date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2021-04-14,328.28,429.54,310.0,381.0,81065746,328.28,429.54,310.0,381.0,81065746,0.0,1.0
2021-04-15,322.75,349.2,317.2701,348.9,39777858,322.75,349.2,317.2701,348.9,39777858,0.0,1.0
2021-04-16,342.0,345.99,321.03,327.5,22654542,342.0,345.99,321.03,327.5,22654542,0.0,1.0
2021-04-19,333.0,341.01,326.79,337.26,11405556,333.0,341.01,326.79,337.26,11405556,0.0,1.0
2021-04-20,320.82,334.83,312.0201,333.425,18082257,320.82,334.83,312.0201,333.425,18082257,0.0,1.0
2021-04-21,311.92,327.47,302.1,312.52,10103896,311.92,327.47,302.1,312.52,10103896,0.0,1.0
2021-04-22,293.45,313.5,287.2033,305.7595,14991941,293.45,313.5,287.2033,305.7595,14991941,0.0,1.0
2021-04-23,291.6,303.0,282.07,282.75,9891146,291.6,303.0,282.07,282.75,9891146,0.0,1.0
2021-04-26,304.54,306.1,296.9,304.29,6330230,304.54,306.1,296.9,304.29,6330230,0.0,1.0
2021-04-27,302.0,306.7,299.5,306.7,3901957,302.0,306.7,299.5,306.7,3901957,0.0,1.0
2021-04-28,298.05,302.8999,298.05,301.01,2746079,298.05,302.8999,298.05,301.01,2746079,0.0,1.0
2021-04-29,294.77,300.0,292.1,298.4494,2845798,294.77,300.0,292.1,298.4494,2845798,0.0,1.0
2021-04-30,297.64,302.7399,291.0,293.0,3997384,297.64,302.7399,291.0,293.0,3997384,0.0,1.0
2021-05-03,294.21,305.03,293.94,304.0,3333846,294.21,305.03,293.94,304.0,3333846,0.0,1.0
2021-05-04,280.66,292.19,275.61,292.0622,5707704,280.66,292.19,275.61,292.0622,5707704,0.0,1.0
2021-05-05,273.0,289.15,269.0,284.9521,5074631,273.0,289.15,269.0,284.9521,5074631,0.0,1.0
2021-05-06,256.76,272.14,250.51,271.15,8342002,256.76,272.14,250.51,271.15,8342002,0.0,1.0
2021-05-07,263.7,267.072,258.3801,261.1519,4243741,263.7,267.072,258.3801,261.1519,4243741,0.0,1.0
2021-05-10,293.45,297.5,259.37,266.4,10268641,293.45,297.5,259.37,266.4,10268641,0.0,1.0
2021-05-11,303.0,303.32,276.51,281.05,7456019,303.0,303.32,276.51,281.05,7456019,0.0,1.0
2021-05-12,283.61,306.98,280.79,299.5428,7214195,283.61,306.98,280.79,299.5428,7214195,0.0,1.0
2021-05-13,265.1,285.0,252.26,276.46,11226843,265.1,285.0,252.26,276.46,11226843,0.0,1.0
2021-05-14,258.37,280.64,256.351,280.37,11751752,258.37,280.64,256.351,280.37,11751752,0.0,1.0
2021-05-17,248.24,250.25,238.25,250.0,8828143,248.24,250.25,238.25,250.0,8828143,0.0,1.0
2021-05-18,239.0,252.165,238.5,238.83,7852101,239.0,252.165,238.5,238.83,7852101,0.0,1.0
2021-05-19,224.8,229.0,208.0,212.9256,16765954,224.8,229.0,208.0,212.9256,16765954,0.0,1.0
2021-05-20,233.4,238.8,226.2601,236.1,10386891,233.4,238.8,226.2601,236.1,10386891,0.0,1.0
2021-05-21,224.35,238.97,223.9,235.97,7554937,224.35,238.97,223.9,235.97,7554937,0.0,1.0
2021-05-24,225.3,231.0,224.04,227.28,10185621,225.3,231.0,224.04,227.28,10185621,0.0,1.0
2021-05-25,242.41,243.99,228.0,230.0,11827823,242.41,243.99,228.0,230.0,11827823,0.0,1.0
2021-05-26,241.52,249.39,239.3727,247.5,6602815,241.52,249.39,239.3727,247.5,6602815,0.0,1.0
2021-05-27,247.09,247.24,240.32,245.21,5083274,247.09,247.24,240.32,245.21,5083274,0.0,1.0
2021-05-28,236.54,244.63,236.54,243.57,5091479,236.54,244.63,236.54,243.57,5091479,0.0,1.0
2021-06-01,238.93,244.7094,238.1,238.51,3962697,238.93,244.7094,238.1,238.51,3962697,0.0,1.0
2021-06-02,240.48,243.9,238.71,242.7962,3383753,240.48,243.9,238.71,242.7962,3383753,0.0,1.0
2021-06-03,233.66,241.5,233.5001,241.39,3091112,233.66,241.5,233.5001,241.39,3091112,0.0,1.0
2021-06-04,228.79,233.36,227.5,229.9939,3775123,228.79,233.36,227.5,229.9939,3775123,0.0,1.0
2021-06-07,231.45,232.56,226.5,229.9179,2658314,231.45,232.56,226.5,229.9179,2658314,0.0,1.0
2021-06-08,220.66,229.329,217.4,227.16,6015772,220.66,229.329,217.4,227.16,6015772,0.0,1.0
2021-06-09,224.32,229.789,217.4,222.795,6865914,224.32,229.789,217.4,222.795,6865914,0.0,1.0
2021-06-10,221.85,229.7856,221.47,226.22,3955294,221.85,229.7856,221.47,226.22,3955294,0.0,1.0
2021-06-11,223.92,225.74,221.96,223.5,2383458,223.92,225.74,221.96,223.5,2383458,0.0,1.0
2021-06-14,239.1,239.76,229.76,231.265,6151688,239.1,239.76,229.76,231.265,6151688,0.0,1.0
2021-06-15,232.21,237.6699,230.96,236.227,3007899,232.21,237.6699,230.96,236.227,3007899,0.0,1.0
2021-06-16,228.05,234.68,226.28,231.4,2853257,228.05,234.68,226.28,231.4,2853257,0.0,1.0
2021-06-17,230.66,233.23,226.35,226.88,2589611,230.66,233.23,226.35,226.88,2589611,0.0,1.0
2021-06-18,229.29,232.69,226.5,226.92,3265165,229.29,232.69,226.5,226.92,3265165,0.0,1.0
2021-06-21,222.6,224.99,218.7672,223.14,4687569,222.6,224.99,218.7672,223.14,4687569,0.0,1.0
2021-06-22,222.47,223.15,210.77,216.25,6206112,222.47,223.15,210.77,216.25,6206112,0.0,1.0
2021-06-23,226.01,230.5231,224.5001,225.54,3394664,226.01,230.5231,224.5001,225.54,3394664,0.0,1.0
2021-06-24,229.93,230.04,226.665,228.46,2857722,229.93,230.04,226.665,228.46,2857722,0.0,1.0
2021-06-25,224.54,227.82,223.22,226.97,2506957,224.54,227.82,223.22,226.97,2506957,0.0,1.0
2021-06-28,246.69,248.06,226.13,227.64,7449035,246.69,248.06,226.13,227.64,7449035,0.0,1.0
2021-06-29,254.9,261.15,250.01,250.2,7867552,254.9,261.15,250.01,250.2,7867552,0.0,1.0
2021-06-30,253.3,254.67,247.0,248.3,4143487,253.3,254.67,247.0,248.3,4143487,0.0,1.0
2021-07-01,241.44,255.15,240.53,251.09,3627357,241.44,255.15,240.53,251.09,3627357,0.0,1.0
2021-07-02,240.72,246.8004,238.88,242.0,2328028,240.72,246.8004,238.88,242.0,2328028,0.0,1.0
2021-07-06,235.41,243.0,234.0201,243.0,2212615,235.41,243.0,234.0201,243.0,2212615,0.0,1.0
2021-07-07,251.97,252.99,232.3362,238.9608,4804431,251.97,252.99,232.3362,238.9608,4804431,0.0,1.0
2021-07-08,244.29,246.6,233.61,239.0,4349961,244.29,246.6,233.61,239.0,4349961,0.0,1.0
2021-07-09,253.88,256.99,244.21,245.0,4457367,253.88,256.99,244.21,245.0,4457367,0.0,1.0
2021-07-12,247.67,254.89,246.83,254.0,2222085,247.67,254.89,246.83,254.0,2222085,0.0,1.0
2021-07-13,243.31,249.15,242.9303,245.51,3307965,243.31,249.15,242.9303,245.51,3307965,0.0,1.0
2021-07-14,229.94,247.45,229.16,244.9,4808426,229.94,247.45,229.16,244.9,4808426,0.0,1.0
2021-07-15,224.63,234.47,220.37,229.94,3635910,224.63,234.47,220.37,229.94,3635910,0.0,1.0
2021-07-16,225.01,231.3,220.6645,227.2,3373060,225.01,231.3,220.6645,227.2,3373060,0.0,1.0
2021-07-19,220.61,221.89,213.22,216.92,3149313,220.61,221.89,213.22,216.92,3149313,0.0,1.0
2021-07-20,224.96,226.89,213.23,216.71,3104775,224.96,226.89,213.23,216.71,3104775,0.0,1.0
2021-07-21,230.87,237.15,229.19,231.6975,3677370,230.87,237.15,229.19,231.6975,3677370,0.0,1.0
2021-07-22,226.08,232.32,224.5,232.0,2551694,226.08,232.32,224.5,232.0,2551694,0.0,1.0
2021-07-23,224.92,227.3465,222.73,226.22,1574726,224.92,227.3465,222.73,226.22,1574726,0.0,1.0
2021-07-26,245.45,249.8,237.88,240.0835,7615718,245.45,249.8,237.88,240.0835,7615718,0.0,1.0
2021-07-27,235.08,243.21,229.12,243.0,5636360,235.08,243.21,229.12,243.0,5636360,0.0,1.0
2021-07-28,241.75,242.8657,238.03,240.3,2065223,241.75,242.8657,238.03,240.3,2065223,0.0,1.0
2021-07-29,235.78,245.1599,235.33,241.77,2413569,235.78,245.1599,235.33,241.77,2413569,0.0,1.0
2021-07-30,236.58,238.07,231.8956,233.28,2041063,236.58,238.07,231.8956,233.28,2041063,0.0,1.0
2021-08-02,235.4,240.3765,233.8,237.28,2151346,235.4,240.3765,233.8,237.28,2151346,0.0,1.0
2021-08-03,230.18,235.6899,226.91,233.87,2850545,230.18,235.6899,226.91,233.87,2850545,0.0,1.0
2021-08-04,244.36,245.4683,229.85,231.06,3684694,244.36,245.4683,229.85,231.06,3684694,0.0,1.0
2021-08-05,255.5,258.31,237.59,239.76,6017849,255.5,258.31,237.59,239.76,6017849,0.0,1.0
2021-08-06,258.26,263.9,250.23,255.5,5579943,258.26,263.9,250.23,255.5,5579943,0.0,1.0
2021-08-09,280.47,282.43,267.5,267.85,8892383,280.47,282.43,267.5,267.85,8892383,0.0,1.0
2021-08-10,269.67,281.5,264.25,280.67,7723436,269.67,281.5,264.25,280.67,7723436,0.0,1.0
2021-08-11,278.4,294.0,274.3501,282.338,13998306,278.4,294.0,274.3501,282.338,13998306,0.0,1.0
2021-08-12,256.5,267.75,255.2,266.39,8266747,256.5,267.75,255.2,266.39,8266747,0.0,1.0
2021-08-13,261.25,266.5,259.97,262.82,4388845,261.25,266.5,259.97,262.82,4388845,0.0,1.0
2021-08-16,256.83,265.43,253.6018,265.26,3241136,256.83,265.43,253.6018,265.26,3241136,0.0,1.0
2021-08-17,250.8,260.74,246.23,253.14,3101977,250.8,260.74,246.23,253.14,3101977,0.0,1.0
2021-08-18,244.39,254.4,243.76,249.0,2564969,244.39,254.4,243.76,249.0,2564969,0.0,1.0
2021-08-19,248.24,249.77,239.1916,240.6,3247230,248.24,249.77,239.1916,240.6,3247230,0.0,1.0
2021-08-20,257.32,260.62,251.42,252.0,4031097,257.32,260.62,251.42,252.0,4031097,0.0,1.0
2021-08-23,256.0,266.5,255.0,263.6663,5705279,256.0,266.5,255.0,263.6663,5705279,0.0,1.0
2021-08-24,259.28,260.2499,253.2,256.99,3982757,259.28,260.2499,253.2,256.99,3982757,0.0,1.0
2021-08-25,256.77,262.11,256.0,257.0,2675110,256.77,262.11,256.0,257.0,2675110,0.0,1.0
2021-08-26,248.54,255.2,248.5,253.21,3038888,248.54,255.2,248.5,253.21,3038888,0.0,1.0
2021-08-27,259.12,259.67,248.0863,249.39,3201369,259.12,259.67,248.0863,249.39,3201369,0.0,1.0
2021-08-30,262.66,263.3369,256.2501,256.3482,2687570,262.66,263.3369,256.2501,256.3482,2687570,0.0,1.0
2021-08-31,259.0,263.4,257.18,260.0172,2493804,259.0,263.4,257.18,260.0172,2493804,0.0,1.0
2021-09-01,265.9,272.1,258.6301,260.3127,4789631,265.9,272.1,258.6301,260.3127,4789631,0.0,1.0
2021-09-02,268.18,275.66,266.0,272.54,3736924,268.18,275.66,266.0,272.54,3736924,0.0,1.0
2021-09-03,278.44,280.61,270.03,272.0,4438250,278.44,280.61,270.03,272.0,4438250,0.0,1.0
2021-09-07,266.81,278.87,262.6001,277.0,5173032,266.81,278.87,262.6001,277.0,5173032,0.0,1.0
2021-09-08,258.2,262.95,253.88,257.0,4507574,258.2,262.95,253.88,257.0,4507574,0.0,1.0
2021-09-09,256.42,263.81,255.7,260.3,3074527,256.42,263.81,255.7,260.3,3074527,0.0,1.0
2021-09-10,248.32,258.87,247.4,257.31,3191273,248.32,258.87,247.4,257.31,3191273,0.0,1.0
2021-09-13,242.84,251.88,239.6,246.51,4021434,242.84,251.88,239.6,246.51,4021434,0.0,1.0
2021-09-14,243.0,248.7899,241.272,247.25,2748872,243.0,248.7899,241.272,247.25,2748872,0.0,1.0
2021-09-15,247.07,249.47,242.05,244.0,2148260,247.07,249.47,242.05,244.0,2148260,0.0,1.0
2021-09-16,243.21,247.46,239.61,247.38,2596793,243.21,247.46,239.61,247.38,2596793,0.0,1.0
2021-09-17,245.19,245.63,238.75,243.125,2947971,245.19,245.63,238.75,243.125,2947971,0.0,1.0
2021-09-20,236.53,237.36,231.15,234.45,4192592,236.53,237.36,231.15,234.45,4192592,0.0,1.0
2021-09-21,238.46,240.26,234.26,237.01,2174748,238.46,240.26,234.26,237.01,2174748,0.0,1.0
2021-09-22,241.85,243.2,237.76,239.91,1660175,241.85,243.2,237.76,239.91,1660175,0.0,1.0
2021-09-23,237.5,245.8,237.07,244.57,3151330,237.5,245.8,237.07,244.57,3151330,0.0,1.0
2021-09-24,231.82,235.31,229.1701,231.0,3699987,231.82,235.31,229.1701,231.0,3699987,0.0,1.0
2021-09-27,232.24,233.399,227.35,231.88,3234810,232.24,233.399,227.35,231.88,3234810,0.0,1.0
2021-09-28,229.84,232.5126,227.52,229.68,3231210,229.84,232.5126,227.52,229.68,3231210,0.0,1.0
2021-09-29,225.28,233.77,225.04,231.0,2547285,225.28,233.77,225.04,231.0,2547285,0.0,1.0
2021-09-30,227.48,229.99,225.28,227.0,2522537,227.48,229.99,225.28,227.0,2522537,0.0,1.0
2021-10-01,231.15,235.76,226.929,232.8869,3457269,231.15,235.76,226.929,232.8869,3457269,0.0,1.0
2021-10-04,229.31,233.1,224.51,231.49,2591132,229.31,233.1,224.51,231.49,2591132,0.0,1.0
2021-10-05,240.09,240.09,230.785,231.35,2994406,240.09,240.09,230.785,231.35,2994406,0.0,1.0
2021-10-06,250.38,252.14,242.2,242.4,5747679,250.38,252.14,242.2,242.4,5747679,0.0,1.0
2021-10-07,251.59,253.0,245.651,248.0,3213151,251.59,253.0,245.651,248.0,3213151,0.0,1.0
2021-10-08,248.14,256.18,246.9,253.525,2873719,248.14,256.18,246.9,253.525,2873719,0.0,1.0
2021-10-11,256.5,263.19,248.485,249.57,4945286,256.5,263.19,248.485,249.57,4945286,0.0,1.0
2021-10-12,249.33,256.3721,246.08,254.26,3971908,249.33,256.3721,246.08,254.26,3971908,0.0,1.0
2021-10-13,246.78,249.73,244.56,246.5,2886897,246.78,249.73,244.56,246.5,2886897,0.0,1.0
2021-10-14,260.0,262.95,249.1,250.9,6307081,260.0,262.95,249.1,250.9,6307081,0.0,1.0
2021-10-15,280.61,281.72,266.53,266.6,9517534,280.61,281.72,266.53,266.6,9517534,0.0,1.0
2021-10-18,293.34,296.98,271.5,275.74,11801121,293.34,296.98,271.5,275.74,11801121,0.0,1.0
2021-10-19,305.63,307.85,294.1101,300.0,14785678,305.63,307.85,294.1101,300.0,14785678,0.0,1.0
2021-10-20,314.71,317.37,303.96,306.66,10315292,314.71,317.37,303.96,306.66,10315292,0.0,1.0
2021-10-21,300.01,317.18,298.0,311.96,8289150,300.01,317.18,298.0,311.96,8289150,0.0,1.0
2021-10-22,300.84,306.0,293.62,302.0,5437345,300.84,306.0,293.62,302.0,5437345,0.0,1.0
2021-10-25,325.54,327.0,305.11,306.76,8444881,325.54,327.0,305.11,306.76,8444881,0.0,1.0
2021-10-26,319.49,328.48,315.5101,328.15,7635766,319.49,328.48,315.5101,328.15,7635766,0.0,1.0
2021-10-27,311.67,320.28,306.5,309.33,5253293,311.67,320.28,306.5,309.33,5253293,0.0,1.0
2021-10-28,319.13,327.72,311.0,319.81,5952310,319.13,327.72,311.0,319.81,5952310,0.0,1.0
2021-10-29,319.42,326.5,316.14,319.3173,3766383,319.42,326.5,316.14,319.3173,3766383,0.0,1.0
2021-11-01,330.99,338.43,323.9,324.7723,6235627,330.99,338.43,323.9,324.7723,6235627,0.0,1.0
2021-11-02,336.34,345.25,332.14,336.33,6046956,336.34,345.25,332.14,336.33,6046956,0.0,1.0
2021-11-03,344.38,344.47,328.31,335.26,4809761,344.38,344.47,328.31,335.26,4809761,0.0,1.0
2021-11-04,344.45,345.85,333.88,340.74,5893705,344.45,345.85,333.88,340.74,5893705,0.0,1.0
2021-11-05,337.05,345.23,333.442,345.23,3527615,337.05,345.23,333.442,345.23,3527615,0.0,1.0
2021-11-08,353.92,363.17,345.56,349.5009,8531091,353.92,363.17,345.56,349.5009,8531091,0.0,1.0
2021-11-09,357.39,368.9,345.06,367.39,9044071,357.39,368.9,345.06,367.39,9044071,0.0,1.0
2021-11-10,328.6,348.9799,320.0,327.22,15168856,328.6,348.9799,320.0,327.22,15168856,0.0,1.0
2021-11-11,336.39,342.4899,327.0007,327.428,4905822,336.39,342.4899,327.0007,327.428,4905822,0.0,1.0
2021-11-12,342.98,344.0,332.56,339.25,4442125,342.98,344.0,332.56,339.25,4442125,0.0,1.0
2021-11-15,345.36,355.1999,339.03,345.1,4465702,345.36,355.1999,339.03,345.1,4465702,0.0,1.0
2021-11-16,342.12,347.4,331.58,333.14,4128078,342.12,347.4,331.58,333.14,4128078,0.0,1.0
2021-11-17,346.52,348.49,338.18,342.025,3772131,346.52,348.49,338.18,342.025,3772131,0.0,1.0
2021-11-18,323.57,344.8399,323.41,343.0,5408786,323.57,344.8399,323.41,343.0,5408786,0.0,1.0
2021-11-19,332.55,339.41,325.4,325.56,3687652,332.55,339.41,325.4,325.56,3687652,0.0,1.0
2021-11-22,315.48,335.9,310.67,333.33,5013637,315.48,335.9,310.67,333.33,5013637,0.0,1.0
2021-11-23,317.2,319.7,304.6,312.5,3469582,317.2,319.7,304.6,312.5,3469582,0.0,1.0
2021-11-24,312.38,316.32,305.88,309.38,2759755,312.38,316.32,305.88,309.38,2759755,0.0,1.0
2021-11-26,303.19,307.92,299.151,301.3,2678688,303.19,307.92,299.151,301.3,2678688,0.0,1.0
2021-11-29,319.39,321.575,306.75,312.2228,4159701,319.39,321.575,306.75,312.2228,4159701,0.0,1.0
2021-11-30,315.0,331.7,310.98,320.75,7168355,315.0,331.7,310.98,320.75,7168355,0.0,1.0
2021-12-01,294.5,323.0,293.7,318.6,4278100,294.5,323.0,293.7,318.6,4278100,0.0,1.0
2021-12-02,284.71,305.32,283.82,295.16,4625052,284.71,305.32,283.82,295.16,4625052,0.0,1.0
2021-12-03,265.65,286.0,258.16,286.0,7271065,265.65,286.0,258.16,286.0,7271065,0.0,1.0
2021-12-06,263.24,267.2294,244.46,253.125,5366366,263.24,267.2294,244.46,253.125,5366366,0.0,1.0
2021-12-07,286.42,290.19,274.9142,277.645,4648218,286.42,290.19,274.9142,277.645,4648218,0.0,1.0
2021-12-08,287.48,290.0,278.29,284.435,2495937,287.48,290.0,278.29,284.435,2495937,0.0,1.0
2021-12-09,263.91,284.99,258.921,284.97,5394557,263.91,284.99,258.921,284.97,5394557,0.0,1.0
2021-12-10,255.76,269.19,250.15,266.3,5062115,255.76,269.19,250.15,266.3,5062115,0.0,1.0
2021-12-13,251.37,256.5,244.8,252.14,3410449,251.37,256.5,244.8,252.14,3410449,0.0,1.0
2021-12-14,255.86,260.5,243.5,247.2788,3866603,255.86,260.5,243.5,247.2788,3866603,0.0,1.0
2021-12-15,258.3,261.1699,242.26,254.49,4623492,258.3,261.1699,242.26,254.49,4623492,0.0,1.0
2021-12-16,247.17,268.26,244.6301,264.455,3346623,247.17,268.26,244.6301,264.455,3346623,0.0,1.0
2021-12-17,243.35,250.48,236.0,240.0,4420273,243.35,250.48,236.0,240.0,4420273,0.0,1.0
2021-12-20,238.05,239.37,231.77,236.56,3572210,238.05,239.37,231.77,236.56,3572210,0.0,1.0
2021-12-21,247.69,248.115,239.59,244.15,2776472,247.69,248.115,239.59,244.15,2776472,0.0,1.0
2021-12-22,254.55,254.79,245.64,248.505,3779126,254.55,254.79,245.64,248.505,3779126,0.0,1.0
2021-12-23,268.15,269.305,253.5,256.555,4106052,268.15,269.305,253.5,256.555,4106052,0.0,1.0
2021-12-27,280.27,281.9899,270.2,270.26,4458617,280.27,281.9899,270.2,270.26,4458617,0.0,1.0
2021-12-28,261.33,270.98,259.69,270.0,4372818,261.33,270.98,259.69,270.0,4372818,0.0,1.0
2021-12-29,252.6,263.01,251.3652,256.67,3474312,252.6,263.01,251.3652,256.67,3474312,0.0,1.0
2021-12-30,256.79,260.0,252.0411,252.6,2887587,256.79,260.0,252.0411,252.6,2887587,0.0,1.0
2021-12-31,252.37,259.215,251.52,255.81,2349441,252.37,259.215,251.52,255.81,2349441,0.0,1.0
2022-01-03,251.05,257.03,250.64,256.275,3363202,251.05,257.03,250.64,256.275,3363202,0.0,1.0
2022-01-04,250.15,258.8099,244.14,253.05,3652562,250.15,258.8099,244.14,253.05,3652562,0.0,1.0
2022-01-05,234.23,248.69,232.86,247.715,5196254,234.23,248.69,232.86,247.715,5196254,0.0,1.0
2022-01-06,234.0,235.98,224.8801,233.19,5236023,234.0,235.98,224.8801,233.19,5236023,0.0,1.0
2022-01-07,232.33,238.48,227.59,233.63,3311993,232.33,238.48,227.59,233.63,3311993,0.0,1.0
2022-01-10,225.01,225.26,214.64,224.43,6800758,225.01,225.26,214.64,224.43,6800758,0.0,1.0
2022-01-11,237.23,238.0,222.18,225.5,5559968,237.23,238.0,222.18,225.5,5559968,0.0,1.0
2022-01-12,234.7,246.27,234.42,242.11,3937013,234.7,246.27,234.42,242.11,3937013,0.0,1.0
2022-01-13,228.23,242.87,227.19,241.99,3814065,228.23,242.87,227.19,241.99,3814065,0.0,1.0
2022-01-14,230.03,232.0,222.3,226.62,4325586,230.03,232.0,222.3,226.62,4325586,0.0,1.0
2022-01-18,222.0,227.19,219.6001,226.82,3467075,222.0,227.19,219.6001,226.82,3467075,0.0,1.0
2022-01-19,219.5,227.17,218.8201,224.245,2958542,219.5,227.17,218.8201,224.245,2958542,0.0,1.0
2022-01-20,221.62,232.0,220.8369,222.3,3691232,221.62,232.0,220.8369,222.3,3691232,0.0,1.0
2022-01-21,191.97,210.19,186.86,209.98,13628293,191.97,210.19,186.86,209.98,13628293,0.0,1.0
2022-01-24,191.48,191.86,162.51,173.18,12999147,191.48,191.86,162.51,173.18,12999147,0.0,1.0
2022-01-25,185.63,193.12,177.15,185.165,6271264,185.63,193.12,177.15,185.165,6271264,0.0,1.0
2022-01-26,178.64,198.0548,177.0,193.6009,7566264,178.64,198.0548,177.0,193.6009,7566264,0.0,1.0
2022-01-27,170.2,182.75,168.58,182.0294,5551899,170.2,182.75,168.58,182.0294,5551899,0.0,1.0
2022-01-28,177.58,181.75,162.2,169.1,6475768,177.58,181.75,162.2,169.1,6475768,0.0,1.0
2022-01-31,190.15,192.0,175.03,177.87,4060455,190.15,192.0,175.03,177.87,4060455,0.0,1.0
2022-02-01,197.73,201.45,188.62,197.97,5159003,197.73,201.45,188.62,197.97,5159003,0.0,1.0
2022-02-02,187.37,197.0,181.73,195.8087,3861718,187.37,197.0,181.73,195.8087,3861718,0.0,1.0
2022-02-03,181.31,189.3,179.0,182.261,3417048,181.31,189.3,179.0,182.261,3417048,0.0,1.0
2022-02-04,194.44,197.0,177.45,181.02,4397868,194.44,197.0,177.45,181.02,4397868,0.0,1.0
2022-02-07,205.74,211.1099,198.2,198.7,6668315,205.74,211.1099,198.2,198.7,6668315,0.0,1.0
2022-02-08,208.73,209.2472,196.75,200.37,4639061,208.73,209.2472,196.75,200.37,4639061,0.0,1.0
2022-02-09,214.5,215.25,207.61,210.18,3811658,214.5,215.25,207.61,210.18,3811658,0.0,1.0
2022-02-10,204.77,217.49,202.86,210.57,4587434,204.77,217.49,202.86,210.57,4587434,0.0,1.0
2022-02-11,194.53,205.98,191.02,205.8,5054238,194.53,205.98,191.02,205.8,5054238,0.0,1.0
2022-02-14,195.25,203.5575,193.4601,193.4848,4528089,195.25,203.5575,193.4601,193.4848,4528089,0.0,1.0
2022-02-15,208.95,209.31,201.18,202.31,3714304,208.95,209.31,201.18,202.31,3714304,0.0,1.0
2022-02-16,207.96,214.02,203.8335,205.38,3593552,207.96,214.02,203.8335,205.38,3593552,0.0,1.0
2022-02-17,191.92,206.306,188.93,202.1,4740622,191.92,206.306,188.93,202.1,4740622,0.0,1.0
2022-02-18,189.16,192.72,180.5444,191.08,4502229,189.16,192.72,180.5444,191.08,4502229,0.0,1.0
2022-02-22,176.76,185.75,173.16,180.87,4393281,176.76,185.75,173.16,180.87,4393281,0.0,1.0
2022-02-23,172.74,183.34,171.7743,180.69,3892472,172.74,183.34,171.7743,180.69,3892472,0.0,1.0
2022-02-24,179.56,183.0,155.92,159.08,8133964,179.56,183.0,155.92,159.08,8133964,0.0,1.0
2022-02-25,176.83,182.0899,170.4024,180.24,6836807,176.83,182.0899,170.4024,180.24,6836807,0.0,1.0
2022-02-28,190.77,192.23,172.09,172.5,8036264,190.77,192.23,172.09,172.5,8036264,0.0,1.0
2022-03-01,196.17,205.88,189.63,196.28,7779188,196.17,205.88,189.63,196.28,7779188,0.0,1.0
2022-03-02,194.5,196.1499,189.51,192.26,3414149,194.5,196.1499,189.51,192.26,3414149,0.0,1.0
2022-03-03,178.03,194.92,177.1501,194.71,3734379,178.03,194.92,177.1501,194.71,3734379,0.0,1.0
2022-03-04,165.75,178.664,162.1603,177.605,5861262,165.75,178.664,162.1603,177.605,5861262,0.0,1.0
2022-03-07,161.14,172.9799,160.23,168.25,4424038,161.14,172.9799,160.23,168.25,4424038,0.0,1.0
2022-03-08,161.99,168.35,156.53,160.1,3840779,161.99,168.35,156.53,160.1,3840779,0.0,1.0
2022-03-09,178.97,181.45,173.51,174.26,4945198,178.97,181.45,173.51,174.26,4945198,0.0,1.0
2022-03-10,172.97,174.49,168.1001,173.135,2670643,172.97,174.49,168.1001,173.135,2670643,0.0,1.0
2022-03-11,160.07,175.75,160.0,175.35,3660530,160.07,175.75,160.0,175.35,3660530,0.0,1.0
2022-03-14,153.19,161.7,150.42,159.99,4450007,153.19,161.7,150.42,159.99,4450007,0.0,1.0
2022-03-15,155.98,156.42,150.12,152.9,4245352,155.98,156.42,150.12,152.9,4245352,0.0,1.0
2022-03-16,172.53,173.065,160.0,160.465,5974284,172.53,173.065,160.0,160.465,5974284,0.0,1.0
2022-03-17,177.22,177.5,168.0,170.73,2975921,177.22,177.5,168.0,170.73,2975921,0.0,1.0
2022-03-18,185.94,186.69,175.0,175.03,4613920,185.94,186.69,175.0,175.03,4613920,0.0,1.0
2022-03-21,176.81,183.59,171.7,181.8,4144672,176.81,183.59,171.7,181.8,4144672,0.0,1.0
2022-03-22,186.08,188.8142,178.5,180.498,4055733,186.08,188.8142,178.5,180.498,4055733,0.0,1.0
2022-03-23,183.11,189.55,181.8,184.72,2311942,183.11,189.55,181.8,184.72,2311942,0.0,1.0
2022-03-24,190.19,192.0,179.5,185.26,3536524,190.19,192.0,179.5,185.26,3536524,0.0,1.0
2022-03-25,186.71,195.7,182.7953,192.0,3584038,186.71,195.7,182.7953,192.0,3584038,0.0,1.0
2022-03-28,201.41,203.27,193.01,193.31,6623976,201.41,203.27,193.01,193.31,6623976,0.0,1.0
2022-03-29,204.53,206.79,194.05,198.95,4811453,204.53,206.79,194.05,198.95,4811453,0.0,1.0
2022-03-30,196.7,206.33,194.755,201.29,3775930,196.7,206.33,194.755,201.29,3775930,0.0,1.0
2022-03-31,189.86,198.08,189.56,197.25,2999155,189.86,198.08,189.56,197.25,2999155,0.0,1.0
2022-04-01,186.96,191.87,184.385,189.86,2975933,186.96,191.87,184.385,189.86,2975933,0.0,1.0
2022-04-04,191.65,193.07,186.16,187.34,2495856,191.65,193.07,186.16,187.34,2495856,0.0,1.0
2022-04-05,177.17,191.325,176.26,189.76,4986643,177.17,191.325,176.26,189.76,4986643,0.0,1.0
2022-04-06,166.84,174.325,165.01,172.83,4675252,166.84,174.325,165.01,172.83,4675252,0.0,1.0
2022-04-07,166.19,169.4152,160.675,166.71,3093646,166.19,169.4152,160.675,166.71,3093646,0.0,1.0
2022-04-08,160.94,166.0,160.1325,165.21,2950965,160.94,166.0,160.1325,165.21,2950965,0.0,1.0
2022-04-11,153.87,157.555,151.73,156.57,4305772,153.87,157.555,151.73,156.57,4305772,0.0,1.0
2022-04-12,149.85,162.44,149.41,158.07,4654416,149.85,162.44,149.41,158.07,4654416,0.0,1.0
2022-04-13,154.79,156.1599,147.8,149.03,3740506,154.79,156.1599,147.8,149.03,3740506,0.0,1.0
2022-04-14,147.29,154.0,146.82,153.54,4082228,147.29,154.0,146.82,153.54,4082228,0.0,1.0
2022-04-18,145.16,149.5,140.5303,145.45,4668692,145.16,149.5,140.5303,145.45,4668692,0.0,1.0
2022-04-19,151.27,152.1,144.45,146.02,2915996,151.27,152.1,144.45,146.02,2915996,0.0,1.0
2022-04-20,147.13,154.96,144.85,154.925,3440405,147.13,154.96,144.85,154.925,3440405,0.0,1.0
2022-04-21,137.32,153.44,135.31,151.97,6252855,137.32,153.44,135.31,151.97,6252855,0.0,1.0
2022-04-22,131.52,141.1999,131.25,137.29,5162150,131.52,141.1999,131.25,137.29,5162150,0.0,1.0
2022-04-25,135.14,137.35,129.29,130.01,4066524,135.14,137.35,129.29,130.01,4066524,0.0,1.0
2022-04-26,127.15,136.77,126.515,135.31,3636084,127.15,136.77,126.515,135.31,3636084,0.0,1.0
2022-04-27,122.55,130.71,121.98,125.28,4658455,122.55,130.71,121.98,125.28,4658455,0.0,1.0
2022-04-28,122.69,126.39,113.32,123.69,8070894,122.69,126.39,113.32,123.69,8070894,0.0,1.0
2022-04-29,112.71,129.09,112.14,121.1,5760916,112.71,129.09,112.14,121.1,5760916,0.0,1.0
2022-05-02,121.34,122.29,111.8,113.07,6229416,121.34,122.29,111.8,113.07,6229416,0.0,1.0
2022-05-03,123.56,129.4,119.97,120.23,5053170,123.56,129.4,119.97,120.23,5053170,0.0,1.0
2022-05-04,130.15,132.81,116.2,124.0,6460331,130.15,132.81,116.2,124.0,6460331,0.0,1.0
2022-05-05,114.25,125.64,112.05,125.0,7324390,114.25,125.64,112.05,125.0,7324390,0.0,1.0
2022-05-06,103.74,112.5,100.25,112.5,9026454,103.74,112.5,100.25,112.5,9026454,0.0,1.0
2022-05-09,83.51,96.43,81.78,96.0,16845410,83.51,96.43,81.78,96.0,16845410,0.0,1.0
2022-05-10,72.99,89.38,70.19,87.0,31780044,72.99,89.38,70.19,87.0,31780044,0.0,1.0
2022-05-11,53.72,61.28,50.15,54.845,67080210,53.72,61.28,50.15,54.845,67080210,0.0,1.0
2022-05-12,58.5,60.3,40.83,48.54,58789009,58.5,60.3,40.83,48.54,58789009,0.0,1.0
2022-05-13,67.87,74.25,65.5,69.26,38264813,67.87,74.25,65.5,69.26,38264813,0.0,1.0
2022-05-16,61.7,68.08,60.51,68.06,18685889,61.7,68.08,60.51,68.06,18685889,0.0,1.0
2022-05-17,70.0,70.5,63.111,66.2,15868005,70.0,70.5,63.111,66.2,15868005,0.0,1.0
2022-05-18,63.03,71.81,61.94,67.69,17422703,63.03,71.81,61.94,67.69,17422703,0.0,1.0
2022-05-19,67.42,70.99,63.61,65.0,15410061,67.42,70.99,63.61,65.0,15410061,0.0,1.0
2022-05-20,66.15,70.74,62.05,69.37,15166300,66.15,70.74,62.05,69.37,15166300,0.0,1.0
2022-05-23,66.1,68.65,62.35,65.54,12055671,66.1,68.65,62.35,65.54,12055671,0.0,1.0
2022-05-24,61.36,64.56,59.12,64.56,10714877,61.36,64.56,59.12,64.56,10714877,0.0,1.0
2022-05-25,67.17,68.5,60.99,61.07,11061966,67.17,68.5,60.99,61.07,11061966,0.0,1.0
2022-05-26,69.87,71.17,62.3,63.97,12000226,69.87,71.17,62.3,63.97,12000226,0.0,1.0
2022-05-27,75.32,77.18,69.84,69.84,14112792,75.32,77.18,69.84,69.84,14112792,0.0,1.0
2022-05-31,78.1,83.32,75.6,80.0,22623167,78.1,83.32,75.6,80.0,22623167,0.0,1.0
2022-06-01,68.63,77.8,67.8,77.5,14608492,68.63,77.8,67.8,77.5,14608492,0.0,1.0
2022-06-02,73.82,74.48,67.28,67.8,8643601,73.82,74.48,67.28,67.8,8643601,0.0,1.0
2022-06-03,66.69,70.5,65.61,69.39,10213584,66.69,70.5,65.61,69.39,10213584,0.0,1.0
2022-06-06,70.67,74.11,68.43,70.76,9352377,70.67,74.11,68.43,70.76,9352377,0.0,1.0
2022-06-07,69.57,69.97,64.36,67.31,8485074,69.57,69.97,64.36,67.31,8485074,0.0,1.0
2022-06-08,69.2,72.98,68.3001,69.23,6276638,69.2,72.98,68.3001,69.23,6276638,0.0,1.0
2022-06-09,63.76,69.38,63.12,69.08,9349323,63.76,69.38,63.12,69.08,9349323,0.0,1.0
2022-06-10,58.71,61.629,57.77,60.0,11001124,58.71,61.629,57.77,60.0,11001124,0.0,1.0
2022-06-13,52.01,54.3,46.0001,46.18,28961424,52.01,54.3,46.0001,46.18,28961424,0.0,1.0
2022-06-14,51.58,53.29,48.81,52.5,17430264,51.58,53.29,48.81,52.5,17430264,0.0,1.0
2022-06-15,55.01,56.66,50.45,50.94,16340087,55.01,56.66,50.45,50.94,16340087,0.0,1.0
2022-06-16,51.05,54.4299,50.08,52.58,13157743,51.05,54.4299,50.08,52.58,13157743,0.0,1.0
2022-06-17,51.22,52.8,49.28,50.12,11771005,51.22,52.8,49.28,50.12,11771005,0.0,1.0
2022-06-21,57.49,60.75,54.1,54.2,16916242,57.49,60.75,54.1,54.2,16916242,0.0,1.0
2022-06-22,51.91,56.75,51.565,53.87,18947676,51.91,56.75,51.565,53.87,18947676,0.0,1.0
2022-06-23,58.88,59.62,51.83,53.6,15840689,58.88,59.62,51.83,53.6,15840689,0.0,1.0
2022-06-24,62.71,64.09,59.3256,60.0,24381357,62.71,64.09,59.3256,60.0,24381357,0.0,1.0
2022-06-27,55.96,60.45,55.02,59.56,15201607,55.96,60.45,55.02,59.56,15201607,0.0,1.0
2022-06-28,51.18,57.25,50.331,56.26,10277178,51.18,57.25,50.331,56.26,10277178,0.0,1.0
2022-06-29,49.75,51.46,48.59,50.5,9776155,49.75,51.46,48.59,50.5,9776155,0.0,1.0
2022-06-30,47.02,48.4,44.15,48.2,12934359,47.02,48.4,44.15,48.2,12934359,0.0,1.0
2022-07-01,49.04,50.1601,47.52,47.99,8556521,49.04,50.1601,47.52,47.99,8556521,0.0,1.0
2022-07-05,55.41,55.82,45.95,48.125,13113668,55.41,55.82,45.95,48.125,13113668,0.0,1.0
2022-07-06,51.71,56.2741,51.4,54.17,11881899,51.71,56.2741,51.4,54.17,11881899,0.0,1.0
2022-07-07,57.46,57.65,52.14,52.14,12318519,57.46,57.65,52.14,52.14,12318519,0.0,1.0
2022-07-08,60.29,63.7,54.51,55.61,17950500,60.29,63.7,54.51,55.61,17950500,0.0,1.0
2022-07-11,53.88,58.43,53.3,57.535,10750821,53.88,58.43,53.3,57.535,10750821,0.0,1.0
2022-07-12,54.24,56.11,52.62,53.7,8466218,54.24,56.11,52.62,53.7,8466218,0.0,1.0
2022-07-13,53.1,54.73,50.4001,51.68,9439934,53.1,54.73,50.4001,51.68,9439934,0.0,1.0
2022-07-14,53.42,54.71,50.34,52.335,9682070,53.42,54.71,50.34,52.335,9682070,0.0,1.0
2022-07-15,53.79,56.55,51.93,54.35,10714321,53.79,56.55,51.93,54.35,10714321,0.0,1.0
2022-07-18,58.67,63.38,56.69,56.71,21226156,58.67,63.38,56.69,56.71,21226156,0.0,1.0
2022-07-19,65.83,65.98,57.78,60.86,19210643,65.83,65.98,57.78,60.86,19210643,0.0,1.0
2022-07-20,75.27,79.0,67.05,67.08,34031955,75.27,79.0,67.05,67.08,34031955,0.0,1.0
2022-07-21,73.98,76.62,70.28,71.0,17301194,73.98,76.62,70.28,71.0,17301194,0.0,1.0
2022-07-22,70.82,76.5719,69.09,76.2,12013281,70.82,76.5719,69.09,76.2,12013281,0.0,1.0
2022-07-25,67.07,69.9797,66.3,68.93,8797556,67.07,69.9797,66.3,68.93,8797556,0.0,1.0
2022-07-26,52.93,62.89,52.63,61.69,26875839,52.93,62.89,52.63,61.69,26875839,0.0,1.0
2022-07-27,58.83,60.61,53.12,54.87,18230196,58.83,60.61,53.12,54.87,18230196,0.0,1.0
2022-07-28,62.25,62.95,55.59,58.235,13674813,62.25,62.95,55.59,58.235,13674813,0.0,1.0
2022-07-29,62.96,64.2299,59.77,60.14,9113752,62.96,64.2299,59.77,60.14,9113752,0.0,1.0
2022-08-01,62.7,63.62,59.42,61.19,7361252,62.7,63.62,59.42,61.19,7361252,0.0,1.0
2022-08-02,67.23,69.59,60.8,60.91,12142089,67.23,69.59,60.8,60.91,12142089,0.0,1.0
2022-08-03,80.81,82.25,67.61,69.05,24784175,80.81,82.25,67.61,69.05,24784175,0.0,1.0
2022-08-04,88.9,116.3,86.785,106.1,54342800,88.9,116.3,86.785,106.1,54342800,0.0,1.0
2022-08-05,93.05,98.87,86.52,86.58,24865731,93.05,98.87,86.52,86.58,24865731,0.0,1.0
2022-08-08,98.02,103.55,93.8096,97.84,18878661,98.02,103.55,93.8096,97.84,18878661,0.0,1.0
2022-08-09,87.68,93.89,85.6,93.89,17411400,87.68,93.89,85.6,93.89,17411400,0.0,1.0
2022-08-10,94.14,95.0,88.0,89.98,23818204,94.14,95.0,88.0,89.98,23818204,0.0,1.0
2022-08-11,84.0,98.7,82.31,97.25,23247255,84.0,98.7,82.31,97.25,23247255,0.0,1.0
2022-08-12,90.49,92.48,83.2899,85.23,13755196,90.49,92.48,83.2899,85.23,13755196,0.0,1.0
2022-08-15,91.97,93.6799,88.59,89.11,11001934,91.97,93.6799,88.59,89.11,11001934,0.0,1.0
2022-08-16,90.39,95.5,84.2397,90.55,17055022,90.39,95.5,84.2397,90.55,17055022,0.0,1.0
2022-08-17,85.44,88.64,84.7704,87.505,10697919,85.44,88.64,84.7704,87.505,10697919,0.0,1.0
2022-08-18,83.47,86.36,81.42,86.33,7923316,83.47,86.36,81.42,86.33,7923316,0.0,1.0
2022-08-19,74.06,78.2513,74.01,76.0,13727856,74.06,78.2513,74.01,76.0,13727856,0.0,1.0
2022-08-22,71.47,74.94,70.29,70.91,9082357,71.47,74.94,70.29,70.91,9082357,0.0,1.0
2022-08-23,71.18,76.41,70.6,71.95,9598286,71.18,76.41,70.6,71.95,9598286,0.0,1.0
2022-08-24,71.48,74.32,70.71,71.88,6675538,71.48,74.32,70.71,71.88,6675538,0.0,1.0
2022-08-25,71.37,72.45,68.52,71.84,8563518,71.37,72.45,68.52,71.84,8563518,0.0,1.0
2022-08-26,66.74,71.7999,65.3419,71.71,9797324,66.74,71.7999,65.3419,71.71,9797324,0.0,1.0
2022-08-29,66.34,69.4,65.46,65.51,7903271,66.34,69.4,65.46,65.51,7903271,0.0,1.0
2022-08-30,67.03,69.45,64.63,67.965,8293471,67.03,69.45,64.63,67.965,8293471,0.0,1.0
2022-08-31,66.8,70.38,66.6581,68.7,6707941,66.8,70.38,66.6581,68.7,6707941,0.0,1.0
2022-09-01,65.53,65.99,61.91,65.55,8046563,65.53,65.99,61.91,65.55,8046563,0.0,1.0
2022-09-02,65.26,68.14,63.82,67.71,6392835,65.26,68.14,63.82,67.71,6392835,0.0,1.0
2022-09-06,62.78,66.88,62.6,65.56,7442907,62.78,66.88,62.6,65.56,7442907,0.0,1.0
2022-09-07,68.25,68.77,61.83,62.0,8408351,68.25,68.77,61.83,62.0,8408351,0.0,1.0
2022-09-08,73.08,73.33,65.5,66.36,9241494,73.08,73.33,65.5,66.36,9241494,0.0,1.0
2022-09-09,80.87,81.04,75.15,78.2,15393378,80.87,81.04,75.15,78.2,15393378,0.0,1.0
2022-09-12,82.55,84.58,80.6,82.6,12554936,82.55,84.58,80.6,82.6,12554936,0.0,1.0
2022-09-13,75.25,78.09,74.35,75.34,11235328,75.25,78.09,74.35,75.34,11235328,0.0,1.0
2022-09-14,78.7,79.2,74.11,75.3,10840704,78.7,79.2,74.11,75.3,10840704,0.0,1.0
2022-09-15,77.23,82.0,76.625,77.63,10950143,77.23,82.0,76.625,77.63,10950143,0.0,1.0
2022-09-16,74.0,76.3699,73.5982,75.15,17088966,74.0,76.3699,73.5982,75.15,17088966,0.0,1.0
2022-09-19,69.93,72.54,67.0,71.88,13135272,69.93,72.54,67.0,71.88,13135272,0.0,1.0
2022-09-20,67.94,69.8,66.17,68.09,7974478,67.94,69.8,66.17,68.09,7974478,0.0,1.0
2022-09-21,67.64,72.24,67.4301,68.9,12344591,67.64,72.24,67.4301,68.9,12344591,0.0,1.0
2022-09-22,62.94,68.98,62.31,67.4,11084877,62.94,68.98,62.31,67.4,11084877,0.0,1.0
2022-09-23,61.88,63.15,59.4347,61.56,10932912,61.88,63.15,59.4347,61.56,10932912,0.0,1.0
2022-09-26,62.28,66.33,62.18,62.98,9562579,62.28,66.33,62.18,62.98,9562579,0.0,1.0
2022-09-27,63.05,67.55,61.8842,65.29,11860469,63.05,67.55,61.8842,65.29,11860469,0.0,1.0
2022-09-28,67.31,67.74,62.76,62.8,8482667,67.31,67.74,62.76,62.8,8482667,0.0,1.0
2022-09-29,61.94,65.03,60.26,64.62,11508191,61.94,65.03,60.26,64.62,11508191,0.0,1.0
2022-09-30,64.49,67.59,61.0737,61.25,10210275,64.49,67.59,61.0737,61.25,10210275,0.0,1.0
2022-10-03,65.95,67.86,61.92,64.95,10949180,65.95,67.86,61.92,64.95,10949180,0.0,1.0
2022-10-04,74.5,74.63,69.08,69.09,11881433,74.5,74.63,69.08,69.09,11881433,0.0,1.0
2022-10-05,72.97,73.4782,69.28,71.8,9222677,72.97,73.4782,69.28,71.8,9222677,0.0,1.0
2022-10-06,73.91,76.2774,71.3405,73.07,11103663,73.91,76.2774,71.3405,73.07,11103663,0.0,1.0
2022-10-07,67.0,71.1,65.5,70.85,11427931,67.0,71.1,65.5,70.85,11427931,0.0,1.0
2022-10-10,67.04,69.26,65.4301,67.58,7713993,67.04,69.26,65.4301,67.58,7713993,0.0,1.0
2022-10-11,70.16,72.69,65.025,67.61,17705645,70.16,72.69,65.025,67.61,17705645,0.0,1.0
2022-10-12,69.95,71.85,67.82,69.74,8998949,69.95,71.85,67.82,69.74,8998949,0.0,1.0
2022-10-13,69.26,69.63,61.06,63.66,18341964,69.26,69.63,61.06,63.66,18341964,0.0,1.0
2022-10-14,63.59,73.79,63.38,71.85,13711603,63.59,73.79,63.38,71.85,13711603,0.0,1.0
2022-10-17,69.17,70.95,66.34,66.48,11263274,69.17,70.95,66.34,66.48,11263274,0.0,1.0
2022-10-18,66.21,73.9,65.3,72.9,13874738,66.21,73.9,65.3,72.9,13874738,0.0,1.0
2022-10-19,63.19,66.89,62.5518,64.82,8601141,63.19,66.89,62.5518,64.82,8601141,0.0,1.0
2022-10-20,63.59,67.43,62.7,63.14,8938669,63.59,67.43,62.7,63.14,8938669,0.0,1.0
2022-10-21,66.38,66.63,61.7,63.4,9156365,66.38,66.63,61.7,63.4,9156365,0.0,1.0
2022-10-24,66.39,68.15,63.68,67.4,8111715,66.39,68.15,63.68,67.4,8111715,0.0,1.0
2022-10-25,75.05,75.4,66.96,67.01,14446936,75.05,75.4,66.96,67.01,14446936,0.0,1.0
2022-10-26,73.81,78.29,73.1001,75.28,14148193,73.81,78.29,73.1001,75.28,14148193,0.0,1.0
2022-10-27,72.47,75.65,71.51,74.51,5967614,72.47,75.65,71.51,74.51,5967614,0.0,1.0
2022-10-28,72.07,73.72,69.35,72.0,7372115,72.07,73.72,69.35,72.0,7372115,0.0,1.0
2022-10-31,66.25,74.65,66.145,72.37,10648406,66.25,74.65,66.145,72.37,10648406,0.0,1.0
2022-11-01,63.29,69.71,63.13,69.0,8238178,63.29,69.71,63.13,69.0,8238178,0.0,1.0
2022-11-02,60.71,66.21,60.55,63.395,12700860,60.71,66.21,60.55,63.395,12700860,0.0,1.0
2022-11-03,55.8,61.88,55.75,59.4,14238794,55.8,61.88,55.75,59.4,14238794,0.0,1.0
2022-11-04,58.82,63.43,56.4,60.4,18901356,58.82,63.43,56.4,60.4,18901356,0.0,1.0
2022-11-07,56.97,60.99,54.22,60.0,13659109,56.97,60.99,54.22,60.0,13659109,0.0,1.0
2022-11-08,50.83,58.4499,47.69,54.5,61868168,50.83,58.4499,47.69,54.5,61868168,0.0,1.0
2022-11-09,45.98,49.6899,44.62,47.09,42274174,45.98,49.6899,44.62,47.09,42274174,0.0,1.0
2022-11-10,50.92,53.93,49.02,51.04,30695388,50.92,53.93,49.02,51.04,30695388,0.0,1.0
2022-11-11,57.46,58.29,46.25,47.5,30584528,57.46,58.29,46.25,47.5,30584528,0.0,1.0
2022-11-14,53.22,55.74,52.6,55.695,16150903,53.22,55.74,52.6,55.695,16150903,0.0,1.0
2022-11-15,55.53,58.0,54.6,55.0,14805294,55.53,58.0,54.6,55.0,14805294,0.0,1.0
2022-11-16,48.83,54.03,48.0,52.83,24054683,48.83,54.03,48.0,52.83,24054683,0.0,1.0
2022-11-17,48.79,49.97,45.18,46.67,17974650,48.79,49.97,45.18,46.67,17974650,0.0,1.0
2022-11-18,45.26,49.0,44.31,48.8,20287264,45.26,49.0,44.31,48.8,20287264,0.0,1.0
2022-11-21,41.23,44.6439,40.61,43.6,22381981,41.23,44.6439,40.61,43.6,22381981,0.0,1.0
2022-11-22,43.39,44.4,41.61,42.35,20783082,43.39,44.4,41.61,42.35,20783082,0.0,1.0
2022-11-23,45.57,46.17,42.2057,43.85,14665807,45.57,46.17,42.2057,43.85,14665807,0.0,1.0
2022-11-25,44.28,45.2365,43.7,44.76,6451508,44.28,45.2365,43.7,44.76,6451508,0.0,1.0
2022-11-28,42.51,44.899,42.02,43.3,10518516,42.51,44.899,42.02,43.3,10518516,0.0,1.0
2022-11-29,43.11,44.65,42.7,42.91,9090624,43.11,44.65,42.7,42.91,9090624,0.0,1.0
2022-11-30,45.73,45.8799,41.51,43.71,15562746,45.73,45.8799,41.51,43.71,15562746,0.0,1.0
2022-12-01,45.27,47.19,44.44,45.82,11579372,45.27,47.19,44.44,45.82,11579372,0.0,1.0
2022-12-02,47.67,47.7,43.73,43.97,10372090,47.67,47.7,43.73,43.97,10372090,0.0,1.0
2022-12-05,46.0,49.85,45.63,47.98,11228347,46.0,49.85,45.63,47.98,11228347,0.0,1.0
2022-12-06,42.41,46.65,41.73,45.6001,12156145,42.41,46.65,41.73,45.6001,12156145,0.0,1.0
2022-12-07,41.26,43.2,40.55,41.88,10824527,41.26,43.2,40.55,41.88,10824527,0.0,1.0
2022-12-08,42.81,43.8999,40.3,41.56,9361800,42.81,43.8999,40.3,41.56,9361800,0.0,1.0
2022-12-09,40.24,42.32,40.15,41.6,10030234,40.24,42.32,40.15,41.6,10030234,0.0,1.0
2022-12-12,42.6,42.65,39.65,39.98,9962641,42.6,42.65,39.65,39.98,9962641,0.0,1.0
2022-12-13,38.69,46.33,38.5,46.01,20558271,38.69,46.33,38.5,46.01,20558271,0.0,1.0
2022-12-14,40.19,41.9,38.82,39.41,16117596,40.19,41.9,38.82,39.41,16117596,0.0,1.0
2022-12-15,37.98,39.6,37.44,38.95,12013423,37.98,39.6,37.44,38.95,12013423,0.0,1.0
2022-12-16,36.6,38.01,34.71,37.4,18247429,36.6,38.01,34.71,37.4,18247429,0.0,1.0
2022-12-19,35.17,36.68,34.51,35.97,11168297,35.17,36.68,34.51,35.97,11168297,0.0,1.0
2022-12-20,34.97,36.858,34.35,34.75,9833235,34.97,36.858,34.35,34.75,9833235,0.0,1.0
2022-12-21,35.15,36.1,34.7963,35.31,6998619,35.15,36.1,34.7963,35.31,6998619,0.0,1.0
2022-12-22,34.59,35.3465,32.95,34.93,10335668,34.59,35.3465,32.95,34.93,10335668,0.0,1.0
2022-12-23,35.49,35.98,33.67,34.77,8222704,35.49,35.98,33.67,34.77,8222704,0.0,1.0
2022-12-27,32.65,34.56,32.44,34.5,10940800,32.65,34.56,32.44,34.5,10940800,0.0,1.0
2022-12-28,32.53,33.48,31.83,32.58,7839732,32.53,33.48,31.83,32.58,7839732,0.0,1.0
2022-12-29,34.78,35.33,33.37,33.455,7675479,34.78,35.33,33.37,33.455,7675479,0.0,1.0
2022-12-30,35.39,35.87,33.63,33.962,8397944,35.39,35.87,33.63,33.962,8397944,0.0,1.0
2023-01-03,33.6,36.93,33.3709,36.49,8514288,33.6,36.93,33.3709,36.49,8514288,0.0,1.0
2023-01-04,37.7,38.5,34.54,34.59,17737392,37.7,38.5,34.54,34.59,17737392,0.0,1.0
2023-01-05,33.53,35.26,32.75,34.71,16934523,33.53,35.26,32.75,34.71,16934523,0.0,1.0
2023-01-06,33.26,33.75,31.55,33.67,15527836,33.26,33.75,31.55,33.67,15527836,0.0,1.0
2023-01-09,38.27,39.38,34.72,35.19,18904120,38.27,39.38,34.72,35.19,18904120,0.0,1.0
2023-01-10,43.23,43.29,37.74,37.76,24496650,43.23,43.29,37.74,37.76,24496650,0.0,1.0
2023-01-11,43.79,43.84,40.6304,41.96,16152705,43.79,43.84,40.6304,41.96,16152705,0.0,1.0
2023-01-12,47.55,47.65,41.67,45.145,20514692,47.55,47.65,41.67,45.145,20514692,0.0,1.0
2023-01-13,49.98,50.63,45.38,46.24,22437767,49.98,50.63,45.38,46.24,22437767,0.0,1.0
2023-01-17,54.14,54.98,50.7,53.31,23521226,54.14,54.98,50.7,53.31,23521226,0.0,1.0
2023-01-18,50.21,57.3292,50.0,54.22,24905714,50.21,57.3292,50.0,54.22,24905714,0.0,1.0
2023-01-19,49.42,51.0,47.92,49.2101,14073270,49.42,51.0,47.92,49.2101,14073270,0.0,1.0
2023-01-20,55.16,55.19,48.8,50.38,15433938,55.16,55.19,48.8,50.38,15433938,0.0,1.0
2023-01-23,55.96,56.69,53.21,55.0,17736412,55.96,56.69,53.21,55.0,17736412,0.0,1.0
2023-01-24,53.555,56.47,53.3412,54.202,12413942,53.555,56.47,53.3412,54.202,12413942,0.0,1.0
2023-01-25,52.76,53.408,49.6,51.5,13343567,52.76,53.408,49.6,51.5,13343567,0.0,1.0
2023-01-26,53.02,56.1,51.9655,56.06,12614909,53.02,56.1,51.9655,56.06,12614909,0.0,1.0
2023-01-27,61.37,62.29,52.41,52.94,24430999,61.37,62.29,52.41,52.94,24430999,0.0,1.0
2023-01-30,56.16,61.86,55.6715,60.01,14553912,56.16,61.86,55.6715,60.01,14553912,0.0,1.0
2023-01-31,58.48,60.44,55.91,57.7,14751638,58.48,60.44,55.91,57.7,14751638,0.0,1.0
2023-02-01,65.7,66.215,56.65,59.08,18840780,65.7,66.215,56.65,59.08,18840780,0.0,1.0
2023-02-02,81.46,85.54,68.31,68.46,43911166,81.46,85.54,68.31,68.46,43911166,0.0,1.0
2023-02-03,74.63,87.63,73.02,73.72,37125516,74.63,87.63,73.02,73.72,37125516,0.0,1.0
2023-02-06,74.59,75.98,70.52,73.18,17998386,74.59,75.98,70.52,73.18,17998386,0.0,1.0
2023-02-07,71.42,73.4801,67.3,73.43,19819664,71.42,73.4801,67.3,73.43,19819664,0.0,1.0
2023-02-08,69.44,73.97,68.3,70.83,11626528,69.44,73.97,68.3,70.83,11626528,0.0,1.0
2023-02-09,59.63,68.93,59.0,68.49,23920247,59.63,68.93,59.0,68.49,23920247,0.0,1.0
2023-02-10,57.09,61.7384,55.97,58.255,17359921,57.09,61.7384,55.97,58.255,17359921,0.0,1.0
2023-02-13,56.4,57.0899,53.66,55.52,14435886,56.4,57.0899,53.66,55.52,14435886,0.0,1.0
2023-02-14,59.03,61.08,55.0319,56.33,23945786,59.03,61.08,55.0319,56.33,23945786,0.0,1.0
2023-02-15,69.34,69.46,59.46,60.21,25726719,69.34,69.46,59.46,60.21,25726719,0.0,1.0
2023-02-16,65.59,73.3,63.91,65.9,31704828,65.59,73.3,63.91,65.9,31704828,0.0,1.0
2023-02-17,65.2,67.9,61.51,64.94,23252183,65.2,67.9,61.51,64.94,23252183,0.0,1.0
2023-02-21,62.07,66.87,61.85,63.32,19845681,62.07,66.87,61.85,63.32,19845681,0.0,1.0
2023-02-22,61.18,67.48,57.35,62.5,32937546,61.18,67.48,57.35,62.5,32937546,0.0,1.0
2023-02-23,62.36,64.6473,59.8908,63.96,16698489,62.36,64.6473,59.8908,63.96,16698489,0.0,1.0
2023-02-24,58.44,61.59,56.8,60.88,14546162,58.44,61.59,56.8,60.88,14546162,0.0,1.0
2023-02-27,58.96,60.9696,58.1701,59.94,13043035,58.96,60.9696,58.1701,59.94,13043035,0.0,1.0
2023-02-28,64.83,67.5,59.4201,59.675,24843894,64.83,67.5,59.4201,59.675,24843894,0.0,1.0
2023-03-01,64.67,66.79,63.09,65.3,15827077,64.67,66.79,63.09,65.3,15827077,0.0,1.0
2023-03-02,63.7,63.9,57.5,61.07,18122714,63.7,63.9,57.5,61.07,18122714,0.0,1.0
2023-03-03,64.51,65.56,61.3822,61.64,17578962,64.51,65.56,61.3822,61.64,17578962,0.0,1.0
2023-03-06,62.77,69.82,62.64,64.6,19826090,62.77,69.82,62.64,64.6,19826090,0.0,1.0
2023-03-07,61.89,64.66,60.59,62.8,15821515,61.89,64.66,60.59,62.8,15821515,0.0,1.0
2023-03-08,63.01,65.4638,60.3509,61.2,15427824,63.01,65.4638,60.3509,61.2,15427824,0.0,1.0
2023-03-09,58.09,64.12,57.21,62.39,20996595,58.09,64.12,57.21,62.39,20996595,0.0,1.0
2023-03-10,53.44,56.41,51.57,56.39,25743814,53.44,56.41,51.57,56.39,25743814,0.0,1.0
2023-03-13,59.17,61.1,50.77,54.705,31431946,59.17,61.1,50.77,54.705,31431946,0.0,1.0
2023-03-14,62.65,66.21,61.1,65.45,25167751,62.65,66.21,61.1,65.45,25167751,0.0,1.0
2023-03-15,64.47,66.29,61.18,61.9,20825703,64.47,66.29,61.18,61.9,20825703,0.0,1.0
2023-03-16,67.78,68.62,63.12,64.4,15522943,67.78,68.62,63.12,64.4,15522943,0.0,1.0
2023-03-17,74.98,76.8,69.1,70.52,31006175,74.98,76.8,69.1,70.52,31006175,0.0,1.0
2023-03-20,75.14,77.06,72.87,76.76,19026423,75.14,77.06,72.87,76.76,19026423,0.0,1.0
2023-03-21,83.99,85.05,75.77,76.24,22991862,83.99,85.05,75.77,76.24,22991862,0.0,1.0
2023-03-22,77.14,85.38,76.86,84.25,24463224,77.14,85.38,76.86,84.25,24463224,0.0,1.0
2023-03-23,66.3,70.0,61.505,61.85,43152803,66.3,70.0,61.505,61.85,43152803,0.0,1.0
2023-03-24,67.83,68.73,63.53,64.18,21641914,67.83,68.73,63.53,64.18,21641914,0.0,1.0
2023-03-27,62.54,67.6,60.51,67.2,23531291,62.54,67.6,60.51,67.2,23531291,0.0,1.0
2023-03-28,63.04,64.05,61.11,62.32,11635869,63.04,64.05,61.11,62.32,11635869,0.0,1.0
2023-03-29,65.3,68.63,63.77,65.42,17673750,65.3,68.63,63.77,65.42,17673750,0.0,1.0
2023-03-30,64.16,67.17,63.6825,66.53,11563092,64.16,67.17,63.6825,66.53,11563092,0.0,1.0
2023-03-31,67.57,68.5687,63.93,64.7,15926632,67.57,68.5687,63.93,64.7,15926632,0.0,1.0
2023-04-03,63.61,68.3299,62.7,66.01,14040299,63.61,68.3299,62.7,66.01,14040299,0.0,1.0
2023-04-04,62.54,65.4,60.9501,64.66,11654422,62.54,65.4,60.9501,64.66,11654422,0.0,1.0
2023-04-05,60.78,63.05,59.22,62.54,10788873,60.78,63.05,59.22,62.54,10788873,0.0,1.0
2023-04-06,61.44,62.74,58.2,59.57,11875179,61.44,62.74,58.2,59.57,11875179,0.0,1.0
2023-04-10,66.13,66.19,59.66,61.37,14391788,66.13,66.19,59.66,61.37,14391788,0.0,1.0
2023-04-11,70.19,72.6075,67.24,68.09,25348828,70.19,72.6075,67.24,68.09,25348828,0.0,1.0
2023-04-12,67.84,72.02,66.23,70.77,16773426,67.84,72.02,66.23,70.77,16773426,0.0,1.0
2023-04-13,68.95,72.53,68.05,69.89,19718505,68.95,72.53,68.05,69.89,19718505,0.0,1.0
2023-04-14,69.91,71.7,67.87,69.3,12887231,69.91,71.7,67.87,69.3,12887231,0.0,1.0
2023-04-17,67.72,68.05,64.9,67.12,13313091,67.72,68.05,64.9,67.12,13313091,0.0,1.0
2023-04-18,67.26,71.79,66.55,70.385,14835521,67.26,71.79,66.55,70.385,14835521,0.0,1.0
2023-04-19,64.44,65.9385,63.4,64.362,10326964,64.44,65.9385,63.4,64.362,10326964,0.0,1.0
2023-04-20,60.5,65.33,60.17,63.23,11452943,60.5,65.33,60.17,63.23,11452943,0.0,1.0
2023-04-21,59.04,61.45,58.705,61.08,13235111,59.04,61.45,58.705,61.08,13235111,0.0,1.0
2023-04-24,54.75,59.09,54.08,58.96,21135715,54.75,59.09,54.08,58.96,21135715,0.0,1.0
2023-04-25,55.55,56.09,53.624,55.71,14383348,55.55,56.09,53.624,55.71,14383348,0.0,1.0
2023-04-26,53.89,59.51,53.6,59.51,16623661,53.89,59.51,53.6,59.51,16623661,0.0,1.0
2023-04-27,54.17,55.7227,53.58,54.67,12010873,54.17,55.7227,53.58,54.67,12010873,0.0,1.0
2023-04-28,53.79,54.52,52.17,53.65,11629806,53.79,54.52,52.17,53.65,11629806,0.0,1.0
2023-05-01,50.14,54.38,48.45,53.17,18437873,50.14,54.38,48.45,53.17,18437873,0.0,1.0
2023-05-02,51.32,52.14,48.26,50.2,16778436,51.32,52.14,48.26,50.2,16778436,0.0,1.0
2023-05-03,48.49,51.6,48.31,50.15,13325571,48.49,51.6,48.31,50.15,13325571,0.0,1.0
2023-05-04,49.22,50.47,47.6501,48.72,13044369,49.22,50.47,47.6501,48.72,13044369,0.0,1.0
2023-05-05,58.24,58.58,53.75,54.045,25585625,58.24,58.58,53.75,54.045,25585625,0.0,1.0
2023-05-08,58.1,58.8,54.61,55.9,15259408,58.1,58.8,54.61,55.9,15259408,0.0,1.0
2023-05-09,60.21,60.24,56.59,57.9,9641197,60.21,60.24,56.59,57.9,9641197,0.0,1.0
2023-05-10,62.64,63.75,59.89,61.45,15481325,62.64,63.75,59.89,61.45,15481325,0.0,1.0
2023-05-11,60.35,63.11,59.77,62.41,8843509,60.35,63.11,59.77,62.41,8843509,0.0,1.0
2023-05-12,57.34,61.13,56.77,60.89,9110955,57.34,61.13,56.77,60.89,9110955,0.0,1.0
2023-05-15,60.77,61.3,57.2,58.4,9429328,60.77,61.3,57.2,58.4,9429328,0.0,1.0
2023-05-16,57.88,60.1099,57.1433,58.68,7867880,57.88,60.1099,57.1433,58.68,7867880,0.0,1.0
2023-05-17,61.04,61.305,57.3,57.49,8998361,61.04,61.305,57.3,57.49,8998361,0.0,1.0
2023-05-18,60.26,61.7,58.6,60.47,8330306,60.26,61.7,58.6,60.47,8330306,0.0,1.0
2023-05-19,56.78,61.47,56.59,60.57,12520676,56.78,61.47,56.59,60.57,12520676,0.0,1.0
2023-05-22,61.07,61.1,55.9,56.89,12683378,61.07,61.1,55.9,56.89,12683378,0.0,1.0
2023-05-23,59.1,63.25,58.67,61.0,12208242,59.1,63.25,58.67,61.0,12208242,0.0,1.0
2023-05-24,58.36,58.97,56.6,57.78,8198333,58.36,58.97,56.6,57.78,8198333,0.0,1.0
2023-05-25,56.87,59.14,55.88,58.56,7997440,56.87,59.14,55.88,58.56,7997440,0.0,1.0
2023-05-26,56.92,58.91,56.63,56.86,7804165,56.92,58.91,56.63,56.86,7804165,0.0,1.0
2023-05-30,61.17,63.38,59.23,60.1,14814243,61.17,63.38,59.23,60.1,14814243,0.0,1.0
2023-05-31,62.2,62.59,59.212,59.3,10074855,62.2,62.59,59.212,59.3,10074855,0.0,1.0
2023-06-01,63.57,66.3599,60.67,61.8,11729020,63.57,66.3599,60.67,61.8,11729020,0.0,1.0
2023-06-02,64.55,65.2236,62.0011,65.11,8630810,64.55,65.2236,62.0011,65.11,8630810,0.0,1.0
2023-06-05,58.705,64.4431,55.81,63.38,26413166,58.705,64.4431,55.81,63.38,26413166,0.0,1.0
2023-06-06,51.61,52.38,46.43,47.1,56259861,51.61,52.38,46.43,47.1,56259861,0.0,1.0
2023-06-07,53.26,54.0,51.7,53.285,18905532,53.26,54.0,51.7,53.285,18905532,0.0,1.0
2023-06-08,54.9,55.05,51.9647,52.21,12773645,54.9,55.05,51.9647,52.21,12773645,0.0,1.0
2023-06-09,53.28,57.4199,52.4827,55.0,14394338,53.28,57.4199,52.4827,55.0,14394338,0.0,1.0
2023-06-12,50.56,52.93,50.1,52.53,12493104,50.56,52.93,50.1,52.53,12493104,0.0,1.0
2023-06-13,52.4,52.66,50.52,51.8,11560753,52.4,52.66,50.52,51.8,11560753,0.0,1.0
2023-06-14,53.9,54.79,51.56,52.81,11241242,53.9,54.79,51.56,52.81,11241242,0.0,1.0
2023-06-15,54.25,54.58,50.93,52.71,11801737,54.25,54.58,50.93,52.71,11801737,0.0,1.0
2023-06-16,55.59,56.28,53.9,55.41,13754214,55.59,56.28,53.9,55.41,13754214,0.0,1.0
2023-06-20,57.09,57.94,53.63,55.9,14143490,57.09,57.94,53.63,55.9,14143490,0.0,1.0
2023-06-21,58.1,59.24,56.8201,58.9,20569712,58.1,59.24,56.8201,58.9,20569712,0.0,1.0
2023-06-22,57.49,59.28,55.1,58.98,12837373,57.49,59.28,55.1,58.98,12837373,0.0,1.0
2023-06-23,61.47,61.89,55.75,56.85,26088580,61.47,61.89,55.75,56.85,26088580,0.0,1.0
2023-06-26,61.94,66.16,61.0,61.1,20724091,61.94,66.16,61.0,61.1,20724091,0.0,1.0
2023-06-27,69.89,70.3725,62.84,63.8,25447368,69.89,70.3725,62.84,63.8,25447368,0.0,1.0
2023-06-28,70.75,74.3107,69.0,69.0,23086222,70.75,74.3107,69.0,69.0,23086222,0.0,1.0
2023-06-29,72.43,74.1781,70.8294,72.03,14730505,72.43,74.1781,70.8294,72.03,14730505,0.0,1.0
2023-06-30,71.55,74.97,68.15,73.8,24593992,71.55,74.97,68.15,73.8,24593992,0.0,1.0
2023-07-03,79.93,80.845,73.01,73.2,19891740,79.93,80.845,73.01,73.2,19891740,0.0,1.0
2023-07-05,78.35,79.93,76.16,76.9,14670031,78.35,79.93,76.16,76.9,14670031,0.0,1.0
2023-07-06,78.1,78.4625,74.52,78.05,11152249,78.1,78.4625,74.52,78.05,11152249,0.0,1.0
2023-07-07,78.72,81.19,77.6202,78.15,13275505,78.72,81.19,77.6202,78.15,13275505,0.0,1.0
2023-07-10,81.21,81.37,76.55,79.08,10739693,81.21,81.37,76.55,79.08,10739693,0.0,1.0
2023-07-11,89.15,92.15,80.49,80.49,35672125,89.15,92.15,80.49,80.49,35672125,0.0,1.0
2023-07-12,85.95,89.07,84.45,89.0,16752344,85.95,89.07,84.45,89.0,16752344,0.0,1.0
2023-07-13,107.0,109.21,83.42,85.345,65424442,107.0,109.21,83.42,85.345,65424442,0.0,1.0
2023-07-14,105.31,114.43,101.22,106.68,42266315,105.31,114.43,101.22,106.68,42266315,0.0,1.0
2023-07-17,105.55,109.48,103.5,104.57,19191353,105.55,109.48,103.5,104.57,19191353,0.0,1.0
2023-07-18,104.59,109.8499,101.9,104.5,17582052,104.59,109.8499,101.9,104.5,17582052,0.0,1.0
2023-07-19,110.15,111.0633,105.081,107.31,15920844,110.15,111.0633,105.081,107.31,15920844,0.0,1.0
2023-07-20,101.26,111.88,100.37,109.26,15274615,101.26,111.88,100.37,109.26,15274615,0.0,1.0
2023-07-21,100.82,104.3337,98.71,102.57,10481797,100.82,104.3337,98.71,102.57,10481797,0.0,1.0
2023-07-24,98.85,100.39,95.7001,99.23,9764818,98.85,100.39,95.7001,99.23,9764818,0.0,1.0
2023-07-25,97.68,102.59,97.63,99.34,7726033,97.68,102.59,97.63,99.34,7726033,0.0,1.0
2023-07-26,99.75,101.32,97.2774,97.37,6575750,99.75,101.32,97.2774,97.37,6575750,0.0,1.0
2023-07-27,92.69,102.725,91.8,102.59,12232290,92.69,102.725,91.8,102.59,12232290,0.0,1.0
2023-07-28,94.76,96.92,93.55,94.8,7236581,94.76,96.92,93.55,94.8,7236581,0.0,1.0
2023-07-31,98.61,100.2,94.59,94.75,8492950,98.61,100.2,94.59,94.75,8492950,0.0,1.0
2023-08-01,94.15,95.95,89.23,95.88,11616436,94.15,95.95,89.23,95.88,11616436,0.0,1.0
2023-08-02,90.43,95.4111,88.05,91.45,10666181,90.43,95.4111,88.05,91.45,10666181,0.0,1.0
2023-08-03,90.75,93.44,88.46,89.0,10438098,90.75,93.44,88.46,89.0,10438098,0.0,1.0
2023-08-04,87.31,94.29,86.7,89.0,13219575,87.31,94.29,86.7,89.0,13219575,0.0,1.0
2023-08-07,85.96,87.3,82.0901,87.2,10019503,85.96,87.3,82.0901,87.2,10019503,0.0,1.0
2023-08-08,88.04,88.985,84.55,87.09,8986927,88.04,88.985,84.55,87.09,8986927,0.0,1.0
2023-08-09,84.34,88.9,84.08,88.53,7987133,84.34,88.9,84.08,88.53,7987133,0.0,1.0
2023-08-10,83.39,88.49,82.51,85.0,7697578,83.39,88.49,82.51,85.0,7697578,0.0,1.0
2023-08-11,81.01,83.48,80.47,82.06,5791118,81.01,83.48,80.47,82.06,5791118,0.0,1.0
2023-08-14,80.81,81.99,78.91,80.04,5753481,80.81,81.99,78.91,80.04,5753481,0.0,1.0
2023-08-15,79.18,83.1,79.1101,81.15,7397347,79.18,83.1,79.1101,81.15,7397347,0.0,1.0
2023-08-16,79.0,82.85,77.8,82.51,10140200,79.0,82.85,77.8,82.51,10140200,0.0,1.0
2023-08-17,75.56,79.1846,75.4,78.38,9261576,75.56,79.1846,75.4,78.38,9261576,0.0,1.0
2023-08-18,73.19,75.25,72.25,72.34,10011839,73.19,75.25,72.25,72.34,10011839,0.0,1.0
2023-08-21,75.28,76.0299,72.1014,73.25,7514932,75.28,76.0299,72.1014,73.25,7514932,0.0,1.0
2023-08-22,74.9,77.46,74.02,76.69,6336025,74.9,77.46,74.02,76.69,6336025,0.0,1.0
2023-08-23,77.78,78.17,74.07,74.35,6460850,77.78,78.17,74.07,74.35,6460850,0.0,1.0
2023-08-24,73.66,78.0372,73.38,77.76,5585704,73.66,78.0372,73.38,77.76,5585704,0.0,1.0
2023-08-25,74.26,75.59,72.41,74.32,5136790,74.26,75.59,72.41,74.32,5136790,0.0,1.0
2023-08-28,73.71,74.71,73.05,74.57,4043754,73.71,74.71,73.05,74.57,4043754,0.0,1.0
2023-08-29,84.7,86.26,73.17,73.5,24067342,84.7,86.26,73.17,73.5,24067342,0.0,1.0
2023-08-30,83.83,86.5,82.5743,83.56,9448025,83.83,86.5,82.5743,83.56,9448025,0.0,1.0
2023-08-31,79.6,84.57,78.9,84.43,8466425,79.6,84.57,78.9,84.43,8466425,0.0,1.0
2023-09-01,77.99,80.35,77.15,80.0,6676523,77.99,80.35,77.15,80.0,6676523,0.0,1.0
2023-09-05,77.5,79.29,76.28,78.0,4949006,77.5,79.29,76.28,78.0,4949006,0.0,1.0
2023-09-06,78.04,79.97,76.75,77.38,6636170,78.04,79.97,76.75,77.38,6636170,0.0,1.0
2023-09-07,81.79,82.07,75.4564,76.2682,6424048,81.79,82.07,75.4564,76.2682,6424048,0.0,1.0
2023-09-08,82.09,82.69,80.35,81.64,5689710,82.09,82.69,80.35,81.64,5689710,0.0,1.0
2023-09-11,80.62,83.2,77.79,82.0,7220697,80.62,83.2,77.79,82.0,7220697,0.0,1.0
2023-09-12,81.32,86.36,80.54,82.015,10519254,81.32,86.36,80.54,82.015,10519254,0.0,1.0
2023-09-13,79.86,83.15,79.6197,81.89,5925739,79.86,83.15,79.6197,81.89,5925739,0.0,1.0
2023-09-14,83.45,84.1,81.26,81.67,7145133,83.45,84.1,81.26,81.67,7145133,0.0,1.0
2023-09-15,82.15,83.32,79.95,82.74,6272263,82.15,83.32,79.95,82.74,6272263,0.0,1.0
2023-09-18,81.61,84.3489,81.22,83.8,6246696,81.61,84.3489,81.22,83.8,6246696,0.0,1.0
2023-09-19,78.13,82.4,77.77,82.15,7567368,78.13,82.4,77.77,82.15,7567368,0.0,1.0
2023-09-20,76.67,80.59,76.56,78.62,5467101,76.67,80.59,76.56,78.62,5467101,0.0,1.0
2023-09-21,74.42,75.1899,72.8601,74.38,6543911,74.42,75.1899,72.8601,74.38,6543911,0.0,1.0
2023-09-22,70.96,75.95,70.81,75.49,6321573,70.96,75.95,70.81,75.49,6321573,0.0,1.0
2023-09-25,71.75,72.36,69.63,69.91,5057460,71.75,72.36,69.63,69.91,5057460,0.0,1.0
2023-09-26,70.52,73.09,69.71,71.74,5168151,70.52,73.09,69.71,71.74,5168151,0.0,1.0
2023-09-27,71.52,73.48,69.95,72.72,5324560,71.52,73.48,69.95,72.72,5324560,0.0,1.0
2023-09-28,75.16,77.13,71.51,72.59,8252398,75.16,77.13,71.51,72.59,8252398,0.0,1.0
2023-09-29,75.08,77.4999,74.57,76.75,5747236,75.08,77.4999,74.57,76.75,5747236,0.0,1.0
2023-10-02,75.31,79.9494,74.4,78.55,9709327,75.31,79.9494,74.4,78.55,9709327,0.0,1.0
2023-10-03,72.48,75.65,71.75,74.34,5815497,72.48,75.65,71.75,74.34,5815497,0.0,1.0
2023-10-04,73.47,74.11,70.41,73.2,7613659,73.47,74.11,70.41,73.2,7613659,0.0,1.0
2023-10-05,74.62,75.48,72.1,73.53,6229265,74.62,75.48,72.1,73.53,6229265,0.0,1.0
2023-10-06,78.46,78.95,72.3183,72.475,7931250,78.46,78.95,72.3183,72.475,7931250,0.0,1.0
2023-10-09,79.1,80.06,76.5,76.52,5631270,79.1,80.06,76.5,76.52,5631270,0.0,1.0
2023-10-10,79.62,82.0699,77.9728,79.0,5645077,79.62,82.0699,77.9728,79.0,5645077,0.0,1.0
2023-10-11,77.35,80.4899,75.6,79.265,6474139,77.35,80.4899,75.6,79.265,6474139,0.0,1.0
2023-10-12,75.19,77.181,74.45,77.04,5338642,75.19,77.181,74.45,77.04,5338642,0.0,1.0
2023-10-13,73.43,75.19,72.1,75.0,6163592,73.43,75.19,72.1,75.0,6163592,0.0,1.0
2023-10-16,75.21,79.3,73.355,77.61,12608642,75.21,79.3,73.355,77.61,12608642,0.0,1.0
2023-10-17,77.46,79.12,74.5,74.8,7459543,77.46,79.12,74.5,74.8,7459543,0.0,1.0
2023-10-18,73.93,78.38,73.78,76.88,5123350,73.93,78.38,73.78,76.88,5123350,0.0,1.0
2023-10-19,73.1,76.165,72.72,74.28,5391198,73.1,76.165,72.72,74.28,5391198,0.0,1.0
2023-10-20,74.66,76.76,73.5,74.64,8423324,74.66,76.76,73.5,74.64,8423324,0.0,1.0
2023-10-23,77.21,80.73,72.42,75.5,13635694,77.21,80.73,72.42,75.5,13635694,0.0,1.0
2023-10-24,82.07,89.4,80.8891,83.29,23689528,82.07,89.4,80.8891,83.29,23689528,0.0,1.0
2023-10-25,77.79,84.09,77.4,83.51,13773156,77.79,84.09,77.4,83.51,13773156,0.0,1.0
2023-10-26,74.61,79.16,73.15,77.2,8294499,74.61,79.16,73.15,77.2,8294499,0.0,1.0
2023-10-27,70.78,76.5,70.42,76.45,9010568,70.78,76.5,70.42,76.45,9010568,0.0,1.0
2023-10-30,73.6,74.08,71.88,72.045,6454608,73.6,74.08,71.88,72.045,6454608,0.0,1.0
2023-10-31,77.12,77.47,73.56,73.6,6334625,77.12,77.47,73.56,73.6,6334625,0.0,1.0
2023-11-01,77.81,79.41,75.87,77.42,6878582,77.81,79.41,75.87,77.42,6878582,0.0,1.0
2023-11-02,84.6,84.8,80.81,81.71,12596230,84.6,84.8,80.81,81.71,12596230,0.0,1.0
2023-11-03,85.8,88.34,82.05,83.79,12193525,85.8,88.34,82.05,83.79,12193525,0.0,1.0
2023-11-06,86.37,89.27,84.09,86.815,9881917,86.37,89.27,84.09,86.815,9881917,0.0,1.0
2023-11-07,89.07,89.49,84.3,86.2,6762266,89.07,89.49,84.3,86.2,6762266,0.0,1.0
2023-11-08,88.32,89.15,84.69,88.8,7286011,88.32,89.15,84.69,88.8,7286011,0.0,1.0
2023-11-09,92.86,99.82,91.3686,92.9,20941380,92.86,99.82,91.3686,92.9,20941380,0.0,1.0
2023-11-10,92.92,96.2185,91.8,94.4,9853318,92.92,96.2185,91.8,94.4,9853318,0.0,1.0
2023-11-13,92.64,93.2677,88.62,91.78,8860361,92.64,93.2677,88.62,91.78,8860361,0.0,1.0
2023-11-14,92.09,95.32,89.79,94.91,10137685,92.09,95.32,89.79,94.91,10137685,0.0,1.0
2023-11-15,98.15,100.15,93.07,93.92,11968933,98.15,100.15,93.07,93.92,11968933,0.0,1.0
2023-11-16,96.92,97.89,94.45,97.68,7073846,96.92,97.89,94.45,97.68,7073846,0.0,1.0
2023-11-17,99.05,99.43,94.9,97.0,7373822,99.05,99.43,94.9,97.0,7373822,0.0,1.0
2023-11-20,106.1,106.46,100.01,100.71,10982256,106.1,106.46,100.01,100.71,10982256,0.0,1.0
2023-11-21,105.49,106.0594,101.34,104.0,9348226,105.49,106.0594,101.34,104.0,9348226,0.0,1.0
2023-11-22,109.25,109.99,103.36,106.17,10356518,109.25,109.99,103.36,106.17,10356518,0.0,1.0
2023-11-24,115.54,116.94,107.98,108.45,11654562,115.54,116.94,107.98,108.45,11654562,0.0,1.0
2023-11-27,119.77,121.46,112.1828,112.58,14205949,119.77,121.46,112.1828,112.58,14205949,0.0,1.0
2023-11-28,128.27,129.26,119.7005,122.05,17639131,128.27,129.26,119.7005,122.05,17639131,0.0,1.0
2023-11-29,127.82,131.42,126.3,127.82,13908808,127.82,131.42,126.3,127.82,13908808,0.0,1.0
2023-11-30,124.72,127.14,118.4,126.06,14074010,124.72,127.14,118.4,126.06,14074010,0.0,1.0
2023-12-01,133.76,134.33,125.88,126.39,13693520,133.76,134.33,125.88,126.39,13693520,0.0,1.0
2023-12-04,141.09,146.3,137.6,143.53,21561895,141.09,146.3,137.6,143.53,21561895,0.0,1.0
2023-12-05,140.2,147.86,139.1762,140.0,18303393,140.2,147.86,139.1762,140.0,18303393,0.0,1.0
2023-12-06,134.63,143.44,134.115,142.5,12439231,134.63,143.44,134.115,142.5,12439231,0.0,1.0
2023-12-07,136.19,138.48,130.17,131.02,9795672,136.19,138.48,130.17,131.02,9795672,0.0,1.0
2023-12-08,146.62,146.74,135.85,136.19,12023554,146.62,146.74,135.85,136.19,12023554,0.0,1.0
2023-12-11,138.02,142.87,135.985,141.5,12160377,138.02,142.87,135.985,141.5,12160377,0.0,1.0
2023-12-12,139.62,141.75,135.99,139.89,8303476,139.62,141.75,135.99,139.89,8303476,0.0,1.0
2023-12-13,150.46,150.65,137.15,139.62,12514886,150.46,150.65,137.15,139.62,12514886,0.0,1.0
2023-12-14,153.63,154.74,149.1,152.1,12095076,153.63,154.74,149.1,152.1,12095076,0.0,1.0
2023-12-15,147.9,151.92,146.84,151.81,11802287,147.9,151.92,146.84,151.81,11802287,0.0,1.0
2023-12-18,153.43,155.01,144.0,144.81,9959902,153.43,155.01,144.0,144.81,9959902,0.0,1.0
2023-12-19,161.16,162.09,153.61,155.5,13832038,161.16,162.09,153.61,155.5,13832038,0.0,1.0
2023-12-20,161.86,169.48,160.07,164.73,16021890,161.86,169.48,160.07,164.73,16021890,0.0,1.0
2023-12-21,168.03,170.17,163.1,166.71,12081482,168.03,170.17,163.1,166.71,12081482,0.0,1.0
2023-12-22,175.48,178.6955,167.9,169.77,15832867,175.48,178.6955,167.9,169.77,15832867,0.0,1.0
2023-12-26,172.05,178.12,169.05,174.8,12544846,172.05,178.12,169.05,174.8,12544846,0.0,1.0
2023-12-27,185.24,186.97,175.5,176.32,15427189,185.24,186.97,175.5,176.32,15427189,0.0,1.0
2023-12-28,186.36,187.39,177.75,179.31,17276287,186.36,187.39,177.75,179.31,17276287,0.0,1.0
2023-12-29,173.92,187.25,171.0,186.06,19724384,173.92,187.25,171.0,186.06,19724384,0.0,1.0
2024-01-02,156.88,175.57,155.35,173.0231,26549365,156.88,175.57,155.35,173.0231,26549365,0.0,1.0
2024-01-03,152.24,156.25,144.11,146.0,18573798,152.24,156.25,144.11,146.0,18573798,0.0,1.0
2024-01-04,155.6,161.28,148.8058,152.5,14874267,155.6,161.28,148.8058,152.5,14874267,0.0,1.0
2024-01-05,153.98,157.69,151.09,152.67,10795336,153.98,157.69,151.09,152.67,10795336,0.0,1.0
2024-01-08,159.42,161.3789,146.51,157.8,18125703,159.42,161.3789,146.51,157.8,18125703,0.0,1.0
2024-01-09,151.99,159.99,151.32,159.6,12959726,151.99,159.99,151.32,159.6,12959726,0.0,1.0
2024-01-10,151.29,153.4728,143.15,149.21,18718224,151.29,153.4728,143.15,149.21,18718224,0.0,1.0
2024-01-11,141.16,161.04,140.01,159.19,31754164,141.16,161.04,140.01,159.19,31754164,0.0,1.0
2024-01-12,130.78,141.07,130.37,137.19,20392801,130.78,141.07,130.37,137.19,20392801,0.0,1.0
2024-01-16,133.88,136.4,126.88,129.435,14789707,133.88,136.4,126.88,129.435,14789707,0.0,1.0
2024-01-17,133.86,134.26,129.41,130.51,8133091,133.86,134.26,129.41,130.51,8133091,0.0,1.0
2024-01-18,124.34,137.31,123.93,133.25,14519463,124.34,137.31,123.93,133.25,14519463,0.0,1.0
2024-01-19,124.75,124.82,118.02,124.34,16692645,124.75,124.82,118.02,124.34,16692645,0.0,1.0
2024-01-22,128.21,131.7757,122.5,124.05,12042647,128.21,131.7757,122.5,124.05,12042647,0.0,1.0
2024-01-23,124.19,126.145,120.33,122.41,9737109,124.19,126.145,120.33,122.41,9737109,0.0,1.0
2024-01-24,121.34,127.97,120.79,127.28,8710503,121.34,127.97,120.79,127.28,8710503,0.0,1.0
2024-01-25,121.01,124.26,118.92,122.38,8166361,121.01,124.26,118.92,122.38,8166361,0.0,1.0
2024-01-26,125.2,128.1,121.46,127.52,13956345,125.2,128.1,121.46,127.52,13956345,0.0,1.0
2024-01-29,132.82,136.8892,125.7957,127.09,17813660,132.82,136.8892,125.7957,127.09,17813660,0.0,1.0
2024-01-30,130.82,136.7,130.44,136.05,8745746,130.82,136.7,130.44,136.05,8745746,0.0,1.0
2024-01-31,128.2,135.55,127.57,129.09,9838769,128.2,135.55,127.57,129.09,9838769,0.0,1.0
2024-02-01,128.95,132.0676,124.24,128.75,8464275,128.95,132.0676,124.24,128.75,8464275,0.0,1.0
2024-02-02,129.22,130.13,125.55,126.9,6109963,129.22,130.13,125.55,126.9,6109963,0.0,1.0
2024-02-05,117.3,128.89,115.8,128.7,13067336,117.3,128.89,115.8,128.7,13067336,0.0,1.0
2024-02-06,119.79,120.895,115.9,118.61,6740590,119.79,120.895,115.9,118.61,6740590,0.0,1.0
2024-02-07,122.07,124.4,114.51,119.68,8985106,122.07,124.4,114.51,119.68,8985106,0.0,1.0
2024-02-08,132.55,133.0499,125.81,127.218,11315872,132.55,133.0499,125.81,127.218,11315872,0.0,1.0
2024-02-09,141.99,144.55,137.17,142.155,15985064,141.99,144.55,137.17,142.155,15985064,0.0,1.0
2024-02-12,147.31,150.35,140.985,141.1,10977082,147.31,150.35,140.985,141.1,10977082,0.0,1.0
2024-02-13,140.39,143.75,137.13,138.39,9568838,140.39,143.75,137.13,138.39,9568838,0.0,1.0
2024-02-14,160.38,161.125,150.4,151.83,18041752,160.38,161.125,150.4,151.83,18041752,0.0,1.0
2024-02-15,165.67,172.82,162.08,168.79,22992818,165.67,172.82,162.08,168.79,22992818,0.0,1.0
2024-02-16,180.31,193.64,178.8,189.05,33233298,180.31,193.64,178.8,189.05,33233298,0.0,1.0
2024-02-20,173.3,181.31,163.39,179.87,16196519,173.3,181.31,163.39,179.87,16196519,0.0,1.0
2024-02-21,162.41,168.09,161.19,164.25,10689582,162.41,168.09,161.19,164.25,10689582,0.0,1.0
2024-02-22,170.91,171.99,163.8,164.85,9027267,170.91,171.99,163.8,164.85,9027267,0.0,1.0
2024-02-23,165.98,170.0,160.66,167.38,7191183,165.98,170.0,160.66,167.38,7191183,0.0,1.0
2024-02-26,193.94,196.95,168.4,168.66,22593709,193.94,196.95,168.4,168.66,22593709,0.0,1.0
2024-02-27,199.22,209.94,192.09,205.18,22679097,199.22,209.94,192.09,205.18,22679097,0.0,1.0
2024-02-28,200.8,212.22,197.66,209.41,25397116,200.8,212.22,197.66,209.41,25397116,0.0,1.0
2024-02-29,203.56,211.31,193.88,206.46,16237764,203.56,211.31,193.88,206.46,16237764,0.0,1.0
2024-03-01,205.77,206.39,196.0101,202.7,9297387,205.77,206.39,196.0101,202.7,9297387,0.0,1.0
2024-03-04,229.15,236.46,212.2469,217.3901,23294868,229.15,236.46,212.2469,217.3901,23294868,0.0,1.0
2024-03-05,216.77,239.98,215.4,230.0,23863310,216.77,239.98,215.4,230.0,23863310,0.0,1.0
2024-03-06,238.55,239.9,223.03,229.2,17936728,238.55,239.9,223.03,229.2,17936728,0.0,1.0
2024-03-07,242.62,242.87,235.5,240.0,10609304,242.62,242.87,235.5,240.0,10609304,0.0,1.0
2024-03-08,256.62,270.5476,244.9,246.0,21883953,256.62,270.5476,244.9,246.0,21883953,0.0,1.0
2024-03-11,254.17,271.65,253.96,270.08,20077217,254.17,271.65,253.96,270.08,20077217,0.0,1.0
2024-03-12,256.14,260.79,242.09,257.835,14137551,256.14,260.79,242.09,257.835,14137551,0.0,1.0
2024-03-13,251.73,269.3899,250.53,253.36,17116910,251.73,269.3899,250.53,253.36,17116910,0.0,1.0
2024-03-14,233.67,248.27,227.24,245.0,18382476,233.67,248.27,227.24,245.0,18382476,0.0,1.0
2024-03-15,242.36,244.65,222.83,225.06,17256270,242.36,244.65,222.83,225.06,17256270,0.0,1.0
2024-03-18,239.62,244.05,230.21,238.61,9734544,239.62,244.05,230.21,238.61,9734544,0.0,1.0
2024-03-19,230.12,233.29,216.16,223.24,12928500,230.12,233.29,216.16,223.24,12928500,0.0,1.0
2024-03-20,256.88,256.96,228.8,231.38,13834342,256.88,256.96,228.8,231.38,13834342,0.0,1.0
2024-03-21,262.0,276.38,256.2678,260.24,16199858,262.0,276.38,256.2678,260.24,16199858,0.0,1.0
2024-03-22,255.51,260.7246,249.55,254.24,9828192,255.51,260.7246,249.55,254.24,9828192,0.0,1.0
2024-03-25,279.71,283.48,260.25,261.0,13941661,279.71,283.48,260.25,261.0,13941661,0.0,1.0
2024-03-26,266.81,280.83,266.6901,280.12,10316202,266.81,280.83,266.6901,280.12,10316202,0.0,1.0
2024-03-27,256.7,276.605,253.95,276.22,11092626,256.7,276.605,253.95,276.22,11092626,0.0,1.0
2024-03-28,265.12,270.79,257.91,260.21,11201564,265.12,270.79,257.91,260.21,11201564,0.0,1.0
2024-04-01,252.11,268.81,249.2238,261.87,9580480,252.11,268.81,249.2238,261.87,9580480,0.0,1.0
2024-04-02,245.84,248.125,235.99,238.1,8739238,245.84,248.125,235.99,238.1,8739238,0.0,1.0
2024-04-03,251.58,255.998,243.0,244.04,6567091,251.58,255.998,243.0,244.04,6567091,0.0,1.0
2024-04-04,249.61,261.5,249.46,260.15,8034164,249.61,261.5,249.46,260.15,8034164,0.0,1.0
2024-04-05,240.9,253.96,240.2,244.91,8194998,240.9,253.96,240.2,244.91,8194998,0.0,1.0
2024-04-08,256.99,261.63,249.68,252.859,9881184,256.99,261.63,249.68,252.859,9881184,0.0,1.0
2024-04-09,242.95,254.55,241.1,253.225,7706137,242.95,254.55,241.1,253.225,7706137,0.0,1.0
2024-04-10,250.99,251.265,234.12,238.24,8416023,250.99,251.265,234.12,238.24,8416023,0.0,1.0
2024-04-11,263.01,264.3,247.3103,250.99,8655112,263.01,264.3,247.3103,250.99,8655112,0.0,1.0
2024-04-12,245.75,259.97,244.3101,259.42,9051648,245.75,259.97,244.3101,259.42,9051648,0.0,1.0
2024-04-15,223.41,249.7392,222.14,247.94,11239787,223.41,249.7392,222.14,247.94,11239787,0.0,1.0
2024-04-16,218.83,223.0,205.67,223.0,16472144,218.83,223.0,205.67,223.0,16472144,0.0,1.0
2024-04-17,213.78,224.87,205.9,222.04,9440213,213.78,224.87,205.9,222.04,9440213,0.0,1.0
2024-04-18,218.08,228.05,213.25,215.57,9403920,218.08,228.05,213.25,215.57,9403920,0.0,1.0
2024-04-19,211.01,227.76,210.18,223.83,9363985,211.01,227.76,210.18,223.83,9363985,0.0,1.0
2024-04-22,225.86,227.14,215.033,216.79,8207010,225.86,227.14,215.033,216.79,8207010,0.0,1.0
2024-04-23,236.43,238.67,223.61,223.62,7338353,236.43,238.67,223.61,223.62,7338353,0.0,1.0
2024-04-24,224.37,239.0,223.87,236.83,6737434,224.37,239.0,223.87,236.83,6737434,0.0,1.0
2024-04-25,223.61,225.94,213.64,216.045,5143505,223.61,225.94,213.64,216.045,5143505,0.0,1.0
2024-04-26,236.32,237.02,218.66,220.77,6044874,236.32,237.02,218.66,220.77,6044874,0.0,1.0
2024-04-29,218.16,230.32,216.54,229.942,9576110,218.16,230.32,216.54,229.942,9576110,0.0,1.0
2024-04-30,203.93,216.57,202.59,214.3501,9127863,203.93,216.57,202.59,214.3501,9127863,0.0,1.0
2024-05-01,210.09,218.52,198.2,199.0,10191466,210.09,218.52,198.2,199.0,10191466,0.0,1.0
2024-05-02,228.85,232.71,210.76,216.48,12454215,228.85,232.71,210.76,216.48,12454215,0.0,1.0
2024-05-03,223.25,232.25,216.55,230.9,13739132,223.25,232.25,216.55,230.9,13739132,0.0,1.0
2024-05-06,226.93,235.8,224.9,225.84,9690593,226.93,235.8,224.9,225.84,9690593,0.0,1.0
2024-05-07,214.34,230.82,214.12,226.94,8169566,214.34,230.82,214.12,226.94,8169566,0.0,1.0
2024-05-08,211.2,214.9,206.525,209.5,4615442,211.2,214.9,206.525,209.5,4615442,0.0,1.0
2024-05-09,210.45,213.8497,205.11,210.22,4649731,210.45,213.8497,205.11,210.22,4649731,0.0,1.0
2024-05-10,200.92,214.87,200.5,214.5,7423528,200.92,214.87,200.5,214.5,7423528,0.0,1.0
2024-05-13,199.51,206.665,197.64,204.0,7542161,199.51,206.665,197.64,204.0,7542161,0.0,1.0
2024-05-14,203.05,206.9669,194.93,195.96,5356047,203.05,206.9669,194.93,195.96,5356047,0.0,1.0
2024-05-15,219.91,221.4,207.7,212.21,9339278,219.91,221.4,207.7,212.21,9339278,0.0,1.0
2024-05-16,199.17,216.4499,198.64,215.0,12185482,199.17,216.4499,198.64,215.0,12185482,0.0,1.0
2024-05-17,207.6,210.67,199.8315,205.66,8688627,207.6,210.67,199.8315,205.66,8688627,0.0,1.0
2024-05-20,225.19,226.26,203.72,207.96,11223310,225.19,226.26,203.72,207.96,11223310,0.0,1.0
2024-05-21,225.78,233.65,220.12,231.97,10704505,225.78,233.65,220.12,231.97,10704505,0.0,1.0
2024-05-22,231.51,238.77,221.2089,225.01,8933689,231.51,238.77,221.2089,225.01,8933689,0.0,1.0
2024-05-23,218.86,234.32,217.66,233.81,9428333,218.86,234.32,217.66,233.81,9428333,0.0,1.0
2024-05-24,237.65,237.79,220.05,221.0,10249246,237.65,237.79,220.05,221.0,10249246,0.0,1.0
2024-05-28,245.0,247.1319,231.05,235.45,10843128,245.0,247.1319,231.05,235.45,10843128,0.0,1.0
2024-05-29,236.65,240.49,233.18,239.02,6801950,236.65,240.49,233.18,239.02,6801950,0.0,1.0
2024-05-30,234.76,248.86,233.38,241.1,9349187,234.76,248.86,233.38,241.1,9349187,0.0,1.0
2024-05-31,225.92,240.41,219.17,239.28,10123077,225.92,240.41,219.17,239.28,10123077,0.0,1.0
2024-06-03,231.39,239.2,224.69,232.5,7333118,231.39,239.2,224.69,232.5,7333118,0.0,1.0
2024-06-04,244.2,247.2,230.1557,230.23,10854296,244.2,247.2,230.1557,230.23,10854296,0.0,1.0
2024-06-05,251.4,251.89,240.7,246.86,9383502,251.4,251.89,240.7,246.86,9383502,0.0,1.0
2024-06-06,257.08,263.7999,248.75,250.0,9494574,257.08,263.7999,248.75,250.0,9494574,0.0,1.0
2024-06-07,244.16,263.1799,243.86,256.185,9315341,244.16,263.1799,243.86,256.185,9315341,0.0,1.0
2024-06-10,249.81,253.43,239.53,241.11,6344848,249.81,253.43,239.53,241.11,6344848,0.0,1.0
2024-06-11,244.2,245.66,234.09,242.93,8991286,244.2,245.66,234.09,242.93,8991286,0.0,1.0
2024-06-12,254.96,263.2599,250.58,251.8,11134677,254.96,263.2599,250.58,251.8,11134677,0.0,1.0
2024-06-13,247.64,257.13,243.26,253.77,8666222,247.64,257.13,243.26,253.77,8666222,0.0,1.0
2024-06-14,244.5,250.25,237.0647,246.16,7146478,244.5,250.25,237.0647,246.16,7146478,0.0,1.0
2024-06-17,245.1,248.64,234.23,239.87,6662888,245.1,248.64,234.23,239.87,6662888,0.0,1.0
2024-06-18,235.95,242.8,234.6,238.25,6198915,235.95,242.8,234.6,238.25,6198915,0.0,1.0
2024-06-20,235.03,240.49,228.44,237.36,6888927,235.03,240.49,228.44,237.36,6888927,0.0,1.0
2024-06-21,225.86,228.2521,220.71,227.0,11385791,225.86,228.2521,220.71,227.0,11385791,0.0,1.0
2024-06-24,212.31,221.444,207.71,217.22,10761957,212.31,221.444,207.71,217.22,10761957,0.0,1.0
2024-06-25,221.71,222.88,213.22,217.0,8067068,221.71,222.88,213.22,217.0,8067068,0.0,1.0
2024-06-26,214.58,223.73,212.462,220.0,6574922,214.58,223.73,212.462,220.0,6574922,0.0,1.0
2024-06-27,224.0,225.7623,216.32,217.6,5641211,224.0,225.7623,216.32,217.6,5641211,0.0,1.0
2024-06-28,222.23,225.53,218.8,223.95,10944920,222.23,225.53,218.8,223.95,10944920,0.0,1.0
2024-07-01,233.37,236.0386,224.042,226.0,7739846,233.37,236.0386,224.042,226.0,7739846,0.0,1.0
2024-07-02,227.51,234.97,226.3201,231.34,4407039,227.51,234.97,226.3201,231.34,4407039,0.0,1.0
2024-07-03,224.94,227.11,222.22,223.81,3241672,224.94,227.11,222.22,223.81,3241672,0.0,1.0
2024-07-05,223.68,225.13,209.45,213.48,10148535,223.68,225.13,209.45,213.48,10148535,0.0,1.0
2024-07-08,220.56,226.51,217.75,226.51,5615247,220.56,226.51,217.75,226.51,5615247,0.0,1.0
2024-07-09,219.97,225.64,218.68,223.55,5357306,219.97,225.64,218.68,223.55,5357306,0.0,1.0
2024-07-10,219.56,223.3329,215.135,221.64,4481941,219.56,223.3329,215.135,221.64,4481941,0.0,1.0
2024-07-11,214.63,227.15,213.57,224.37,7037917,214.63,227.15,213.57,224.37,7037917,0.0,1.0
2024-07-12,218.02,222.15,214.57,215.34,4949046,218.02,222.15,214.57,215.34,4949046,0.0,1.0
2024-07-15,242.85,247.5,228.0,229.38,14439465,242.85,247.5,228.0,229.38,14439465,0.0,1.0
2024-07-16,251.49,252.12,234.2,243.19,10270722,251.49,252.12,234.2,243.19,10270722,0.0,1.0
2024-07-17,249.1,255.9,241.31,245.895,8883291,249.1,255.9,241.31,245.895,8883291,0.0,1.0
2024-07-18,233.24,253.87,230.57,251.21,8848527,233.24,253.87,230.57,251.21,8848527,0.0,1.0
2024-07-19,257.79,259.8,233.5,235.1,12501856,257.79,259.8,233.5,235.1,12501856,0.0,1.0
2024-07-22,265.15,266.0,252.8419,260.47,11282196,265.15,266.0,252.8419,260.47,11282196,0.0,1.0
2024-07-23,257.63,272.55,257.2903,263.6,9275617,257.63,272.55,257.2903,263.6,9275617,0.0,1.0
2024-07-24,245.06,265.0,243.75,261.0,8141082,245.06,265.0,243.75,261.0,8141082,0.0,1.0
2024-07-25,231.52,241.64,226.3,239.26,8482505,231.52,241.64,226.3,239.26,8482505,0.0,1.0
2024-07-26,242.93,249.16,237.56,243.34,7917446,242.93,249.16,237.56,243.34,7917446,0.0,1.0
2024-07-29,234.2,255.42,234.0,251.55,9467677,234.2,255.42,234.0,251.55,9467677,0.0,1.0
2024-07-30,224.46,239.0,223.03,235.62,6053909,224.46,239.0,223.03,235.62,6053909,0.0,1.0
2024-07-31,224.36,234.1099,224.04,233.0,4771650,224.36,234.1099,224.04,233.0,4771650,0.0,1.0
2024-08-01,212.64,227.1,207.82,226.6,8920020,212.64,227.1,207.82,226.6,8920020,0.0,1.0
2024-08-02,204.44,219.2999,199.38,213.12,10063929,204.44,219.2999,199.38,213.12,10063929,0.0,1.0
2024-08-05,189.47,197.88,161.13,162.01,18734646,189.47,197.88,161.13,162.01,18734646,0.0,1.0
2024-08-06,194.17,197.4,182.7,191.99,7050554,194.17,197.4,182.7,191.99,7050554,0.0,1.0
2024-08-07,178.91,199.9522,177.39,196.8,8324432,178.91,199.9522,177.39,196.8,8324432,0.0,1.0
2024-08-08,192.32,194.9799,182.4621,185.67,7421563,192.32,194.9799,182.4621,185.67,7421563,0.0,1.0
2024-08-09,196.29,199.1,189.78,191.29,5255873,196.29,199.1,189.78,191.29,5255873,0.0,1.0
2024-08-12,191.74,197.69,188.2934,194.3,5742782,191.74,197.69,188.2934,194.3,5742782,0.0,1.0
2024-08-13,197.94,201.0999,191.87,193.13,4795479,197.94,201.0999,191.87,193.13,4795479,0.0,1.0
2024-08-14,195.96,201.97,192.4,200.9,5027037,195.96,201.97,192.4,200.9,5027037,0.0,1.0
2024-08-15,197.12,205.07,196.2,198.52,6068323,197.12,205.07,196.2,198.52,6068323,0.0,1.0
2024-08-16,205.31,205.95,197.14,199.0,6240504,205.31,205.95,197.14,199.0,6240504,0.0,1.0
2024-08-19,204.46,207.49,200.35,203.335,6304182,204.46,207.49,200.35,203.335,6304182,0.0,1.0
2024-08-20,197.25,209.8,191.21,209.1,12353738,197.25,209.8,191.21,209.1,12353738,0.0,1.0
2024-08-21,206.23,207.0,195.11,197.16,7502443,206.23,207.0,195.11,197.16,7502443,0.0,1.0
2024-08-22,198.43,207.1,197.43,204.78,5284897,198.43,207.1,197.43,204.78,5284897,0.0,1.0
2024-08-23,211.4,211.92,200.0,200.97,8304223,211.4,211.92,200.0,200.97,8304223,0.0,1.0
2024-08-26,204.0,210.85,202.68,209.3,5437092,204.0,210.85,202.68,209.3,5437092,0.0,1.0
2024-08-27,198.3,202.5,194.1,201.84,5992876,198.3,202.5,194.1,201.84,5992876,0.0,1.0
2024-08-28,190.2,197.49,187.73,195.02,4995742,190.2,197.49,187.73,195.02,4995742,0.0,1.0
2024-08-29,188.28,196.5,187.6001,194.0,3841810,188.28,196.5,187.6001,194.0,3841810,0.0,1.0
2024-08-30,183.36,189.94,180.04,189.215,7307184,183.36,189.94,180.04,189.215,7307184,0.0,1.0
2024-09-03,169.13,182.7,168.07,182.0,9746643,169.13,182.7,168.07,182.0,9746643,0.0,1.0
2024-09-04,163.22,169.04,160.67,166.5,7714052,163.22,169.04,160.67,166.5,7714052,0.0,1.0
2024-09-05,159.7,166.37,158.12,161.62,5732706,159.7,166.37,158.12,161.62,5732706,0.0,1.0
2024-09-06,147.35,164.15,146.12,163.24,11026602,147.35,164.15,146.12,163.24,11026602,0.0,1.0
2024-09-09,155.05,157.4,150.06,151.27,9256668,155.05,157.4,150.06,151.27,9256668,0.0,1.0
2024-09-10,158.46,159.14,149.51,155.01,5824762,158.46,159.14,149.51,155.01,5824762,0.0,1.0
2024-09-11,157.15,158.84,149.95,153.56,6417381,157.15,158.84,149.95,153.56,6417381,0.0,1.0
2024-09-12,162.89,165.43,156.1,158.61,6697238,162.89,165.43,156.1,158.61,6697238,0.0,1.0
2024-09-13,163.05,168.93,161.58,162.24,5953642,163.05,168.93,161.58,162.24,5953642,0.0,1.0
2024-09-16,161.5,163.16,155.88,158.5,4686237,161.5,163.16,155.88,158.5,4686237,0.0,1.0
2024-09-17,162.45,167.67,160.5,164.14,5225172,162.45,167.67,160.5,164.14,5225172,0.0,1.0
2024-09-18,162.64,169.1,160.8,161.54,5027374,162.64,169.1,160.8,161.54,5027374,0.0,1.0
2024-09-19,168.24,175.39,167.0,172.0,9299066,168.24,175.39,167.0,172.0,9299066,0.0,1.0
2024-09-20,170.09,173.3914,165.4,168.99,8152342,170.09,173.3914,165.4,168.99,8152342,0.0,1.0
2024-09-23,170.22,173.5667,168.7,171.3,4933242,170.22,173.5667,168.7,171.3,4933242,0.0,1.0
2024-09-24,171.68,172.25,163.8081,170.38,6035486,171.68,172.25,163.8081,170.38,6035486,0.0,1.0
2024-09-25,167.08,173.935,166.88,170.3,5359903,167.08,173.935,166.88,170.3,5359903,0.0,1.0
2024-09-26,179.93,181.49,170.26,170.61,12455160,179.93,181.49,170.26,170.61,12455160,0.0,1.0
2024-09-27,191.23,192.45,179.5,183.07,10563371,191.23,192.45,179.5,183.07,10563371,0.0,1.0
2024-09-30,178.17,185.4099,177.0,184.19,11739577,178.17,185.4099,177.0,184.19,11739577,0.0,1.0
2024-10-01,165.01,178.9,160.0,178.72,15210465,165.01,178.9,160.0,178.72,15210465,0.0,1.0
2024-10-02,164.47,169.29,161.39,163.03,7881090,164.47,169.29,161.39,163.03,7881090,0.0,1.0
2024-10-03,163.1,166.41,161.41,162.83,4298586,163.1,166.41,161.41,162.83,4298586,0.0,1.0
2024-10-04,170.91,171.2431,164.0,167.96,6874436,170.91,171.2431,164.0,167.96,6874436,0.0,1.0
2024-10-07,168.92,176.1483,166.892,172.0,6797536,168.92,176.1483,166.892,172.0,6797536,0.0,1.0
2024-10-08,167.69,170.0499,165.02,166.36,5696090,167.69,170.0499,165.02,166.36,5696090,0.0,1.0
2024-10-09,166.97,172.49,165.78,167.69,5725046,166.97,172.49,165.78,167.69,5725046,0.0,1.0
2024-10-10,164.27,167.31,161.87,166.05,5379854,164.27,167.31,161.87,166.05,5379854,0.0,1.0
2024-10-11,176.38,179.1799,165.22,165.54,10767071,176.38,179.1799,165.22,165.54,10767071,0.0,1.0
2024-10-14,196.35,197.69,178.27,181.185,18131377,196.35,197.69,178.27,181.185,18131377,0.0,1.0
2024-10-15,196.34,204.9,188.31,195.68,17324804,196.34,204.9,188.31,195.68,17324804,0.0,1.0
2024-10-16,210.48,212.4199,197.6002,203.53,13969969,210.48,212.4199,197.6002,203.53,13969969,0.0,1.0
2024-10-17,204.2,209.45,201.13,209.2,8908025,204.2,209.45,201.13,209.2,8908025,0.0,1.0
2024-10-18,220.21,220.26,207.1403,208.05,13569592,220.21,220.26,207.1403,208.05,13569592,0.0,1.0
2024-10-21,213.72,216.86,208.13,215.4,12686426,213.72,216.86,208.13,215.4,12686426,0.0,1.0
2024-10-22,210.72,215.95,207.3,209.45,7485083,210.72,215.95,207.3,209.45,7485083,0.0,1.0
2024-10-23,198.93,209.7,194.6,206.3,10350138,198.93,209.7,194.6,206.3,10350138,0.0,1.0
2024-10-24,209.16,210.55,200.8,206.868,9925395,209.16,210.55,200.8,206.868,9925395,0.0,1.0
2024-10-25,205.04,213.67,203.4,208.3,9261318,205.04,213.67,203.4,208.3,9261318,0.0,1.0
2024-10-28,216.1,218.0,210.5,213.35,10458713,216.1,218.0,210.5,213.35,10458713,0.0,1.0
2024-10-29,219.66,223.9,216.11,220.905,11542187,219.66,223.9,216.11,220.905,11542187,0.0,1.0
2024-10-30,211.74,220.46,209.47,213.1,9515860,211.74,220.46,209.47,213.1,9515860,0.0,1.0
2024-10-31,179.25,206.0,178.82,203.73,18892021,179.25,206.0,178.82,203.73,18892021,0.0,1.0
2024-11-01,182.88,190.94,179.54,180.0,14443372,182.88,190.94,179.54,180.0,14443372,0.0,1.0
2024-11-04,186.27,186.95,176.38,180.09,11348805,186.27,186.95,176.38,180.09,11348805,0.0,1.0
2024-11-05,193.96,197.25,185.51,185.59,9950753,193.96,197.25,185.51,185.59,9950753,0.0,1.0
2024-11-06,254.31,257.6799,221.11,221.479,35456033,254.31,257.6799,221.11,221.479,35456033,0.0,1.0
2024-11-07,255.58,259.69,242.3401,245.63,16655328,255.58,259.69,242.3401,245.63,16655328,0.0,1.0
2024-11-08,270.74,273.5,257.15,257.67,17431714,270.74,273.5,257.15,257.67,17431714,0.0,1.0
2024-11-11,324.24,334.86,296.0,300.305,42437496,324.24,334.86,296.0,300.305,42437496,0.0,1.0
2024-11-12,319.13,327.0,306.1,310.05,24819575,319.13,327.0,306.1,310.05,24819575,0.0,1.0
2024-11-13,284.72,332.35,282.66,325.01,27997385,284.72,332.35,282.66,325.01,27997385,0.0,1.0
2024-11-14,278.84,292.5653,274.3006,290.81,17375321,278.84,292.5653,274.3006,290.81,17375321,0.0,1.0
2024-11-15,305.85,306.455,276.0207,282.51,18020587,305.85,306.455,276.0207,282.51,18020587,0.0,1.0
2024-11-18,325.41,329.59,288.5,301.835,25713700,325.41,329.59,288.5,301.835,25713700,0.0,1.0
2024-11-19,324.57,327.24,315.5,322.08,13447870,324.57,327.24,315.5,322.08,13447870,0.0,1.0
2024-11-20,320.01,341.75,303.8018,332.25,22875208,320.01,341.75,303.8018,332.25,22875208,0.0,1.0
2024-11-21,295.23,330.5,288.55,329.95,25187378,295.23,330.5,288.55,329.95,25187378,0.0,1.0
2024-11-22,304.64,311.37,290.8,294.885,12187194,304.64,311.37,290.8,294.885,12187194,0.0,1.0
2024-11-25,312.22,317.46,291.2,309.0,14645910,312.22,317.46,291.2,309.0,14645910,0.0,1.0
2024-11-26,293.29,309.1999,289.125,298.26,13215743,293.29,309.1999,289.125,298.26,13215743,0.0,1.0
2024-11-27,310.98,314.29,295.36,302.78,13290830,310.98,314.29,295.36,302.78,13290830,0.0,1.0
2024-11-29,296.2,316.3,295.81,311.95,9550236,296.2,316.3,295.81,311.95,9550236,0.0,1.0
2024-12-02,302.4,311.47,299.5,302.03,11221114,302.4,311.47,299.5,302.03,11221114,0.0,1.0
2024-12-03,309.35,314.43,296.65,296.782,10069342,309.35,314.43,296.65,296.782,10069342,0.0,1.0
2024-12-04,330.94,332.0,309.12,312.0,15798008,330.94,332.0,309.12,312.0,15798008,0.0,1.0
2024-12-05,320.57,349.4928,315.17,343.36,19769913,320.57,349.4928,315.17,343.36,19769913,0.0,1.0
2024-12-06,343.62,349.75,325.499,328.555,16759232,343.62,349.75,325.499,328.555,16759232,0.0,1.0
2024-12-09,310.52,340.16,309.68,339.91,16974808,310.52,340.16,309.68,339.91,16974808,0.0,1.0
2024-12-10,302.42,318.7399,298.52,318.03,11930554,302.42,318.7399,298.52,318.03,11930554,0.0,1.0
2024-12-11,313.81,320.9,308.82,311.85,10253357,313.81,320.9,308.82,311.85,10253357,0.0,1.0
2024-12-12,312.96,323.5,307.75,317.76,8324441,312.96,323.5,307.75,317.76,8324441,0.0,1.0
2024-12-13,310.58,317.18,305.25,316.0,5832592,310.58,317.18,305.25,316.0,5832592,0.0,1.0
2024-12-16,315.31,326.23,314.77,316.895,11461361,315.31,326.23,314.77,316.895,11461361,0.0,1.0
2024-12-17,311.64,323.0666,303.5,319.835,7440580,311.64,323.0666,303.5,319.835,7440580,0.0,1.0
2024-12-18,279.86,312.14,275.81,308.0,12615166,279.86,312.14,275.81,308.0,12615166,0.0,1.0
2024-12-19,273.92,295.483,268.88,290.64,11708602,273.92,295.483,268.88,290.64,11708602,0.0,1.0
2024-12-20,278.71,281.74,261.87,266.13,10009833,278.71,281.74,261.87,266.13,10009833,0.0,1.0
2024-12-23,268.15,275.33,263.07,274.52,6853452,268.15,275.33,263.07,274.52,6853452,0.0,1.0
2024-12-24,279.62,284.0,271.86,273.22,4805053,279.62,284.0,271.86,273.22,4805053,0.0,1.0
2024-12-26,274.41,279.236,271.39,275.575,4419780,274.41,279.236,271.39,275.575,4419780,0.0,1.0
2024-12-27,265.71,274.25,263.21,274.2,5553958,265.71,274.25,263.21,274.2,5553958,0.0,1.0
2024-12-30,255.56,260.5,247.6,259.98,7727062,255.56,260.5,247.6,259.98,7727062,0.0,1.0
2024-12-31,248.3,263.66,246.37,262.97,5414921,248.3,263.66,246.37,262.97,5414921,0.0,1.0
2025-01-02,257.21,262.31,251.0,256.48,6289520,257.21,262.31,251.0,256.48,6289520,0.0,1.0
2025-01-03,270.65,271.59,258.59,259.89,5990830,270.65,271.59,258.59,259.89,5990830,0.0,1.0
2025-01-06,287.76,293.6,271.75,279.07,10834985,287.76,293.6,271.75,279.07,10834985,0.0,1.0
2025-01-07,264.33,287.58,260.24,286.74,11614723,264.33,287.58,260.24,286.74,11614723,0.0,1.0
2025-01-08,260.01,267.0,252.99,263.88,5951138,260.01,267.0,252.99,263.88,5951138,0.0,1.0
2025-01-10,258.78,261.8699,248.05,257.77,5579228,258.78,261.8699,248.05,257.77,5579228,0.0,1.0
2025-01-13,251.2,251.81,240.77,246.98,7019454,251.2,251.81,240.77,246.98,7019454,0.0,1.0
2025-01-14,255.37,263.0,251.0,261.725,5704136,255.37,263.0,251.0,261.725,5704136,0.0,1.0
2025-01-15,274.93,278.32,264.44,266.87,9113854,274.93,278.32,264.44,266.87,9113854,0.0,1.0
2025-01-16,281.63,285.02,268.14,274.0,6751127,281.63,285.02,268.14,274.0,6751127,0.0,1.0
2025-01-17,295.48,300.3499,289.3299,292.0,11290135,295.48,300.3499,289.3299,292.0,11290135,0.0,1.0
2025-01-21,294.19,303.0999,273.62,298.52,12912361,294.19,303.0999,273.62,298.52,12912361,0.0,1.0
2025-01-22,295.85,298.7999,286.28,290.455,6668857,295.85,298.7999,286.28,290.455,6668857,0.0,1.0
2025-01-23,296.01,303.56,287.9,289.735,11534819,296.01,303.56,287.9,289.735,11534819,0.0,1.0
2025-01-24,298.0,310.6125,297.62,300.0,9763288,298.0,310.6125,297.62,300.0,9763288,0.0,1.0
2025-01-27,277.99,289.78,265.2,283.7,12238826,277.99,289.78,265.2,283.7,12238826,0.0,1.0
2025-01-28,281.82,284.84,276.0,280.495,4516627,281.82,284.84,276.0,280.495,4516627,0.0,1.0
2025-01-29,291.0,294.38,277.01,281.82,6255868,291.0,294.38,277.01,281.82,6255868,0.0,1.0
2025-01-30,301.3,306.0,293.02,293.715,8637528,301.3,306.0,293.02,293.715,8637528,0.0,1.0
2025-01-31,291.33,304.73,287.22,300.86,6534008,291.33,304.73,287.22,300.86,6534008,0.0,1.0
2025-02-03,284.41,288.76,269.3,272.98,9517730,284.41,288.76,269.3,272.98,9517730,0.0,1.0
2025-02-04,280.39,289.39,278.63,283.0,6013474,280.39,289.39,278.63,283.0,6013474,0.0,1.0
2025-02-05,275.14,285.76,274.56,283.61,5373185,275.14,285.76,274.56,283.61,5373185,0.0,1.0
2025-02-06,270.37,284.6,269.0,279.52,6717660,270.37,284.6,269.0,279.52,6717660,0.0,1.0
2025-02-07,274.49,282.57,271.75,274.045,7885553,274.49,282.57,271.75,274.045,7885553,0.0,1.0
2025-02-10,280.22,285.558,274.6,280.4,5521775,280.22,285.558,274.6,280.4,5521775,0.0,1.0
2025-02-11,266.9,279.0,265.83,277.55,6914996,266.9,279.0,265.83,277.55,6914996,0.0,1.0
2025-02-12,274.9,277.8,263.48,264.39,6362794,274.9,277.8,263.48,264.39,6362794,0.0,1.0
2025-02-13,298.11,302.4,282.5,284.0,18900225,298.11,302.4,282.5,284.0,18900225,0.0,1.0
2025-02-14,274.31,291.55,274.0,288.015,19269693,274.31,291.55,274.0,288.015,19269693,0.0,1.0
2025-02-18,264.63,279.18,260.5,278.8,11564805,264.63,279.18,260.5,278.8,11564805,0.0,1.0
2025-02-19,258.67,267.0,257.68,265.755,6813776,258.67,267.0,257.68,265.755,6813776,0.0,1.0
2025-02-20,256.59,262.25,250.3701,260.66,6400698,256.59,262.25,250.3701,260.66,6400698,0.0,1.0
2025-02-21,235.38,267.8,234.76,266.99,17195492,235.38,267.8,234.76,266.99,17195492,0.0,1.0
2025-02-24,227.07,240.24,223.6,239.14,12124972,227.07,240.24,223.6,239.14,12124972,0.0,1.0
2025-02-25,212.49,222.85,205.12,219.97,15192605,212.49,222.85,205.12,219.97,15192605,0.0,1.0
2025-02-26,212.96,218.57,207.99,212.63,7900637,212.96,218.57,207.99,212.63,7900637,0.0,1.0
2025-02-27,208.37,221.58,207.79,218.13,8082369,208.37,221.58,207.79,218.13,8082369,0.0,1.0
2025-02-28,215.62,216.44,201.1,205.27,9031205,215.62,216.44,201.1,205.27,9031205,0.0,1.0
2025-03-03,205.75,233.4,203.44,232.23,15997815,205.75,233.4,203.44,232.23,15997815,0.0,1.0
2025-03-04,212.55,218.94,193.09,200.52,13060876,212.55,218.94,193.09,200.52,13060876,0.0,1.0
2025-03-05,222.45,223.1499,208.0,214.89,9581601,222.45,223.1499,208.0,214.89,9581601,0.0,1.0
2025-03-06,214.17,226.6,213.0,214.51,8405387,214.17,226.6,213.0,214.51,8405387,0.0,1.0
2025-03-07,217.45,222.05,206.77,214.89,8615050,217.45,222.05,206.77,214.89,8615050,0.0,1.0
2025-03-10,179.23,206.84,176.85,205.08,18493580,179.23,206.84,176.85,205.08,18493580,0.0,1.0
2025-03-11,191.69,195.69,183.3039,186.0,11382232,191.69,195.69,183.3039,186.0,11382232,0.0,1.0
2025-03-12,191.73,199.2,183.75,195.4,9616785,191.73,199.2,183.75,195.4,9616785,0.0,1.0
2025-03-13,177.49,188.85,177.11,188.62,9559390,177.49,188.85,177.11,188.62,9559390,0.0,1.0
2025-03-14,183.12,186.74,179.16,183.81,9454350,183.12,186.74,179.16,183.81,9454350,0.0,1.0
2025-03-17,188.96,193.24,180.77,182.0,7216486,188.96,193.24,180.77,182.0,7216486,0.0,1.0
2025-03-18,181.14,186.49,178.78,185.0,7408224,181.14,186.49,178.78,185.0,7408224,0.0,1.0
2025-03-19,189.75,193.7774,182.8,184.8336,8194232,189.75,193.7774,182.8,184.8336,8194232,0.0,1.0
2025-03-20,190.38,193.93,185.8794,185.888,6717964,190.38,193.93,185.8794,185.888,6717964,0.0,1.0
2025-03-21,189.86,190.7249,183.75,185.57,7344825,189.86,190.7249,183.75,185.57,7344825,0.0,1.0
2025-03-24,203.04,203.25,194.415,197.5,9489458,203.04,203.25,194.415,197.5,9489458,0.0,1.0
2025-03-25,204.23,206.93,198.34,202.13,7877691,204.23,206.93,198.34,202.13,7877691,0.0,1.0
2025-03-26,193.95,205.9999,192.2906,203.0,7147921,193.95,205.9999,192.2906,203.0,7147921,0.0,1.0
2025-03-27,188.58,195.3256,187.8001,192.97,5426320,188.58,195.3256,187.8001,192.97,5426320,0.0,1.0
2025-03-28,173.93,186.79,172.99,185.72,10040219,173.93,186.79,172.99,185.72,10040219,0.0,1.0
2025-03-31,172.23,173.58,163.52,169.38,7781307,172.23,173.58,163.52,169.38,7781307,0.0,1.0
2025-04-01,174.52,176.05,168.545,172.82,5489688,174.52,176.05,168.545,172.82,5489688,0.0,1.0
2025-04-02,182.95,184.11,170.35,170.57,8208560,182.95,184.11,170.35,170.57,8208560,0.0,1.0
2025-04-03,170.76,172.03,164.65,168.58,9556230,170.76,172.03,164.65,168.58,9556230,0.0,1.0
2025-04-04,160.55,167.5,147.17,166.02,14570757,160.55,167.5,147.17,166.02,14570757,0.0,1.0
2025-04-07,157.28,167.4,142.58,146.042,13251702,157.28,167.4,142.58,146.042,13251702,0.0,1.0
2025-04-08,151.47,167.8,147.35,165.2,11117448,151.47,167.8,147.35,165.2,11117448,0.0,1.0
2025-04-09,177.09,183.9,150.08,150.08,15257952,177.09,183.9,150.08,150.08,15257952,0.0,1.0
2025-04-10,169.62,173.815,159.1125,168.5,11196328,169.62,173.815,159.1125,168.5,11196328,0.0,1.0
2025-04-11,175.5,178.0,167.0,171.3,7769267,175.5,178.0,167.0,171.3,7769267,0.0,1.0
2025-04-14,176.58,182.39,172.005,180.5,6427119,176.58,182.39,172.005,180.5,6427119,0.0,1.0
2025-04-15,175.57,179.7678,172.3,177.74,5369511,175.57,179.7678,172.3,177.74,5369511,0.0,1.0
2025-04-16,172.21,174.8,168.5,170.5,5226684,172.21,174.8,168.5,170.5,5226684,0.0,1.0
2025-04-17,175.03,177.5,171.3,172.6,5125340,175.03,177.5,171.3,172.6,5125340,0.0,1.0
2025-04-21,175.0,177.98,171.4072,175.1,5054685,175.0,177.98,171.4072,175.1,5054685,0.0,1.0
2025-04-22,190.0,193.49,178.4,178.79,12807010,190.0,193.49,178.4,178.79,12807010,0.0,1.0
2025-04-23,194.8,200.8,191.52,197.75,9870189,194.8,200.8,191.52,197.75,9870189,0.0,1.0
2025-04-24,203.87,204.21,193.1,193.415,6840552,203.87,204.21,193.1,193.415,6840552,0.0,1.0
2025-04-25,209.64,211.62,203.74,205.57,8060880,209.64,211.62,203.74,205.57,8060880,0.0,1.0
2025-04-28,205.27,208.78,197.42,208.2,7624239,205.27,208.78,197.42,208.2,7624239,0.0,1.0
2025-04-29,206.13,207.4,203.135,205.3,4254888,206.13,207.4,203.135,205.3,4254888,0.0,1.0
2025-04-30,202.89,203.04,195.55,199.67,4769427,202.89,203.04,195.55,199.67,4769427,0.0,1.0
2025-05-01,201.3,208.75,201.16,208.455,6243165,201.3,208.75,201.16,208.455,6243165,0.0,1.0
2025-05-02,204.93,209.0,202.36,204.7,6133292,204.93,209.0,202.36,204.7,6133292,0.0,1.0
2025-05-05,199.4,204.11,198.65,201.725,5108712,199.4,204.11,198.65,201.725,5108712,0.0,1.0
2025-05-06,196.89,198.76,193.34,195.38,4672601,196.89,198.76,193.34,195.38,4672601,0.0,1.0
2025-05-07,196.56,200.4831,193.81,199.825,4857343,196.56,200.4831,193.81,199.825,4857343,0.0,1.0
2025-05-08,206.5,210.47,202.81,205.305,14389953,206.5,210.47,202.81,205.305,14389953,0.0,1.0
2025-05-09,199.32,214.13,198.77,204.52,16384204,199.32,214.13,198.77,204.52,16384204,0.0,1.0
2025-05-12,207.22,213.6,205.61,208.94,14944202,207.22,213.6,205.61,208.94,14944202,0.0,1.0
2025-05-13,256.9,260.42,231.49,231.71,39119016,256.9,260.42,231.49,231.71,39119016,0.0,1.0
2025-05-14,263.41,264.49,253.55,256.855,18344716,263.41,264.49,253.55,256.855,18344716,0.0,1.0
2025-05-15,244.44,257.85,240.0,256.5,25917211,244.44,257.85,240.0,256.5,25917211,0.0,1.0
2025-05-16,266.46,270.45,248.83,249.755,72627546,266.46,270.45,248.83,249.755,72627546,0.0,1.0
2025-05-19,263.99,267.6,259.7,259.78,12437618,263.99,267.6,259.7,259.78,12437618,0.0,1.0
2025-05-20,261.38,265.3599,257.2485,265.12,8624570,261.38,265.3599,257.2485,265.12,8624570,0.0,1.0
2025-05-21,258.99,270.38,257.75,260.2,11747972,258.99,270.38,257.75,260.2,11747972,0.0,1.0
2025-05-22,271.95,277.01,263.51,265.13,15613719,271.95,277.01,263.51,265.13,15613719,0.0,1.0
2025-05-23,263.16,268.04,260.34,263.0,9290348,263.16,268.04,260.34,263.0,9290348,0.0,1.0
2025-05-27,266.4,270.1,264.67,269.025,7884467,266.4,270.1,264.67,269.025,7884467,0.0,1.0
2025-05-28,254.29,265.7,253.8,265.7,8305297,254.29,265.7,253.8,265.7,8305297,0.0,1.0
2025-05-29,248.84,258.94,246.76,258.72,7697224,248.84,258.94,246.76,258.72,7697224,0.0,1.0
2025-05-30,246.62,249.96,244.13,246.87,6070949,246.62,249.96,244.13,246.87,6070949,0.0,1.0
2025-06-02,246.72,249.86,240.91,247.46,6187956,246.72,249.86,240.91,247.46,6187956,0.0,1.0
2025-06-03,258.91,260.6,246.2182,248.39,9946425,258.91,260.6,246.2182,248.39,9946425,0.0,1.0
2025-06-04,256.0,261.57,254.34,257.525,6026838,256.0,261.57,254.34,257.525,6026838,0.0,1.0
2025-06-05,244.2,265.65,240.08,261.05,12017059,244.2,265.65,240.08,261.05,12017059,0.0,1.0
2025-06-06,251.27,256.17,249.78,250.525,7360213,251.27,256.17,249.78,250.525,7360213,0.0,1.0
2025-06-09,256.63,258.25,252.4,255.66,6064774,256.63,258.25,252.4,255.66,6064774,0.0,1.0
2025-06-10,254.94,262.4,251.63,258.875,5857966,254.94,262.4,251.63,258.875,5857966,0.0,1.0
2025-06-11,250.68,259.9,249.06,257.21,5986082,250.68,259.9,249.06,257.21,5986082,0.0,1.0
2025-06-12,241.05,247.75,239.3459,246.515,7725301,241.05,247.75,239.3459,246.515,7725301,0.0,1.0
2025-06-13,242.71,243.2,235.292,237.45,7062666,242.71,243.2,235.292,237.45,7062666,0.0,1.0
2025-06-16,261.57,263.3,245.32,247.765,12034651,261.57,263.3,245.32,247.765,12034651,0.0,1.0
2025-06-17,253.85,259.6275,248.68,256.63,9050764,253.85,259.6275,248.68,256.63,9050764,0.0,1.0
2025-06-18,295.29,299.32,251.88,254.0,37434259,295.29,299.32,251.88,254.0,37434259,0.0,1.0
2025-06-20,308.38,310.75,298.1,303.58,31468823,308.38,310.75,298.1,303.58,31468823,0.0,1.0
2025-06-23,307.59,314.25,294.5601,302.075,17553692,307.59,314.25,294.5601,302.075,17553692,0.0,1.0
2025-06-24,344.82,348.97,311.9,314.39,29670921,344.82,348.97,311.9,314.39,29670921,0.0,1.0
2025-06-25,355.37,369.28,343.62,360.595,30154317,355.37,369.28,343.62,360.595,30154317,0.0,1.0
2025-06-26,375.07,382.0,354.53,354.53,27371413,375.07,382.0,354.53,354.53,27371413,0.0,1.0
2025-06-27,353.43,372.5,346.66,369.54,29000430,353.43,372.5,346.66,369.54,29000430,0.0,1.0
2025-06-30,350.49,360.45,347.9,359.225,11227558,350.49,360.45,347.9,359.225,11227558,0.0,1.0
2025-07-01,335.33,353.3956,334.0,339.98,13132139,335.33,353.3956,334.0,339.98,13132139,0.0,1.0
2025-07-02,354.45,357.1599,338.68,340.58,12493120,354.45,357.1599,338.68,340.58,12493120,0.0,1.0
2025-07-03,355.8,357.8699,348.5,350.345,6704285,355.8,357.8699,348.5,350.345,6704285,0.0,1.0
2025-07-07,357.1,363.9999,351.0,354.2,7885346,357.1,363.9999,351.0,354.2,7885346,0.0,1.0
2025-07-08,354.82,368.79,348.0,362.75,9734990,354.82,368.79,348.0,362.75,9734990,0.0,1.0
2025-07-09,373.85,374.0,353.2901,358.63,13238439,373.85,374.0,353.2901,358.63,13238439,0.0,1.0
2025-07-10,388.96,389.16,369.0,372.405,17241596,388.96,389.16,369.0,372.405,17241596,0.0,1.0
2025-07-11,387.06,395.5,378.37,390.185,16694618,387.06,395.5,378.37,390.185,16694618,0.0,1.0
2025-07-14,394.01,398.5,388.58,392.495,12473533,394.01,398.5,388.58,392.495,12473533,0.0,1.0
2025-07-15,388.02,400.8799,373.0201,391.525,16889292,388.02,400.8799,373.0201,391.525,16889292,0.0,1.0
2025-07-16,398.2,405.88,391.46,392.8,14404657,398.2,405.88,391.46,392.8,14404657,0.0,1.0
2025-07-17,410.75,415.9599,394.277,399.7,16840535,410.75,415.9599,394.277,399.7,16840535,0.0,1.0
2025-07-18,419.78,444.645,406.5,419.82,28063197,419.78,444.645,406.5,419.82,28063197,0.0,1.0
2025-07-21,413.63,436.3799,413.44,425.55,17018145,413.63,436.3799,413.44,425.55,17018145,0.0,1.0
2025-07-22,404.44,420.9799,394.37,419.1,14554940,404.44,420.9799,394.37,419.1,14554940,0.0,1.0
2025-07-23,397.81,400.72,387.12,399.99,12433159,397.81,400.72,387.12,399.99,12433159,0.0,1.0
2025-07-24,396.7,405.3077,392.0,404.25,7904563,396.7,405.3077,392.0,404.25,7904563,0.0,1.0
2025-07-25,391.66,397.48,386.385,391.9,8643321,391.66,397.48,386.385,391.9,8643321,0.0,1.0
2025-07-28,379.49,395.39,375.26,394.615,11270400,379.49,395.39,375.26,394.615,11270400,0.0,1.0
2025-07-29,371.44,384.7799,365.74,383.585,9334666,371.44,384.7799,365.74,383.585,9334666,0.0,1.0
2025-07-30,377.48,386.58,372.71,382.95,11099969,377.48,386.58,372.71,382.95,11099969,0.0,1.0
2025-07-31,377.76,387.14,376.83,382.89,12371232,377.76,387.14,376.83,382.89,12371232,0.0,1.0
2025-08-01,314.69,337.5825,310.55,335.14,31342212,314.69,337.5825,310.55,335.14,31342212,0.0,1.0
2025-08-04,318.17,324.0,311.0,319.54,12106371,318.17,324.0,311.0,319.54,12106371,0.0,1.0
2025-08-05,297.99,312.85,297.2,307.11,16863874,297.99,312.85,297.2,307.11,16863874,0.0,1.0
2025-08-06,303.58,304.77,293.3101,297.55,15982739,303.58,304.77,293.3101,297.55,15982739,0.0,1.0
2025-08-07,310.79,317.94,306.98,311.23,13857155,310.79,317.94,306.98,311.23,13857155,0.0,1.0
2025-08-08,310.54,313.7,301.23,311.44,9253803,310.54,313.7,301.23,311.44,9253803,0.0,1.0
2025-08-11,319.62,333.66,318.8,322.1,14664369,319.62,333.66,318.8,322.1,14664369,0.0,1.0
2025-08-12,322.62,329.86,314.159,329.35,9985842,322.62,329.86,314.159,329.35,9985842,0.0,1.0
2025-08-13,327.01,345.3899,321.5301,328.21,15399789,327.01,345.3899,321.5301,328.21,15399789,0.0,1.0
2025-08-14,324.89,327.451,316.8,320.49,9403598,324.89,327.451,316.8,320.49,9403598,0.0,1.0
2025-08-15,317.55,323.4,314.56,322.85,7881210,317.55,323.4,314.56,322.85,7881210,0.0,1.0
2025-08-18,320.73,324.29,307.11,311.48,8798755,320.73,324.29,307.11,311.48,8798755,0.0,1.0
2025-08-19,302.07,322.59,301.45,320.69,10327734,302.07,322.59,301.45,320.69,10327734,0.0,1.0
2025-08-20,304.39,306.45,291.46,304.27,8570325,304.39,306.45,291.46,304.27,8570325,0.0,1.0
2025-08-21,300.28,304.9999,297.8001,301.415,5743375,300.28,304.9999,297.8001,301.415,5743375,0.0,1.0
2025-08-22,319.85,322.26,297.19,300.59,13029182,319.85,322.26,297.19,300.59,13029182,0.0,1.0
2025-08-25,306.0,315.59,305.1,312.175,8473899,306.0,315.59,305.1,312.175,8473899,0.0,1.0
2025-08-26,308.48,309.2,300.37,304.0,7745448,308.48,309.2,300.37,304.0,7745448,0.0,1.0
2025-08-27,308.97,312.41,306.69,307.21,5746292,308.97,312.41,306.69,307.21,5746292,0.0,1.0
2025-08-28,308.47,315.95,306.0,312.56,6292468,308.47,315.95,306.0,312.56,6292468,0.0,1.0
2025-08-29,304.54,308.22,301.5,306.19,6611440,304.54,308.22,301.5,306.19,6611440,0.0,1.0
2025-09-02,303.56,310.41,295.4,299.97,6814856,303.56,310.41,295.4,299.97,6814856,0.0,1.0
2025-09-03,302.31,308.371,301.15,305.01,5180714,302.31,308.371,301.15,305.01,5180714,0.0,1.0
2025-09-04,306.8,307.7705,300.01,301.96,6211763,306.8,307.7705,300.01,301.96,6211763,0.0,1.0
2025-09-05,299.07,315.74,292.56,313.85,11366974,299.07,315.74,292.56,313.85,11366974,0.0,1.0
2025-09-08,302.2,306.6,297.1501,301.88,8824124,302.2,306.6,297.1501,301.88,8824124,0.0,1.0
2025-09-09,318.78,319.3905,303.6,303.77,10361311,318.78,319.3905,303.6,303.77,10361311,0.0,1.0
2025-09-10,315.34,328.6691,312.53,321.4,8664815,315.34,328.6691,312.53,321.4,8664815,0.0,1.0
2025-09-11,323.95,326.0,315.53,319.0,7702730,323.95,326.0,315.53,319.0,7702730,0.0,1.0
2025-09-12,323.04,329.49,319.8,328.025,6929358,323.04,329.49,319.8,328.025,6929358,0.0,1.0
2025-09-15,327.02,328.44,320.965,322.87,6896855,327.02,328.44,320.965,322.87,6896855,0.0,1.0
2025-09-16,327.91,333.6,321.3,332.25,7434920,327.91,333.6,321.3,332.25,7434920,0.0,1.0
2025-09-17,320.56,328.49,311.3,325.96,8921227,320.56,328.49,311.3,325.96,8921227,0.0,1.0
2025-09-18,343.13,351.89,323.52,325.82,17324499,343.13,351.89,323.52,325.82,17324499,0.0,1.0
2025-09-19,342.46,349.7,337.66,342.76,13272061,342.46,349.7,337.66,342.76,13272061,0.0,1.0
2025-09-22,331.95,336.2,328.19,333.435,8720685,331.95,336.2,328.19,333.435,8720685,0.0,1.0
2025-09-23,320.07,335.6768,317.7,333.38,8245911,320.07,335.6768,317.7,333.38,8245911,0.0,1.0
2025-09-24,321.77,327.3177,320.76,323.76,4869807,321.77,327.3177,320.76,323.76,4869807,0.0,1.0
2025-09-25,306.69,317.99,304.36,314.33,8865274,306.69,317.99,304.36,314.33,8865274,0.0,1.0
2025-09-26,312.59,314.2374,303.4,308.58,6714775,312.59,314.2374,303.4,308.58,6714775,0.0,1.0
2025-09-29,333.99,334.3799,316.3498,318.01,12066051,333.99,334.3799,316.3498,318.01,12066051,0.0,1.0
2025-09-30,337.49,338.1,329.662,329.995,6674692,337.49,338.1,329.662,329.995,6674692,0.0,1.0
2025-10-01,346.17,349.865,340.5,343.26,8843877,346.17,349.865,340.5,343.26,8843877,0.0,1.0
2025-10-02,372.07,376.1299,353.4,354.76,15750411,372.07,376.1299,353.4,354.76,15750411,0.0,1.0
2025-10-03,380.02,383.4999,370.03,373.35,13648176,380.02,383.4999,370.03,373.35,13648176,0.0,1.0
2025-10-06,386.07,392.85,380.5015,390.325,8692960,386.07,392.85,380.5015,390.325,8692960,0.0,1.0
2025-10-07,375.78,388.0,363.01,386.84,9146307,375.78,388.0,363.01,386.84,9146307,0.0,1.0
2025-10-08,387.27,390.49,375.635,378.62,7122777,387.27,390.49,375.635,378.62,7122777,0.0,1.0
2025-10-09,387.0,392.155,381.8,384.26,6849024,387.0,392.155,381.8,384.26,6849024,0.0,1.0
2025-10-10,357.01,402.16,351.63,387.66,17223613,357.01,402.16,351.63,387.66,17223613,0.0,1.0
2025-10-13,356.99,364.895,341.84,363.2,10318439,356.99,364.895,341.84,363.2,10318439,0.0,1.0
2025-10-14,341.55,353.5,334.77,340.85,9446049,341.55,353.5,334.77,340.85,9446049,0.0,1.0
2025-10-15,336.3,347.8285,333.1,345.81,7947302,336.3,347.8285,333.1,345.81,7947302,0.0,1.0
2025-10-16,330.25,342.6999,328.71,338.485,7611886,330.25,342.6999,328.71,338.485,7611886,0.0,1.0
2025-10-17,336.02,336.3,317.77,319.41,9571073,336.02,336.3,317.77,319.41,9571073,0.0,1.0
2025-10-20,343.78,354.06,338.75,342.21,7544064,343.78,354.06,338.75,342.21,7544064,0.0,1.0
2025-10-21,338.62,344.79,335.5,342.28,6030873,338.62,344.79,335.5,342.28,6030873,0.0,1.0
2025-10-22,320.33,334.72,310.4801,333.88,12737834,320.33,334.72,310.4801,333.88,12737834,0.0,1.0
2025-10-23,322.76,328.39,318.5,323.0,5866792,322.76,328.39,318.5,323.0,5866792,0.0,1.0
2025-10-24,354.46,356.88,333.0,334.995,13893113,354.46,356.88,333.0,334.995,13893113,0.0,1.0
2025-10-27,361.43,373.25,357.3,362.82,9688335,361.43,373.25,357.3,362.82,9688335,0.0,1.0
2025-10-28,355.22,368.125,354.07,363.23,6527799,355.22,368.125,354.07,363.23,6527799,0.0,1.0
2025-10-29,348.61,360.0,345.21,357.425,7560500,348.61,360.0,345.21,357.425,7560500,0.0,1.0
2025-10-30,328.51,344.215,328.21,343.47,8947687,328.51,344.215,328.21,343.47,8947687,0.0,1.0
2025-10-31,343.78,361.4,334.43,336.0,13757301,343.78,361.4,334.43,336.0,13757301,0.0,1.0
2025-11-03,330.42,342.8,325.8801,340.87,9341726,330.42,342.8,325.8801,340.87,9341726,0.0,1.0
2025-11-04,307.32,325.45,306.85,319.0,12420251,307.32,325.45,306.85,319.0,12420251,0.0,1.0
2025-11-05,319.3,324.14,310.8401,315.885,8146517,319.3,324.14,310.8401,315.885,8146517,0.0,1.0
2025-11-06,295.22,316.6,294.72,316.5,12191181,295.22,316.6,294.72,316.5,12191181,0.0,1.0
2025-11-07,309.14,310.93,283.65,290.2,11984207,309.14,310.93,283.65,290.2,11984207,0.0,1.0
2025-11-10,317.93,324.8,311.66,323.02,8949778,317.93,324.8,311.66,323.02,8949778,0.0,1.0
2025-11-11,304.01,317.0899,303.59,312.2,7095194,304.01,317.0899,303.59,312.2,7095194,0.0,1.0
2025-11-12,304.0,311.5,301.46,309.23,6967628,304.0,311.5,301.46,309.23,6967628,0.0,1.0
2025-11-13,283.14,303.96,279.83,301.66,11109537,283.14,303.96,279.83,301.66,11109537,0.0,1.0
2025-11-14,284.0,292.76,268.16,269.52,11784788,284.0,292.76,268.16,269.52,11784788,0.0,1.0
2025-11-17,263.95,277.83,258.22,274.92,15822422,263.95,277.83,258.22,274.92,15822422,0.0,1.0
2025-11-18,261.79,271.0,261.0,261.75,10854478,261.79,271.0,261.0,261.75,10854478,0.0,1.0
2025-11-19,257.29,262.8199,247.02,261.865,13287276,257.29,262.8199,247.02,261.865,13287276,0.0,1.0
2025-11-20,238.16,263.63,236.0,259.98,15524200,238.16,263.63,236.0,259.98,15524200,0.0,1.0
2025-11-21,240.41,246.13,231.17,243.915,12396471,240.41,246.13,231.17,243.915,12396471,0.0,1.0
2025-11-24,255.97,257.95,243.0101,244.68,10005785,255.97,257.95,243.0101,244.68,10005785,0.0,1.0
2025-11-25,254.12,254.37,240.74,247.755,8525315,254.12,254.37,240.74,247.755,8525315,0.0,1.0
2025-11-26,264.97,266.6225,253.8432,256.2,9929309,264.97,266.6225,253.8432,256.2,9929309,0.0,1.0