5,271.2,102037.3,0.0,1.0
2021-12-03,25.89,28.16,24.63,28.11,2832639,258.9,281.6,246.3,281.1,283263.9,0.0,1.0
2021-12-06,26.32,26.56,24.05,25.5501,1411996,263.2,265.6,240.5,255.501,141199.6,0.0,1.0
2021-12-07,29.09,29.32,28.0843,28.4,1054921,290.9,293.2,280.843,284.0,105492.1,0.0,1.0
2021-12-08,29.79,29.81,28.44,29.09,526930,297.9,298.1,284.4,290.9,52693,0.0,1.0
2021-12-09,27.73,29.95,27.6031,29.4,888712,277.3,299.5,276.031,294.0,88871.2,0.0,1.0
2021-12-10,27.81,28.73,26.9177,28.39,772870,278.1,287.3,269.177,283.9,77287,0.0,1.0
2021-12-13,26.25,27.9998,26.185,27.64,805811,262.5,279.998,261.85,276.4,80581.1,0.0,1.0
2021-12-14,25.49,25.87,24.54,25.08,1688621,254.9,258.7,245.4,250.8,168862.1,0.0,1.0
2021-12-15,27.52,27.58,24.15,25.386,1717892,275.2,275.8,241.5,253.86,171789.2,0.0,1.0
2021-12-16,25.13,27.95,24.6,27.88,2037255,251.3,279.5,246.0,278.8,203725.5,0.0,1.0
2021-12-17,25.21,25.8588,23.81,24.33,1647338,252.1,258.588,238.1,243.3,164733.8,0.0,1.0
2021-12-20,24.0,24.4461,23.34,23.96,1915406,240.0,244.461,233.4,239.6,191540.6,0.0,1.0
2021-12-21,26.63,26.635,24.23,25.12,1151111,266.3,266.35,242.3,251.2,115111.1,0.0,1.0
2021-12-22,27.39,27.39,26.0801,26.41,971918,273.9,273.9,260.801,264.1,97191.8,0.0,1.0
2021-12-23,28.26,28.57,27.2514,27.37,1037288,282.6,285.7,272.514,273.7,103728.8,0.0,1.0
2021-12-27,29.68,29.855,28.53,28.53,1807976,296.8,298.55,285.3,285.3,180797.6,0.0,1.0
2021-12-28,29.0,30.02,28.71,29.95,1235645,290.0,300.2,287.1,299.5,123564.5,0.0,1.0
2021-12-29,28.86,29.4009,28.06,29.11,801519,288.6,294.009,280.6,291.1,80151.9,0.0,1.0
2021-12-30,28.36,29.364,28.23,28.5,678042,283.6,293.64,282.3,285.0,67804.2,0.0,1.0
2021-12-31,27.49,28.65,27.44,28.38,658599,274.9,286.5,274.4,283.8,65859.9,0.0,1.0
2022-01-03,29.52,29.68,28.06,28.25,1064931,295.2,296.8,280.6,282.5,106493.1,0.0,1.0
2022-01-04,28.06,29.8,26.79,29.78,1613548,280.6,298.0,267.9,297.8,161354.8,0.0,1.0
2022-01-05,25.15,28.06,25.0599,27.41,2301716,251.5,280.6,250.599,274.1,230171.6,0.0,1.0
2022-01-06,25.0,25.55,23.6,24.53,2214394,250.0,255.5,236.0,245.3,221439.4,0.0,1.0
2022-01-07,23.79,25.5,23.39,25.05,2545541,237.9,255.0,233.9,250.5,254554.1,0.0,1.0
2022-01-10,24.03,24.06,21.41,22.76,3164942,240.3,240.6,214.1,227.6,316494.2,0.0,1.0
2022-01-11,25.3,25.3895,23.34,23.77,1634766,253.0,253.895,233.4,237.7,163476.6,0.0,1.0
2022-01-12,25.54,26.1777,24.92,25.82,1492920,255.4,261.777,249.2,258.2,149292,0.0,1.0
2022-01-13,23.25,26.28,22.976,25.99,1850403,232.5,262.8,229.76,259.9,185040.3,0.0,1.0
2022-01-14,23.97,24.04,22.55,22.55,1326938,239.7,240.4,225.5,225.5,132693.8,0.0,1.0
2022-01-18,21.85,23.3157,21.69,22.73,1810009,218.5,233.157,216.9,227.3,181000.9,0.0,1.0
2022-01-19,20.77,22.59,20.7,22.15,1503270,207.7,225.9,207.0,221.5,150327,0.0,1.0
2022-01-20,19.44,21.92,19.339,21.22,2150054,194.4,219.2,193.39,212.2,215005.4,0.0,1.0
2022-01-21,17.08,18.83,16.86,18.29,3726656,170.8,188.3,168.6,182.9,372665.6,0.0,1.0
2022-01-24,16.97,16.99,13.34,15.51,5076790,169.7,169.9,133.4,155.1,507679,0.0,1.0
2022-01-25,15.49,16.54,14.9883,15.87,2170811,154.9,165.4,149.883,158.7,217081.1,0.0,1.0
2022-01-26,15.48,17.47,14.9,16.83,3036936,154.8,174.7,149.0,168.3,303693.6,0.0,1.0
2022-01-27,14.48,16.17,14.36,16.0,2065957,144.8,161.7,143.6,160.0,206595.7,0.0,1.0
2022-01-28,15.71,15.71,13.74,14.6,2069003,157.1,157.1,137.4,146.0,206900.3,0.0,1.0
2022-01-31,18.2,18.23,15.9,16.132,2128921,182.0,182.3,159.0,161.32,212892.1,0.0,1.0
2022-02-01,18.91,19.01,17.5,18.73,2098926,189.1,190.1,175.0,187.3,209892.6,0.0,1.0
2022-02-02,18.16,19.089,17.395,19.08,2401611,181.6,190.89,173.95,190.8,240161.1,0.0,1.0
2022-02-03,14.99,16.66,14.8001,16.0,2262354,149.9,166.6,148.001,160.0,226235.4,0.0,1.0
2022-02-04,15.93,16.38,14.74,15.26,1768383,159.3,163.8,147.4,152.6,176838.3,0.0,1.0
2022-02-07,15.17,16.3,14.97,15.95,1283103,151.7,163.0,149.7,159.5,128310.3,0.0,1.0
2022-02-08,15.69,15.86,14.69,14.96,1026386,156.9,158.6,146.9,149.6,102638.6,0.0,1.0
2022-02-09,17.14,17.16,15.98,16.38,1477984,171.4,171.6,159.8,163.8,147798.4,0.0,1.0
2022-02-10,15.91,17.4,15.59,16.22,2644366,159.1,174.0,155.9,162.2,264436.6,0.0,1.0
2022-02-11,14.08,16.37,13.81,16.07,2556173,140.8,163.7,138.1,160.7,255617.3,0.0,1.0
2022-02-14,14.29,14.99,13.8,13.95,1567282,142.9,149.9,138.0,139.5,156728.2,0.0,1.0
2022-02-15,15.81,15.81,14.8,15.04,1683138,158.1,158.1,148.0,150.4,168313.8,0.0,1.0
2022-02-16,15.32,15.44,14.57,15.2,1342954,153.2,154.4,145.7,152.0,134295.4,0.0,1.0
2022-02-17,13.61,14.93,13.58,14.83,2363387,136.1,149.3,135.8,148.3,236338.7,0.0,1.0
2022-02-18,12.88,13.78,12.41,13.78,3236595,128.8,137.8,124.1,137.8,323659.5,0.0,1.0
2022-02-22,12.34,13.27,11.8281,12.34,2501704,123.4,132.7,118.281,123.4,250170.4,0.0,1.0
2022-02-23,11.16,12.94,11.1,12.69,2594978,111.6,129.4,111.0,126.9,259497.8,0.0,1.0
2022-02-24,12.72,12.79,9.7,9.72,4528032,127.2,127.9,97.0,97.2,452803.2,0.0,1.0
2022-02-25,14.07,14.07,12.65,13.28,3518531,140.7,140.7,126.5,132.8,351853.1,0.0,1.0
2022-02-28,14.65,14.95,13.63,13.76,2909108,146.5,149.5,136.3,137.6,290910.8,0.0,1.0
2022-03-01,13.5,14.7,13.14,14.52,1978641,135.0,147.0,131.4,145.2,197864.1,0.0,1.0
2022-03-02,14.26,14.42,13.05,13.77,1613652,142.6,144.2,130.5,137.7,161365.2,0.0,1.0
2022-03-03,12.9,14.36,12.65,14.36,2698582,129.0,143.6,126.5,143.6,269858.2,0.0,1.0
2022-03-04,11.99,12.96,11.65,12.71,2617607,119.9,129.6,116.5,127.1,261760.7,0.0,1.0
2022-03-07,10.17,12.11,10.12,11.95,3730643,101.7,121.1,101.2,119.5,373064.3,0.0,1.0
2022-03-08,10.26,11.315,9.61,10.07,4304140,102.6,113.15,96.1,100.7,430414,0.0,1.0
2022-03-09,11.72,11.84,10.918,11.23,2337194,117.2,118.4,109.18,112.3,233719.4,0.0,1.0
2022-03-10,11.18,11.31,10.54,11.29,2215464,111.8,113.1,105.4,112.9,221546.4,0.0,1.0
2022-03-11,10.26,11.53,10.25,11.53,2540014,102.6,115.3,102.5,115.3,254001.4,0.0,1.0
2022-03-14,9.28,10.37,9.15,10.01,3269825,92.8,103.7,91.5,100.1,326982.5,0.0,1.0
2022-03-15,10.38,10.47,9.27,9.6,2320904,103.8,104.7,92.7,96.0,232090.4,0.0,1.0
2022-03-16,12.09,12.1,10.72,10.9,4857211,120.9,121.0,107.2,109.0,485721.1,0.0,1.0
2022-03-17,12.89,12.9,11.5217,11.77,2674485,128.9,129.0,115.217,117.7,267448.5,0.0,1.0
2022-03-18,14.19,14.2336,12.58,12.75,3459381,141.9,142.336,125.8,127.5,345938.1,0.0,1.0
2022-03-21,13.9,14.4199,13.19,14.05,3739706,139.0,144.199,131.9,140.5,373970.6,0.0,1.0
2022-03-22,14.86,15.13,13.81,13.87,3460618,148.6,151.3,138.1,138.7,346061.8,0.0,1.0
2022-03-23,13.86,14.81,13.82,14.24,3049729,138.6,148.1,138.2,142.4,304972.9,0.0,1.0
2022-03-24,14.97,15.0,13.82,14.18,2256245,149.7,150.0,138.2,141.8,225624.5,0.0,1.0
2022-03-25,14.79,15.0781,14.08,14.93,2609610,147.9,150.781,140.8,149.3,260961,0.0,1.0
2022-03-28,15.71,15.74,14.61,14.8699,2627424,157.1,157.4,146.1,148.699,262742.4,0.0,1.0
2022-03-29,16.84,17.03,15.73,16.42,3449836,168.4,170.3,157.3,164.2,344983.6,0.0,1.0
2022-03-30,15.84,16.93,15.58,16.78,3285097,158.4,169.3,155.8,167.8,328509.7,0.0,1.0
2022-03-31,14.74,15.76,14.71,15.76,2556956,147.4,157.6,147.1,157.6,255695.6,0.0,1.0
2022-04-01,14.53,15.0199,14.07,14.85,2868127,145.3,150.199,140.7,148.5,286812.7,0.0,1.0
2022-04-04,15.99,16.03,14.74,14.74,3112421,159.9,160.3,147.4,147.4,311242.1,0.0,1.0
2022-04-05,14.54,15.86,14.34,15.82,2567159,145.4,158.6,143.4,158.2,256715.9,0.0,1.0
2022-04-06,13.07,13.789,12.52,13.7,4131290,130.7,137.89,125.2,137.0,413129,0.0,1.0
2022-04-07,12.99,13.35,12.12,12.92,1864661,129.9,133.5,121.2,129.2,186466.1,0.0,1.0
2022-04-08,12.22,12.77,12.18,12.75,2008400,122.2,127.7,121.8,127.5,200840,0.0,1.0
2022-04-11,11.32,11.7681,11.17,11.58,2095785,113.2,117.681,111.7,115.8,209578.5,0.0,1.0
2022-04-12,11.1,12.23,10.91,11.96,3356381,111.0,122.3,109.1,119.6,335638.1,0.0,1.0
2022-04-13,11.6,11.73,10.83,10.95,1788110,116.0,117.3,108.3,109.5,178811,0.0,1.0
2022-04-14,10.53,11.61,10.5,11.61,2444971,105.3,116.1,105.0,116.1,244497.1,0.0,1.0
2022-04-18,10.66,10.9,10.2499,10.45,3252730,106.6,109.0,102.499,104.5,325273,0.0,1.0
2022-04-19,11.54,11.58,10.41,10.59,2469962,115.4,115.8,104.1,105.9,246996.2,0.0,1.0
2022-04-20,9.76,11.01,9.615,10.98,5221281,97.6,110.1,96.15,109.8,522128.1,0.0,1.0
2022-04-21,8.79,10.42,8.66,10.15,6341952,87.9,104.2,86.6,101.5,634195.2,0.0,1.0
2022-04-22,8.08,8.98,8.05,8.81,3819127,80.8,89.8,80.5,88.1,381912.7,0.0,1.0
2022-04-25,8.42,8.4467,7.84,7.91,4735956,84.2,84.467,78.4,79.1,473595.6,0.0,1.0
2022-04-26,7.22,8.22,7.2,8.174,4624216,72.2,82.2,72.0,81.74,462421.6,0.0,1.0
2022-04-27,7.07,7.65,6.96,7.11,3931625,70.7,76.5,69.6,71.1,393162.5,0.0,1.0
2022-04-28,8.26,8.44,7.25,7.67,4772935,82.6,84.4,72.5,76.7,477293.5,0.0,1.0
2022-04-29,7.21,8.35,7.2,7.81,4216178,72.1,83.5,72.0,78.1,421617.8,0.0,1.0
2022-05-02,7.74,7.75,6.84,7.0,4240620,77.4,77.5,68.4,70.0,424062,0.0,1.0
2022-05-03,7.76,7.9858,7.49,7.65,3192707,77.6,79.858,74.9,76.5,319270.7,0.0,1.0
2022-05-04,8.65,8.72,7.18,7.9,5333733,86.5,87.2,71.8,79.0,533373.3,0.0,1.0
2022-05-05,7.08,8.17,6.72,8.17,7827154,70.8,81.7,67.2,81.7,782715.4,0.0,1.0
2022-05-06,6.82,7.27,6.38,6.98,5442401,68.2,72.7,63.8,69.8,544240.1,0.0,1.0
2022-05-09,5.74,6.58,5.625,6.33,5737744,57.4,65.8,56.25,63.3,573774.4,0.0,1.0
2022-05-10,6.01,6.33,5.615,6.18,8938564,60.1,63.3,56.15,61.8,893856.4,0.0,1.0
2022-05-11,5.23,6.32,5.172,5.85,6764701,52.3,63.2,51.72,58.5,676470.1,0.0,1.0
2022-05-12,5.25,5.565,4.6912,4.93,6366828,52.5,55.65,46.912,49.3,636682.8,0.0,1.0
2022-05-13,6.08,6.16,5.4501,5.6,4621561,60.8,61.6,54.501,56.0,462156.1,0.0,1.0
2022-05-16,5.79,6.09,5.71,5.95,3314219,57.9,60.9,57.1,59.5,331421.9,0.0,1.0
2022-05-17,6.38,6.4,5.9,6.2,4513699,63.8,64.0,59.0,62.0,451369.9,0.0,1.0
2022-05-18,5.45,6.235,5.36,6.03,4207546,54.5,62.35,53.6,60.3,420754.6,0.0,1.0
2022-05-19,5.46,5.82,5.28,5.34,3470812,54.6,58.2,52.8,53.4,347081.2,0.0,1.0
2022-05-20,5.32,5.75,4.745,5.67,5572777,53.2,57.5,47.45,56.7,557277.7,0.0,1.0
2022-05-23,5.51,5.54,5.06,5.31,3187072,55.1,55.4,50.6,53.1,318707.2,0.0,1.0
2022-05-24,4.9,5.14,4.62,5.11,5295351,49.0,51.4,46.2,51.1,529535.1,0.0,1.0
2022-05-25,5.18,5.31,4.78,4.79,3522759,51.8,53.1,47.8,47.9,352275.9,0.0,1.0
2022-05-26,5.7,5.81,5.01,5.06,4906041,57.0,58.1,50.1,50.6,490604.1,0.0,1.0
2022-05-27,6.41,6.4192,5.8991,5.9,7938052,64.1,64.192,58.991,59.0,793805.2,0.0,1.0
2022-05-31,6.36,6.63,6.0101,6.44,5964765,63.6,66.3,60.101,64.4,596476.5,0.0,1.0
2022-06-01,6.24,6.8791,6.08,6.63,7031919,62.4,68.791,60.8,66.3,703191.9,0.0,1.0
2022-06-02,7.08,7.11,6.08,6.14,8694438,70.8,71.1,60.8,61.4,869443.8,0.0,1.0
2022-06-03,6.32,6.73,6.21,6.57,6401977,63.2,67.3,62.1,65.7,640197.7,0.0,1.0
2022-06-06,6.37,6.78,6.225,6.65,4580085,63.7,67.8,62.25,66.5,458008.5,0.0,1.0
2022-06-07,6.52,6.57,5.96,6.09,4234010,65.2,65.7,59.6,60.9,423401,0.0,1.0
2022-06-08,6.36,6.6899,6.25,6.41,3404356,63.6,66.899,62.5,64.1,340435.6,0.0,1.0
2022-06-09,5.73,6.49,5.72,6.26,4222854,57.3,64.9,57.2,62.6,422285.4,0.0,1.0
2022-06-10,4.9,5.41,4.83,5.33,9652184,49.0,54.1,48.3,53.3,965218.4,0.0,1.0
2022-06-13,3.96,4.47,3.91,4.3,9284475,39.6,44.7,39.1,43.0,928447.5,0.0,1.0
2022-06-14,3.93,4.09,3.77,4.06,6732942,39.3,40.9,37.7,40.6,673294.2,0.0,1.0
2022-06-15,4.31,4.5,3.9904,4.06,8838301,43.1,45.0,39.904,40.6,883830.1,0.0,1.0
2022-06-16,3.66,3.96,3.54,3.91,6901492,36.6,39.6,35.4,39.1,690149.2,0.0,1.0
2022-06-17,3.78,3.89,3.54,3.63,4794517,37.8,38.9,35.4,36.3,479451.7,0.0,1.0
2022-06-21,4.02,4.23,3.98,3.99,4288664,40.2,42.3,39.8,39.9,428866.4,0.0,1.0
2022-06-22,4.02,4.27,3.89,3.91,5716552,40.2,42.7,38.9,39.1,571655.2,0.0,1.0
2022-06-23,4.22,4.26,3.94,4.12,4550729,42.2,42.6,39.4,41.2,455072.9,0.0,1.0
2022-06-24,4.79,4.81,4.345,4.35,5796073,47.9,48.1,43.45,43.5,579607.3,0.0,1.0
2022-06-27,4.67,4.9299,4.56,4.88,6893670,46.7,49.299,45.6,48.8,689367,0.0,1.0
2022-06-28,4.14,4.81,4.12,4.68,7436387,41.4,48.1,41.2,46.8,743638.7,0.0,1.0
2022-06-29,4.03,4.14,3.87,4.09,3408436,40.3,41.4,38.7,40.9,340843.6,0.0,1.0
2022-06-30,3.82,4.0092,3.59,3.87,7850037,38.2,40.092,35.9,38.7,785003.7,0.0,1.0
2022-07-01,3.8,3.84,3.57,3.72,4431604,38.0,38.4,35.7,37.2,443160.4,0.0,1.0
2022-07-05,4.14,4.14,3.5113,3.6,5763715,41.4,41.4,35.113,36.0,576371.5,0.0,1.0
2022-07-06,4.18,4.29,4.01,4.11,5924147,41.8,42.9,40.1,41.1,592414.7,0.0,1.0
2022-07-07,4.58,4.63,4.27,4.29,8245381,45.8,46.3,42.7,42.9,824538.1,0.0,1.0
2022-07-08,4.58,4.7,4.31,4.39,7353301,45.8,47.0,43.1,43.9,735330.1,0.0,1.0
2022-07-11,4.15,4.43,4.09,4.41,3948923,41.5,44.3,40.9,44.1,394892.3,0.0,1.0
2022-07-12,4.05,4.3,3.97,4.22,5681633,40.5,43.0,39.7,42.2,568163.3,0.0,1.0
2022-07-13,4.04,4.15,3.72,3.77,9673794,40.4,41.5,37.2,37.7,967379.4,0.0,1.0
2022-07-14,4.06,4.13,3.7396,3.94,7490106,40.6,41.3,37.396,39.4,749010.6,0.0,1.0
2022-07-15,4.43,4.43,4.15,4.23,6952577,44.3,44.3,41.5,42.3,695257.7,0.0,1.0
2022-07-18,4.39,4.77,4.32,4.62,9223693,43.9,47.7,43.2,46.2,922369.3,0.0,1.0
2022-07-19,4.89,4.93,4.46,4.6,7345906,48.9,49.3,44.6,46.0,734590.6,0.0,1.0
2022-07-20,5.38,5.43,4.91,4.96,11428586,53.8,54.3,49.1,49.6,1142858.6,0.0,1.0
2022-07-21,5.67,5.683,5.21,5.38,9320720,56.7,56.83,52.1,53.8,932072,0.0,1.0
2022-07-22,5.22,5.6996,5.0901,5.53,9045709,52.2,56.996,50.901,55.3,904570.9,0.0,1.0
2022-07-25,5.03,5.205,4.9,5.18,5092512,50.3,52.05,49.0,51.8,509251.2,0.0,1.0
2022-07-26,4.58,4.92,4.52,4.92,6200843,45.8,49.2,45.2,49.2,620084.3,0.0,1.0
2022-07-27,5.31,5.41,4.8101,4.87,9883441,53.1,54.1,48.101,48.7,988344.1,0.0,1.0
2022-07-28,5.38,5.42,4.94,5.27,10768274,53.8,54.2,49.4,52.7,1076827.4,0.0,1.0
2022-07-29,5.61,5.66,5.25,5.31,7423548,56.1,56.6,52.5,53.1,742354.8,0.0,1.0
2022-08-01,5.7,5.97,5.47,5.54,10757374,57.0,59.7,54.7,55.4,1075737.4,0.0,1.0
2022-08-02,5.71,5.9609,5.463,5.52,7466631,57.1,59.609,54.63,55.2,746663.1,0.0,1.0
2022-08-03,6.23,6.295,5.74,5.76,8589138,62.3,62.95,57.4,57.6,858913.8,0.0,1.0
2022-08-04,6.47,6.5,6.13,6.25,7757555,64.7,65.0,61.3,62.5,775755.5,0.0,1.0
2022-08-05,6.18,6.4899,6.0,6.03,9475003,61.8,64.899,60.0,60.3,947500.3,0.0,1.0
2022-08-08,6.03,6.48,5.92,6.11,7951374,60.3,64.8,59.2,61.1,795137.4,0.0,1.0
2022-08-09,5.6,5.8488,5.43,5.81,5762818,56.0,58.488,54.3,58.1,576281.8,0.0,1.0
2022-08-10,6.28,6.3,5.9,6.13,9028768,62.8,63.0,59.0,61.3,902876.8,0.0,1.0
2022-08-11,6.14,6.69,6.09,6.47,8280760,61.4,66.9,60.9,64.7,828076,0.0,1.0
2022-08-12,6.6,6.61,6.18,6.3,5163947,66.0,66.1,61.8,63.0,516394.7,0.0,1.0
2022-08-15,6.69,6.75,6.45,6.54,5399877,66.9,67.5,64.5,65.4,539987.7,0.0,1.0
2022-08-16,6.57,6.75,6.2766,6.63,6623876,65.7,67.5,62.766,66.3,662387.6,0.0,1.0
2022-08-17,6.19,6.4188,6.02,6.3,5571424,61.9,64.188,60.2,63.0,557142.4,0.0,1.0
2022-08-18,6.32,6.38,6.05,6.18,4695617,63.2,63.8,60.5,61.8,469561.7,0.0,1.0
2022-08-19,5.74,6.1,5.64,6.03,9094067,57.4,61.0,56.4,60.3,909406.7,0.0,1.0
2022-08-22,5.14,5.425,5.07,5.4,6841181,51.4,54.25,50.7,54.0,684118.1,0.0,1.0
2022-08-23,5.09,5.32,5.06,5.09,5087603,50.9,53.2,50.6,50.9,508760.3,0.0,1.0
2022-08-24,5.18,5.29,5.015,5.0799,4267236,51.8,52.9,50.15,50.799,426723.6,0.0,1.0
2022-08-25,5.5,5.5,5.1288,5.17,5605044,55.0,55.0,51.288,51.7,560504.4,0.0,1.0
2022-08-26,4.64,5.52,4.62,5.46,10759478,46.4,55.2,46.2,54.6,1075947.8,0.0,1.0
2022-08-29,4.43,4.6677,4.38,4.49,5657021,44.3,46.677,43.8,44.9,565702.1,0.0,1.0
2022-08-30,4.28,4.58,4.12,4.55,6076412,42.8,45.8,41.2,45.5,607641.2,0.0,1.0
2022-08-31,4.2,4.48,4.1799,4.41,5690559,42.0,44.8,41.799,44.1,569055.9,0.0,1.0
2022-09-01,4.16,4.16,3.75,4.03,7791393,41.6,41.6,37.5,40.3,779139.3,0.0,1.0
2022-09-02,3.94,4.34,3.87,4.29,9701708,39.4,43.4,38.7,42.9,970170.8,0.0,1.0
2022-09-06,3.78,3.97,3.68,3.93,10220935,37.8,39.7,36.8,39.3,1022093.5,0.0,1.0
2022-09-07,3.99,4.04,3.71,3.79,7760525,39.9,40.4,37.1,37.9,776052.5,0.0,1.0
2022-09-08,4.12,4.15,3.8,3.87,7430586,41.2,41.5,38.0,38.7,743058.6,0.0,1.0
2022-09-09,4.5,4.52,4.23,4.23,5506098,45.0,45.2,42.3,42.3,550609.8,0.0,1.0
2022-09-12,4.63,4.66,4.48,4.55,7713143,46.3,46.6,44.8,45.5,771314.3,0.0,1.0
2022-09-13,3.69,4.16,3.65,4.0901,16802394,36.9,41.6,36.5,40.901,1680239.4,0.0,1.0
2022-09-14,3.76,3.78,3.595,3.7,8316976,37.6,37.8,35.95,37.0,831697.6,0.0,1.0
2022-09-15,3.53,3.77,3.4547,3.58,10606907,35.3,37.7,34.547,35.8,1060690.7,0.0,1.0
2022-09-16,3.45,3.45,3.25,3.36,10446209,34.5,34.5,32.5,33.6,1044620.9,0.0,1.0
2022-09-19,3.51,3.51,3.33,3.33,6453460,35.1,35.1,33.3,33.3,645346,0.0,1.0
2022-09-20,3.37,3.49,3.3,3.4,5768224,33.7,34.9,33.0,34.0,576822.4,0.0,1.0
2022-09-21,3.21,3.63,3.2,3.38,13206848,32.1,36.3,32.0,33.8,1320684.8,0.0,1.0
2022-09-22,3.09,3.2,3.035,3.16,8354918,30.9,32.0,30.35,31.6,835491.8,0.0,1.0
2022-09-23,2.92,3.02,2.78,2.99,10499331,29.2,30.2,27.8,29.9,1049933.1,0.0,1.0
2022-09-26,2.81,3.0388,2.8,2.8814,10447298,28.1,30.388,28.0,28.814,1044729.8,0.0,1.0
2022-09-27,2.86,3.02,2.74,2.94,11103620,28.6,30.2,27.4,29.4,1110362,0.0,1.0
2022-09-28,3.02,3.06,2.78,2.82,11038585,30.2,30.6,27.8,28.2,1103858.5,0.0,1.0
2022-09-29,2.73,2.875,2.62,2.87,11451203,27.3,28.75,26.2,28.7,1145120.3,0.0,1.0
2022-09-30,2.61,2.8626,2.6,2.68,9124064,26.1,28.626,26.0,26.8,912406.4,0.0,1.0
2022-10-03,2.79,2.85,2.59,2.66,18194884,27.9,28.5,25.9,26.6,1819488.4,0.0,1.0
2022-10-04,3.07,3.1,2.97,2.98,9667802,30.7,31.0,29.7,29.8,966780.2,0.0,1.0
2022-10-05,3.07,3.1285,2.795,2.92,9197221,30.7,31.285,27.95,29.2,919722.1,0.0,1.0
2022-10-06,3.04,3.17,2.9715,3.03,11486682,30.4,31.7,29.715,30.3,1148668.2,0.0,1.0
2022-10-07,2.58,2.84,2.53,2.82,11258851,25.8,28.4,25.3,28.2,1125885.1,0.0,1.0
2022-10-10,2.44,2.59,2.36,2.58,10465162,24.4,25.9,23.6,25.8,1046516.2,0.0,1.0
2022-10-11,2.33,2.48,2.24,2.37,16324177,23.3,24.8,22.4,23.7,1632417.7,0.0,1.0
2022-10-12,2.33,2.38,2.26,2.32,11308244,23.3,23.8,22.6,23.2,1130824.4,0.0,1.0
2022-10-13,2.52,2.57,2.07,2.11,19382998,25.2,25.7,20.7,21.1,1938299.8,0.0,1.0
2022-10-14,2.28,2.6158,2.26,2.6,14671676,22.8,26.158,22.6,26.0,1467167.6,0.0,1.0
2022-10-17,2.52,2.55,2.4468,2.4468,11145481,25.2,25.5,24.468,24.468,1114548.1,0.0,1.0
2022-10-18,2.55,2.78,2.43,2.76,22330472,25.5,27.8,24.3,27.6,2233047.2,0.0,1.0
2022-10-19,2.63,2.73,2.54,2.54,14951416,26.3,27.3,25.4,25.4,1495141.6,0.0,1.0
2022-10-20,2.61,2.83,2.57,2.6,14254743,26.1,28.3,25.7,26.0,1425474.3,0.0,1.0
2022-10-21,2.83,2.85,2.52,2.55,14132607,28.3,28.5,25.2,25.5,1413260.7,0.0,1.0
2022-10-24,2.89,2.93,2.664,2.83,18701007,28.9,29.3,26.64,28.3,1870100.7,0.0,1.0
2022-10-25,3.1,3.13,2.9144,2.92,15345408,31.0,31.3,29.144,29.2,1534540.8,0.0,1.0
2022-10-26,2.88,3.11,2.8,2.85,17215214,28.8,31.1,28.0,28.5,1721521.4,0.0,1.0
2022-10-27,2.6,2.86,2.58,2.81,19113658,26.0,28.6,25.8,28.1,1911365.8,0.0,1.0
2022-10-28,2.84,2.84,2.57,2.59,14650517,28.4,28.4,25.7,25.9,1465051.7,0.0,1.0
2022-10-31,27.05,28.07,26.33,27.76,787963,27.05,28.07,26.33,27.76,787963,0.0,0.1
2022-11-01,26.07,28.35,26.04,28.13,1023383,26.07,28.35,26.04,28.13,1023383,0.0,1.0
2022-11-02,23.05,27.0999,23.01,26.41,1670574,23.05,27.0999,23.01,26.41,1670574,0.0,1.0
2022-11-03,21.65,23.1,21.38,22.16,1225584,21.65,23.1,21.38,22.16,1225584,0.0,1.0
2022-11-04,22.75,23.52,21.19,23.19,1922885,22.75,23.52,21.19,23.19,1922885,0.0,1.0
2022-11-07,23.69,23.87,22.29,23.15,1003474,23.69,23.87,22.29,23.15,1003474,0.0,1.0
2022-11-08,24.23,25.26,23.0,24.31,1620846,24.23,25.26,23.0,24.31,1620846,0.0,1.0
2022-11-09,22.03,23.755,21.96,23.58,1176693,22.03,23.755,21.96,23.58,1176693,0.0,1.0
2022-11-10,28.33,28.44,25.03,25.7,2502862,28.33,28.44,25.03,25.7,2502862,0.0,1.0
2022-11-11,30.77,31.16,27.67,28.19,1719158,30.77,31.16,27.67,28.19,1719158,0.0,1.0
2022-11-14,30.51,31.98,29.53,30.26,1060470,30.51,31.98,29.53,30.26,1060470,0.0,1.0
2022-11-15,32.42,33.92,31.1,33.18,1769278,32.42,33.92,31.1,33.18,1769278,0.0,1.0
2022-11-16,29.54,31.04,29.07,30.73,1071320,29.54,31.04,29.07,30.73,1071320,0.0,1.0
2022-11-17,29.05,29.59,27.51,27.59,999076,29.05,29.59,27.51,27.59,999076,0.0,1.0
2022-11-18,28.49,30.13,27.58,30.07,1228100,28.49,30.13,27.58,30.07,1228100,0.0,1.0
2022-11-21,26.71,28.0,26.43,27.72,1017585,26.71,28.0,26.43,27.72,1017585,0.0,1.0
2022-11-22,28.42,28.51,26.23,26.93,800860,28.42,28.51,26.23,26.93,800860,0.0,1.0
2022-11-23,29.79,30.02,28.4,28.5,1331388,29.79,30.02,28.4,28.5,1331388,0.0,1.0
2022-11-25,29.01,29.54,28.92,29.25,541817,29.01,29.54,28.92,29.25,541817,0.0,1.0
2022-11-28,27.33,29.02,26.96,28.2,956815,27.33,29.02,26.96,28.2,956815,0.0,1.0
2022-11-29,26.74,27.72,26.32,27.42,1022417,26.74,27.72,26.32,27.42,1022417,0.0,1.0
2022-11-30,31.65,31.68,26.43,26.74,1672177,31.65,31.68,26.43,26.74,1672177,0.0,1.0
2022-12-01,31.24,31.9,30.08,31.41,1363389,31.24,31.9,30.08,31.41,1363389,0.0,1.0
2022-12-02,30.55,30.752,29.22,29.27,1352455,30.55,30.752,29.22,29.27,1352455,0.0,1.0
2022-12-05,28.34,30.28,27.77,29.58,778316,28.34,30.28,27.77,29.58,778316,0.0,1.0
2022-12-06,26.2,28.07,25.65,28.02,772025,26.2,28.07,25.65,28.02,772025,0.0,1.0
2022-12-07,25.57,26.41,25.04,25.57,782594,25.57,26.41,25.04,25.57,782594,0.0,1.0
2022-12-08,26.66,26.9,25.07,25.89,840172,26.66,26.9,25.07,25.89,840172,0.0,1.0
2022-12-09,26.64,27.98,26.27,26.65,835702,26.64,27.98,26.27,26.65,835702,0.0,1.0
2022-12-12,27.34,27.34,25.87,26.31,544863,27.34,27.34,25.87,26.31,544863,0.0,1.0
2022-12-13,28.53,31.59,27.61,30.91,1346327,28.53,31.59,27.61,30.91,1346327,0.0,1.0
2022-12-14,27.63,29.3462,26.6016,28.24,818753,27.63,29.3462,26.6016,28.24,818753,0.0,1.0
2022-12-15,24.4,26.05,23.85,25.88,796980,24.4,26.05,23.85,25.88,796980,0.0,1.0
2022-12-16,23.79,25.21,23.36,24.6,600566,23.79,25.21,23.36,24.6,600566,0.0,1.0
2022-12-19,22.69,23.71,22.21,23.71,628411,22.69,23.71,22.21,23.71,628411,0.0,1.0
2022-12-20,22.35,23.08,21.82,22.0,502849,22.35,23.08,21.82,22.0,502849,0.0,1.0
2022-12-21,23.58,23.97,22.36,22.54,789490,23.58,23.97,22.36,22.54,789490,0.0,1.0
2022-12-22,21.39,22.499,20.04,22.45,1043913,21.39,22.499,20.04,22.45,1043913,0.0,1.0
2022-12-23,21.55,21.79,20.47,21.0,666511,21.55,21.79,20.47,21.0,666511,0.0,1.0
2022-12-27,20.12,21.06,19.935,21.01,1026076,20.12,21.06,19.935,21.01,1026076,0.0,1.0
2022-12-28,19.25,20.56,19.07,19.79,777728,19.25,20.56,19.07,19.79,777728,0.0,1.0
2022-12-29,21.19,21.41,19.8911,20.04,844812,21.19,21.41,19.8911,20.04,844812,0.0,1.0
2022-12-30,21.29,21.29,20.02,20.29,663823,21.29,21.29,20.02,20.29,663823,0.0,1.0
2023-01-03,20.8,22.3,20.22,21.92,971705,20.8,22.3,20.22,21.92,971705,0.0,1.0
2023-01-04,22.08,22.41,20.93,21.87,577658,22.08,22.41,20.93,21.87,577658,0.0,1.0
2023-01-05,20.95,21.56,20.79,21.5,521850,20.95,21.56,20.79,21.5,521850,0.0,1.0
2023-01-06,22.87,23.15,20.17,21.2,956659,22.87,23.15,20.17,21.2,956659,0.0,1.0
2023-01-09,23.91,25.36,23.64,23.8,868557,23.91,25.36,23.64,23.8,868557,0.0,1.0
2023-01-10,24.69,24.73,23.32,23.51,649946,24.69,24.73,23.32,23.51,649946,0.0,1.0
2023-01-11,25.78,25.83,24.459,24.85,704101,25.78,25.83,24.459,24.85,704101,0.0,1.0
2023-01-12,26.72,27.02,24.59,26.26,997974,26.72,27.02,24.59,26.26,997974,0.0,1.0
2023-01-13,26.96,27.0278,25.65,25.65,607808,26.96,27.0278,25.65,25.65,607808,0.0,1.0
2023-01-17,27.12,27.73,26.48,26.92,476811,27.12,27.73,26.48,26.92,476811,0.0,1.0
2023-01-18,26.26,28.18,26.13,27.77,697690,26.26,28.18,26.13,27.77,697690,0.0,1.0
2023-01-19,25.36,26.12,24.86,25.49,338058,25.36,26.12,24.86,25.49,338058,0.0,1.0
2023-01-20,28.3,28.35,25.7883,26.09,578029,28.3,28.35,25.7883,26.09,578029,0.0,1.0
2023-01-23,31.69,32.0,28.8,29.15,963878,31.69,32.0,28.8,29.15,963878,0.0,1.0
2023-01-24,31.29,32.15,30.75,30.78,517299,31.29,32.15,30.75,30.78,517299,0.0,1.0
2023-01-25,31.18,31.53,28.91,29.67,861686,31.18,31.53,28.91,29.67,861686,0.0,1.0
2023-01-26,33.73,33.82,31.8499,33.12,862888,33.73,33.82,31.8499,33.12,862888,0.0,1.0
2023-01-27,35.02,35.83,32.65,32.66,984399,35.02,35.83,32.65,32.66,984399,0.0,1.0
2023-01-30,32.16,34.2,32.15,33.71,648159,32.16,34.2,32.15,33.71,648159,0.0,1.0
2023-01-31,33.65,33.67,31.84,31.84,590194,33.65,33.67,31.84,31.84,590194,0.0,1.0
2023-02-01,37.46,38.36,33.5109,33.75,1251838,37.46,38.36,33.5109,33.75,1251838,0.0,1.0
2023-02-02,42.36,43.84,40.16,40.75,1321097,42.36,43.84,40.16,40.75,1321097,0.0,1.0
2023-02-03,40.27,43.53,38.83,39.0,888505,40.27,43.53,38.83,39.0,888505,0.0,1.0
2023-02-06,38.82,40.2,38.39,38.99,428726,38.82,40.2,38.39,38.99,428726,0.0,1.0
2023-02-07,41.6,42.03,38.21,38.93,784778,41.6,42.03,38.21,38.93,784778,0.0,1.0
2023-02-08,39.41,41.73,39.0,40.85,428479,39.41,41.73,39.0,40.85,428479,0.0,1.0
2023-02-09,38.52,41.714,37.79,41.37,555914,38.52,41.714,37.79,41.37,555914,0.0,1.0
2023-02-10,36.23,37.75,35.3,37.15,530133,36.23,37.75,35.3,37.15,530133,0.0,1.0
2023-02-13,37.98,38.23,35.89,36.79,415258,37.98,38.23,35.89,36.79,415258,0.0,1.0
2023-02-14,39.8,40.145,36.24,37.03,870145,39.8,40.145,36.24,37.03,870145,0.0,1.0
2023-02-15,40.25,40.275,38.1,38.92,600962,40.25,40.275,38.1,38.92,600962,0.0,1.0
2023-02-16,36.79,39.59,36.71,38.1,851348,36.79,39.59,36.71,38.1,851348,0.0,1.0
2023-02-17,35.59,36.14,34.1002,35.78,652230,35.59,36.14,34.1002,35.78,652230,0.0,1.0
2023-02-21,32.5,35.0,32.42,34.16,726254,32.5,35.0,32.42,34.16,726254,0.0,1.0
2023-02-22,32.36,33.57,31.905,32.56,820939,32.36,33.57,31.905,32.56,820939,0.0,1.0
2023-02-23,33.88,34.58,32.27,34.42,886776,33.88,34.58,32.27,34.42,886776,0.0,1.0
2023-02-24,31.73,32.18,30.86,31.71,1032180,31.73,32.18,30.86,31.71,1032180,0.0,1.0
2023-02-27,32.42,33.47,32.19,32.98,814302,32.42,33.47,32.19,32.98,814302,0.0,1.0
2023-02-28,32.54,33.51,32.11,32.16,257593,32.54,33.51,32.11,32.16,257593,0.0,1.0
2023-03-01,31.97,33.13,31.735,32.62,475661,31.97,33.13,31.735,32.62,475661,0.0,1.0
2023-03-02,33.32,33.57,31.48,31.66,313709,33.32,33.57,31.48,31.66,313709,0.0,1.0
2023-03-03,35.59,35.75,33.8424,34.1,538524,35.59,35.75,33.8424,34.1,538524,0.0,1.0
2023-03-06,35.15,37.27,35.09,36.13,490912,35.15,37.27,35.09,36.13,490912,0.0,1.0
2023-03-07,33.97,35.7,33.77,35.23,442881,33.97,35.7,33.77,35.23,442881,0.0,1.0
2023-03-08,34.97,35.06,33.45,34.14,359972,34.97,35.06,33.45,34.14,359972,0.0,1.0
2023-03-09,32.78,36.28,32.49,34.96,513781,32.78,36.28,32.49,34.96,513781,0.0,1.0
2023-03-10,31.45,33.7,31.02,32.91,1140239,31.45,33.7,31.02,32.91,1140239,0.0,1.0
2023-03-13,31.59,32.88,29.4015,30.34,1329199,31.59,32.88,29.4015,30.34,1329199,0.0,1.0
2023-03-14,34.75,34.9758,33.19,33.19,762156,34.75,34.9758,33.19,33.19,762156,0.0,1.0
2023-03-15,35.64,35.78,33.25,33.73,1132654,35.64,35.78,33.25,33.73,1132654,0.0,1.0
2023-03-16,39.98,40.0,35.5601,35.61,1083507,39.98,40.0,35.5601,35.61,1083507,0.0,1.0
2023-03-17,39.3,41.02,38.51,40.1,648123,39.3,41.02,38.51,40.1,648123,0.0,1.0
2023-03-20,39.51,39.63,37.5,38.79,485684,39.51,39.63,37.5,38.79,485684,0.0,1.0
2023-03-21,41.59,41.95,39.66,40.38,515511,41.59,41.95,39.66,40.38,515511,0.0,1.0
2023-03-22,39.52,43.864,39.48,41.84,849444,39.52,43.864,39.48,41.84,849444,0.0,1.0
2023-03-23,40.69,42.6,39.1,39.96,686562,40.69,42.6,39.1,39.96,686562,0.0,1.0
2023-03-24,40.92,40.97,39.38,40.03,440419,40.92,40.97,39.38,40.03,440419,0.0,1.0
2023-03-27,40.36,42.01,39.79,41.3,435140,40.36,42.01,39.79,41.3,435140,0.0,1.0
2023-03-28,39.33,39.87,38.25,39.87,306544,39.33,39.87,38.25,39.87,306544,0.0,1.0
2023-03-29,42.19,42.5,40.77,40.79,514208,42.19,42.5,40.77,40.79,514208,0.0,1.0
2023-03-30,43.78,44.25,43.1101,43.45,550680,43.78,44.25,43.1101,43.45,550680,0.0,1.0
2023-03-31,46.0,46.07,43.57,43.76,540957,46.0,46.07,43.57,43.76,540957,0.0,1.0
2023-04-03,44.87,45.17,43.45,44.62,380690,44.87,45.17,43.45,44.62,380690,0.0,1.0
2023-04-04,44.71,46.02,44.08,45.23,323194,44.71,46.02,44.08,45.23,323194,0.0,1.0
2023-04-05,42.79,43.99,41.68,43.99,362308,42.79,43.99,41.68,43.99,362308,0.0,1.0
2023-04-06,43.36,43.59,40.92,41.77,413011,43.36,43.59,40.92,41.77,413011,0.0,1.0
2023-04-10,42.94,43.14,40.89,41.6,243559,42.94,43.14,40.89,41.6,243559,0.0,1.0
2023-04-11,41.86,43.29,41.63,43.02,212312,41.86,43.29,41.63,43.02,212312,0.0,1.0
2023-04-12,40.03,43.2,39.81,42.84,415899,40.03,43.2,39.81,42.84,415899,0.0,1.0
2023-04-13,42.51,42.75,40.9,40.9,282826,42.51,42.75,40.9,40.9,282826,0.0,1.0
2023-04-14,42.2,43.0,40.91,41.85,289179,42.2,43.0,40.91,41.85,289179,0.0,1.0
2023-04-17,41.95,42.28,40.67,41.53,243405,41.95,42.28,40.67,41.53,243405,0.0,1.0
2023-04-18,41.82,43.24,41.33,42.89,256471,41.82,43.24,41.33,42.89,256471,0.0,1.0
2023-04-19,41.32,41.67,40.0,40.08,225354,41.32,41.67,40.0,40.08,225354,0.0,1.0
2023-04-20,39.96,41.36,39.38,39.68,304078,39.96,41.36,39.38,39.68,304078,0.0,1.0
2023-04-21,40.02,40.2,38.75,39.81,231553,40.02,40.2,38.75,39.81,231553,0.0,1.0
2023-04-24,39.47,40.65,38.39,39.83,229421,39.47,40.65,38.39,39.83,229421,0.0,1.0
2023-04-25,36.4,38.82,36.36,38.74,488291,36.4,38.82,36.36,38.74,488291,0.0,1.0
2023-04-26,36.97,38.38,36.63,37.95,350591,36.97,38.38,36.63,37.95,350591,0.0,1.0
2023-04-27,40.18,40.3855,38.0,38.68,356357,40.18,40.3855,38.0,38.68,356357,0.0,1.0
2023-04-28,41.54,41.58,39.68,40.6,414428,41.54,41.58,39.68,40.6,414428,0.0,1.0
2023-05-01,41.09,41.57,40.37,41.3,171165,41.09,41.57,40.37,41.3,171165,0.0,1.0
2023-05-02,39.39,41.1,38.8,40.82,412210,39.39,41.1,38.8,40.82,412210,0.0,1.0
2023-05-03,38.08,40.17,37.96,38.88,272276,38.08,40.17,37.96,38.88,272276,0.0,1.0
2023-05-04,37.94,39.0,36.98,37.35,274992,37.94,39.0,36.98,37.35,274992,0.0,1.0
2023-05-05,40.25,40.51,38.26,38.52,249320,40.25,40.51,38.26,38.52,249320,0.0,1.0
2023-05-08,40.96,41.1385,39.45,40.05,153050,40.96,41.1385,39.45,40.05,153050,0.0,1.0
2023-05-09,40.27,40.77,40.0,40.11,134589,40.27,40.77,40.0,40.11,134589,0.0,1.0
2023-05-10,41.42,42.17,40.21,41.58,275869,41.42,42.17,40.21,41.58,275869,0.0,1.0
2023-05-11,41.69,42.03,40.64,41.4,157352,41.69,42.03,40.64,41.4,157352,0.0,1.0
2023-05-12,40.55,42.1,39.64,41.96,172795,40.55,42.1,39.64,41.96,172795,0.0,1.0
2023-05-15,41.75,41.82,40.16,40.78,139156,41.75,41.82,40.16,40.78,139156,0.0,1.0
2023-05-16,42.17,42.92,41.1,41.1,162102,42.17,42.92,41.1,41.1,162102,0.0,1.0
2023-05-17,44.6,44.8491,42.46,42.8,271484,44.6,44.8491,42.46,42.8,271484,0.0,1.0
2023-05-18,48.37,48.54,45.0,45.0,473557,48.37,48.54,45.0,45.0,473557,0.0,1.0
2023-05-19,47.86,48.64,47.19,48.29,261156,47.86,48.64,47.19,48.29,261156,0.0,1.0
2023-05-22,48.9,49.43,47.28,47.34,182635,48.9,49.43,47.28,47.34,182635,0.0,1.0
2023-05-23,47.53,49.38,47.381,48.05,173380,47.53,49.38,47.381,48.05,173380,0.0,1.0
2023-05-24,47.31,47.83,45.77,46.34,217587,47.31,47.83,45.77,46.34,217587,0.0,1.0
2023-05-25,51.63,52.4,49.9755,51.58,402533,51.63,52.4,49.9755,51.58,402533,0.0,1.0
2023-05-26,58.13,58.77,52.685,52.73,508024,58.13,58.77,52.685,52.73,508024,0.0,1.0
2023-05-30,60.3,63.31,59.34,62.37,623281,60.3,63.31,59.34,62.37,623281,0.0,1.0
2023-05-31,59.88,60.9,58.4868,58.74,212405,59.88,60.9,58.4868,58.74,212405,0.0,1.0
2023-06-01,61.72,63.01,58.5,58.67,254288,61.72,63.01,58.5,58.67,254288,0.0,1.0
2023-06-02,63.07,64.35,61.82,62.93,379307,63.07,64.35,61.82,62.93,379307,0.0,1.0
2023-06-05,62.13,64.0311,61.5,62.5,181212,62.13,64.0311,61.5,62.5,181212,0.0,1.0
2023-06-06,64.03,64.33,60.8036,61.56,214735,64.03,64.33,60.8036,61.56,214735,0.0,1.0
2023-06-07,60.62,66.41,60.1,65.0,265586,60.62,66.41,60.1,65.0,265586,0.0,1.0
2023-06-08,63.71,63.83,60.67,60.83,222117,63.71,63.83,60.67,60.83,222117,0.0,1.0
2023-06-09,66.09,68.72,65.4,66.31,823330,66.09,68.72,65.4,66.31,823330,0.0,1.0
2023-06-12,70.62,70.71,67.51,67.96,323206,70.62,70.71,67.51,67.96,323206,0.0,1.0
2023-06-13,72.51,73.86,70.23,73.85,395019,72.51,73.86,70.23,73.85,395019,0.0,1.0
2023-06-14,74.61,74.69,70.47,72.1,423484,74.61,74.69,70.47,72.1,423484,0.0,1.0
2023-06-15,76.51,77.79,72.62,72.85,475365,76.51,77.79,72.62,72.85,475365,0.0,1.0
2023-06-16,75.41,79.4,75.09,79.18,372252,75.41,79.4,75.09,79.18,372252,0.0,1.0
2023-06-20,75.22,75.7991,72.32,74.0,193009,75.22,75.7991,72.32,74.0,193009,0.0,1.0
2023-06-21,69.35,75.06,69.03,74.67,287345,69.35,75.06,69.03,74.67,287345,0.0,1.0
2023-06-22,71.06,71.08,67.65,67.8,405648,71.06,71.08,67.65,67.8,405648,0.0,1.0
2023-06-23,69.24,70.52,67.81,68.35,370903,69.24,70.52,67.81,68.35,370903,0.0,1.0
2023-06-26,65.93,71.31,65.84,69.06,157334,65.93,71.31,65.84,69.06,157334,0.0,1.0
2023-06-27,69.81,70.2,66.18,66.62,184177,69.81,70.2,66.18,66.62,184177,0.0,1.0
2023-06-28,70.32,71.8168,67.88,67.88,156501,70.32,71.8168,67.88,67.88,156501,0.0,1.0
2023-06-29,69.14,70.74,68.0,70.74,177589,69.14,70.74,68.0,70.74,177589,0.0,1.0
2023-06-30,71.93,73.0,70.86,70.89,301865,71.93,73.0,70.86,70.89,301865,0.0,1.0
2023-07-03,73.0,73.61,72.03,72.88,111140,73.0,73.61,72.03,72.88,111140,0.0,1.0
2023-07-05,72.73,74.22,72.39,72.44,126119,72.73,74.22,72.39,72.44,126119,0.0,1.0
2023-07-06,70.26,70.42,68.16,69.77,281816,70.26,70.42,68.16,69.77,281816,0.0,1.0
2023-07-07,69.9,72.575,69.77,70.09,251930,69.9,72.575,69.77,70.09,251930,0.0,1.0
2023-07-10,70.64,70.64,68.2,69.71,119241,70.64,70.64,68.2,69.71,119241,0.0,1.0
2023-07-11,72.11,72.28,69.53,71.31,91537,72.11,72.28,69.53,71.31,91537,0.0,1.0
2023-07-12,75.63,75.95,73.27,74.5,238805,75.63,75.95,73.27,74.5,238805,0.0,1.0
2023-07-13,79.55,80.39,77.0,77.8,285964,79.55,80.39,77.0,77.8,285964,0.0,1.0
2023-07-14,78.89,82.69,78.18,80.0,264054,78.89,82.69,78.18,80.0,264054,0.0,1.0
2023-07-17,81.5,82.58,79.07,79.65,137367,81.5,82.58,79.07,79.65,137367,0.0,1.0
2023-07-18,83.76,84.6,79.46,81.04,171188,83.76,84.6,79.46,81.04,171188,0.0,1.0
2023-07-19,84.18,86.4,83.5,85.62,198655,84.18,86.4,83.5,85.62,198655,0.0,1.0
2023-07-20,75.03,81.03,74.2401,79.96,311109,75.03,81.03,74.2401,79.96,311109,0.0,1.0
2023-07-21,74.73,77.31,74.26,77.01,260598,74.73,77.31,74.26,77.01,260598,0.0,1.0
2023-07-24,75.0,75.52,73.2202,75.04,160894,75.0,75.52,73.2202,75.04,160894,0.0,1.0
2023-07-25,76.73,77.86,75.34,75.65,117983,76.73,77.86,75.34,75.65,117983,0.0,1.0
2023-07-26,76.14,77.5,73.97,76.06,103197,76.14,77.5,73.97,76.06,103197,0.0,1.0
2023-07-27,76.9,81.88,76.08,81.0,278005,76.9,81.88,76.08,81.0,278005,0.0,1.0
2023-07-28,82.49,83.1563,79.42,80.03,239807,82.49,83.1563,79.42,80.03,239807,0.0,1.0
2023-07-31,83.33,83.9499,81.93,83.0,107931,83.33,83.9499,81.93,83.0,107931,0.0,1.0
2023-08-01,83.31,83.8687,81.05,82.45,82534,83.31,83.8687,81.05,82.45,82534,0.0,1.0
2023-08-02,75.65,80.36,73.84,80.36,210025,75.65,80.36,73.84,80.36,210025,0.0,1.0
2023-08-03,74.86,76.24,72.48,72.48,161607,74.86,76.24,72.48,72.48,161607,0.0,1.0
2023-08-04,75.93,79.55,75.42,76.7,253556,75.93,79.55,75.42,76.7,253556,0.0,1.0
2023-08-07,77.38,77.56,74.9,77.14,134010,77.38,77.56,74.9,77.14,134010,0.0,1.0
2023-08-08,74.29,75.16,72.25,75.01,131810,74.29,75.16,72.25,75.01,131810,0.0,1.0
2023-08-09,69.54,74.56,69.0,74.56,139848,69.54,74.56,69.0,74.56,139848,0.0,1.0
2023-08-10,69.57,73.42,68.51,71.2,431532,69.57,73.42,68.51,71.2,431532,0.0,1.0
2023-08-11,67.24,68.77,66.26,67.65,315220,67.24,68.77,66.26,67.65,315220,0.0,1.0
2023-08-14,71.66,71.66,65.71,66.24,137652,71.66,71.66,65.71,66.24,137652,0.0,1.0
2023-08-15,68.37,71.24,68.02,71.24,104122,68.37,71.24,68.02,71.24,104122,0.0,1.0
2023-08-16,64.78,68.3253,64.74,67.48,117585,64.78,68.3253,64.74,67.48,117585,0.0,1.0
2023-08-17,62.05,65.63,61.75,65.5,260129,62.05,65.63,61.75,65.5,260129,0.0,1.0
2023-08-18,61.56,62.2863,58.95,59.2,495316,61.56,62.2863,58.95,59.2,495316,0.0,1.0
2023-08-21,66.09,66.28,62.3,62.56,157751,66.09,66.28,62.3,62.56,157751,0.0,1.0
2023-08-22,65.11,68.28,64.668,68.07,106938,65.11,68.28,64.668,68.07,106938,0.0,1.0
2023-08-23,69.49,70.08,65.27,65.44,228223,69.49,70.08,65.27,65.44,228223,0.0,1.0
2023-08-24,63.49,72.33,63.45,72.26,186198,63.49,72.33,63.45,72.26,186198,0.0,1.0
2023-08-25,65.21,66.64,61.44,63.76,314850,65.21,66.64,61.44,63.76,314850,0.0,1.0
2023-08-28,67.06,67.84,65.14,67.08,159654,67.06,67.84,65.14,67.08,159654,0.0,1.0
2023-08-29,72.3,72.73,66.28,66.3,234994,72.3,72.73,66.28,66.3,234994,0.0,1.0
2023-08-30,73.76,74.43,71.02,72.31,213915,73.76,74.43,71.02,72.31,213915,0.0,1.0
2023-08-31,76.12,77.37,74.5,74.5,230222,76.12,77.37,74.5,74.5,230222,0.0,1.0
2023-09-01,75.96,78.17,74.8801,77.77,320379,75.96,78.17,74.8801,77.77,320379,0.0,1.0
2023-09-05,77.35,78.5544,74.79,75.43,175129,77.35,78.5544,74.79,75.43,175129,0.0,1.0
2023-09-06,75.28,77.115,73.35,76.65,146629,75.28,77.115,73.35,76.65,146629,0.0,1.0
2023-09-07,73.43,73.82,70.65,71.41,267233,73.43,73.82,70.65,71.41,267233,0.0,1.0
2023-09-08,73.25,75.3,72.62,73.6,205609,73.25,75.3,72.62,73.6,205609,0.0,1.0
2023-09-11,76.91,77.28,73.95,76.19,131640,76.91,77.28,73.95,76.19,131640,0.0,1.0
2023-09-12,73.95,77.565,73.87,75.19,79864,73.95,77.565,73.87,75.19,79864,0.0,1.0
2023-09-13,75.0,76.47,73.68,74.36,98892,75.0,76.47,73.68,74.36,98892,0.0,1.0
2023-09-14,76.1,77.01,74.36,76.56,226729,76.1,77.01,74.36,76.56,226729,0.0,1.0
2023-09-15,70.89,75.09,70.15,75.01,219993,70.89,75.09,70.15,75.01,219993,0.0,1.0
2023-09-18,70.89,71.7,69.41,69.77,66935,70.89,71.7,69.41,69.77,66935,0.0,1.0
2023-09-19,70.22,71.12,68.46,70.03,113333,70.22,71.12,68.46,70.03,113333,0.0,1.0
2023-09-20,65.95,71.4598,65.79,70.71,112699,65.95,71.4598,65.79,70.71,112699,0.0,1.0
2023-09-21,61.55,64.03,61.51,62.86,272427,61.55,64.03,61.51,62.86,272427,0.0,1.0
2023-09-22,61.24,63.8196,60.97,62.75,197398,61.24,63.8196,60.97,62.75,197398,0.0,1.0
2023-09-25,62.51,62.58,59.8771,60.56,121788,62.51,62.58,59.8771,60.56,121788,0.0,1.0
2023-09-26,59.62,61.5799,58.96,61.02,167399,59.62,61.5799,58.96,61.02,167399,0.0,1.0
2023-09-27,59.99,61.19,57.69,60.25,179054,59.99,61.19,57.69,60.25,179054,0.0,1.0
2023-09-28,61.54,62.955,58.2,58.97,157123,61.54,62.955,58.2,58.97,157123,0.0,1.0
2023-09-29,62.53,65.11,61.78,63.64,204775,62.53,65.11,61.78,63.64,204775,0.0,1.0
2023-10-02,64.53,65.37,61.93,62.1,113613,64.53,65.37,61.93,62.1,113613,0.0,1.0
2023-10-03,61.2,65.44,60.0407,62.93,155470,61.2,65.44,60.0407,62.93,155470,0.0,1.0
2023-10-04,64.01,64.38,61.44,61.87,118601,64.01,64.38,61.44,61.87,118601,0.0,1.0
2023-10-05,63.9,64.4181,61.63,63.89,150357,63.9,64.4181,61.63,63.89,150357,0.0,1.0
2023-10-06,67.74,68.4948,61.6,62.36,248624,67.74,68.4948,61.6,62.36,248624,0.0,1.0
2023-10-09,68.34,68.72,64.91,65.77,120580,68.34,68.72,64.91,65.77,120580,0.0,1.0
2023-10-10,68.86,71.02,67.71,68.21,170367,68.86,71.02,67.71,68.21,170367,0.0,1.0
2023-10-11,70.58,71.0199,68.71,69.76,112090,70.58,71.0199,68.71,69.76,112090,0.0,1.0
2023-10-12,70.63,73.3494,68.96,71.1,177694,70.63,73.3494,68.96,71.1,177694,0.0,1.0
2023-10-13,66.21,71.0,65.9,70.77,195896,66.21,71.0,65.9,70.77,195896,0.0,1.0
2023-10-16,69.01,69.6,66.7,67.05,106615,69.01,69.6,66.7,67.05,106615,0.0,1.0
2023-10-17,67.85,68.8803,63.8114,65.97,133214,67.85,68.8803,63.8114,65.97,133214,0.0,1.0
2023-10-18,64.42,67.3599,63.65,65.69,99012,64.42,67.3599,63.65,65.69,99012,0.0,1.0
2023-10-19,64.53,67.78,63.99,66.9,272127,64.53,67.78,63.99,66.9,272127,0.0,1.0
2023-10-20,61.23,64.96,61.06,64.37,221628,61.23,64.96,61.06,64.37,221628,0.0,1.0
2023-10-23,61.58,63.97,58.85,60.1,148906,61.58,63.97,58.85,60.1,148906,0.0,1.0
2023-10-24,63.91,64.13,61.5001,62.7,108582,63.91,64.13,61.5001,62.7,108582,0.0,1.0
2023-10-25,57.27,62.49,56.71,62.26,181824,57.27,62.49,56.71,62.26,181824,0.0,1.0
2023-10-26,53.43,57.74,52.2204,56.74,275626,53.43,57.74,52.2204,56.74,275626,0.0,1.0
2023-10-27,56.06,57.55,55.28,56.04,299352,56.06,57.55,55.28,56.04,299352,0.0,1.0
2023-10-30,58.05,59.1299,56.47,57.35,151606,58.05,59.1299,56.47,57.35,151606,0.0,1.0
2023-10-31,59.16,59.31,56.34,58.05,66312,59.16,59.31,56.34,58.05,66312,0.0,1.0
2023-11-01,64.33,64.44,59.79,59.79,165112,64.33,64.44,59.79,59.79,165112,0.0,1.0
2023-11-02,67.91,68.335,66.0,67.33,308237,67.91,68.335,66.0,67.33,308237,0.0,1.0
2023-11-03,70.79,71.63,68.6997,69.07,271967,70.79,71.63,68.6997,69.07,271967,0.0,1.0
2023-11-06,71.68,72.33,69.7401,71.36,132772,71.68,72.33,69.7401,71.36,132772,0.0,1.0
2023-11-07,74.46,75.09,71.66,72.25,128721,74.46,75.09,71.66,72.25,128721,0.0,1.0
2023-11-08,74.65,75.4,72.91,74.72,128303,74.65,75.4,72.91,74.72,128303,0.0,1.0
2023-11-09,73.23,76.88,72.95,75.46,222878,73.23,76.88,72.95,75.46,222878,0.0,1.0
2023-11-10,79.31,79.6088,74.0,74.62,249040,79.31,79.6088,74.0,74.62,249040,0.0,1.0
2023-11-13,78.71,79.67,76.6,78.02,127907,78.71,79.67,76.6,78.02,127907,0.0,1.0
2023-11-14,84.33,85.12,82.63,83.24,274544,84.33,85.12,82.63,83.24,274544,0.0,1.0
2023-11-15,84.76,85.83,83.28,85.83,190039,84.76,85.83,83.28,85.83,190039,0.0,1.0
2023-11-16,86.49,86.7661,83.45,84.09,159619,86.49,86.7661,83.45,84.09,159619,0.0,1.0
2023-11-17,87.15,87.7465,84.85,85.92,121225,87.15,87.7465,84.85,85.92,121225,0.0,1.0
2023-11-20,90.54,91.2,87.0,87.02,138473,90.54,91.2,87.0,87.02,138473,0.0,1.0
2023-11-21,88.35,89.26,86.9501,88.44,141889,88.35,89.26,86.9501,88.44,141889,0.0,1.0
2023-11-22,89.0,92.0,88.4015,89.52,216766,89.0,92.0,88.4015,89.52,216766,0.0,1.0
2023-11-24,88.17,89.05,87.46,88.46,53682,88.17,89.05,87.46,88.46,53682,0.0,1.0
2023-11-27,88.34,90.45,87.63,88.03,108526,88.34,90.45,87.63,88.03,108526,0.0,1.0
2023-11-28,88.76,88.85,85.96,86.52,130583,88.76,88.85,85.96,86.52,130583,0.0,1.0
2023-11-29,88.84,92.3788,88.55,91.13,149347,88.84,92.3788,88.55,91.13,149347,0.0,1.0
2023-11-30,88.06,90.56,85.69,90.32,213535,88.06,90.56,85.69,90.32,213535,0.0,1.0
2023-12-01,87.8,88.49,85.24,86.35,363300,87.8,88.49,85.24,86.35,363300,0.0,1.0
2023-12-04,82.93,84.39,80.44,84.21,195731,82.93,84.39,80.44,84.21,195731,0.0,1.0
2023-12-05,83.89,84.73,81.14,81.2,136554,83.89,84.73,81.14,81.2,136554,0.0,1.0
2023-12-06,81.43,86.66,81.09,86.45,166250,81.43,86.66,81.09,86.45,166250,0.0,1.0
2023-12-07,86.94,87.38,83.39,83.39,216602,86.94,87.38,83.39,83.39,216602,0.0,1.0
2023-12-08,88.96,89.16,85.51,85.51,236596,88.96,89.16,85.51,85.51,236596,0.0,1.0
2023-12-11,91.95,92.5599,88.52,89.35,139910,91.95,92.5599,88.52,89.35,139910,0.0,1.0
2023-12-12,94.81,94.86,90.8,90.87,160422,94.81,94.86,90.8,90.87,160422,0.0,1.0
2023-12-13,97.3,98.3827,94.053,94.93,212697,97.3,98.3827,94.053,94.93,212697,0.0,1.0
2023-12-14,97.44,99.34,94.6,97.6,302837,97.44,99.34,94.6,97.6,302837,0.0,1.0
2023-12-15,99.96,101.24,97.33,97.33,233085,99.96,101.24,97.33,97.33,233085,0.0,1.0
2023-12-18,103.23,104.2299,99.93,100.29,167828,103.23,104.2299,99.93,100.29,167828,0.0,1.0
2023-12-19,105.27,105.37,103.3262,103.45,112994,105.27,105.37,103.3262,103.45,112994,0.0,1.0
2023-12-20,99.63,106.685,99.49,104.62,188291,99.63,106.685,99.49,104.62,188291,0.0,1.0
2023-12-21,105.08,105.6228,102.2,104.45,273581,105.08,105.6228,102.2,104.45,273581,0.0,1.0
2023-12-22,105.0,106.75,103.65,106.5,272030,105.0,106.75,103.65,106.5,272030,0.0,1.0
2023-12-26,107.7,108.07,105.81,106.05,123313,107.7,108.07,105.81,106.05,123313,0.0,1.0
2023-12-27,108.27,109.18,107.025,108.39,102204,108.27,109.18,107.025,108.39,102204,0.0,1.0
2023-12-28,107.36,109.34,107.03,108.89,161906,107.36,109.34,107.03,108.89,161906,0.0,1.0
2023-12-29,105.22,107.96,103.67,107.51,241612,105.22,107.96,103.67,107.51,241612,0.0,1.0
2024-01-02,96.56,101.79,94.41,101.49,243430,96.56,101.79,94.41,101.49,243430,0.0,1.0
2024-01-03,93.18,95.08,92.73,93.32,172445,93.18,95.08,92.73,93.32,172445,0.0,1.0
2024-01-04,91.97,94.71,91.55,92.0,239103,91.97,94.71,91.55,92.0,239103,0.0,1.0
2024-01-05,92.75,94.62,91.38,92.0,199982,92.75,94.62,91.38,92.0,199982,0.0,1.0
2024-01-08,100.57,100.7159,93.84,93.84,159431,100.57,100.7159,93.84,93.84,159431,0.0,1.0
2024-01-09,101.83,103.2,98.21,98.37,103087,101.83,103.2,98.21,98.37,103087,0.0,1.0
2024-01-10,104.6,105.49,101.6324,102.81,118003,104.6,105.49,101.6324,102.81,118003,0.0,1.0
2024-01-11,106.75,108.66,101.75,106.79,472840,106.75,108.66,101.75,106.79,472840,0.0,1.0
2024-01-12,105.61,108.24,104.9401,106.87,440487,105.61,108.24,104.9401,106.87,440487,0.0,1.0
2024-01-16,108.14,109.744,105.2775,105.61,194231,108.14,109.744,105.2775,105.61,194231,0.0,1.0
2024-01-17,106.42,106.62,100.96,105.88,180926,106.42,106.62,100.96,105.88,180926,0.0,1.0
2024-01-18,110.76,112.07,107.33,110.15,346596,110.76,112.07,107.33,110.15,346596,0.0,1.0
2024-01-19,118.95,119.17,111.94,113.58,492701,118.95,119.17,111.94,113.58,492701,0.0,1.0
2024-01-22,118.75,123.46,117.6727,122.04,248071,118.75,123.46,117.6727,122.04,248071,0.0,1.0
2024-01-23,119.3,119.6,116.65,119.48,136786,119.3,119.6,116.65,119.48,136786,0.0,1.0
2024-01-24,125.41,129.99,123.7419,125.0,281571,125.41,129.99,123.7419,125.0,281571,0.0,1.0
2024-01-25,125.54,128.98,122.41,127.34,252559,125.54,128.98,122.41,127.34,252559,0.0,1.0
2024-01-26,121.29,124.247,120.28,121.12,256694,121.29,124.247,120.28,121.12,256694,0.0,1.0
2024-01-29,126.34,126.4528,121.69,122.34,164337,126.34,126.4528,121.69,122.34,164337,0.0,1.0
2024-01-30,122.26,126.65,121.29,125.94,103739,122.26,126.65,121.29,125.94,103739,0.0,1.0
2024-01-31,114.36,120.05,113.7212,115.89,208859,114.36,120.05,113.7212,115.89,208859,0.0,1.0
2024-02-01,118.5,118.8199,115.01,116.23,203266,118.5,118.8199,115.01,116.23,203266,0.0,1.0
2024-02-02,128.52,129.5,121.7,122.73,285825,128.52,129.5,121.7,122.73,285825,0.0,1.0
2024-02-05,128.02,129.99,123.37,128.82,167876,128.02,129.99,123.37,128.82,167876,0.0,1.0
2024-02-06,123.86,128.94,121.07,127.88,120074,123.86,128.94,121.07,127.88,120074,0.0,1.0
2024-02-07,130.58,130.93,125.7908,126.61,171324,130.58,130.93,125.7908,126.61,171324,0.0,1.0
2024-02-08,130.84,132.83,129.82,130.78,139579,130.84,132.83,129.82,130.78,139579,0.0,1.0
2024-02-09,136.03,136.88,131.71,132.56,301300,136.03,136.88,131.71,132.56,301300,0.0,1.0
2024-02-12,132.91,138.8,132.0,136.27,134867,132.91,138.8,132.0,136.27,134867,0.0,1.0
2024-02-13,126.44,130.043,121.79,123.29,192548,126.44,130.043,121.79,123.29,192548,0.0,1.0
2024-02-14,132.76,133.24,128.275,130.29,119538,132.76,133.24,128.275,130.29,119538,0.0,1.0
2024-02-15,133.51,134.11,129.99,133.45,348389,133.51,134.11,129.99,133.45,348389,0.0,1.0
2024-02-16,127.26,133.9,126.88,133.9,289169,127.26,133.9,126.88,133.9,289169,0.0,1.0
2024-02-20,123.15,126.37,118.52,124.08,148708,123.15,126.37,118.52,124.08,148708,0.0,1.0
2024-02-21,115.02,115.74,111.05,114.98,179524,115.02,115.74,111.05,114.98,179524,0.0,1.0
2024-02-22,127.91,129.17,123.8,125.45,270329,127.91,129.17,123.8,125.45,270329,0.0,1.0
2024-02-23,127.28,131.95,125.45,130.45,174574,127.28,131.95,125.45,130.45,174574,0.0,1.0
2024-02-26,130.54,134.1,129.5,130.48,97439,130.54,134.1,129.5,130.48,97439,0.0,1.0
2024-02-27,132.78,134.01,129.662,134.01,78311,132.78,134.01,129.662,134.01,78311,0.0,1.0
2024-02-28,129.95,131.3885,128.32,130.22,67923,129.95,131.3885,128.32,130.22,67923,0.0,1.0
2024-02-29,136.47,137.29,130.94,133.14,152477,136.47,137.29,130.94,133.14,152477,0.0,1.0
2024-03-01,145.13,146.15,138.13,138.13,245103,145.13,146.15,138.13,138.13,245103,0.0,1.0
2024-03-04,143.54,147.31,142.74,145.77,141683,143.54,147.31,142.74,145.77,141683,0.0,1.0
2024-03-05,132.73,138.23,129.42,138.1,200422,132.73,138.23,129.42,138.1,200422,0.0,1.0
2024-03-06,134.48,138.04,132.0,137.69,122685,134.48,138.04,132.0,137.69,122685,0.0,1.0
2024-03-07,143.05,144.1699,136.43,138.89,200151,143.05,144.1699,136.43,138.89,200151,0.0,1.0
2024-03-08,135.4,149.66,134.065,145.03,269677,135.4,149.66,134.065,145.03,269677,0.0,1.0
2024-03-11,131.99,135.0,129.76,132.15,103058,131.99,135.0,129.76,132.15,103058,0.0,1.0
2024-03-12,139.58,139.7,130.1,135.07,97587,139.58,139.7,130.1,135.07,97587,0.0,1.0
2024-03-13,133.75,136.67,132.85,136.67,79350,133.75,136.67,132.85,136.67,79350,0.0,1.0
2024-03-14,130.86,135.45,127.9316,134.08,145431,130.86,135.45,127.9316,134.08,145431,0.0,1.0
2024-03-15,124.06,127.28,123.3643,124.35,159677,124.06,127.28,123.3643,124.35,159677,0.0,1.0
2024-03-18,129.92,132.14,128.5,130.54,88812,129.92,132.14,128.5,130.54,88812,0.0,1.0
2024-03-19,129.13,129.37,122.68,126.32,81341,129.13,129.37,122.68,126.32,81341,0.0,1.0
2024-03-20,133.64,134.4199,128.115,130.82,108899,133.64,134.4199,128.115,130.82,108899,0.0,1.0
2024-03-21,138.09,143.05,138.0,142.96,163360,138.09,143.05,138.0,142.96,163360,0.0,1.0
2024-03-22,139.29,140.68,136.28,136.93,138947,139.29,140.68,136.28,136.93,138947,0.0,1.0
2024-03-25,139.89,142.15,134.492,135.01,67532,139.89,142.15,134.492,135.01,67532,0.0,1.0
2024-03-26,139.73,144.48,139.5,142.84,87709,139.73,144.48,139.5,142.84,87709,0.0,1.0
2024-03-27,139.12,143.2361,135.87,143.19,133471,139.12,143.2361,135.87,143.19,133471,0.0,1.0
2024-03-28,137.69,139.3,137.04,138.67,293199,137.69,139.3,137.04,138.67,293199,0.0,1.0
2024-04-01,141.28,144.46,138.25,138.25,65813,141.28,144.46,138.25,138.25,65813,0.0,1.0
2024-04-02,137.51,137.66,132.3973,134.3,72466,137.51,137.66,132.3973,134.3,72466,0.0,1.0
2024-04-03,138.9,139.88,133.54,133.54,71222,138.9,139.88,133.54,133.54,71222,0.0,1.0
2024-04-04,129.51,143.5999,129.5,142.36,213764,129.51,143.5999,129.5,142.36,213764,0.0,1.0
2024-04-05,133.47,136.08,128.77,131.18,242990,133.47,136.08,128.77,131.18,242990,0.0,1.0
2024-04-08,133.24,136.16,132.45,135.92,50151,133.24,136.16,132.45,135.92,50151,0.0,1.0
2024-04-09,134.85,136.4165,129.895,135.61,76929,134.85,136.4165,129.895,135.61,76929,0.0,1.0
2024-04-10,132.49,133.37,129.572,129.89,125904,132.49,133.37,129.572,129.89,125904,0.0,1.0
2024-04-11,140.0,140.6987,131.35,134.34,163111,140.0,140.6987,131.35,134.34,163111,0.0,1.0
2024-04-12,130.99,135.69,129.71,134.96,270744,130.99,135.69,129.71,134.96,270744,0.0,1.0
2024-04-15,121.95,132.52,121.35,132.52,153566,121.95,132.52,121.35,132.52,153566,0.0,1.0
2024-04-16,122.94,125.14,120.0,120.75,93890,122.94,125.14,120.0,120.75,93890,0.0,1.0
2024-04-17,117.23,125.0999,116.5,125.05,93160,117.23,125.0999,116.5,125.05,93160,0.0,1.0
2024-04-18,113.85,119.0,113.48,117.16,225695,113.85,119.0,113.48,117.16,225695,0.0,1.0
2024-04-19,102.08,110.86,100.55,110.65,345299,102.08,110.86,100.55,110.65,345299,0.0,1.0
2024-04-22,104.88,106.385,100.1614,104.08,154548,104.88,106.385,100.1614,104.08,154548,0.0,1.0
2024-04-23,111.02,111.84,106.13,106.94,116496,111.02,111.84,106.13,106.94,116496,0.0,1.0
2024-04-24,112.76,116.55,109.89,116.11,139150,112.76,116.55,109.89,116.11,139150,0.0,1.0
2024-04-25,111.66,112.35,102.35,103.29,208241,111.66,112.35,102.35,103.29,208241,0.0,1.0
2024-04-26,116.39,117.45,111.91,113.88,271860,116.39,117.45,111.91,113.88,271860,0.0,1.0
2024-04-29,119.17,120.1818,116.45,119.87,99937,119.17,120.1818,116.45,119.87,99937,0.0,1.0
2024-04-30,111.33,119.0,111.195,116.96,79584,111.33,119.0,111.195,116.96,79584,0.0,1.0
2024-05-01,107.04,115.05,105.44,108.51,140086,107.04,115.05,105.44,108.51,140086,0.0,1.0
2024-05-02,111.79,112.17,105.82,110.16,233256,111.79,112.17,105.82,110.16,233256,0.0,1.0
2024-05-03,118.61,119.28,115.45,117.52,231266,118.61,119.28,115.45,117.52,231266,0.0,1.0
2024-05-06,125.51,125.51,120.68,121.59,85235,125.51,125.51,120.68,121.59,85235,0.0,1.0
2024-05-07,124.33,126.6601,123.62,125.36,58089,124.33,126.6601,123.62,125.36,58089,0.0,1.0
2024-05-08,123.64,124.99,120.75,120.75,29876,123.64,124.99,120.75,120.75,29876,0.0,1.0
2024-05-09,121.39,123.06,119.95,122.75,132738,121.39,123.06,119.95,122.75,132738,0.0,1.0
2024-05-10,121.73,125.65,120.54,123.31,202941,121.73,125.65,120.54,123.31,202941,0.0,1.0
2024-05-13,123.64,124.22,122.08,123.29,46193,123.64,124.22,122.08,123.29,46193,0.0,1.0
2024-05-14,126.79,127.25,122.7,122.7,59924,126.79,127.25,122.7,122.7,59924,0.0,1.0
2024-05-15,133.95,134.26,127.04,129.61,128948,133.95,134.26,127.04,129.61,128948,0.0,1.0
2024-05-16,133.55,136.79,133.55,134.58,174658,133.55,136.79,133.55,134.58,174658,0.0,1.0
2024-05-17,133.53,135.7306,131.45,134.93,99697,133.53,135.7306,131.45,134.93,99697,0.0,1.0
2024-05-20,137.33,137.7799,134.23,134.23,56068,137.33,137.7799,134.23,134.23,56068,0.0,1.0
2024-05-21,137.18,137.4,132.55,132.61,45679,137.18,137.4,132.55,132.61,45679,0.0,1.0
2024-05-22,135.28,138.36,132.2774,137.46,66970,135.28,138.36,132.2774,137.46,66970,0.0,1.0
2024-05-23,132.14,141.23,129.56,140.94,400968,132.14,141.23,129.56,140.94,400968,0.0,1.0
2024-05-24,137.5,138.87,132.5231,133.08,683738,137.5,138.87,132.5231,133.08,683738,0.0,1.0
2024-05-28,140.64,141.0,135.79,139.33,87634,140.64,141.0,135.79,139.33,87634,0.0,1.0
2024-05-29,138.37,140.19,136.0,136.11,66715,138.37,140.19,136.0,136.11,66715,0.0,1.0
2024-05-30,125.91,132.0,123.2701,131.93,128404,125.91,132.0,123.2701,131.93,128404,0.0,1.0
2024-05-31,125.71,126.3,116.3,126.3,301077,125.71,126.3,116.3,126.3,301077,0.0,1.0
2024-06-03,126.81,129.57,122.0,129.2,78883,126.81,129.57,122.0,129.2,78883,0.0,1.0
2024-06-04,126.25,127.32,123.965,126.66,51860,126.25,127.32,123.965,126.66,51860,0.0,1.0
2024-06-05,136.13,136.13,128.5967,129.8,103362,136.13,136.13,128.5967,129.8,103362,0.0,1.0
2024-06-06,135.97,137.85,134.4,136.64,92665,135.97,137.85,134.4,136.64,92665,0.0,1.0
2024-06-07,136.94,139.41,134.82,135.69,252716,136.94,139.41,134.82,135.69,252716,0.0,1.0
2024-06-10,138.01,138.52,134.34,134.47,59612,138.01,138.52,134.34,134.47,59612,0.0,1.0
2024-06-11,140.84,141.0,135.01,138.0,81625,140.84,141.0,135.01,138.0,81625,0.0,1.0
2024-06-12,146.43,149.0,144.23,145.43,128556,146.43,149.0,144.23,145.43,128556,0.0,1.0
2024-06-13,150.81,154.0,148.92,153.39,101952,150.81,154.0,148.92,153.39,101952,0.0,1.0
2024-06-14,156.54,157.76,153.59,154.94,200589,156.54,157.76,153.59,154.94,200589,0.0,1.0
2024-06-17,162.69,165.15,155.01,158.13,148139,162.69,165.15,155.01,158.13,148139,0.0,1.0
2024-06-18,162.23,164.6345,160.5605,163.45,60763,162.23,164.6345,160.5605,163.45,60763,0.0,1.0
2024-06-20,158.03,165.67,155.61,165.02,101863,158.03,165.67,155.61,165.02,101863,0.0,1.0
2024-06-21,157.58,160.0391,153.6,156.97,136004,157.58,160.0391,153.6,156.97,136004,0.0,1.0
2024-06-24,150.31,158.61,150.0,156.22,60786,150.31,158.61,150.0,156.22,60786,0.0,1.0
2024-06-25,156.0,156.4,150.01,152.3,41539,156.0,156.4,150.01,152.3,41539,0.0,1.0
2024-06-26,160.24,160.48,156.09,156.09,46206,160.24,160.48,156.09,156.09,46206,0.0,1.0
2024-06-27,163.43,164.5,159.19,159.19,63838,163.43,164.5,159.19,159.19,63838,0.0,1.0
2024-06-28,161.5,170.86,160.38,164.5,150443,161.5,170.86,160.38,164.5,150443,0.0,1.0
2024-07-01,165.84,166.4945,157.65,162.03,68935,165.84,166.4945,157.65,162.03,68935,0.0,1.0
2024-07-02,174.07,174.11,165.15,165.24,98617,174.07,174.11,165.15,165.24,98617,0.0,1.0
2024-07-03,181.17,181.66,173.9,174.15,104307,181.17,181.66,173.9,174.15,104307,0.0,1.0
2024-07-05,188.82,189.07,181.92,183.85,245169,188.82,189.07,181.92,183.85,245169,0.0,1.0
2024-07-08,190.91,191.99,187.06,189.53,109990,190.91,191.99,187.06,189.53,109990,0.0,1.0
2024-07-09,191.71,195.94,189.75,193.54,64905,191.71,195.94,189.75,193.54,64905,0.0,1.0
2024-07-10,198.59,199.1101,191.83,194.62,81187,198.59,199.1101,191.83,194.62,81187,0.0,1.0
2024-07-11,179.19,197.96,176.01,197.74,185702,179.19,197.96,176.01,197.74,185702,0.0,1.0
2024-07-12,182.54,188.37,176.75,177.65,129003,182.54,188.37,176.75,177.65,129003,0.0,1.0
2024-07-15,183.96,191.2311,180.85,185.52,80675,183.96,191.2311,180.85,185.52,80675,0.0,1.0
2024-07-16,180.79,185.5,176.326,184.415,72348,180.79,185.5,176.326,184.415,72348,0.0,1.0
2024-07-17,162.35,172.07,161.436,172.07,132393,162.35,172.07,161.436,172.07,132393,0.0,1.0
2024-07-18,159.46,166.97,155.467,166.97,90377,159.46,166.97,155.467,166.97,90377,0.0,1.0
2024-07-19,152.38,160.38,151.25,158.96,112374,152.38,160.38,151.25,158.96,112374,0.0,1.0
2024-07-22,160.93,162.129,155.74,158.22,91100,160.93,162.129,155.74,158.22,91100,0.0,1.0
2024-07-23,159.78,164.575,159.39,160.82,55654,159.78,164.575,159.39,160.82,55654,0.0,1.0
2024-07-24,137.63,150.36,137.0,149.36,146424,137.63,150.36,137.0,149.36,146424,0.0,1.0
2024-07-25,132.84,142.92,127.26,137.68,144070,132.84,142.92,127.26,137.68,144070,0.0,1.0
2024-07-26,137.11,140.17,133.83,137.33,185919,137.11,140.17,133.83,137.33,185919,0.0,1.0
2024-07-29,136.4,141.7999,135.12,140.0,65320,136.4,141.7999,135.12,140.0,65320,0.0,1.0
2024-07-30,129.02,138.6801,125.0,138.17,100501,129.02,138.6801,125.0,138.17,100501,0.0,1.0
2024-07-31,142.31,143.9045,137.97,139.44,80521,142.31,143.9045,137.97,139.44,80521,0.0,1.0
2024-08-01,128.89,147.53,124.7101,143.62,144571,128.89,147.53,124.7101,143.62,144571,0.0,1.0
2024-08-02,111.71,115.415,106.0991,113.85,335808,111.71,115.415,106.0991,113.85,335808,0.0,1.0
2024-08-05,100.23,105.59,85.47,87.0,292391,100.23,105.59,85.47,87.0,292391,0.0,1.0
2024-08-06,102.4,106.94,97.4616,101.83,200843,102.4,106.94,97.4616,101.83,200843,0.0,1.0
2024-08-07,98.06,110.25,97.92,108.26,195834,98.06,110.25,97.92,108.26,195834,0.0,1.0
2024-08-08,110.12,110.19,100.2,103.49,145653,110.12,110.19,100.2,103.49,145653,0.0,1.0
2024-08-09,112.6,113.49,107.93,107.93,252978,112.6,113.49,107.93,107.93,252978,0.0,1.0
2024-08-12,113.16,115.3,110.245,112.87,127138,113.16,115.3,110.245,112.87,127138,0.0,1.0
2024-08-13,122.36,122.38,116.03,116.15,96504,122.36,122.38,116.03,116.15,96504,0.0,1.0
2024-08-14,123.24,125.51,118.89,124.17,84858,123.24,125.51,118.89,124.17,84858,0.0,1.0
2024-08-15,134.34,134.73,127.87,127.87,113916,134.34,134.73,127.87,127.87,113916,0.0,1.0
2024-08-16,134.77,136.14,131.56,132.2,182033,134.77,136.14,131.56,132.2,182033,0.0,1.0
2024-08-19,142.14,142.14,134.096,134.66,84333,142.14,142.14,134.096,134.66,84333,0.0,1.0
2024-08-20,142.69,146.385,141.4557,142.29,76670,142.69,146.385,141.4557,142.29,76670,0.0,1.0
2024-08-21,143.57,145.365,140.245,142.0,61495,143.57,145.365,140.245,142.0,61495,0.0,1.0
2024-08-22,132.7,146.09,132.0,145.98,110513,132.7,146.09,132.0,145.98,110513,0.0,1.0
2024-08-23,137.49,140.6356,132.39,136.26,236877,137.49,140.6356,132.39,136.26,236877,0.0,1.0
2024-08-26,131.72,137.58,129.0435,135.98,79944,131.72,137.58,129.0435,135.98,79944,0.0,1.0
2024-08-27,131.67,132.47,127.5,128.83,76492,131.67,132.47,127.5,128.83,76492,0.0,1.0
2024-08-28,125.52,131.46,122.43,130.8,89630,125.52,131.46,122.43,130.8,89630,0.0,1.0
2024-08-29,126.16,133.5,125.0,129.06,94444,126.16,133.5,125.0,129.06,94444,0.0,1.0
2024-08-30,133.17,133.42,127.73,130.57,257819,133.17,133.42,127.73,130.57,257819,0.0,1.0
2024-09-03,116.64,129.66,115.25,129.64,168190,116.64,129.66,115.25,129.64,168190,0.0,1.0
2024-09-04,116.43,120.17,113.4486,113.88,76174,116.43,120.17,113.4486,113.88,76174,0.0,1.0
2024-09-05,117.8,122.3899,114.5,114.5,87223,117.8,122.3899,114.5,114.5,87223,0.0,1.0
2024-09-06,105.67,117.69,104.68,117.21,213628,105.67,117.69,104.68,117.21,213628,0.0,1.0
2024-09-09,109.89,110.7259,106.549,109.36,136839,109.89,110.7259,106.549,109.36,136839,0.0,1.0
2024-09-10,114.27,114.72,108.3701,111.9,114756,114.27,114.72,108.3701,111.9,114756,0.0,1.0
2024-09-11,122.38,123.215,107.63,115.45,166426,122.38,123.215,107.63,115.45,166426,0.0,1.0
2024-09-12,126.1,127.2,120.5501,122.07,109670,126.1,127.2,120.5501,122.07,109670,0.0,1.0
2024-09-13,126.99,127.61,123.8099,124.01,225071,126.99,127.61,123.8099,124.01,225071,0.0,1.0
2024-09-16,125.11,125.5,121.8,124.86,64701,125.11,125.5,121.8,124.86,64701,0.0,1.0
2024-09-17,125.68,130.0,124.26,128.98,93197,125.68,130.0,124.26,128.98,93197,0.0,1.0
2024-09-18,121.93,128.22,121.5,126.48,193020,121.93,128.22,121.5,126.48,193020,0.0,1.0
2024-09-19,133.71,136.0,129.8,131.32,216162,133.71,136.0,129.8,131.32,216162,0.0,1.0
2024-09-20,134.8,136.83,128.6726,133.18,129410,134.8,136.83,128.6726,133.18,129410,0.0,1.0
2024-09-23,137.75,138.99,136.27,136.99,87893,137.75,138.99,136.27,136.99,87893,0.0,1.0
2024-09-24,141.48,142.3786,135.405,140.26,98136,141.48,142.3786,135.405,140.26,98136,0.0,1.0
2024-09-25,144.82,146.47,141.5712,142.0,82785,144.82,146.47,141.5712,142.0,82785,0.0,1.0
2024-09-26,151.47,156.75,146.3201,156.37,136889,151.47,156.75,146.3201,156.37,136889,0.0,1.0
2024-09-27,147.64,152.34,146.77,152.34,122400,147.64,152.34,146.77,152.34,122400,0.0,1.0
2024-09-30,146.86,147.85,141.4451,145.57,70776,146.86,147.85,141.4451,145.57,70776,0.0,1.0
2024-10-01,138.41,147.17,134.95,147.17,153755,138.41,147.17,134.95,147.17,153755,0.0,1.0
2024-10-02,138.81,141.62,135.3,137.4,63697,138.81,141.62,135.3,137.4,63697,0.0,1.0
2024-10-03,139.92,143.3043,136.51,136.51,74857,139.92,143.3043,136.51,136.51,74857,0.0,1.0
2024-10-04,146.77,147.06,141.5,146.38,139524,146.77,147.06,141.5,146.38,139524,0.0,1.0
2024-10-07,140.84,145.47,139.49,145.26,57805,140.84,145.47,139.49,145.26,57805,0.0,1.0
2024-10-08,147.88,148.5,141.57,142.01,58328,147.88,148.5,141.57,142.01,58328,0.0,1.0
2024-10-09,148.58,149.08,144.23,147.37,63106,148.58,149.08,144.23,147.37,63106,0.0,1.0
2024-10-10,148.72,151.195,143.9,145.96,45474,148.72,151.195,143.9,145.96,45474,0.0,1.0
2024-10-11,147.0,148.37,144.47,144.89,93432,147.0,148.37,144.47,144.89,93432,0.0,1.0
2024-10-14,150.25,152.2299,148.49,149.33,57612,150.25,152.2299,148.49,149.33,57612,0.0,1.0
2024-10-15,142.82,150.8,139.97,150.8,67104,142.82,150.8,139.97,150.8,67104,0.0,1.0
2024-10-16,143.26,143.6741,138.74,143.1805,45643,143.26,143.6741,138.74,143.1805,45643,0.0,1.0
2024-10-17,144.47,149.11,144.04,149.11,63178,144.47,149.11,144.04,149.11,63178,0.0,1.0
2024-10-18,147.87,149.29,146.76,148.33,105619,147.87,149.29,146.76,148.33,105619,0.0,1.0
2024-10-21,148.87,148.89,143.6,145.72,92681,148.87,148.89,143.6,145.72,92681,0.0,1.0
2024-10-22,147.59,149.06,145.03,146.48,48403,147.59,149.06,145.03,146.48,48403,0.0,1.0
2024-10-23,138.42,145.53,134.845,145.5,90894,138.42,145.53,134.845,145.5,90894,0.0,1.0
2024-10-24,146.0,146.5658,142.2879,144.31,63815,146.0,146.5658,142.2879,144.31,63815,0.0,1.0
2024-10-25,150.74,155.6,148.62,148.81,169450,150.74,155.6,148.62,148.81,169450,0.0,1.0
2024-10-28,151.23,155.0,151.1,153.47,86318,151.23,155.0,151.1,153.47,86318,0.0,1.0
2024-10-29,157.68,158.95,150.1,151.67,81525,157.68,158.95,150.1,151.67,81525,0.0,1.0
2024-10-30,149.62,156.3499,149.58,154.53,78296,149.62,156.3499,149.58,154.53,78296,0.0,1.0
2024-10-31,135.91,145.92,135.38,145.92,101061,135.91,145.92,135.38,145.92,101061,0.0,1.0
2024-11-01,140.46,143.49,138.01,139.23,86817,140.46,143.49,138.01,139.23,86817,0.0,1.0
2024-11-04,137.94,141.83,135.78,139.4,65291,137.94,141.83,135.78,139.4,65291,0.0,1.0
2024-11-05,145.1,145.3449,139.99,139.99,47137,145.1,145.3449,139.99,139.99,47137,0.0,1.0
2024-11-06,162.63,163.415,154.12,155.87,144254,162.63,163.415,154.12,155.87,144254,0.0,1.0
2024-11-07,172.77,173.34,166.8,166.85,124918,172.77,173.34,166.8,166.85,124918,0.0,1.0
2024-11-08,174.02,175.32,170.97,171.5,135053,174.02,175.32,170.97,171.5,135053,0.0,1.0
2024-11-11,175.9,177.75,170.2701,176.73,134362,175.9,177.75,170.2701,176.73,134362,0.0,1.0
2024-11-12,171.51,174.77,168.1,173.56,78085,171.51,174.77,168.1,173.56,78085,0.0,1.0
2024-11-13,170.65,174.0671,168.81,171.53,65106,170.65,174.0671,168.81,171.53,65106,0.0,1.0
2024-11-14,166.03,172.89,165.0,171.72,52037,166.03,172.89,165.0,171.72,52037,0.0,1.0
2024-11-15,154.51,160.295,152.3601,160.17,156048,154.51,160.295,152.3601,160.17,156048,0.0,1.0
2024-11-18,159.48,160.95,155.8301,157.38,55591,159.48,160.95,155.8301,157.38,55591,0.0,1.0
2024-11-19,163.44,164.25,156.34,156.49,57987,163.44,164.25,156.34,156.49,57987,0.0,1.0
2024-11-20,160.26,163.65,154.4151,163.65,108144,160.26,163.65,154.4151,163.65,108144,0.0,1.0
2024-11-21,161.85,164.75,154.0,163.65,99096,161.85,164.75,154.0,163.65,99096,0.0,1.0
2024-11-22,163.11,163.14,159.25,160.23,78476,163.11,163.14,159.25,160.23,78476,0.0,1.0
2024-11-25,163.3,170.44,162.13263,167.6,65120,163.3,170.44,162.13263,167.6,65120,0.0,1.0
2024-11-26,164.06,166.08,161.73,165.4,39952,164.06,166.08,161.73,165.4,39952,0.0,1.0
2024-11-27,157.13,161.68,151.99,161.68,74186,157.13,161.68,151.99,161.68,74186,0.0,1.0
2024-11-29,161.7,162.29,156.7,157.19,49365,161.7,162.29,156.7,157.19,49365,0.0,1.0
2024-12-02,168.74,171.6249,163.79,164.15,86860,168.74,171.6249,163.79,164.15,86860,0.0,1.0
2024-12-03,169.46,169.78,166.6795,166.88,43846,169.46,169.78,166.6795,166.88,43846,0.0,1.0
2024-12-04,179.94,180.105,175.23,176.82,116705,179.94,180.105,175.23,176.82,116705,0.0,1.0
2024-12-05,177.2,181.08,177.01,180.39,67664,177.2,181.08,177.01,180.39,67664,0.0,1.0
2024-12-06,183.9,184.055,178.82,178.98,104451,183.9,184.055,178.82,178.98,104451,0.0,1.0
2024-12-09,179.67,184.42,177.3126,182.21,67171,179.67,184.42,177.3126,182.21,67171,0.0,1.0
2024-12-10,175.97,184.02,173.691,182.4219,63881,175.97,184.02,173.691,182.4219,63881,0.0,1.0
2024-12-11,189.57,190.335,180.7,180.89,104437,189.57,190.335,180.7,180.89,104437,0.0,1.0
2024-12-12,180.88,183.77,180.6401,183.49,48934,180.88,183.77,180.6401,183.49,48934,0.0,1.0
2024-12-13,188.08,191.725,182.48,188.5,141372,188.08,191.725,182.48,188.5,141372,0.0,1.0
2024-12-16,201.97,203.32,191.7769,192.48,116822,201.97,203.32,191.7769,192.48,116822,0.0,1.0
2024-12-17,198.97,201.04,196.0,199.52,78706,198.97,201.04,196.0,199.52,78706,0.0,1.0
2024-12-18,174.5,200.27,170.74,198.82,131792,174.5,200.27,170.74,198.82,131792,0.0,1.0
2024-12-19,166.36,176.71,165.03,176.71,104945,166.36,176.71,165.03,176.71,104945,0.0,1.0
2024-12-20,170.24,177.32,159.93,161.22,182948,170.24,177.32,159.93,161.22,182948,0.0,1.0
2024-12-23,177.98,179.0,169.25,173.48,79525,177.98,179.0,169.25,173.48,79525,0.0,1.0
2024-12-24,186.2,186.4,180.49,181.2,57426,186.2,186.4,180.49,181.2,57426,0.0,1.0
2024-12-26,185.16,187.69,181.44,184.87,73595,185.16,187.69,181.44,184.87,73595,0.0,1.0
2024-12-27,176.69,182.13,169.71,181.51,407085,176.69,182.13,169.71,181.51,407085,0.0,1.0
2024-12-30,167.83,172.4,163.58,166.49,118391,167.83,172.4,163.58,166.49,118391,0.0,1.0
2024-12-31,162.13,169.8765,161.0,169.12,87733,162.13,169.8765,161.0,169.12,87733,0.0,1.0
2025-01-02,161.19,167.26,155.53,164.56,100320,161.19,167.26,155.53,164.56,100320,0.0,1.0
2025-01-03,169.84,170.75,161.53,163.34,122348,169.84,170.75,161.53,163.34,122348,0.0,1.0
2025-01-06,176.96,182.0,173.9661,177.86,87800,176.96,182.0,173.9661,177.86,87800,0.0,1.0
2025-01-07,166.36,180.0,164.08,179.135,107002,166.36,180.0,164.08,179.135,107002,0.0,1.0
2025-01-08,162.2,165.34,157.57,164.29,111407,162.2,165.34,157.57,164.29,111407,0.0,1.0
2025-01-10,152.07,156.51,146.595,155.82,283921,152.07,156.51,146.595,155.82,283921,0.0,1.0
2025-01-13,149.14,149.69,142.9,143.4,88680,149.14,149.69,142.9,143.4,88680,0.0,1.0
2025-01-14,148.34,154.936,144.8,154.16,92743,148.34,154.936,144.8,154.16,92743,0.0,1.0
2025-01-15,161.64,162.32,153.9277,156.89,88941,161.64,162.32,153.9277,156.89,88941,0.0,1.0
2025-01-16,157.48,164.33,157.48,164.25,47473,157.48,164.33,157.48,164.25,47473,0.0,1.0
2025-01-17,169.07,171.28,164.54,169.05,198373,169.07,171.28,164.54,169.05,198373,0.0,1.0
2025-01-21,173.83,175.6399,166.96,174.11,115700,173.83,175.6399,166.96,174.11,115700,0.0,1.0
2025-01-22,183.61,187.1599,181.37,183.06,102561,183.61,187.1599,181.37,183.06,102561,0.0,1.0
2025-01-23,184.41,184.43,179.0,179.5,58801,184.41,184.43,179.0,179.5,58801,0.0,1.0
2025-01-24,181.57,187.0151,180.0,185.94,50602,181.57,187.0151,180.0,185.94,50602,0.0,1.0
2025-01-27,160.0,167.0,153.915,158.53,173051,160.0,167.0,153.915,158.53,173051,0.0,1.0
2025-01-28,169.13,171.0,157.141,163.01,95331,169.13,171.0,157.141,163.01,95331,0.0,1.0
2025-01-29,167.25,168.919,162.4601,167.58,69025,167.25,168.919,162.4601,167.58,69025,0.0,1.0
2025-01-30,170.03,172.0199,163.8812,169.87,143071,170.03,172.0199,163.8812,169.87,143071,0.0,1.0
2025-01-31,168.13,178.305,167.0,172.92,163970,168.13,178.305,167.0,172.92,163970,0.0,1.0
2025-02-03,163.21,166.11,155.5,157.63,173678,163.21,166.11,155.5,157.63,173678,0.0,1.0
2025-02-04,179.03,179.4899,172.15,172.82,115884,179.03,179.4899,172.15,172.82,115884,0.0,1.0
2025-02-05,176.71,176.71,170.37,172.16,54838,176.71,176.71,170.37,172.16,54838,0.0,1.0
2025-02-06,180.11,180.35,173.91,175.35,62487,180.11,180.35,173.91,175.35,62487,0.0,1.0
2025-02-07,172.15,182.76,171.7356,179.99,167255,172.15,182.76,171.7356,179.99,167255,0.0,1.0
2025-02-10,182.0,183.2,175.32,175.32,111761,182.0,183.2,175.32,175.32,111761,0.0,1.0
2025-02-11,179.93,183.78,178.05,178.05,75196,179.93,183.78,178.05,178.05,75196,0.0,1.0
2025-02-12,185.09,185.7,173.57,174.83,162174,185.09,185.7,173.57,174.83,162174,0.0,1.0
2025-02-13,194.56,194.71,186.38,187.13,120251,194.56,194.71,186.38,187.13,120251,0.0,1.0
2025-02-14,197.05,198.25,192.27,196.34,195747,197.05,198.25,192.27,196.34,195747,0.0,1.0
2025-02-18,206.23,206.23,197.66,201.52,119670,206.23,206.23,197.66,201.52,119670,0.0,1.0
2025-02-19,195.64,202.48,193.3375,201.59,70851,195.64,202.48,193.3375,201.59,70851,0.0,1.0
2025-02-20,189.64,191.4978,178.3301,190.21,87862,189.64,191.4978,178.3301,190.21,87862,0.0,1.0
2025-02-21,172.3,190.59,170.84,190.59,167454,172.3,190.59,170.84,190.59,167454,0.0,1.0
2025-02-24,159.96,173.54,158.5,172.71,136575,159.96,173.54,158.5,172.71,136575,0.0,1.0
2025-02-25,148.6,158.39,143.9151,158.39,156489,148.6,158.39,143.9151,158.39,156489,0.0,1.0
2025-02-26,152.57,157.61,149.54,152.63,113096,152.57,157.61,149.54,152.63,113096,0.0,1.0
2025-02-27,136.16,157.71,135.88,155.08,171294,136.16,157.71,135.88,155.08,171294,0.0,1.0
2025-02-28,142.94,142.94,129.5968,133.62,165050,142.94,142.94,129.5968,133.62,165050,0.0,1.0
2025-03-03,130.58,148.88,126.6399,147.64,178353,130.58,148.88,126.6399,147.64,178353,0.0,1.0
2025-03-04,128.8,136.88,117.8,124.41,211498,128.8,136.88,117.8,124.41,211498,0.0,1.0
2025-03-05,135.76,136.36,125.29,130.62,210937,135.76,136.36,125.29,130.62,210937,0.0,1.0
2025-03-06,120.63,132.1,118.23,126.5,260913,120.63,132.1,118.23,126.5,260913,0.0,1.0
2025-03-07,124.35,125.56,112.65,118.79,254010,124.35,125.56,112.65,118.79,254010,0.0,1.0
2025-03-10,105.31,115.61,101.37,114.97,245187,105.31,115.61,101.37,114.97,245187,0.0,1.0
2025-03-11,108.03,113.35,103.56,104.77,189348,108.03,113.35,103.56,104.77,189348,0.0,1.0
2025-03-12,118.33,120.22,112.1684,117.37,218949,118.33,120.22,112.1684,117.37,218949,0.0,1.0
2025-03-13,109.86,117.81,107.81,117.81,172099,109.86,117.81,107.81,117.81,172099,0.0,1.0
2025-03-14,120.54,121.1,114.26,115.18,217874,120.54,121.1,114.26,115.18,217874,0.0,1.0
2025-03-17,123.63,126.43,119.8,120.87,107653,123.63,126.43,119.8,120.87,107653,0.0,1.0
2025-03-18,116.05,119.43,113.38,119.43,161092,116.05,119.43,113.38,119.43,161092,0.0,1.0
2025-03-19,119.43,123.6,114.17,116.62,143191,119.43,123.6,114.17,116.62,143191,0.0,1.0
2025-03-20,119.21,123.87,115.65,116.2,129967,119.21,123.87,115.65,116.2,129967,0.0,1.0
2025-03-21,120.49,120.71,112.6401,114.0,171266,120.49,120.71,112.6401,114.0,171266,0.0,1.0
2025-03-24,131.22,131.9,126.742,127.3,126754,131.22,131.9,126.742,127.3,126754,0.0,1.0
2025-03-25,134.23,134.53,130.89,132.13,211678,134.23,134.53,130.89,132.13,211678,0.0,1.0
2025-03-26,122.0,133.81,119.61,132.98,161975,122.0,133.81,119.61,132.98,161975,0.0,1.0
2025-03-27,118.34,123.07,116.38,118.82,122050,118.34,123.07,116.38,118.82,122050,0.0,1.0
2025-03-28,106.17,116.93,104.6624,116.02,240697,106.17,116.93,104.6624,116.02,240697,0.0,1.0
2025-03-31,104.21,104.65,92.92,97.74,207667,104.21,104.65,92.92,97.74,207667,0.0,1.0
2025-04-01,107.11,107.685,100.32,103.09,166846,107.11,107.685,100.32,103.09,166846,0.0,1.0
2025-04-02,109.46,112.69,99.9632,100.47,233111,109.46,112.69,99.9632,100.47,233111,0.0,1.0
2025-04-03,88.14,95.59,88.02,92.0,311480,88.14,95.59,88.02,92.0,311480,0.0,1.0
2025-04-04,69.06,80.2151,67.68,78.35,885202,69.06,80.2151,67.68,78.35,885202,0.0,1.0
2025-04-07,70.45,80.9599,57.0,59.39,735978,70.45,80.9599,57.0,59.39,735978,0.0,1.0
2025-04-08,66.07,83.0,62.4,80.52,569952,66.07,83.0,62.4,80.52,569952,0.0,1.0
2025-04-09,94.5,96.705,66.645,67.04,832709,94.5,96.705,66.645,67.04,832709,0.0,1.0
2025-04-10,79.31,86.8,70.7857,85.08,441292,79.31,86.8,70.7857,85.08,441292,0.0,1.0
2025-04-11,83.44,83.47,75.75,78.56,368018,83.44,83.47,75.75,78.56,368018,0.0,1.0
2025-04-14,84.6,91.51,82.15,91.51,362311,84.6,91.51,82.15,91.51,362311,0.0,1.0
2025-04-15,85.86,88.515,84.67,84.93,207659,85.86,88.515,84.67,84.93,207659,0.0,1.0
2025-04-16,76.6,81.37,71.37,78.6,309420,76.6,81.37,71.37,78.6,309420,0.0,1.0
2025-04-17,75.4,78.25,73.56,78.25,177655,75.4,78.25,73.56,78.25,177655,0.0,1.0
2025-04-21,69.25,72.59,66.1697,71.34,233255,69.25,72.59,66.1697,71.34,233255,0.0,1.0
2025-04-22,75.62,77.5,71.5,72.02,316699,75.62,77.5,71.5,72.02,316699,0.0,1.0
2025-04-23,83.6,88.63,82.7101,85.62,518409,83.6,88.63,82.7101,85.62,518409,0.0,1.0
2025-04-24,94.0,94.15,86.0,86.0,276749,94.0,94.15,86.0,86.0,276749,0.0,1.0
2025-04-25,99.63,100.485,92.74,93.4,365338,99.63,100.485,92.74,93.4,365338,0.0,1.0
2025-04-28,99.54,102.0154,93.99,99.87,170528,99.54,102.0154,93.99,99.87,170528,0.0,1.0
2025-04-29,100.45,101.46,96.98,97.75,207006,100.45,101.46,96.98,97.75,207006,0.0,1.0
2025-04-30,100.49,100.8047,90.12,92.83,212188,100.49,100.8047,90.12,92.83,212188,0.0,1.0
2025-05-01,103.55,109.34,103.51,107.2,200817,103.55,109.34,103.51,107.2,200817,0.0,1.0
2025-05-02,111.01,113.0,107.14,108.3,288736,111.01,113.0,107.14,108.3,288736,0.0,1.0
2025-05-05,108.52,111.0,107.33,107.33,145916,108.52,111.0,107.33,107.33,145916,0.0,1.0
2025-05-06,103.37,105.31,100.43,102.0,184259,103.37,105.31,100.43,102.0,184259,0.0,1.0
2025-05-07,106.19,107.0472,100.17,104.18,175839,106.19,107.0472,100.17,104.18,175839,0.0,1.0
2025-05-08,111.36,115.0,108.21,110.59,279457,111.36,115.0,108.21,110.59,279457,0.0,1.0
2025-05-09,112.11,114.5908,110.13,113.56,226455,112.11,114.5908,110.13,113.56,226455,0.0,1.0
2025-05-12,127.7,128.65,123.2,128.23,341973,127.7,128.65,123.2,128.23,341973,0.0,1.0
2025-05-13,139.09,140.6078,129.8001,130.0,232956,139.09,140.6078,129.8001,130.0,232956,0.0,1.0
2025-05-14,143.41,145.83,140.425,142.0,175934,143.41,145.83,140.425,142.0,175934,0.0,1.0
2025-05-15,140.7,143.53,136.3885,139.85,241624,140.7,143.53,136.3885,139.85,241624,0.0,1.0
2025-05-16,144.07,144.72,139.75,144.72,235334,144.07,144.72,139.75,144.72,235334,0.0,1.0
2025-05-19,142.15,142.705,135.68,135.68,192354,142.15,142.705,135.68,135.68,192354,0.0,1.0
2025-05-20,140.26,141.52,137.0,140.72,149965,140.26,141.52,137.0,140.72,149965,0.0,1.0
2025-05-21,134.02,144.6,132.08,137.07,285450,134.02,144.6,132.08,137.07,285450,0.0,1.0
2025-05-22,135.04,139.37,133.31,134.73,244450,135.04,139.37,133.31,134.73,244450,0.0,1.0
2025-05-23,130.1,133.18,127.3,128.33,540880,130.1,133.18,127.3,128.33,540880,0.0,1.0
2025-05-27,139.92,140.57,134.48,135.8,199454,139.92,140.57,134.48,135.8,199454,0.0,1.0
2025-05-28,138.76,142.35,137.8801,141.18,153062,138.76,142.35,137.8801,141.18,153062,0.0,1.0
2025-05-29,138.49,144.15,135.96,144.15,220832,138.49,144.15,135.96,144.15,220832,0.0,1.0
2025-05-30,136.75,138.14,129.13,137.48,332455,136.75,138.14,129.13,137.48,332455,0.0,1.0
2025-06-02,140.35,140.6541,134.015,135.998,192876,140.35,140.6541,134.015,135.998,192876,0.0,1.0
2025-06-03,145.34,147.0,139.23,141.5,192371,145.34,147.0,139.23,141.5,192371,0.0,1.0
2025-06-04,146.85,147.8,142.0,146.1,178396,146.85,147.8,142.0,146.1,178396,0.0,1.0
2025-06-05,140.78,151.7,138.0,148.47,425624,140.78,151.7,138.0,148.47,425624,0.0,1.0
2025-06-06,145.78,147.84,144.85,145.64,296857,145.78,147.84,144.85,145.64,296857,0.0,1.0
2025-06-09,150.12,150.73,145.58,146.54,176389,150.12,150.73,145.58,146.54,176389,0.0,1.0
2025-06-10,155.55,156.25,149.03,150.5,211612,155.55,156.25,149.03,150.5,211612,0.0,1.0
2025-06-11,153.87,158.63,151.37,157.93,253574,153.87,158.63,151.37,157.93,253574,0.0,1.0
2025-06-12,152.88,155.22,151.0,151.59,154239,152.88,155.22,151.0,151.59,154239,0.0,1.0
2025-06-13,146.63,151.4,144.3533,145.77,506799,146.63,151.4,144.3533,145.77,506799,0.0,1.0
2025-06-16,157.19,158.035,151.29,151.49,303783,157.19,158.035,151.29,151.49,303783,0.0,1.0
2025-06-17,152.71,158.67,151.83,155.41,277553,152.71,158.67,151.83,155.41,277553,0.0,1.0
2025-06-18,154.13,157.44,152.23,153.88,193457,154.13,157.44,152.23,153.88,193457,0.0,1.0
2025-06-20,151.66,159.12,149.1301,157.13,504840,151.66,159.12,149.1301,157.13,504840,0.0,1.0
2025-06-23,156.34,157.4,148.655,151.95,340358,156.34,157.4,148.655,151.95,340358,0.0,1.0
2025-06-24,168.02,169.2899,162.53,162.95,233234,168.02,169.2899,162.53,162.95,233234,0.0,1.0
2025-06-25,169.98,173.47,168.0,171.52,127197,169.98,173.47,168.0,171.52,127197,0.0,1.0
2025-06-26,174.72,175.36,170.68,173.27,141142,174.72,175.36,170.68,173.27,141142,0.0,1.0
2025-06-27,174.7,179.3,170.01,176.18,316067,174.7,179.3,170.01,176.18,316067,0.0,1.0
2025-06-30,176.38,179.37,174.76,179.37,144429,176.38,179.37,174.76,179.37,144429,0.0,1.0
2025-07-01,164.34,172.35,162.5,172.21,225893,164.34,172.35,162.5,172.21,225893,0.0,1.0
2025-07-02,169.96,170.19,163.4162,165.35,134250,169.96,170.19,163.4162,165.35,134250,0.0,1.0
2025-07-03,174.83,176.6,172.19,173.19,436946,174.83,176.6,172.19,173.19,436946,0.0,1.0
2025-07-07,168.25,170.85,166.51,169.61,174454,168.25,170.85,166.51,169.61,174454,0.0,1.0
2025-07-08,172.3,174.13,169.62,171.54,98684,172.3,174.13,169.62,171.54,98684,0.0,1.0
2025-07-09,177.42,177.63,173.1,173.76,117400,177.42,177.63,173.1,173.76,117400,0.0,1.0
2025-07-10,179.74,180.65,175.3601,179.73,71046,179.74,180.65,175.3601,179.73,71046,0.0,1.0
2025-07-11,180.76,182.01,176.12,178.5108,302881,180.76,182.01,176.12,178.5108,302881,0.0,1.0
2025-07-14,182.99,183.88,177.5,180.39,102532,182.99,183.88,177.5,180.39,102532,0.0,1.0
2025-07-15,185.25,190.63,185.25,188.6,113276,185.25,190.63,185.25,188.6,113276,0.0,1.0
2025-07-16,187.81,188.0635,180.05,187.79,136230,187.81,188.0635,180.05,187.79,136230,0.0,1.0
2025-07-17,190.08,190.71,185.34,187.675,85017,190.08,190.71,185.34,187.675,85017,0.0,1.0
2025-07-18,186.83,191.5,185.26,191.5,119729,186.83,191.5,185.26,191.5,119729,0.0,1.0
2025-07-21,189.41,192.83,188.42,188.42,96184,189.41,192.83,188.42,188.42,96184,0.0,1.0
2025-07-22,183.4,188.535,177.58,188.34,126202,183.4,188.535,177.58,188.34,126202,0.0,1.0
2025-07-23,186.85,186.85,181.4901,184.34,94236,186.85,186.85,181.4901,184.34,94236,0.0,1.0
2025-07-24,187.02,188.25,183.49,188.12,72660,187.02,188.25,183.49,188.12,72660,0.0,1.0
2025-07-25,186.1,188.7143,183.0,183.57,149266,186.1,188.7143,183.0,183.57,149266,0.0,1.0
2025-07-28,190.01,191.48,188.34,189.63,90439,190.01,191.48,188.34,189.63,90439,0.0,1.0
2025-07-29,187.71,194.0,186.01,192.89,156858,187.71,194.0,186.01,192.89,156858,0.0,1.0
2025-07-30,190.0,191.63,185.0,188.55,167440,190.0,191.63,185.0,188.55,167440,0.0,1.0
2025-07-31,187.97,199.0,185.7,199.0,165359,187.97,199.0,185.7,199.0,165359,0.0,1.0
2025-08-01,169.85,177.98,167.94,176.5,493702,169.85,177.98,167.94,176.5,493702,0.0,1.0
2025-08-04,182.06,182.06,175.87,176.86,137367,182.06,182.06,175.87,176.86,137367,0.0,1.0
2025-08-05,181.48,189.06,180.42,185.13,222737,181.48,189.06,180.42,185.13,222737,0.0,1.0
2025-08-06,188.28,188.58,178.61,178.61,150780,188.28,188.58,178.61,178.61,150780,0.0,1.0
2025-08-07,193.09,197.0,187.6801,193.53,173618,193.09,197.0,187.6801,193.53,173618,0.0,1.0
2025-08-08,201.39,201.45,194.48,194.48,360267,201.39,201.45,194.48,194.48,360267,0.0,1.0
2025-08-11,202.34,209.5,201.45,203.95,159101,202.34,209.5,201.45,203.95,159101,0.0,1.0
2025-08-12,211.2,211.91,200.77,206.98,145300,211.2,211.91,200.77,206.98,145300,0.0,1.0
2025-08-13,210.85,216.0,208.25,214.86,117835,210.85,216.0,208.25,214.86,117835,0.0,1.0
2025-08-14,212.82,213.66,206.96,207.31,107864,212.82,213.66,206.96,207.31,107864,0.0,1.0
2025-08-15,209.48,215.0,206.72,215.0,346379,209.48,215.0,206.72,215.0,346379,0.0,1.0
2025-08-18,207.23,207.67,203.87,205.59,121428,207.23,207.67,203.87,205.59,121428,0.0,1.0
2025-08-19,193.24,207.0891,191.72,206.87,213182,193.24,207.0891,191.72,206.87,213182,0.0,1.0
2025-08-20,185.09,189.76,172.575,189.76,265975,185.09,189.76,172.575,189.76,265975,0.0,1.0
2025-08-21,182.16,185.05,178.93,183.93,104858,182.16,185.05,178.93,183.93,104858,0.0,1.0
2025-08-22,195.3,197.02,181.0,182.51,440690,195.3,197.02,181.0,182.51,440690,0.0,1.0
2025-08-25,192.9,196.95,188.71,193.5,125107,192.9,196.95,188.71,193.5,125107,0.0,1.0
2025-08-26,196.15,196.26,190.83,192.29,156552,196.15,196.26,190.83,192.29,156552,0.0,1.0
2025-08-27,196.73,198.45,193.32,195.32,82489,196.73,198.45,193.32,195.32,82489,0.0,1.0
2025-08-28,201.63,202.86,195.63,198.7,142448,201.63,202.86,195.63,198.7,142448,0.0,1.0
2025-08-29,191.59,199.23,189.32,199.04,987501,191.59,199.23,189.32,199.04,987501,0.0,1.0
2025-09-02,188.52,188.65,178.665,179.89,172417,188.52,188.65,178.665,179.89,172417,0.0,1.0
2025-09-03,193.26,196.63,189.67,194.19,171033,193.26,196.63,189.67,194.19,171033,0.0,1.0
2025-09-04,199.11,199.34,189.43,192.5533,141668,199.11,199.34,189.43,192.5533,141668,0.0,1.0
2025-09-05,202.86,207.8,195.0,207.8,352726,202.86,207.8,195.0,207.8,352726,0.0,1.0
2025-09-08,204.83,208.47,203.99,204.59,78669,204.83,208.47,203.99,204.59,78669,0.0,1.0
2025-09-09,209.83,210.195,203.95,206.7,120913,209.83,210.195,203.95,206.7,120913,0.0,1.0
2025-09-10,214.04,219.65,211.0,218.12,171949,214.04,219.65,211.0,218.12,171949,0.0,1.0
2025-09-11,216.93,220.01,215.82,218.7,100508,216.93,220.01,215.82,218.7,100508,0.0,1.0
2025-09-12,224.97,226.16,218.76,219.98,323883,224.97,226.16,218.76,219.98,323883,0.0,1.0
2025-09-15,234.0,234.0,229.89,230.07,111889,234.0,234.0,229.89,230.07,111889,0.0,1.0
2025-09-16,236.25,236.8242,233.15,235.34,92371,236.25,236.8242,233.15,235.34,92371,0.0,1.0
2025-09-17,232.93,235.22,222.01,234.758,215203,232.93,235.22,222.01,234.758,215203,0.0,1.0
2025-09-18,250.14,256.0,246.32,248.01,199658,250.14,256.0,246.32,248.01,199658,0.0,1.0
2025-09-19,252.22,252.25,247.37,251.07,327417,252.22,252.25,247.37,251.07,327417,0.0,1.0
2025-09-22,250.67,255.0,250.25,250.25,99687,250.67,255.0,250.25,250.25,99687,0.0,1.0
2025-09-23,247.54,255.84,245.645,254.4,140222,247.54,255.84,245.645,254.4,140222,0.0,1.0
2025-09-24,246.76,251.0,241.31,250.45,83116,246.76,251.0,241.31,250.45,83116,0.0,1.0
2025-09-25,242.87,245.215,230.26,237.73,201998,242.87,245.215,230.26,237.73,201998,0.0,1.0
2025-09-26,249.86,250.75,239.95,247.36,456557,249.86,250.75,239.95,247.36,456557,0.0,1.0
2025-09-29,257.16,264.23,253.68,253.68,97540,257.16,264.23,253.68,253.68,97540,0.0,1.0
2025-09-30,257.92,258.6688,250.0,255.8,127526,257.92,258.6688,250.0,255.8,127526,0.0,1.0
2025-10-01,270.49,271.1772,253.2609,253.93,149630,270.49,271.1772,253.2609,253.93,149630,0.0,1.0
2025-10-02,275.65,279.83,269.69,279.83,130432,275.65,279.83,269.69,279.83,130432,0.0,1.0
2025-10-03,266.95,279.31,261.0,279.27,838533,266.95,279.31,261.0,279.27,838533,0.0,1.0
2025-10-06,280.48,295.05,278.02,294.0,168797,280.48,295.05,278.02,294.0,168797,0.0,1.0
2025-10-07,279.51,292.41,273.68,286.58,178478,279.51,292.41,273.68,286.58,178478,0.0,1.0
2025-10-08,297.4,297.72,281.58,281.58,108318,297.4,297.72,281.58,281.58,108318,0.0,1.0
2025-10-09,293.57,296.0,284.84,296.0,140505,293.57,296.0,284.84,296.0,140505,0.0,1.0
2025-10-10,254.1,296.47,252.99,294.29,618226,254.1,296.47,252.99,294.29,618226,0.0,1.0
2025-10-13,274.47,275.0,264.42,270.32,157245,274.47,275.0,264.42,270.32,157245,0.0,1.0
2025-10-14,261.86,273.73,250.69,261.0,242904,261.86,273.73,250.69,261.0,242904,0.0,1.0
2025-10-15,276.93,281.73,263.11,273.08,196215,276.93,281.73,263.11,273.08,196215,0.0,1.0
2025-10-16,275.53,290.0,266.99,282.11,238550,275.53,290.0,266.99,282.11,238550,0.0,1.0
2025-10-17,276.51,280.03,263.46,266.84,221444,276.51,280.03,263.46,266.84,221444,0.0,1.0
2025-10-20,288.7,292.49,284.13,285.11,120863,288.7,292.49,284.13,285.11,120863,0.0,1.0
2025-10-21,285.06,288.37,281.0,288.16,114946,285.06,288.37,281.0,288.16,114946,0.0,1.0
2025-10-22,267.24,282.35,254.19,280.0,249857,267.24,282.35,254.19,280.0,249857,0.0,1.0
2025-10-23,279.81,279.89,264.54,264.54,126075,279.81,279.89,264.54,264.54,126075,0.0,1.0
2025-10-24,295.19,297.33,291.945,293.27,317840,295.19,297.33,291.945,293.27,317840,0.0,1.0
2025-10-27,315.53,317.03,308.0,310.81,150588,315.53,317.03,308.0,310.81,150588,0.0,1.0
2025-10-28,323.45,327.0,317.0,319.91,124400,323.45,327.0,317.0,319.91,124400,0.0,1.0
2025-10-29,333.76,335.58,322.5,331.24,227037,333.76,335.58,322.5,331.24,227037,0.0,1.0
2025-10-30,305.04,324.27,305.04,323.38,217841,305.04,324.27,305.04,323.38,217841,0.0,1.0
2025-10-31,316.59,328.78,312.78,326.65,418481,316.59,328.78,312.78,326.65,418481,0.0,1.0
2025-11-03,324.8,331.19,320.32,329.51,186264,324.8,331.19,320.32,329.51,186264,0.0,1.0
2025-11-04,289.05,309.0,287.56,299.51,257470,289.05,309.0,287.56,299.51,257470,0.0,1.0
2025-11-05,302.1,306.25,285.3501,289.47,149287,302.1,306.25,285.3501,289.47,149287,0.0,1.0
2025-11-06,280.41,305.365,277.25,304.89,308219,280.41,305.365,277.25,304.89,308219,0.0,1.0
2025-11-07,277.07,277.5,252.67,269.27,576256,277.07,277.5,252.67,269.27,576256,0.0,1.0
2025-11-10,304.4,307.92,295.75,296.97,277732,304.4,307.92,295.75,296.97,277732,0.0,1.0
2025-11-11,289.55,297.75,283.93,297.0,141388,289.55,297.75,283.93,297.0,141388,0.0,1.0
2025-11-12,287.13,298.2,280.23,298.2,152356,287.13,298.2,280.23,298.2,152356,0.0,1.0
2025-11-13,257.85,279.0045,250.29,278.54,381725,257.85,279.0045,250.29,278.54,381725,0.0,1.0
2025-11-14,257.31,267.1839,234.4675,238.43,449006,257.31,267.1839,234.4675,238.43,449006,0.0,1.0
2025-11-17,248.41,265.5,240.5,251.8,219627,248.41,265.5,240.5,251.8,219627,0.0,1.0
2025-11-18,236.49,246.57,227.51,240.12,535208,236.49,246.57,227.51,240.12,535208,0.0,1.0
2025-11-19,234.79,249.1105,224.88,235.65,342387,234.79,249.1105,224.88,235.65,342387,0.0,1.0
2025-11-20,209.54,254.74,208.08,253.82,595436,209.54,254.74,208.08,253.82,595436,0.0,1.0
2025-11-21,210.75,219.7142,194.3254,210.24,641463,210.75,219.7142,194.3254,210.24,641463,0.0,1.0
2025-11-24,240.39,241.82,219.0,219.0,300569,240.39,241.82,219.0,219.0,300569,0.0,1.0
2025-11-25,239.01,240.15,221.25,233.19,289031,239.01,240.15,221.25,233.19,289031,0.0,1.0
2025-11-26,251.49,254.25,242.565,246.08,198086,251.49,254.25,242.565,246.08,198086,0.0,1.0