date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2019-06-12,58.0,67.0,56.0,63.5,19449162,58.0,67.0,56.0,63.5,19449162,0.0,1.0
2019-06-13,67.56,69.67,61.6,63.86,10923944,67.56,69.67,61.6,63.86,10923944,0.0,1.0
2019-06-14,64.16,70.79,63.0201,69.78,6264212,64.16,70.79,63.0201,69.78,6264212,0.0,1.0
2019-06-17,70.01,70.01,62.0,64.75,3247471,70.01,70.01,62.0,64.75,3247471,0.0,1.0
2019-06-18,76.5,78.7,71.5,73.0,6612626,76.5,78.7,71.5,73.0,6612626,0.0,1.0
2019-06-19,77.22,79.79,73.555,78.75,3319070,77.22,79.79,73.555,78.75,3319070,0.0,1.0
2019-06-20,74.85,78.22,70.69,78.0,3429610,74.85,78.22,70.69,78.0,3429610,0.0,1.0
2019-06-21,72.23,73.9278,68.3,72.46,2657468,72.23,73.9278,68.3,72.46,2657468,0.0,1.0
2019-06-24,67.97,72.39,65.08,71.05,2448037,67.97,72.39,65.08,71.05,2448037,0.0,1.0
2019-06-25,61.52,68.99,61.17,67.1,2482213,61.52,68.99,61.17,67.1,2482213,0.0,1.0
2019-06-26,62.65,64.92,62.005,63.3,1625502,62.65,64.92,62.005,63.3,1625502,0.0,1.0
2019-06-27,63.28,64.995,62.571,63.39,914612,63.28,64.995,62.571,63.39,914612,0.0,1.0
2019-06-28,68.29,68.38,63.3,64.36,1474303,68.29,68.38,63.3,64.36,1474303,0.0,1.0
2019-07-01,63.2,69.729,61.81,69.1,2675367,63.2,69.729,61.81,69.1,2675367,0.0,1.0
2019-07-02,64.52,65.03,61.7211,63.3,1738845,64.52,65.03,61.7211,63.3,1738845,0.0,1.0
2019-07-03,67.24,67.48,64.52,64.68,1564108,67.24,67.48,64.52,64.68,1564108,0.0,1.0
2019-07-05,67.21,67.25,64.84,67.15,805222,67.21,67.25,64.84,67.15,805222,0.0,1.0
2019-07-08,66.91,71.7146,66.9,68.26,4567154,66.91,71.7146,66.9,68.26,4567154,0.0,1.0
2019-07-09,68.45,69.2,66.88,67.42,1782694,68.45,69.2,66.88,67.42,1782694,0.0,1.0
2019-07-10,74.34,74.5,69.5,70.0,2719347,74.34,74.5,69.5,70.0,2719347,0.0,1.0
2019-07-11,70.88,74.98,70.5,74.5,2351834,70.88,74.98,70.5,74.5,2351834,0.0,1.0
2019-07-12,73.5,75.2,70.5,71.6,1838306,73.5,75.2,70.5,71.6,1838306,0.0,1.0
2019-07-15,71.6,74.295,71.4,74.0,1325082,71.6,74.295,71.4,74.0,1325082,0.0,1.0
2019-07-16,69.54,73.0873,69.0,71.93,1582319,69.54,73.0873,69.0,71.93,1582319,0.0,1.0
2019-07-17,71.0,71.56,69.59,70.0,1037007,71.0,71.56,69.59,70.0,1037007,0.0,1.0
2019-07-18,72.75,74.19,70.15,71.0,3389964,72.75,74.19,70.15,71.0,3389964,0.0,1.0
2019-07-19,83.52,85.85,80.75,85.16,13669036,83.52,85.85,80.75,85.16,13669036,0.0,1.0
2019-07-22,87.68,88.5,82.08,82.27,5357744,87.68,88.5,82.08,82.27,5357744,0.0,1.0
2019-07-23,86.74,89.44,84.49,88.32,2529779,86.74,89.44,84.49,88.32,2529779,0.0,1.0
2019-07-24,87.46,87.85,85.5,86.79,1250712,87.46,87.85,85.5,86.79,1250712,0.0,1.0
2019-07-25,92.28,93.339,87.0,87.5,3270376,92.28,93.339,87.0,87.5,3270376,0.0,1.0
2019-07-26,92.88,95.5,91.91,93.04,2053022,92.88,95.5,91.91,93.04,2053022,0.0,1.0
2019-07-29,87.23,93.9,82.65,93.69,3317799,87.23,93.9,82.65,93.69,3317799,0.0,1.0
2019-07-30,94.0,96.19,84.0,86.0,3127169,94.0,96.19,84.0,86.0,3127169,0.0,1.0
2019-07-31,89.07,94.8011,86.8167,94.0,2475977,89.07,94.8011,86.8167,94.0,2475977,0.0,1.0
2019-08-01,91.53,94.32,89.4389,90.07,2238247,91.53,94.32,89.4389,90.07,2238247,0.0,1.0
2019-08-02,88.01,92.78,86.91,91.54,1801007,88.01,92.78,86.91,91.54,1801007,0.0,1.0
2019-08-05,85.48,86.92,82.25,83.34,2196373,85.48,86.92,82.25,83.34,2196373,0.0,1.0
2019-08-06,85.24,89.76,82.71,87.2,1357428,85.24,89.76,82.71,87.2,1357428,0.0,1.0
2019-08-07,84.22,86.45,82.8,83.69,990406,84.22,86.45,82.8,83.69,990406,0.0,1.0
2019-08-08,91.65,91.86,85.49,85.49,1692269,91.65,91.86,85.49,85.49,1692269,0.0,1.0
2019-08-09,94.9,98.0,90.0,90.25,3063879,94.9,98.0,90.0,90.25,3063879,0.0,1.0
2019-08-12,93.01,98.2,91.53,94.25,1895649,93.01,98.2,91.53,94.25,1895649,0.0,1.0
2019-08-13,99.65,100.5,92.84,92.84,3034908,99.65,100.5,92.84,92.84,3034908,0.0,1.0
2019-08-14,94.02,97.73,91.6,96.52,2822881,94.02,97.73,91.6,96.52,2822881,0.0,1.0
2019-08-15,93.66,97.14,91.3701,95.99,1520342,93.66,97.14,91.3701,95.99,1520342,0.0,1.0
2019-08-16,96.05,98.1,93.4,95.0,1530550,96.05,98.1,93.4,95.0,1530550,0.0,1.0
2019-08-19,99.39,101.4799,95.6,98.8,2801463,99.39,101.4799,95.6,98.8,2801463,0.0,1.0
2019-08-20,99.16,101.88,97.26,99.23,1439345,99.16,101.88,97.26,99.23,1439345,0.0,1.0
2019-08-21,96.58,100.96,96.2701,100.59,1805604,96.58,100.96,96.2701,100.59,1805604,0.0,1.0
2019-08-22,92.97,96.58,92.8,96.29,1767533,92.97,96.58,92.8,96.29,1767533,0.0,1.0
2019-08-23,88.43,91.56,86.0,91.37,3050846,88.43,91.56,86.0,91.37,3050846,0.0,1.0
2019-08-26,88.88,90.84,86.13,90.24,1463680,88.88,90.84,86.13,90.24,1463680,0.0,1.0
2019-08-27,84.08,89.95,83.2337,89.28,1828841,84.08,89.95,83.2337,89.28,1828841,0.0,1.0
2019-08-28,86.99,87.5244,82.6141,84.0,1917686,86.99,87.5244,82.6141,84.0,1917686,0.0,1.0
2019-08-29,83.82,89.3463,83.29,88.3,1789971,83.82,89.3463,83.29,88.3,1789971,0.0,1.0
2019-08-30,81.28,84.94,78.89,84.02,1910152,81.28,84.94,78.89,84.02,1910152,0.0,1.0
2019-09-03,83.76,83.8,80.2517,80.85,1832813,83.76,83.8,80.2517,80.85,1832813,0.0,1.0
2019-09-04,85.31,87.77,82.89,85.0,2412963,85.31,87.77,82.89,85.0,2412963,0.0,1.0
2019-09-05,86.85,87.19,82.5,86.25,3971133,86.85,87.19,82.5,86.25,3971133,0.0,1.0
2019-09-06,75.98,81.5,75.305,79.7,8672342,75.98,81.5,75.305,79.7,8672342,0.0,1.0
2019-09-09,67.1,76.1184,64.34,76.105,8598237,67.1,76.1184,64.34,76.105,8598237,0.0,1.0
2019-09-10,71.65,71.8,65.7,65.7,4672469,71.65,71.8,65.7,65.7,4672469,0.0,1.0
2019-09-11,69.11,70.93,67.2,69.21,3113980,69.11,70.93,67.2,69.21,3113980,0.0,1.0
2019-09-12,69.66,72.4,69.06,69.68,2923450,69.66,72.4,69.06,69.68,2923450,0.0,1.0
2019-09-13,64.86,70.31,64.71,69.86,4166281,64.86,70.31,64.71,69.86,4166281,0.0,1.0
2019-09-16,67.86,68.86,63.5,63.71,2804534,67.86,68.86,63.5,63.71,2804534,0.0,1.0
2019-09-17,71.04,71.3342,68.1301,68.64,2820589,71.04,71.3342,68.1301,68.64,2820589,0.0,1.0
2019-09-18,70.85,71.8789,68.8,70.12,2003010,70.85,71.8789,68.8,70.12,2003010,0.0,1.0
2019-09-19,68.93,71.87,67.64,71.5,1690628,68.93,71.87,67.64,71.5,1690628,0.0,1.0
2019-09-20,66.97,69.458,66.19,68.95,3374383,66.97,69.458,66.19,68.95,3374383,0.0,1.0
2019-09-23,66.91,68.57,66.54,67.12,826629,66.91,68.57,66.54,67.12,826629,0.0,1.0
2019-09-24,62.52,67.37,62.0,67.02,2615966,62.52,67.37,62.0,67.02,2615966,0.0,1.0
2019-09-25,62.02,63.39,60.11,62.0,2466798,62.02,63.39,60.11,62.0,2466798,0.0,1.0
2019-09-26,58.3,62.36,57.66,62.05,2892188,58.3,62.36,57.66,62.05,2892188,0.0,1.0
2019-09-27,53.46,58.33,52.84,58.27,4516813,53.46,58.33,52.84,58.27,4516813,0.0,1.0
2019-09-30,58.31,58.65,51.61,53.5,4104029,58.31,58.65,51.61,53.5,4104029,0.0,1.0
2019-10-01,57.89,59.51,55.65,58.3,2841737,57.89,59.51,55.65,58.3,2841737,0.0,1.0
2019-10-02,56.63,57.66,54.07,56.805,1589815,56.63,57.66,54.07,56.805,1589815,0.0,1.0
2019-10-03,62.14,62.4,56.754,59.48,5076359,62.14,62.4,56.754,59.48,5076359,0.0,1.0
2019-10-04,63.84,64.46,61.55,62.0,2157446,63.84,64.46,61.55,62.0,2157446,0.0,1.0
2019-10-07,68.78,69.7,62.72,63.36,3621793,68.78,69.7,62.72,63.36,3621793,0.0,1.0
2019-10-08,65.3,68.43,64.48,67.4,2766793,65.3,68.43,64.48,67.4,2766793,0.0,1.0
2019-10-09,63.08,66.43,62.5,66.35,2207773,63.08,66.43,62.5,66.35,2207773,0.0,1.0
2019-10-10,61.41,63.61,60.4,62.6,2306927,61.41,63.61,60.4,62.6,2306927,0.0,1.0
2019-10-11,60.27,61.48,57.27,58.77,3335811,60.27,61.48,57.27,58.77,3335811,0.0,1.0
2019-10-14,54.52,57.85,53.2,55.8,4458071,54.52,57.85,53.2,55.8,4458071,0.0,1.0
2019-10-15,55.21,56.41,54.0301,55.01,1982381,55.21,56.41,54.0301,55.01,1982381,0.0,1.0
2019-10-16,52.03,55.77,51.8,53.57,2597819,52.03,55.77,51.8,53.57,2597819,0.0,1.0
2019-10-17,50.44,53.15,50.33,51.76,2785744,50.44,53.15,50.33,51.76,2785744,0.0,1.0
2019-10-18,47.04,50.32,46.46,50.0,3669054,47.04,50.32,46.46,50.0,3669054,0.0,1.0
2019-10-21,47.4,48.97,46.2203,46.93,2404175,47.4,48.97,46.2203,46.93,2404175,0.0,1.0
2019-10-22,46.2,48.48,44.581,47.25,2707238,46.2,48.48,44.581,47.25,2707238,0.0,1.0
2019-10-23,47.87,50.43,46.03,47.0,3707978,47.87,50.43,46.03,47.0,3707978,0.0,1.0
2019-10-24,51.84,52.18,48.11,48.6,2050992,51.84,52.18,48.11,48.6,2050992,0.0,1.0
2019-10-25,50.11,52.07,49.41,50.88,1532804,50.11,52.07,49.41,50.88,1532804,0.0,1.0
2019-10-28,47.95,51.3115,47.71,50.26,2758159,47.95,51.3115,47.71,50.26,2758159,0.0,1.0
2019-10-29,47.8,48.37,46.21,47.43,1740730,47.8,48.37,46.21,47.43,1740730,0.0,1.0
2019-10-30,51.445,52.48,46.78,47.72,2224354,51.445,52.48,46.78,47.72,2224354,0.0,1.0
2019-10-31,49.91,51.64,48.1,51.2,1052905,49.91,51.64,48.1,51.2,1052905,0.0,1.0
2019-11-01,48.5,50.8473,47.75,49.94,1441265,48.5,50.8473,47.75,49.94,1441265,0.0,1.0
2019-11-04,49.65,50.4832,48.01,49.15,1311746,49.65,50.4832,48.01,49.15,1311746,0.0,1.0
2019-11-05,48.7,50.6,47.77,50.18,1468191,48.7,50.6,47.77,50.18,1468191,0.0,1.0
2019-11-06,47.83,48.71,46.9,48.56,1028805,47.83,48.71,46.9,48.56,1028805,0.0,1.0
2019-11-07,45.5,48.5,45.38,48.26,1669002,45.5,48.5,45.38,48.26,1669002,0.0,1.0
2019-11-08,47.21,47.21,44.8,45.02,1980150,47.21,47.21,44.8,45.02,1980150,0.0,1.0
2019-11-11,46.2,47.0,45.46,46.5,1287808,46.2,47.0,45.46,46.5,1287808,0.0,1.0
2019-11-12,47.05,47.85,46.11,47.5,1740792,47.05,47.85,46.11,47.5,1740792,0.0,1.0
2019-11-13,52.0,52.44,46.65,46.83,2868214,52.0,52.44,46.65,46.83,2868214,0.0,1.0
2019-11-14,52.73,54.92,50.6428,51.31,2834077,52.73,54.92,50.6428,51.31,2834077,0.0,1.0
2019-11-15,59.75,59.99,53.0,53.0,4025799,59.75,59.99,53.0,53.0,4025799,0.0,1.0
2019-11-18,57.07,60.0,55.52,60.0,2243460,57.07,60.0,55.52,60.0,2243460,0.0,1.0
2019-11-19,56.0,57.556,53.76,57.45,1598494,56.0,57.556,53.76,57.45,1598494,0.0,1.0
2019-11-20,54.88,58.3099,53.39,55.24,2260907,54.88,58.3099,53.39,55.24,2260907,0.0,1.0
2019-11-21,53.77,55.46,52.8515,55.46,963275,53.77,55.46,52.8515,55.46,963275,0.0,1.0
2019-11-22,54.2,55.3,53.75,54.19,1029525,54.2,55.3,53.75,54.19,1029525,0.0,1.0
2019-11-25,55.84,56.17,54.855,55.32,1849286,55.84,56.17,54.855,55.32,1849286,0.0,1.0
2019-11-26,55.58,58.02,54.26,56.5,1998927,55.58,58.02,54.26,56.5,1998927,0.0,1.0
2019-11-27,56.29,56.67,55.23,56.37,986792,56.29,56.67,55.23,56.37,986792,0.0,1.0
2019-11-29,58.0,59.5,56.32,56.96,1244410,58.0,59.5,56.32,56.96,1244410,0.0,1.0
2019-12-02,55.01,58.6,52.5407,58.5,2931538,55.01,58.6,52.5407,58.5,2931538,0.0,1.0
2019-12-03,57.37,57.59,53.01,53.29,1402740,57.37,57.59,53.01,53.29,1402740,0.0,1.0
2019-12-04,54.98,57.0,54.3,56.61,1607973,54.98,57.0,54.3,56.61,1607973,0.0,1.0
2019-12-05,52.95,55.21,51.61,55.0,3557577,52.95,55.21,51.61,55.0,3557577,0.0,1.0
2019-12-06,50.89,55.1,50.5,54.0,8033750,50.89,55.1,50.5,54.0,8033750,0.0,1.0
2019-12-09,49.0,50.96,48.41,49.14,13807012,49.0,50.96,48.41,49.14,13807012,0.0,1.0
2019-12-10,47.55,50.02,47.22,49.92,5760528,47.55,50.02,47.22,49.92,5760528,0.0,1.0
2019-12-11,47.73,48.8,46.33,47.01,9367919,47.73,48.8,46.33,47.01,9367919,0.0,1.0
2019-12-12,47.3,48.5,46.32,47.95,5712136,47.3,48.5,46.32,47.95,5712136,0.0,1.0
2019-12-13,49.41,49.86,46.7,47.5,6366544,49.41,49.86,46.7,47.5,6366544,0.0,1.0
2019-12-16,49.45,50.11,48.15,50.0,5035127,49.45,50.11,48.15,50.0,5035127,0.0,1.0
2019-12-17,48.39,49.44,47.52,49.34,4745321,48.39,49.44,47.52,49.34,4745321,0.0,1.0
2019-12-18,50.14,50.3,48.6,48.96,5660591,50.14,50.3,48.6,48.96,5660591,0.0,1.0
2019-12-19,49.47,50.45,49.2,50.45,3047153,49.47,50.45,49.2,50.45,3047153,0.0,1.0
2019-12-20,49.49,50.0,48.58,49.91,3120594,49.49,50.0,48.58,49.91,3120594,0.0,1.0
2019-12-23,47.85,49.3,47.61,49.25,4589110,47.85,49.3,47.61,49.25,4589110,0.0,1.0
2019-12-24,47.75,48.72,47.15,48.0,1508382,47.75,48.72,47.15,48.0,1508382,0.0,1.0
2019-12-26,50.03,50.06,48.09,48.41,4779941,50.03,50.06,48.09,48.41,4779941,0.0,1.0
2019-12-27,48.92,50.38,48.2,50.3,3510623,48.92,50.38,48.2,50.3,3510623,0.0,1.0
2019-12-30,50.03,50.56,48.3912,50.0,5709659,50.03,50.56,48.3912,50.0,5709659,0.0,1.0
2019-12-31,49.87,50.34,48.9,49.34,3290695,49.87,50.34,48.9,49.34,3290695,0.0,1.0
2020-01-02,49.44,50.75,49.25,50.03,4427985,49.44,50.75,49.25,50.03,4427985,0.0,1.0
2020-01-03,50.75,51.99,48.7901,48.92,11256554,50.75,51.99,48.7901,48.92,11256554,0.0,1.0
2020-01-06,55.11,56.17,51.03,51.85,21771072,55.11,56.17,51.03,51.85,21771072,0.0,1.0
2020-01-07,54.75,56.5,54.5,54.55,12638949,54.75,56.5,54.5,54.55,12638949,0.0,1.0
2020-01-08,55.66,55.86,53.3,54.2,7526569,55.66,55.86,53.3,54.2,7526569,0.0,1.0
2020-01-09,55.94,57.25,55.1,56.95,6521874,55.94,57.25,55.1,56.95,6521874,0.0,1.0
2020-01-10,57.2,58.3,56.0,56.49,8155289,57.2,58.3,56.0,56.49,8155289,0.0,1.0
2020-01-13,58.97,59.74,57.0,57.36,7014160,58.97,59.74,57.0,57.36,7014160,0.0,1.0
2020-01-14,59.24,60.66,57.5,59.23,7789240,59.24,60.66,57.5,59.23,7789240,0.0,1.0
2020-01-15,60.25,61.97,59.23,59.23,7973345,60.25,61.97,59.23,59.23,7973345,0.0,1.0
2020-01-16,62.24,62.75,61.0,61.5,6164623,62.24,62.75,61.0,61.5,6164623,0.0,1.0
2020-01-17,63.45,63.7,62.06,63.05,6255850,63.45,63.7,62.06,63.05,6255850,0.0,1.0
2020-01-21,62.24,63.39,61.26,63.02,6036183,62.24,63.39,61.26,63.02,6036183,0.0,1.0
2020-01-22,62.57,64.04,62.3,63.0,4257778,62.57,64.04,62.3,63.0,4257778,0.0,1.0
2020-01-23,61.55,62.66,60.71,62.57,4071701,61.55,62.66,60.71,62.57,4071701,0.0,1.0
2020-01-24,59.25,63.05,57.84,62.0,6580248,59.25,63.05,57.84,62.0,6580248,0.0,1.0
2020-01-27,58.06,58.16,55.3103,56.58,4425855,58.06,58.16,55.3103,56.58,4425855,0.0,1.0
2020-01-28,59.07,59.64,58.13,58.66,3073983,59.07,59.64,58.13,58.66,3073983,0.0,1.0
2020-01-29,60.26,61.78,59.74,60.0,3483081,60.26,61.78,59.74,60.0,3483081,0.0,1.0
2020-01-30,62.45,62.56,58.94,60.0,4162821,62.45,62.56,58.94,60.0,4162821,0.0,1.0
2020-01-31,61.09,63.0,60.25,62.5,4062159,61.09,63.0,60.25,62.5,4062159,0.0,1.0
2020-02-03,61.08,61.46,59.65,61.13,3706758,61.08,61.46,59.65,61.13,3706758,0.0,1.0
2020-02-04,63.555,64.33,61.15,61.92,4618990,63.555,64.33,61.15,61.92,4618990,0.0,1.0
2020-02-05,61.815,64.8,60.06,64.21,3998594,61.815,64.8,60.06,64.21,3998594,0.0,1.0
2020-02-06,62.19,62.98,60.18,61.6,2259841,62.19,62.98,60.18,61.6,2259841,0.0,1.0
2020-02-07,62.09,63.72,61.82,62.0,3055678,62.09,63.72,61.82,62.0,3055678,0.0,1.0
2020-02-10,63.3,63.86,61.45,62.33,3877454,63.3,63.86,61.45,62.33,3877454,0.0,1.0
2020-02-11,65.19,66.84,63.6552,66.0,7978151,65.19,66.84,63.6552,66.0,7978151,0.0,1.0
2020-02-12,65.08,65.5,62.72,65.19,5448316,65.08,65.5,62.72,65.19,5448316,0.0,1.0
2020-02-13,65.31,66.2,64.13,64.25,4124467,65.31,66.2,64.13,64.25,4124467,0.0,1.0
2020-02-14,64.85,65.83,63.87,65.81,4202496,64.85,65.83,63.87,65.81,4202496,0.0,1.0
2020-02-18,66.04,66.28,64.55,65.0,4326970,66.04,66.28,64.55,65.0,4326970,0.0,1.0
2020-02-19,66.03,67.56,65.61,66.63,5306912,66.03,67.56,65.61,66.63,5306912,0.0,1.0
2020-02-20,63.38,65.98,60.03,65.7,6179145,63.38,65.98,60.03,65.7,6179145,0.0,1.0
2020-02-21,60.93,62.64,59.26,62.58,4629137,60.93,62.64,59.26,62.58,4629137,0.0,1.0
2020-02-24,58.08,59.25,56.02,56.4,4638814,58.08,59.25,56.02,56.4,4638814,0.0,1.0
2020-02-25,57.74,59.79,56.06,59.5,5337941,57.74,59.79,56.06,59.5,5337941,0.0,1.0
2020-02-26,58.46,60.26,57.51,58.39,4429001,58.46,60.26,57.51,58.39,4429001,0.0,1.0
2020-02-27,57.5,59.45,54.345,56.15,4874094,57.5,59.45,54.345,56.15,4874094,0.0,1.0
2020-02-28,59.64,60.02,55.5,55.6,4450477,59.64,60.02,55.5,55.6,4450477,0.0,1.0
2020-03-02,59.13,60.97,58.0,60.2,4013660,59.13,60.97,58.0,60.2,4013660,0.0,1.0
2020-03-03,56.48,60.7325,55.01,59.61,4071468,56.48,60.7325,55.01,59.61,4071468,0.0,1.0
2020-03-04,57.2,58.08,56.06,57.18,2320969,57.2,58.08,56.06,57.18,2320969,0.0,1.0
2020-03-05,55.92,57.44,54.55,56.08,3212544,55.92,57.44,54.55,56.08,3212544,0.0,1.0
2020-03-06,51.96,54.87,50.36,54.0004,5119948,51.96,54.87,50.36,54.0004,5119948,0.0,1.0
2020-03-09,45.74,48.89,45.65,46.81,5816707,45.74,48.89,45.65,46.81,5816707,0.0,1.0
2020-03-10,46.91,48.47,45.0,48.47,4569922,46.91,48.47,45.0,48.47,4569922,0.0,1.0
2020-03-11,42.85,46.3,42.23,45.96,5395728,42.85,46.3,42.23,45.96,5395728,0.0,1.0
2020-03-12,37.82,40.2,35.98,38.6,6636462,37.82,40.2,35.98,38.6,6636462,0.0,1.0
2020-03-13,39.55,40.08,36.59,39.9,5015228,39.55,40.08,36.59,39.9,5015228,0.0,1.0
2020-03-16,33.01,36.0,32.12,36.0,6816301,33.01,36.0,32.12,36.0,6816301,0.0,1.0
2020-03-17,38.01,38.3,31.95,33.93,5664702,38.01,38.3,31.95,33.93,5664702,0.0,1.0
2020-03-18,38.63,41.47,35.5,35.76,6349968,38.63,41.47,35.5,35.76,6349968,0.0,1.0
2020-03-19,41.74,44.49,38.2,40.43,7442733,41.74,44.49,38.2,40.43,7442733,0.0,1.0
2020-03-20,49.01,51.97,46.81,49.955,14253612,49.01,51.97,46.81,49.955,14253612,0.0,1.0
2020-03-23,51.45,53.0,46.01,46.24,11127193,51.45,53.0,46.01,46.24,11127193,0.0,1.0
2020-03-24,57.33,58.65,54.28,54.92,8087964,57.33,58.65,54.28,54.92,8087964,0.0,1.0
2020-03-25,55.78,59.5,55.6,56.0,5517240,55.78,59.5,55.6,56.0,5517240,0.0,1.0
2020-03-26,58.64,59.1,55.04,55.84,5840860,58.64,59.1,55.04,55.84,5840860,0.0,1.0
2020-03-27,58.79,59.87,56.02,57.02,3826133,58.79,59.87,56.02,57.02,3826133,0.0,1.0
2020-03-30,57.72,59.83,56.27,58.81,4449457,57.72,59.83,56.27,58.81,4449457,0.0,1.0
2020-03-31,55.68,60.03,55.26,57.03,4925797,55.68,60.03,55.26,57.03,4925797,0.0,1.0
2020-04-01,54.58,56.55,53.53,54.0,3113910,54.58,56.55,53.53,54.0,3113910,0.0,1.0
2020-04-02,56.69,56.92,54.11,54.51,3058704,56.69,56.92,54.11,54.51,3058704,0.0,1.0
2020-04-03,57.82,59.25,55.85,55.85,4555900,57.82,59.25,55.85,55.85,4555900,0.0,1.0
2020-04-06,59.07,60.53,58.66,59.08,5008134,59.07,60.53,58.66,59.08,5008134,0.0,1.0
2020-04-07,59.6,61.3,57.75,59.45,7472839,59.6,61.3,57.75,59.45,7472839,0.0,1.0
2020-04-08,60.32,60.88,59.05,59.65,4337540,60.32,60.88,59.05,59.65,4337540,0.0,1.0
2020-04-09,58.15,60.79,57.5,60.48,3752874,58.15,60.79,57.5,60.48,3752874,0.0,1.0
2020-04-13,58.77,59.37,57.36,58.0,2867117,58.77,59.37,57.36,58.0,2867117,0.0,1.0
2020-04-14,60.89,62.0,58.5,59.99,6485718,60.89,62.0,58.5,59.99,6485718,0.0,1.0
2020-04-15,61.82,62.64,58.73,59.34,4196854,61.82,62.64,58.73,59.34,4196854,0.0,1.0
2020-04-16,63.45,64.45,61.54,62.0,5002061,63.45,64.45,61.54,62.0,5002061,0.0,1.0
2020-04-17,64.74,65.62,63.25,64.46,4139739,64.74,65.62,63.25,64.46,4139739,0.0,1.0
2020-04-20,68.43,70.2,64.39,64.87,6529901,68.43,70.2,64.39,64.87,6529901,0.0,1.0
2020-04-21,66.07,70.5,62.77,68.66,6950252,66.07,70.5,62.77,68.66,6950252,0.0,1.0
2020-04-22,68.07,69.31,67.23,67.67,3734368,68.07,69.31,67.23,67.67,3734368,0.0,1.0
2020-04-23,68.91,69.96,68.0,68.06,3064956,68.91,69.96,68.0,68.06,3064956,0.0,1.0
2020-04-24,72.0,74.65,68.895,69.0,9725058,72.0,74.65,68.895,69.0,9725058,0.0,1.0
2020-04-27,73.6,75.0,72.02,73.0,4360219,73.6,75.0,72.02,73.0,4360219,0.0,1.0
2020-04-28,70.13,74.71,68.39,74.0,4634072,70.13,74.71,68.39,74.0,4634072,0.0,1.0
2020-04-29,69.28,71.6,68.19,71.0,6111394,69.28,71.6,68.19,71.0,6111394,0.0,1.0
2020-04-30,67.66,69.28,67.12,69.28,2216753,67.66,69.28,67.12,69.28,2216753,0.0,1.0
2020-05-01,69.21,70.19,65.8,66.28,2997771,69.21,70.19,65.8,66.28,2997771,0.0,1.0
2020-05-04,73.43,73.67,67.81,68.35,3899618,73.43,73.67,67.81,68.35,3899618,0.0,1.0
2020-05-05,71.59,75.0,70.88,74.27,3743180,71.59,75.0,70.88,74.27,3743180,0.0,1.0
2020-05-06,72.44,73.62,69.32,71.94,4492886,72.44,73.62,69.32,71.94,4492886,0.0,1.0
2020-05-07,75.49,76.75,73.66,74.0,5661630,75.49,76.75,73.66,74.0,5661630,0.0,1.0
2020-05-08,76.7,77.96,75.0,76.55,3464212,76.7,77.96,75.0,76.55,3464212,0.0,1.0
2020-05-11,76.23,78.35,76.15,77.05,2418245,76.23,78.35,76.15,77.05,2418245,0.0,1.0
2020-05-12,76.15,80.63,75.31,77.0,4514351,76.15,80.63,75.31,77.0,4514351,0.0,1.0
2020-05-13,76.57,79.3,73.12,77.86,4333098,76.57,79.3,73.12,77.86,4333098,0.0,1.0
2020-05-14,77.14,77.4,74.53,76.0,3322230,77.14,77.4,74.53,76.0,3322230,0.0,1.0
2020-05-15,77.14,80.29,76.33,77.5,3292902,77.14,80.29,76.33,77.5,3292902,0.0,1.0
2020-05-18,76.1,78.99,75.78,78.11,2869357,76.1,78.99,75.78,78.11,2869357,0.0,1.0
2020-05-19,78.55,79.58,76.5,76.53,2675401,78.55,79.58,76.5,76.53,2675401,0.0,1.0
2020-05-20,80.97,81.74,79.1503,80.72,3564140,80.97,81.74,79.1503,80.72,3564140,0.0,1.0
2020-05-21,80.6,81.87,78.8148,81.62,2056617,80.6,81.87,78.8148,81.62,2056617,0.0,1.0
2020-05-22,82.22,82.7,80.0,81.0,2823015,82.22,82.7,80.0,81.0,2823015,0.0,1.0
2020-05-26,79.35,83.4,77.95,83.39,4122386,79.35,83.4,77.95,83.39,4122386,0.0,1.0
2020-05-27,77.99,79.0,71.5101,79.0,7021299,77.99,79.0,71.5101,79.0,7021299,0.0,1.0
2020-05-28,79.5,82.28,78.0,78.2,3816778,79.5,82.28,78.0,78.2,3816778,0.0,1.0
2020-05-29,87.81,88.0,81.2,83.19,13487761,87.81,88.0,81.2,83.19,13487761,0.0,1.0
2020-06-01,94.84,95.8,90.21,90.56,12028839,94.84,95.8,90.21,90.56,12028839,0.0,1.0
2020-06-02,92.25,96.8,90.03,96.59,12883326,92.25,96.8,90.03,96.59,12883326,0.0,1.0
2020-06-03,98.1,103.8,95.6,99.98,21051536,98.1,103.8,95.6,99.98,21051536,0.0,1.0
2020-06-04,95.98,98.49,91.83,94.23,16371219,95.98,98.49,91.83,94.23,16371219,0.0,1.0
2020-06-05,93.93,95.98,88.87,92.73,9600631,93.93,95.98,88.87,92.73,9600631,0.0,1.0
2020-06-08,95.43,97.5,93.62,93.87,7482362,95.43,97.5,93.62,93.87,7482362,0.0,1.0
2020-06-09,93.9,96.88,93.62,96.0,4351106,93.9,96.88,93.62,96.0,4351106,0.0,1.0
2020-06-10,97.22,97.74,94.33,95.0,5816775,97.22,97.74,94.33,95.0,5816775,0.0,1.0
2020-06-11,95.04,100.12,94.22,94.85,8323151,95.04,100.12,94.22,94.85,8323151,0.0,1.0
2020-06-12,93.12,97.9865,91.05,97.9865,6452416,93.12,97.9865,91.05,97.9865,6452416,0.0,1.0
2020-06-15,99.02,100.0,91.5,92.65,9025336,99.02,100.0,91.5,92.65,9025336,0.0,1.0
2020-06-16,101.04,101.68,94.69,100.0,9814259,101.04,101.68,94.69,100.0,9814259,0.0,1.0
2020-06-17,98.69,101.7427,97.77,101.64,7637680,98.69,101.7427,97.77,101.64,7637680,0.0,1.0
2020-06-18,101.61,101.87,97.86,98.18,9565135,101.61,101.87,97.86,98.18,9565135,0.0,1.0
2020-06-19,101.08,104.89,100.64,103.0,10744141,101.08,104.89,100.64,103.0,10744141,0.0,1.0
2020-06-22,105.02,105.56,100.26,101.34,8418191,105.02,105.56,100.26,101.34,8418191,0.0,1.0
2020-06-23,104.27,107.3,103.15,105.8,8600862,104.27,107.3,103.15,105.8,8600862,0.0,1.0
2020-06-24,103.7,106.095,100.5,103.83,4958050,103.7,106.095,100.5,103.83,4958050,0.0,1.0
2020-06-25,105.71,108.3357,103.64,103.8,6112378,105.71,108.3357,103.64,103.8,6112378,0.0,1.0
2020-06-26,98.79,104.0,97.52,104.0,17438536,98.79,104.0,97.52,104.0,17438536,0.0,1.0
2020-06-29,98.1,99.77,94.18,99.77,6304608,98.1,99.77,94.18,99.77,6304608,0.0,1.0
2020-06-30,100.29,101.38,97.33,98.44,5056172,100.29,101.38,97.33,98.44,5056172,0.0,1.0
2020-07-01,102.95,103.645,99.25,100.0,5355583,102.95,103.645,99.25,100.0,5355583,0.0,1.0
2020-07-02,107.27,107.7,102.3,103.65,9060979,107.27,107.7,102.3,103.65,9060979,0.0,1.0
2020-07-06,106.39,109.68,104.715,109.339,7918074,106.39,109.68,104.715,109.339,7918074,0.0,1.0
2020-07-07,106.42,108.67,105.21,107.0,4591536,106.42,108.67,105.21,107.0,4591536,0.0,1.0
2020-07-08,114.55,114.69,107.1,107.37,6953609,114.55,114.69,107.1,107.37,6953609,0.0,1.0
2020-07-09,117.46,118.38,113.11,115.51,7065086,117.46,118.38,113.11,115.51,7065086,0.0,1.0
2020-07-10,116.65,118.25,115.41,117.57,3437219,116.65,118.25,115.41,117.57,3437219,0.0,1.0
2020-07-13,106.21,118.58,105.72,118.02,7228984,106.21,118.58,105.72,118.02,7228984,0.0,1.0
2020-07-14,105.61,109.35,99.12,107.14,9077317,105.61,109.35,99.12,107.14,9077317,0.0,1.0
2020-07-15,103.15,106.023,100.59,105.58,4948475,103.15,106.023,100.59,105.58,4948475,0.0,1.0
2020-07-16,101.06,102.815,98.61,102.1,5095948,101.06,102.815,98.61,102.1,5095948,0.0,1.0
2020-07-17,101.43,102.87,99.0,101.405,5725541,101.43,102.87,99.0,101.405,5725541,0.0,1.0
2020-07-20,106.72,106.947,101.66,101.89,5918850,106.72,106.947,101.66,101.89,5918850,0.0,1.0
2020-07-21,106.6,108.47,104.44,108.44,3605349,106.6,108.47,104.44,108.44,3605349,0.0,1.0
2020-07-22,103.71,107.176,102.6,106.6,3863734,103.71,107.176,102.6,106.6,3863734,0.0,1.0
2020-07-23,101.46,105.6599,99.6,104.56,3726716,101.46,105.6599,99.6,104.56,3726716,0.0,1.0
2020-07-24,100.03,101.67,97.06,99.1,4076704,100.03,101.67,97.06,99.1,4076704,0.0,1.0
2020-07-27,103.6,104.35,100.17,101.32,4537546,103.6,104.35,100.17,101.32,4537546,0.0,1.0
2020-07-28,105.73,109.28,103.8214,104.4,4704482,105.73,109.28,103.8214,104.4,4704482,0.0,1.0
2020-07-29,112.92,113.83,107.4014,107.61,5178785,112.92,113.83,107.4014,107.61,5178785,0.0,1.0
2020-07-30,111.91,112.8,108.91,111.0,2895945,111.91,112.8,108.91,111.0,2895945,0.0,1.0
2020-07-31,113.2,113.84,109.41,112.91,2813279,113.2,113.84,109.41,112.91,2813279,0.0,1.0
2020-08-03,115.48,116.18,112.25,114.48,4292455,115.48,116.18,112.25,114.48,4292455,0.0,1.0
2020-08-04,114.96,116.0,112.78,115.56,2667534,114.96,116.0,112.78,115.56,2667534,0.0,1.0
2020-08-05,114.75,116.18,113.98,114.97,4431975,114.75,116.18,113.98,114.97,4431975,0.0,1.0
2020-08-06,110.3,115.41,109.03,114.56,3871844,110.3,115.41,109.03,114.56,3871844,0.0,1.0
2020-08-07,101.75,107.39,100.28,107.2,6637368,101.75,107.39,100.28,107.2,6637368,0.0,1.0
2020-08-10,97.0,102.81,96.7,102.81,7267486,97.0,102.81,96.7,102.81,7267486,0.0,1.0
2020-08-11,98.16,100.5,93.37,97.1,8324166,98.16,100.5,93.37,97.1,8324166,0.0,1.0
2020-08-12,98.45,100.41,97.23,98.61,3193307,98.45,100.41,97.23,98.61,3193307,0.0,1.0
2020-08-13,100.89,102.12,98.31,99.44,3254917,100.89,102.12,98.31,99.44,3254917,0.0,1.0
2020-08-14,101.25,104.36,100.9107,103.21,3416024,101.25,104.36,100.9107,103.21,3416024,0.0,1.0
2020-08-17,105.34,105.5,101.75,102.01,2811561,105.34,105.5,101.75,102.01,2811561,0.0,1.0
2020-08-18,107.1,107.65,105.6233,106.52,2551599,107.1,107.65,105.6233,106.52,2551599,0.0,1.0
2020-08-19,108.15,109.69,105.7,107.65,2234737,108.15,109.69,105.7,107.65,2234737,0.0,1.0
2020-08-20,112.49,112.65,106.82,107.55,2803516,112.49,112.65,106.82,107.55,2803516,0.0,1.0
2020-08-21,112.02,113.53,110.87,112.0,2348640,112.02,113.53,110.87,112.0,2348640,0.0,1.0
2020-08-24,111.245,113.6561,108.26,113.4,2810981,111.245,113.6561,108.26,113.4,2810981,0.0,1.0
2020-08-25,113.57,114.45,109.35,110.3,2817384,113.57,114.45,109.35,110.3,2817384,0.0,1.0
2020-08-26,117.11,119.9429,114.26,115.01,4861880,117.11,119.9429,114.26,115.01,4861880,0.0,1.0
2020-08-27,117.13,118.27,113.78,117.4,3181375,117.13,118.27,113.78,117.4,3181375,0.0,1.0
2020-08-28,118.64,121.0,117.42,118.2598,3602817,118.64,121.0,117.42,118.2598,3602817,0.0,1.0
2020-08-31,125.73,126.5499,120.0,120.0,8674423,125.73,126.5499,120.0,120.0,8674423,0.0,1.0
2020-09-01,143.69,144.68,130.0,134.44,16047964,143.69,144.68,130.0,134.44,16047964,0.0,1.0
2020-09-02,142.07,153.1,130.98,152.04,32009783,142.07,153.1,130.98,152.04,32009783,0.0,1.0
2020-09-03,129.25,138.79,127.0,131.0,21225913,129.25,138.79,127.0,131.0,21225913,0.0,1.0
2020-09-04,125.19,129.95,115.25,125.28,10846622,125.19,129.95,115.25,125.28,10846622,0.0,1.0
2020-09-08,125.63,128.93,118.0,118.86,6962851,125.63,128.93,118.0,118.86,6962851,0.0,1.0
2020-09-09,128.18,129.6959,124.0,129.611,5758320,128.18,129.6959,124.0,129.611,5758320,0.0,1.0
2020-09-10,129.35,134.05,128.4,130.28,6511669,129.35,134.05,128.4,130.28,6511669,0.0,1.0
2020-09-11,126.28,131.6642,122.85,131.12,4284125,126.28,131.6642,122.85,131.12,4284125,0.0,1.0
2020-09-14,128.5,129.9,127.15,127.78,4223127,128.5,129.9,127.15,127.78,4223127,0.0,1.0
2020-09-15,131.45,132.19,127.35,130.6514,5177527,131.45,132.19,127.35,130.6514,5177527,0.0,1.0
2020-09-16,131.15,133.84,129.52,132.0,3653595,131.15,133.84,129.52,132.0,3653595,0.0,1.0
2020-09-17,128.58,129.23,124.8,127.48,4945102,128.58,129.23,124.8,127.48,4945102,0.0,1.0
2020-09-18,131.43,132.1,126.72,130.22,11713148,131.43,132.1,126.72,130.22,11713148,0.0,1.0
2020-09-21,138.13,138.55,125.45,127.25,7614075,138.13,138.55,125.45,127.25,7614075,0.0,1.0
2020-09-22,142.68,142.68,134.2,138.52,5846754,142.68,142.68,134.2,138.52,5846754,0.0,1.0
2020-09-23,138.6,143.7,136.91,141.0,3947458,138.6,143.7,136.91,141.0,3947458,0.0,1.0
2020-09-24,133.9,137.9,132.4,137.12,4402909,133.9,137.9,132.4,137.12,4402909,0.0,1.0
2020-09-25,136.39,138.6,134.6501,135.8,3437433,136.39,138.6,134.6501,135.8,3437433,0.0,1.0
2020-09-28,137.43,141.67,136.3,137.82,4233555,137.43,141.67,136.3,137.82,4233555,0.0,1.0
2020-09-29,136.35,138.3546,135.365,137.7,2122870,136.35,138.3546,135.365,137.7,2122870,0.0,1.0
2020-09-30,137.32,139.02,133.655,135.31,3669578,137.32,139.02,133.655,135.31,3669578,0.0,1.0
2020-10-01,142.87,145.7599,138.0,139.5,7842336,142.87,145.7599,138.0,139.5,7842336,0.0,1.0
2020-10-02,139.87,145.5,138.6,139.73,3449488,139.87,145.5,138.6,139.73,3449488,0.0,1.0
2020-10-05,144.88,148.28,142.81,143.81,5863248,144.88,148.28,142.81,143.81,5863248,0.0,1.0
2020-10-06,145.13,148.67,143.5,146.0,5596359,145.13,148.67,143.5,146.0,5596359,0.0,1.0
2020-10-07,144.57,148.84,144.28,146.0,4620652,144.57,148.84,144.28,146.0,4620652,0.0,1.0
2020-10-08,142.97,146.46,141.53,146.45,3440686,142.97,146.46,141.53,146.45,3440686,0.0,1.0
2020-10-09,143.57,145.63,142.6101,144.1,2364073,143.57,145.63,142.6101,144.1,2364073,0.0,1.0
2020-10-12,145.96,149.75,144.82,146.5,4188117,145.96,149.75,144.82,146.5,4188117,0.0,1.0
2020-10-13,152.8,153.6299,147.0079,147.08,6103281,152.8,153.6299,147.0079,147.08,6103281,0.0,1.0
2020-10-14,147.79,153.9,145.325,153.6,4943980,147.79,153.9,145.325,153.6,4943980,0.0,1.0
2020-10-15,145.36,145.75,141.13,143.39,4383123,145.36,145.75,141.13,143.39,4383123,0.0,1.0
2020-10-16,145.34,148.88,144.91,148.0,2960228,145.34,148.88,144.91,148.0,2960228,0.0,1.0
2020-10-19,144.66,149.59,143.67,146.72,3149154,144.66,149.59,143.67,146.72,3149154,0.0,1.0
2020-10-20,142.64,146.49,142.1501,145.285,2572474,142.64,146.49,142.1501,145.285,2572474,0.0,1.0
2020-10-21,135.14,143.6699,132.55,143.07,6095209,135.14,143.6699,132.55,143.07,6095209,0.0,1.0
2020-10-22,134.54,138.68,131.64,136.83,5158901,134.54,138.68,131.64,136.83,5158901,0.0,1.0
2020-10-23,135.42,135.54,132.8,134.91,1955021,135.42,135.54,132.8,134.91,1955021,0.0,1.0
2020-10-26,133.08,138.45,129.52,134.01,3623763,133.08,138.45,129.52,134.01,3623763,0.0,1.0
2020-10-27,133.48,136.1287,131.63,134.078,2263148,133.48,136.1287,131.63,134.078,2263148,0.0,1.0
2020-10-28,131.57,132.82,129.11,132.05,2599204,131.57,132.82,129.11,132.05,2599204,0.0,1.0
2020-10-29,127.36,132.7,126.34,132.36,3186766,127.36,132.7,126.34,132.36,3186766,0.0,1.0
2020-10-30,123.84,126.32,120.45,125.4,4176654,123.84,126.32,120.45,125.4,4176654,0.0,1.0
2020-11-02,124.47,126.76,121.77,124.55,2503008,124.47,126.76,121.77,124.55,2503008,0.0,1.0
2020-11-03,126.86,127.47,123.83,125.71,2021397,126.86,127.47,123.83,125.71,2021397,0.0,1.0
2020-11-04,136.32,137.13,132.0,133.98,3461903,136.32,137.13,132.0,133.98,3461903,0.0,1.0
2020-11-05,138.92,141.6,137.71,140.485,2949925,138.92,141.6,137.71,140.485,2949925,0.0,1.0
2020-11-06,141.79,144.29,138.11,138.58,2614845,141.79,144.29,138.11,138.58,2614845,0.0,1.0
2020-11-09,126.55,137.36,126.02,136.25,6457915,126.55,137.36,126.02,136.25,6457915,0.0,1.0
2020-11-10,123.5,128.0,118.1,127.08,4935818,123.5,128.0,118.1,127.08,4935818,0.0,1.0
2020-11-11,130.96,132.1764,127.5,128.1327,3677317,130.96,132.1764,127.5,128.1327,3677317,0.0,1.0
2020-11-12,137.3,137.5,132.1,132.92,3837735,137.3,137.5,132.1,132.92,3837735,0.0,1.0
2020-11-13,132.18,138.0,131.19,137.75,3033270,132.18,138.0,131.19,137.75,3033270,0.0,1.0
2020-11-16,131.58,132.89,128.215,129.39,3050205,131.58,132.89,128.215,129.39,3050205,0.0,1.0
2020-11-17,137.78,139.8,130.5,132.74,4891515,137.78,139.8,130.5,132.74,4891515,0.0,1.0
2020-11-18,137.68,139.47,135.0,137.73,2221095,137.68,139.47,135.0,137.73,2221095,0.0,1.0
2020-11-19,143.76,147.09,138.015,138.39,4802504,143.76,147.09,138.015,138.39,4802504,0.0,1.0
2020-11-20,145.72,146.95,143.26,145.19,2982769,145.72,146.95,143.26,145.19,2982769,0.0,1.0
2020-11-23,147.54,149.13,142.45,146.5,3273091,147.54,149.13,142.45,146.5,3273091,0.0,1.0
2020-11-24,149.45,149.5,143.7735,145.7,3536677,149.45,149.5,143.7735,145.7,3536677,0.0,1.0
2020-11-25,149.96,151.7,147.193,150.0,3144430,149.96,151.7,147.193,150.0,3144430,0.0,1.0
2020-11-27,150.83,152.19,148.53,150.38,1773456,150.83,152.19,148.53,150.38,1773456,0.0,1.0
2020-11-30,153.28,155.0,146.3075,154.55,4840263,153.28,155.0,146.3075,154.55,4840263,0.0,1.0
2020-12-01,147.5,153.9999,145.67,153.5,4173273,147.5,153.9999,145.67,153.5,4173273,0.0,1.0
2020-12-02,141.84,144.69,138.24,144.36,6531335,141.84,144.69,138.24,144.36,6531335,0.0,1.0
2020-12-03,161.19,165.75,155.54,159.52,14267475,161.19,165.75,155.54,159.52,14267475,0.0,1.0
2020-12-04,167.26,168.97,157.59,160.36,7645949,167.26,168.97,157.59,160.36,7645949,0.0,1.0
2020-12-07,170.72,172.69,166.1001,168.0,5153392,170.72,172.69,166.1001,168.0,5153392,0.0,1.0
2020-12-08,177.48,178.88,170.8,171.29,4596063,177.48,178.88,170.8,171.29,4596063,0.0,1.0
2020-12-09,166.17,177.7,162.89,175.44,6358401,166.17,177.7,162.89,175.44,6358401,0.0,1.0
2020-12-10,179.99,181.8,164.15,165.35,9464406,179.99,181.8,164.15,165.35,9464406,0.0,1.0
2020-12-11,175.92,178.88,171.38,177.17,5328746,175.92,178.88,171.38,177.17,5328746,0.0,1.0
2020-12-14,173.8,179.5131,172.88,176.8115,3276771,173.8,179.5131,172.88,176.8115,3276771,0.0,1.0
2020-12-15,174.93,176.5,172.4,175.4034,2753722,174.93,176.5,172.4,175.4034,2753722,0.0,1.0
2020-12-16,179.79,182.21,176.55,177.05,4415568,179.79,182.21,176.55,177.05,4415568,0.0,1.0
2020-12-17,185.25,186.9,180.79,182.14,3899642,185.25,186.9,180.79,182.14,3899642,0.0,1.0
2020-12-18,203.75,205.91,193.7,193.7,15264153,203.75,205.91,193.7,193.7,15264153,0.0,1.0
2020-12-21,210.65,211.6094,201.8,202.24,8917236,210.65,211.6094,201.8,202.24,8917236,0.0,1.0
2020-12-22,224.9,225.75,211.55,213.015,8308401,224.9,225.75,211.55,213.015,8308401,0.0,1.0
2020-12-23,223.5,227.2624,216.21,225.63,5039762,223.5,227.2624,216.21,225.63,5039762,0.0,1.0
2020-12-24,221.12,227.3599,219.2822,223.5,2407244,221.12,227.3599,219.2822,223.5,2407244,0.0,1.0
2020-12-28,212.55,227.0934,212.0159,225.0886,4564526,212.55,227.0934,212.0159,225.0886,4564526,0.0,1.0
2020-12-29,205.93,213.5,202.78,210.6,8153413,205.93,213.5,202.78,210.6,8153413,0.0,1.0
2020-12-30,210.29,210.9893,205.24,207.77,2550811,210.29,210.9893,205.24,207.77,2550811,0.0,1.0
2020-12-31,211.82,214.25,208.1,211.47,2597782,211.82,214.25,208.1,211.47,2597782,0.0,1.0
2021-01-04,200.49,211.44,195.985,209.96,6281340,200.49,211.44,195.985,209.96,6281340,0.0,1.0
2021-01-05,211.24,211.97,197.75,200.245,5072240,211.24,211.97,197.75,200.245,5072240,0.0,1.0
2021-01-06,208.85,214.695,203.0,204.0,4703889,208.85,214.695,203.0,204.0,4703889,0.0,1.0
2021-01-07,221.47,222.1,213.025,213.025,4194579,221.47,222.1,213.025,213.025,4194579,0.0,1.0
2021-01-08,223.73,228.82,220.11,225.83,3537355,223.73,228.82,220.11,225.83,3537355,0.0,1.0
2021-01-11,232.24,234.63,218.0,223.65,5128680,232.24,234.63,218.0,223.65,5128680,0.0,1.0
2021-01-12,233.59,238.54,233.0,233.405,3377584,233.59,238.54,233.0,233.405,3377584,0.0,1.0
2021-01-13,226.42,236.55,225.6,236.5,3553954,226.42,236.55,225.6,236.5,3553954,0.0,1.0
2021-01-14,225.62,231.9,222.76,228.65,3101836,225.62,231.9,222.76,228.65,3101836,0.0,1.0
2021-01-15,219.51,230.05,218.75,228.08,3654913,219.51,230.05,218.75,228.08,3654913,0.0,1.0
2021-01-19,221.92,224.66,217.51,224.0,3662919,221.92,224.66,217.51,224.0,3662919,0.0,1.0
2021-01-20,226.33,228.57,222.2,227.0,2128758,226.33,228.57,222.2,227.0,2128758,0.0,1.0
2021-01-21,221.0,228.5,219.81,228.0,3175741,221.0,228.5,219.81,228.0,3175741,0.0,1.0
2021-01-22,223.52,226.15,220.31,220.97,2042153,223.52,226.15,220.31,220.97,2042153,0.0,1.0
2021-01-25,217.49,230.63,208.69,227.72,5213234,217.49,230.63,208.69,227.72,5213234,0.0,1.0
2021-01-26,206.8,217.6312,206.01,217.13,5463870,206.8,217.6312,206.01,217.13,5463870,0.0,1.0
2021-01-27,200.93,207.76,193.86,200.0,6109072,200.93,207.76,193.86,200.0,6109072,0.0,1.0
2021-01-28,212.49,216.8,201.72,202.0,3416345,212.49,216.8,201.72,202.0,3416345,0.0,1.0
2021-01-29,215.8,217.55,205.3601,211.33,4000451,215.8,217.55,205.3601,211.33,4000451,0.0,1.0
2021-02-01,215.01,218.49,210.45,216.56,2932115,215.01,218.49,210.45,216.56,2932115,0.0,1.0
2021-02-02,219.64,221.47,212.53,218.53,3555531,219.64,221.47,212.53,218.53,3555531,0.0,1.0
2021-02-03,218.12,223.49,216.27,223.0,2903829,218.12,223.49,216.27,223.0,2903829,0.0,1.0
2021-02-04,224.01,224.29,216.81,219.74,3212615,224.01,224.29,216.81,219.74,3212615,0.0,1.0
2021-02-05,223.53,227.95,222.4,226.0,2134164,223.53,227.95,222.4,226.0,2134164,0.0,1.0
2021-02-08,222.36,228.65,219.15,225.5045,2210580,222.36,228.65,219.15,225.5045,2210580,0.0,1.0
2021-02-09,223.72,225.39,220.4,221.2,1860454,223.72,225.39,220.4,221.2,1860454,0.0,1.0
2021-02-10,231.35,233.55,220.4,225.0,3363596,231.35,233.55,220.4,225.0,3363596,0.0,1.0
2021-02-11,234.8,239.89,229.13,233.49,3980911,234.8,239.89,229.13,233.49,3980911,0.0,1.0
2021-02-12,242.1,245.42,233.5,236.55,3891194,242.1,245.42,233.5,236.55,3891194,0.0,1.0
2021-02-16,242.42,251.28,237.61,248.54,3296598,242.42,251.28,237.61,248.54,3296598,0.0,1.0
2021-02-17,238.56,242.6,229.15,238.9,2757278,238.56,242.6,229.15,238.9,2757278,0.0,1.0
2021-02-18,239.25,241.32,231.6,236.7827,2640404,239.25,241.32,231.6,236.7827,2640404,0.0,1.0
2021-02-19,239.2,246.21,236.61,241.83,2333434,239.2,246.21,236.61,241.83,2333434,0.0,1.0
2021-02-22,225.83,237.8,222.42,235.6517,3216176,225.83,237.8,222.42,235.6517,3216176,0.0,1.0
2021-02-23,218.39,219.21,198.162,211.2,5899516,218.39,219.21,198.162,211.2,5899516,0.0,1.0
2021-02-24,216.6,219.88,207.5,219.78,3944337,216.6,219.88,207.5,219.78,3944337,0.0,1.0
2021-02-25,208.66,221.8063,204.9,216.43,3567549,208.66,221.8063,204.9,216.43,3567549,0.0,1.0
2021-02-26,216.0,217.19,204.52,209.3,4870041,216.0,217.19,204.52,209.3,4870041,0.0,1.0
2021-03-01,223.4,223.84,215.86,220.8192,2355748,223.4,223.84,215.86,220.8192,2355748,0.0,1.0
2021-03-02,222.1,231.16,221.52,226.5,2538463,222.1,231.16,221.52,226.5,2538463,0.0,1.0
2021-03-03,210.62,223.47,206.61,220.8571,4155221,210.62,223.47,206.61,220.8571,4155221,0.0,1.0
2021-03-04,192.99,208.3773,187.1901,204.79,6635090,192.99,208.3773,187.1901,204.79,6635090,0.0,1.0
2021-03-05,183.12,195.41,168.67,194.64,9437981,183.12,195.41,168.67,194.64,9437981,0.0,1.0
2021-03-08,179.75,192.44,178.9,184.29,5302577,179.75,192.44,178.9,184.29,5302577,0.0,1.0
2021-03-09,199.1,201.14,189.5,192.65,3865483,199.1,201.14,189.5,192.65,3865483,0.0,1.0
2021-03-10,194.86,208.22,192.5,204.0,3506867,194.86,208.22,192.5,204.0,3506867,0.0,1.0
2021-03-11,205.8,206.67,198.42,203.99,3597827,205.8,206.67,198.42,203.99,3597827,0.0,1.0
2021-03-12,199.0,200.98,195.31,200.9,3033946,199.0,200.98,195.31,200.9,3033946,0.0,1.0
2021-03-15,200.55,201.47,195.0211,199.5,2528903,200.55,201.47,195.0211,199.5,2528903,0.0,1.0
2021-03-16,196.31,209.1,193.5,203.81,6766359,196.31,209.1,193.5,203.81,6766359,0.0,1.0
2021-03-17,208.03,210.88,191.28,199.0,11955136,208.03,210.88,191.28,199.0,11955136,0.0,1.0
2021-03-18,190.21,203.75,189.61,203.59,8827098,190.21,203.75,189.61,203.59,8827098,0.0,1.0
2021-03-19,194.63,197.79,190.02,192.88,7375768,194.63,197.79,190.02,192.88,7375768,0.0,1.0
2021-03-22,195.73,198.0,190.23,191.91,5560978,195.73,198.0,190.23,191.91,5560978,0.0,1.0
2021-03-23,190.6,197.85,189.69,195.74,4210512,190.6,197.85,189.69,195.74,4210512,0.0,1.0
2021-03-24,181.6,193.5,180.11,191.0,3994319,181.6,193.5,180.11,191.0,3994319,0.0,1.0
2021-03-25,179.16,181.88,174.58,175.67,3755740,179.16,181.88,174.58,175.67,3755740,0.0,1.0
2021-03-26,177.685,181.5,170.1,179.03,3732751,177.685,181.5,170.1,179.03,3732751,0.0,1.0
2021-03-29,173.85,182.73,171.2,177.6898,3050521,173.85,182.73,171.2,177.6898,3050521,0.0,1.0
2021-03-30,175.28,176.2399,168.76,171.08,4277951,175.28,176.2399,168.76,171.08,4277951,0.0,1.0
2021-03-31,182.51,184.99,178.71,179.24,4268053,182.51,184.99,178.71,179.24,4268053,0.0,1.0
2021-04-01,187.03,194.5,185.43,188.7665,3344385,187.03,194.5,185.43,188.7665,3344385,0.0,1.0
2021-04-05,186.62,191.67,184.72,191.43,3767691,186.62,191.67,184.72,191.43,3767691,0.0,1.0
2021-04-06,194.38,198.2711,185.86,186.62,3672348,194.38,198.2711,185.86,186.62,3672348,0.0,1.0
2021-04-07,193.93,196.8899,190.64,195.07,2332473,193.93,196.8899,190.64,195.07,2332473,0.0,1.0
2021-04-08,203.45,204.31,195.6735,197.545,4613302,203.45,204.31,195.6735,197.545,4613302,0.0,1.0
2021-04-09,202.68,204.24,194.31,201.44,4503978,202.68,204.24,194.31,201.44,4503978,0.0,1.0
2021-04-12,203.99,206.15,197.51,201.53,3306838,203.99,206.15,197.51,201.53,3306838,0.0,1.0
2021-04-13,216.35,219.0,206.14,206.52,5361839,216.35,219.0,206.14,206.52,5361839,0.0,1.0
2021-04-14,208.2,217.4,207.5,216.39,3263769,208.2,217.4,207.5,216.39,3263769,0.0,1.0
2021-04-15,213.1,215.5,207.81,215.5,4337515,213.1,215.5,207.81,215.5,4337515,0.0,1.0
2021-04-16,215.2,216.54,208.49,213.5065,3579673,215.2,216.54,208.49,213.5065,3579673,0.0,1.0
2021-04-19,213.37,223.23,210.29,211.05,3872852,213.37,223.23,210.29,211.05,3872852,0.0,1.0
2021-04-20,206.6,217.74,205.58,216.09,2743349,206.6,217.74,205.58,216.09,2743349,0.0,1.0
2021-04-21,210.37,212.2189,201.5308,205.48,1975392,210.37,212.2189,201.5308,205.48,1975392,0.0,1.0
2021-04-22,216.73,223.93,212.0,212.0,5216851,216.73,223.93,212.0,212.0,5216851,0.0,1.0
2021-04-23,219.3,224.99,217.73,219.51,2500362,219.3,224.99,217.73,219.51,2500362,0.0,1.0
2021-04-26,224.47,225.1,215.93,220.05,3614626,224.47,225.1,215.93,220.05,3614626,0.0,1.0
2021-04-27,221.25,227.2,219.8907,225.48,2326723,221.25,227.2,219.8907,225.48,2326723,0.0,1.0
2021-04-28,220.24,223.26,215.0229,217.87,2486635,220.24,223.26,215.0229,217.87,2486635,0.0,1.0
2021-04-29,211.53,221.0,208.42,221.0,3322318,211.53,221.0,208.42,221.0,3322318,0.0,1.0
2021-04-30,208.51,214.35,207.0,207.3335,2028927,208.51,214.35,207.0,207.3335,2028927,0.0,1.0
2021-05-03,205.12,209.59,204.0204,209.0,2304113,205.12,209.59,204.0204,209.0,2304113,0.0,1.0
2021-05-04,197.79,202.99,191.36,201.95,4274710,197.79,202.99,191.36,201.95,4274710,0.0,1.0
2021-05-05,193.24,202.74,192.0,202.26,2307485,193.24,202.74,192.0,202.26,2307485,0.0,1.0
2021-05-06,187.07,191.52,180.67,191.52,4903490,187.07,191.52,180.67,191.52,4903490,0.0,1.0
2021-05-07,189.18,197.79,187.9101,194.28,3182322,189.18,197.79,187.9101,194.28,3182322,0.0,1.0
2021-05-10,187.58,190.7,183.8,189.18,4166120,187.58,190.7,183.8,189.18,4166120,0.0,1.0
2021-05-11,195.1,195.35,177.2874,178.92,4910455,195.1,195.35,177.2874,178.92,4910455,0.0,1.0
2021-05-12,189.27,195.5,185.66,192.0,3769386,189.27,195.5,185.66,192.0,3769386,0.0,1.0
2021-05-13,183.76,192.85,179.41,190.965,3301530,183.76,192.85,179.41,190.965,3301530,0.0,1.0
2021-05-14,190.64,191.35,183.76,187.5124,2377390,190.64,191.35,183.76,187.5124,2377390,0.0,1.0
2021-05-17,188.53,192.514,185.0,189.76,2023550,188.53,192.514,185.0,189.76,2023550,0.0,1.0
2021-05-18,196.78,199.31,187.51,191.33,4125258,196.78,199.31,187.51,191.33,4125258,0.0,1.0
2021-05-19,198.71,199.75,189.27,189.63,4273495,198.71,199.75,189.27,189.63,4273495,0.0,1.0
2021-05-20,204.03,205.38,199.01,201.55,2564334,204.03,205.38,199.01,201.55,2564334,0.0,1.0
2021-05-21,210.6,210.99,205.62,207.84,3554421,210.6,210.99,205.62,207.84,3554421,0.0,1.0
2021-05-24,214.35,215.32,209.36,212.44,2877928,214.35,215.32,209.36,212.44,2877928,0.0,1.0
2021-05-25,212.86,216.59,211.84,214.58,1827870,212.86,216.59,211.84,214.58,1827870,0.0,1.0
2021-05-26,219.96,225.3799,216.38,217.96,3702203,219.96,225.3799,216.38,217.96,3702203,0.0,1.0
2021-05-27,222.81,222.98,211.345,218.0,4073508,222.81,222.98,211.345,218.0,4073508,0.0,1.0
2021-05-28,222.15,225.925,221.0,222.85,2580320,222.15,225.925,221.0,222.85,2580320,0.0,1.0
2021-06-01,222.07,226.95,218.85,223.23,2882966,222.07,226.95,218.85,223.23,2882966,0.0,1.0
2021-06-02,220.58,223.25,218.5723,221.35,2193340,220.58,223.25,218.5723,221.35,2193340,0.0,1.0
2021-06-03,216.0,220.54,213.93,220.05,4565772,216.0,220.54,213.93,220.05,4565772,0.0,1.0
2021-06-04,206.94,217.41,205.33,216.99,7318288,206.94,217.41,205.33,216.99,7318288,0.0,1.0
2021-06-07,215.41,217.81,204.5301,206.44,5854901,215.41,217.81,204.5301,206.44,5854901,0.0,1.0
2021-06-08,215.14,221.6,212.63,217.735,2891916,215.14,221.6,212.63,217.735,2891916,0.0,1.0
2021-06-09,213.95,216.69,211.225,215.69,3353014,213.95,216.69,211.225,215.69,3353014,0.0,1.0
2021-06-10,228.6,229.41,214.76,214.89,7787236,228.6,229.41,214.76,214.89,7787236,0.0,1.0
2021-06-11,231.27,232.0,224.61,226.61,4010214,231.27,232.0,224.61,226.61,4010214,0.0,1.0
2021-06-14,233.53,234.7382,228.6,231.5,2725469,233.53,234.7382,228.6,231.5,2725469,0.0,1.0
2021-06-15,228.34,234.0,227.29,233.75,2319285,228.34,234.0,227.29,233.75,2319285,0.0,1.0
2021-06-16,234.17,235.8,227.65,229.0,5438043,234.17,235.8,227.65,229.0,5438043,0.0,1.0
2021-06-17,241.31,241.4492,232.0,233.0,4985713,241.31,241.4492,232.0,233.0,4985713,0.0,1.0
2021-06-18,244.91,247.94,239.66,241.2,5987322,244.91,247.94,239.66,241.2,5987322,0.0,1.0
2021-06-21,237.68,238.84,231.0,238.04,5998217,237.68,238.84,231.0,238.04,5998217,0.0,1.0
2021-06-22,256.61,257.545,242.8,243.83,9390447,256.61,257.545,242.8,243.83,9390447,0.0,1.0
2021-06-23,252.9,257.1639,249.35,255.31,3504853,252.9,257.1639,249.35,255.31,3504853,0.0,1.0
2021-06-24,253.7,258.39,251.08,255.7715,3231137,253.7,258.39,251.08,255.7715,3231137,0.0,1.0
2021-06-25,253.24,256.79,249.55,255.0,3799215,253.24,256.79,249.55,255.0,3799215,0.0,1.0
2021-06-28,255.09,260.82,253.8,255.0,3167904,255.09,260.82,253.8,255.0,3167904,0.0,1.0
2021-06-29,257.12,259.75,251.31,255.09,2298550,257.12,259.75,251.31,255.09,2298550,0.0,1.0
2021-06-30,251.31,260.02,251.3,257.1383,2820584,251.31,260.02,251.3,257.1383,2820584,0.0,1.0
2021-07-01,251.16,254.0,245.54,251.0,2511532,251.16,254.0,245.54,251.0,2511532,0.0,1.0
2021-07-02,252.59,256.35,250.72,254.2693,1916376,252.59,256.35,250.72,254.2693,1916376,0.0,1.0
2021-07-06,264.98,267.17,257.7002,257.84,5669463,264.98,267.17,257.7002,257.84,5669463,0.0,1.0
2021-07-07,267.52,269.68,260.63,268.73,3485368,267.52,269.68,260.63,268.73,3485368,0.0,1.0
2021-07-08,263.39,265.165,254.28,259.65,3414235,263.39,265.165,254.28,259.65,3414235,0.0,1.0
2021-07-09,264.44,265.0,259.6,262.955,2587009,264.44,265.0,259.6,262.955,2587009,0.0,1.0
2021-07-12,261.79,269.89,260.3,267.6965,2146209,261.79,269.89,260.3,267.6965,2146209,0.0,1.0
2021-07-13,261.16,267.49,259.11,261.14,2246313,261.16,267.49,259.11,261.14,2246313,0.0,1.0
2021-07-14,254.23,264.06,252.65,263.16,2705171,254.23,264.06,252.65,263.16,2705171,0.0,1.0
2021-07-15,249.3,255.85,247.05,255.74,2532927,249.3,255.85,247.05,255.74,2532927,0.0,1.0
2021-07-16,249.96,253.63,248.4188,252.01,2113810,249.96,253.63,248.4188,252.01,2113810,0.0,1.0
2021-07-19,250.4,252.15,239.71,245.05,3196104,250.4,252.15,239.71,245.05,3196104,0.0,1.0
2021-07-20,252.24,255.0,245.87,254.895,2417450,252.24,255.0,245.87,254.895,2417450,0.0,1.0
2021-07-21,253.55,254.84,249.51,252.45,1841526,253.55,254.84,249.51,252.45,1841526,0.0,1.0
2021-07-22,263.04,265.0,254.6416,254.72,3284275,263.04,265.0,254.6416,254.72,3284275,0.0,1.0
2021-07-23,268.96,272.63,260.518,261.32,3749114,268.96,272.63,260.518,261.32,3749114,0.0,1.0
2021-07-26,264.83,268.31,261.43,267.56,1718234,264.83,268.31,261.43,267.56,1718234,0.0,1.0
2021-07-27,257.84,266.9613,254.03,266.0,2357737,257.84,266.9613,254.03,266.0,2357737,0.0,1.0
2021-07-28,263.58,264.8799,258.0,260.18,1863104,263.58,264.8799,258.0,260.18,1863104,0.0,1.0
2021-07-29,260.03,266.7602,259.56,263.51,2127625,260.03,266.7602,259.56,263.51,2127625,0.0,1.0
2021-07-30,253.61,259.5699,252.5714,256.07,2265878,253.61,259.5699,252.5714,256.07,2265878,0.0,1.0
2021-08-02,253.91,257.17,246.2001,254.26,2286464,253.91,257.17,246.2001,254.26,2286464,0.0,1.0
2021-08-03,254.34,262.5824,250.58,255.31,2570702,254.34,262.5824,250.58,255.31,2570702,0.0,1.0
2021-08-04,264.21,265.19,254.13,255.38,2079838,264.21,265.19,254.13,255.38,2079838,0.0,1.0
2021-08-05,265.62,268.33,261.435,265.31,1871988,265.62,268.33,261.435,265.31,1871988,0.0,1.0
2021-08-06,260.74,267.74,256.13,264.3,1839962,260.74,267.74,256.13,264.3,1839962,0.0,1.0
2021-08-09,263.56,265.5,258.1964,258.95,1614178,263.56,265.5,258.1964,258.95,1614178,0.0,1.0
2021-08-10,252.67,266.685,252.1,266.25,3214411,252.67,266.685,252.1,266.25,3214411,0.0,1.0
2021-08-11,239.88,254.98,233.86,254.2046,5487831,239.88,254.98,233.86,254.2046,5487831,0.0,1.0
2021-08-12,245.82,247.46,239.88,240.0,2480860,245.82,247.46,239.88,240.0,2480860,0.0,1.0
2021-08-13,243.82,248.9639,242.28,245.82,1756989,243.82,248.9639,242.28,245.82,1756989,0.0,1.0
2021-08-16,234.71,243.459,229.07,243.33,3758519,234.71,243.459,229.07,243.33,3758519,0.0,1.0
2021-08-17,232.8,234.27,227.25,234.0,3091366,232.8,234.27,227.25,234.0,3091366,0.0,1.0
2021-08-18,233.78,237.5,230.23,233.475,2028006,233.78,237.5,230.23,233.475,2028006,0.0,1.0
2021-08-19,234.96,237.2,231.02,231.9753,2077134,234.96,237.2,231.02,231.9753,2077134,0.0,1.0
2021-08-20,237.88,238.64,233.322,236.54,1740925,237.88,238.64,233.322,236.54,1740925,0.0,1.0
2021-08-23,245.8,246.81,239.3111,242.1,2670947,245.8,246.81,239.3111,242.1,2670947,0.0,1.0
2021-08-24,265.63,269.68,258.42,260.57,11061200,265.63,269.68,258.42,260.57,11061200,0.0,1.0
2021-08-25,270.0,275.75,265.19,267.03,14749051,270.0,275.75,265.19,267.03,14749051,0.0,1.0
2021-08-26,278.77,281.81,268.39,269.58,6780124,278.77,281.81,268.39,269.58,6780124,0.0,1.0
2021-08-27,282.31,285.76,277.75,279.545,4041365,282.31,285.76,277.75,279.545,4041365,0.0,1.0
2021-08-30,286.37,289.24,280.5,285.31,4772935,286.37,289.24,280.5,285.31,4772935,0.0,1.0
2021-08-31,281.0,286.4,278.375,281.99,8621669,281.0,286.4,278.375,281.99,8621669,0.0,1.0
2021-09-01,269.97,285.45,269.2842,273.22,11742306,269.97,285.45,269.2842,273.22,11742306,0.0,1.0
2021-09-02,272.67,275.18,269.38,272.25,4187975,272.67,275.18,269.38,272.25,4187975,0.0,1.0
2021-09-03,278.23,278.84,271.2001,272.59,3472820,278.23,278.84,271.2001,272.59,3472820,0.0,1.0
2021-09-07,269.68,279.7999,268.3091,279.37,4476131,269.68,279.7999,268.3091,279.37,4476131,0.0,1.0
2021-09-08,265.23,270.58,263.66,270.23,3044745,265.23,270.58,263.66,270.23,3044745,0.0,1.0
2021-09-09,265.16,269.85,264.53,265.01,2972181,265.16,269.85,264.53,265.01,2972181,0.0,1.0
2021-09-10,262.0,269.7,260.57,268.07,3040704,262.0,269.7,260.57,268.07,3040704,0.0,1.0
2021-09-13,254.03,259.69,248.38,258.72,4953411,254.03,259.69,248.38,258.72,4953411,0.0,1.0
2021-09-14,257.3,259.0528,253.83,256.04,2462289,257.3,259.0528,253.83,256.04,2462289,0.0,1.0
2021-09-15,259.57,259.98,254.36,257.89,2339487,259.57,259.98,254.36,257.89,2339487,0.0,1.0
2021-09-16,264.74,265.06,257.05,260.23,2282767,264.74,265.06,257.05,260.23,2282767,0.0,1.0
2021-09-17,263.09,266.72,259.57,266.33,4606585,263.09,266.72,259.57,266.33,4606585,0.0,1.0
2021-09-20,257.56,261.62,253.13,254.35,2866953,257.56,261.62,253.13,254.35,2866953,0.0,1.0
2021-09-21,254.11,259.59,252.51,254.65,4293096,254.11,259.59,252.51,254.65,4293096,0.0,1.0
2021-09-22,259.86,261.07,250.55,252.89,2386306,259.86,261.07,250.55,252.89,2386306,0.0,1.0
2021-09-23,262.29,264.29,259.93,262.49,1910648,262.29,264.29,259.93,262.49,1910648,0.0,1.0
2021-09-24,261.75,262.05,254.17,262.05,2039405,261.75,262.05,254.17,262.05,2039405,0.0,1.0
2021-09-27,253.34,260.89,250.3,259.3,3583377,253.34,260.89,250.3,259.3,3583377,0.0,1.0
2021-09-28,241.86,249.83,240.31,249.05,3817716,241.86,249.83,240.31,249.05,3817716,0.0,1.0
2021-09-29,239.57,248.32,238.57,243.7,2836472,239.57,248.32,238.57,243.7,2836472,0.0,1.0
2021-09-30,245.78,247.71,240.27,240.88,2514867,245.78,247.71,240.27,240.88,2514867,0.0,1.0
2021-10-01,249.27,252.62,243.23,246.6502,2576131,249.27,252.62,243.23,246.6502,2576131,0.0,1.0
2021-10-04,238.88,247.26,235.63,245.57,3179799,238.88,247.26,235.63,245.57,3179799,0.0,1.0
2021-10-05,244.92,246.1,239.277,240.09,2174878,244.92,246.1,239.277,240.09,2174878,0.0,1.0
2021-10-06,248.2,251.61,242.77,243.34,2139167,248.2,251.61,242.77,243.34,2139167,0.0,1.0
2021-10-07,249.88,253.7799,249.67,251.3275,1781983,249.88,253.7799,249.67,251.3275,1781983,0.0,1.0
2021-10-08,245.0,250.97,243.5,250.1519,1760653,245.0,250.97,243.5,250.1519,1760653,0.0,1.0
2021-10-11,244.36,248.71,241.65,243.21,1113236,244.36,248.71,241.65,243.21,1113236,0.0,1.0
2021-10-12,252.74,254.3,243.27,246.19,2314980,252.74,254.3,243.27,246.19,2314980,0.0,1.0
2021-10-13,270.44,271.8,253.81,253.81,5486999,270.44,271.8,253.81,253.81,5486999,0.0,1.0
2021-10-14,276.01,276.89,268.2795,270.06,4921023,276.01,276.89,268.2795,270.06,4921023,0.0,1.0
2021-10-15,273.11,276.0,270.29,276.0,2552725,273.11,276.0,270.29,276.0,2552725,0.0,1.0
2021-10-18,285.35,285.71,270.1,273.0,3289997,285.35,285.71,270.1,273.0,3289997,0.0,1.0
2021-10-19,282.35,285.3,278.89,283.23,2298499,282.35,285.3,278.89,283.23,2298499,0.0,1.0
2021-10-20,283.33,288.405,279.57,282.7093,1775382,283.33,288.405,279.57,282.7093,1775382,0.0,1.0
2021-10-21,284.1,287.5,282.01,283.0,1951103,284.1,287.5,282.01,283.0,1951103,0.0,1.0
2021-10-22,283.39,290.73,280.32,284.23,2545994,283.39,290.73,280.32,284.23,2545994,0.0,1.0
2021-10-25,280.1,285.324,278.06,284.0,2084477,280.1,285.324,278.06,284.0,2084477,0.0,1.0
2021-10-26,287.08,297.4,283.02,284.0,4393258,287.08,297.4,283.02,284.0,4393258,0.0,1.0
2021-10-27,279.0,291.5,278.22,287.859,2319209,279.0,291.5,278.22,287.859,2319209,0.0,1.0
2021-10-28,281.17,283.73,273.04,278.0,1538608,281.17,283.73,273.04,278.0,1538608,0.0,1.0
2021-10-29,281.8,284.5,279.54,281.0,1238991,281.8,284.5,279.54,281.0,1238991,0.0,1.0
2021-11-01,269.17,275.5413,263.23,275.5413,4893805,269.17,275.5413,263.23,275.5413,4893805,0.0,1.0
2021-11-02,268.12,270.87,264.31,266.58,2483578,268.12,270.87,264.31,266.58,2483578,0.0,1.0
2021-11-03,270.65,271.4999,265.81,269.9,2022125,270.65,271.4999,265.81,269.9,2022125,0.0,1.0
2021-11-04,279.62,280.18,270.92,272.71,2197438,279.62,280.18,270.92,272.71,2197438,0.0,1.0
2021-11-05,273.43,283.69,270.2401,281.0,2282490,273.43,283.69,270.2401,281.0,2282490,0.0,1.0
2021-11-08,282.93,284.415,272.17,274.29,2254886,282.93,284.415,272.17,274.29,2254886,0.0,1.0
2021-11-09,293.18,295.77,281.63,285.6756,3165237,293.18,295.77,281.63,285.6756,3165237,0.0,1.0
2021-11-10,281.56,298.48,278.785,290.99,4038950,281.56,298.48,278.785,290.99,4038950,0.0,1.0
2021-11-11,280.92,288.6,280.72,285.44,1254802,280.92,288.6,280.72,285.44,1254802,0.0,1.0
2021-11-12,284.3,289.53,281.51,283.96,1730928,284.3,289.53,281.51,283.96,1730928,0.0,1.0
2021-11-15,254.15,272.37,247.75,270.86,12636895,254.15,272.37,247.75,270.86,12636895,0.0,1.0
2021-11-16,262.51,262.88,253.99,255.31,4216675,262.51,262.88,253.99,255.31,4216675,0.0,1.0
2021-11-17,269.78,270.58,262.3912,265.39,3368795,269.78,270.58,262.3912,265.39,3368795,0.0,1.0
2021-11-18,264.72,274.98,264.56,270.42,2552500,264.72,274.98,264.56,270.42,2552500,0.0,1.0
2021-11-19,257.63,269.66,256.91,269.4,2587219,257.63,269.66,256.91,269.4,2587219,0.0,1.0
2021-11-22,239.64,253.33,235.1,252.7554,6079761,239.64,253.33,235.1,252.7554,6079761,0.0,1.0
2021-11-23,230.58,236.77,224.05,231.0,7277746,230.58,236.77,224.05,231.0,7277746,0.0,1.0
2021-11-24,230.77,232.06,222.62,229.64,3130329,230.77,232.06,222.62,229.64,3130329,0.0,1.0
2021-11-26,232.64,236.3,227.86,235.72,2154810,232.64,236.3,227.86,235.72,2154810,0.0,1.0
2021-11-29,224.57,235.685,221.03,235.0,6396549,224.57,235.685,221.03,235.0,6396549,0.0,1.0
2021-11-30,217.14,229.04,216.49,226.825,5052869,217.14,229.04,216.49,226.825,5052869,0.0,1.0
2021-12-01,201.5,225.6,199.1826,220.6877,8103894,201.5,225.6,199.1826,220.6877,8103894,0.0,1.0
2021-12-02,209.35,212.6,201.19,207.975,9341174,209.35,212.6,201.19,207.975,9341174,0.0,1.0
2021-12-03,197.05,213.26,188.43,212.84,7840127,197.05,213.26,188.43,212.84,7840127,0.0,1.0
2021-12-06,194.71,196.0,185.71,190.05,5275367,194.71,196.0,185.71,190.05,5275367,0.0,1.0
2021-12-07,204.32,208.11,200.62,200.62,4432396,204.32,208.11,200.62,200.62,4432396,0.0,1.0
2021-12-08,209.18,211.0,200.05,205.605,3981053,209.18,211.0,200.05,205.605,3981053,0.0,1.0
2021-12-09,201.27,213.4,199.4,209.96,3387837,201.27,213.4,199.4,209.96,3387837,0.0,1.0
2021-12-10,198.6,205.5,196.5,201.7475,3326734,198.6,205.5,196.5,201.7475,3326734,0.0,1.0
2021-12-13,198.68,204.17,194.32,198.59,4050630,198.68,204.17,194.32,198.59,4050630,0.0,1.0
2021-12-14,198.71,200.62,192.0,197.008,3841725,198.71,200.62,192.0,197.008,3841725,0.0,1.0
2021-12-15,210.71,212.2,194.75,198.55,4494215,210.71,212.2,194.75,198.55,4494215,0.0,1.0
2021-12-16,200.28,212.29,196.92,211.695,4081652,200.28,212.29,196.92,211.695,4081652,0.0,1.0
2021-12-17,205.1,206.85,193.2,196.2124,5463149,205.1,206.85,193.2,196.2124,5463149,0.0,1.0
2021-12-20,206.29,209.79,200.0,200.2373,3489048,206.29,209.79,200.0,200.2373,3489048,0.0,1.0
2021-12-21,210.31,210.81,200.03,207.33,2874418,210.31,210.81,200.03,207.33,2874418,0.0,1.0
2021-12-22,207.6,210.5,204.31,205.48,2864414,207.6,210.5,204.31,205.48,2864414,0.0,1.0
2021-12-23,211.52,213.0,204.6501,207.6,2668181,211.52,213.0,204.6501,207.6,2668181,0.0,1.0
2021-12-27,209.64,217.1099,209.15,211.48,2747101,209.64,217.1099,209.15,211.48,2747101,0.0,1.0
2021-12-28,207.23,210.87,206.28,210.0,1520261,207.23,210.87,206.28,210.0,1520261,0.0,1.0
2021-12-29,206.87,207.43,201.35,206.69,1925654,206.87,207.43,201.35,206.69,1925654,0.0,1.0
2021-12-30,208.95,213.59,206.0,207.0,1975285,208.95,213.59,206.0,207.0,1975285,0.0,1.0
2021-12-31,204.75,208.98,204.57,208.95,1713095,204.75,208.98,204.57,208.95,1713095,0.0,1.0
2022-01-03,198.33,205.575,193.51,205.0,5319663,198.33,205.575,193.51,205.0,5319663,0.0,1.0
2022-01-04,189.19,197.445,183.32,195.89,6503366,189.19,197.445,183.32,195.89,6503366,0.0,1.0
2022-01-05,179.29,191.36,178.99,185.0,5003434,179.29,191.36,178.99,185.0,5003434,0.0,1.0
2022-01-06,187.49,192.17,176.25,180.25,6368561,187.49,192.17,176.25,180.25,6368561,0.0,1.0
2022-01-07,188.99,193.27,184.81,185.0,3531874,188.99,193.27,184.81,185.0,3531874,0.0,1.0
2022-01-10,192.5,193.18,174.87,182.61,7052045,192.5,193.18,174.87,182.61,7052045,0.0,1.0
2022-01-11,196.11,198.5,188.74,189.61,3648939,196.11,198.5,188.74,189.61,3648939,0.0,1.0
2022-01-12,187.97,200.68,185.7,196.61,6002800,187.97,200.68,185.7,196.61,6002800,0.0,1.0
2022-01-13,174.9,188.49,173.53,188.15,7565371,174.9,188.49,173.53,188.15,7565371,0.0,1.0
2022-01-14,176.7,181.4999,172.17,173.87,4674749,176.7,181.4999,172.17,173.87,4674749,0.0,1.0
2022-01-18,172.85,183.88,170.05,172.73,4586066,172.85,183.88,170.05,172.73,4586066,0.0,1.0
2022-01-19,175.71,181.8872,171.52,171.71,4418182,175.71,181.8872,171.52,171.71,4418182,0.0,1.0
2022-01-20,173.89,182.5,173.335,177.33,3172273,173.89,182.5,173.335,177.33,3172273,0.0,1.0
2022-01-21,164.73,173.25,163.11,171.88,6318057,164.73,173.25,163.11,171.88,6318057,0.0,1.0
2022-01-24,167.27,168.22,150.02,157.175,8767713,167.27,168.22,150.02,157.175,8767713,0.0,1.0
2022-01-25,158.59,168.95,157.5,167.0,5277952,158.59,168.95,157.5,167.0,5277952,0.0,1.0
2022-01-26,160.94,171.24,159.27,162.26,5048969,160.94,171.24,159.27,162.26,5048969,0.0,1.0
2022-01-27,159.81,167.77,158.36,164.16,3893462,159.81,167.77,158.36,164.16,3893462,0.0,1.0
2022-01-28,168.9,169.17,156.12,160.6,4517639,168.9,169.17,156.12,160.6,4517639,0.0,1.0
2022-01-31,180.64,180.88,170.24,170.7,4939763,180.64,180.88,170.24,170.7,4939763,0.0,1.0
2022-02-01,182.15,182.9137,176.24,182.01,3006965,182.15,182.9137,176.24,182.01,3006965,0.0,1.0
2022-02-02,177.04,185.0,174.08,183.0,3525373,177.04,185.0,174.08,183.0,3525373,0.0,1.0
2022-02-03,170.63,175.8,169.52,171.9733,3217871,170.63,175.8,169.52,171.9733,3217871,0.0,1.0
2022-02-04,177.21,178.64,169.0,170.89,2080619,177.21,178.64,169.0,170.89,2080619,0.0,1.0
2022-02-07,178.84,183.19,176.36,176.8,1988636,178.84,183.19,176.36,176.8,1988636,0.0,1.0
2022-02-08,178.9,184.12,175.83,175.98,3821585,178.9,184.12,175.83,175.98,3821585,0.0,1.0
2022-02-09,186.9,187.0,181.01,182.1,2571474,186.9,187.0,181.01,182.1,2571474,0.0,1.0
2022-02-10,187.88,193.48,182.22,182.23,3465316,187.88,193.48,182.22,182.23,3465316,0.0,1.0
2022-02-11,181.86,191.25,178.61,188.49,3268739,181.86,191.25,178.61,188.49,3268739,0.0,1.0
2022-02-14,180.6,186.62,179.91,180.0633,2648850,180.6,186.62,179.91,180.0633,2648850,0.0,1.0
2022-02-15,189.3,189.5,182.41,185.103,2471040,189.3,189.5,182.41,185.103,2471040,0.0,1.0
2022-02-16,183.28,186.6123,180.34,186.2361,2754877,183.28,186.6123,180.34,186.2361,2754877,0.0,1.0
2022-02-17,169.85,181.88,168.96,181.86,3644440,169.85,181.88,168.96,181.86,3644440,0.0,1.0
2022-02-18,164.93,170.98,164.12,169.06,3345149,164.93,170.98,164.12,169.06,3345149,0.0,1.0
2022-02-22,166.71,170.88,161.4774,161.5,3221605,166.71,170.88,161.4774,161.5,3221605,0.0,1.0
2022-02-23,161.83,171.6,161.636,170.615,3659350,161.83,171.6,161.636,170.615,3659350,0.0,1.0
2022-02-24,182.88,184.33,153.5,153.5,9574749,182.88,184.33,153.5,153.5,9574749,0.0,1.0
2022-02-25,181.75,183.7,174.26,182.51,5477691,181.75,183.7,174.26,182.51,5477691,0.0,1.0
2022-02-28,195.21,197.25,186.73,187.35,8335714,195.21,197.25,186.73,187.35,8335714,0.0,1.0
2022-03-01,197.64,205.68,195.8535,201.33,6864839,197.64,205.68,195.8535,201.33,6864839,0.0,1.0
2022-03-02,201.75,203.37,190.27,198.6,4295650,201.75,203.37,190.27,198.6,4295650,0.0,1.0
2022-03-03,191.02,204.8,189.08,200.0,5157848,191.02,204.8,189.08,200.0,5157848,0.0,1.0
2022-03-04,179.03,193.86,177.28,193.76,4726027,179.03,193.86,177.28,193.76,4726027,0.0,1.0
2022-03-07,167.4,182.46,165.59,180.99,5122388,167.4,182.46,165.59,180.99,5122388,0.0,1.0
2022-03-08,156.77,165.01,155.36,165.0,6671756,156.77,165.01,155.36,165.0,6671756,0.0,1.0
2022-03-09,169.79,171.08,157.6701,161.31,9287180,169.79,171.08,157.6701,161.31,9287180,0.0,1.0
2022-03-10,191.02,198.67,182.55,187.9,24135352,191.02,198.67,182.55,187.9,24135352,0.0,1.0
2022-03-11,190.54,197.0,189.5,191.12,7983054,190.54,197.0,189.5,191.12,7983054,0.0,1.0
2022-03-14,183.12,191.92,178.0,188.01,5855474,183.12,191.92,178.0,188.01,5855474,0.0,1.0
2022-03-15,188.64,189.04,178.16,183.5,5086041,188.64,189.04,178.16,183.5,5086041,0.0,1.0
2022-03-16,189.66,197.82,181.28,191.59,7738948,189.66,197.82,181.28,191.59,7738948,0.0,1.0
2022-03-17,204.13,205.11,186.52,189.28,6523539,204.13,205.11,186.52,189.28,6523539,0.0,1.0
2022-03-18,208.06,209.6746,200.75,201.6,6469830,208.06,209.6746,200.75,201.6,6469830,0.0,1.0
2022-03-21,204.13,205.49,195.5,203.0,6235377,204.13,205.49,195.5,203.0,6235377,0.0,1.0
2022-03-22,217.06,219.75,204.01,204.2,6263028,217.06,219.75,204.01,204.2,6263028,0.0,1.0
2022-03-23,219.48,223.98,210.565,213.245,4624850,219.48,223.98,210.565,213.245,4624850,0.0,1.0
2022-03-24,223.4,223.49,215.2,220.0,3055263,223.4,223.49,215.2,220.0,3055263,0.0,1.0
2022-03-25,221.95,225.75,216.7,225.0,2805731,221.95,225.75,216.7,225.0,2805731,0.0,1.0
2022-03-28,222.12,225.75,216.91,220.15,2691183,222.12,225.75,216.91,220.15,2691183,0.0,1.0
2022-03-29,223.01,225.44,213.55,224.45,4299902,223.01,225.44,213.55,224.45,4299902,0.0,1.0
2022-03-30,224.96,231.5,218.38,220.74,4551594,224.96,231.5,218.38,220.74,4551594,0.0,1.0
2022-03-31,227.08,232.35,223.03,225.05,4145215,227.08,232.35,223.03,225.05,4145215,0.0,1.0
2022-04-01,227.85,232.86,224.53,225.3,3909203,227.85,232.86,224.53,225.3,3909203,0.0,1.0
2022-04-04,229.03,230.07,225.6,228.0,3009267,229.03,230.07,225.6,228.0,3009267,0.0,1.0
2022-04-05,219.96,230.37,217.885,229.99,3523953,219.96,230.37,217.885,229.99,3523953,0.0,1.0
2022-04-06,211.22,215.59,207.2001,212.535,4390460,211.22,215.59,207.2001,212.535,4390460,0.0,1.0
2022-04-07,217.03,221.5,210.28,210.78,3544107,217.03,221.5,210.28,210.78,3544107,0.0,1.0
2022-04-08,218.21,227.7,215.2,221.5,6730437,218.21,227.7,215.2,221.5,6730437,0.0,1.0
2022-04-11,216.6,219.99,208.44,213.77,3158924,216.6,219.99,208.44,213.77,3158924,0.0,1.0
2022-04-12,223.51,236.1794,222.33,227.35,8701412,223.51,236.1794,222.33,227.35,8701412,0.0,1.0
2022-04-13,239.86,242.0,223.75,224.11,8119749,239.86,242.0,223.75,224.11,8119749,0.0,1.0
2022-04-14,235.22,239.55,235.06,238.02,4356424,235.22,239.55,235.06,238.02,4356424,0.0,1.0
2022-04-18,224.99,234.5,222.16,234.0,3601286,224.99,234.5,222.16,234.0,3601286,0.0,1.0
2022-04-19,228.66,230.76,222.3,224.99,2710350,228.66,230.76,222.3,224.99,2710350,0.0,1.0
2022-04-20,222.49,232.0,217.5,229.32,3410578,222.49,232.0,217.5,229.32,3410578,0.0,1.0
2022-04-21,209.85,227.2,207.82,223.81,3180681,209.85,227.2,207.82,223.81,3180681,0.0,1.0
2022-04-22,205.62,214.165,203.68,209.0,2816824,205.62,214.165,203.68,209.0,2816824,0.0,1.0
2022-04-25,214.58,216.5,202.0201,202.84,3017784,214.58,216.5,202.0201,202.84,3017784,0.0,1.0
2022-04-26,201.4,212.85,201.07,211.74,3301655,201.4,212.85,201.07,211.74,3301655,0.0,1.0
2022-04-27,201.06,206.96,198.14,200.09,2605941,201.06,206.96,198.14,200.09,2605941,0.0,1.0
2022-04-28,207.06,209.97,198.57,202.81,2601197,207.06,209.97,198.57,202.81,2601197,0.0,1.0
2022-04-29,198.76,212.19,197.8,206.61,2938698,198.76,212.19,197.8,206.61,2938698,0.0,1.0
2022-05-02,203.65,204.5,196.57,198.5,2278606,203.65,204.5,196.57,198.5,2278606,0.0,1.0
2022-05-03,199.4,207.83,195.11,203.65,3338605,199.4,207.83,195.11,203.65,3338605,0.0,1.0
2022-05-04,200.39,200.7,181.39,200.36,6160650,200.39,200.7,181.39,200.36,6160650,0.0,1.0
2022-05-05,180.98,199.04,177.1726,199.02,4986886,180.98,199.04,177.1726,199.02,4986886,0.0,1.0
2022-05-06,164.81,178.89,160.74,178.665,8285622,164.81,178.89,160.74,178.665,8285622,0.0,1.0
2022-05-09,143.69,160.6,142.06,159.01,9275447,143.69,160.6,142.06,159.01,9275447,0.0,1.0
2022-05-10,151.88,154.27,139.71,150.67,7393111,151.88,154.27,139.71,150.67,7393111,0.0,1.0
2022-05-11,137.4,152.745,136.82,148.324,6478306,137.4,152.745,136.82,148.324,6478306,0.0,1.0
2022-05-12,139.81,145.0,130.0,134.2,5989014,139.81,145.0,130.0,134.2,5989014,0.0,1.0
2022-05-13,156.29,157.7579,143.06,143.06,6244140,156.29,157.7579,143.06,143.06,6244140,0.0,1.0
2022-05-16,146.39,157.68,144.82,154.0,4115787,146.39,157.68,144.82,154.0,4115787,0.0,1.0
2022-05-17,147.27,154.87,140.8,151.33,5316042,147.27,154.87,140.8,151.33,5316042,0.0,1.0
2022-05-18,138.5,148.42,136.36,144.18,5895101,138.5,148.42,136.36,144.18,5895101,0.0,1.0
2022-05-19,142.64,148.79,136.68,138.6,4582168,142.64,148.79,136.68,138.6,4582168,0.0,1.0
2022-05-20,148.74,156.7052,142.05,151.78,8197524,148.74,156.7052,142.05,151.78,8197524,0.0,1.0
2022-05-23,149.27,153.97,144.87,147.76,4388801,149.27,153.97,144.87,147.76,4388801,0.0,1.0
2022-05-24,139.87,148.3799,137.05,146.69,4244430,139.87,148.3799,137.05,146.69,4244430,0.0,1.0
2022-05-25,146.64,148.82,137.7,138.825,4515817,146.64,148.82,137.7,138.825,4515817,0.0,1.0
2022-05-26,155.84,160.25,145.26,145.7,5502230,155.84,160.25,145.26,145.7,5502230,0.0,1.0
2022-05-27,166.82,167.36,158.67,158.89,4522054,166.82,167.36,158.67,158.89,4522054,0.0,1.0
2022-05-31,159.99,170.56,158.05,167.57,5849626,159.99,170.56,158.05,167.57,5849626,0.0,1.0
2022-06-01,161.45,168.0,158.35,163.01,4977077,161.45,168.0,158.35,163.01,4977077,0.0,1.0
2022-06-02,174.02,176.56,160.99,161.0,8498735,174.02,176.56,160.99,161.0,8498735,0.0,1.0
2022-06-03,162.1,170.8199,160.69,165.864,9303161,162.1,170.8199,160.69,165.864,9303161,0.0,1.0
2022-06-06,168.97,171.35,162.71,167.48,6826036,168.97,171.35,162.71,167.48,6826036,0.0,1.0
2022-06-07,176.68,181.89,165.8419,166.1,5790887,176.68,181.89,165.8419,166.1,5790887,0.0,1.0
2022-06-08,178.84,180.47,175.05,176.0,2892975,178.84,180.47,175.05,176.0,2892975,0.0,1.0
2022-06-09,173.55,179.58,173.41,176.5,2914520,173.55,179.58,173.41,176.5,2914520,0.0,1.0
2022-06-10,169.32,170.5,165.08,168.125,4204282,169.32,170.5,165.08,168.125,4204282,0.0,1.0
2022-06-13,154.52,160.88,150.63,158.71,5620312,154.52,160.88,150.63,158.71,5620312,0.0,1.0
2022-06-14,159.26,162.25,153.54,156.0,3283011,159.26,162.25,153.54,156.0,3283011,0.0,1.0
2022-06-15,164.35,167.5,159.27,161.33,3634976,164.35,167.5,159.27,161.33,3634976,0.0,1.0
2022-06-16,157.21,161.45,153.76,157.04,3776832,157.21,161.45,153.76,157.04,3776832,0.0,1.0
2022-06-17,163.9,165.51,157.93,158.5,4364806,163.9,165.51,157.93,158.5,4364806,0.0,1.0
2022-06-21,164.64,170.85,163.08,165.0,4520282,164.64,170.85,163.08,165.0,4520282,0.0,1.0
2022-06-22,165.71,171.67,161.8968,162.61,2986531,165.71,171.67,161.8968,162.61,2986531,0.0,1.0
2022-06-23,174.9,176.5999,166.65,168.59,4344314,174.9,176.5999,166.65,168.59,4344314,0.0,1.0
2022-06-24,184.99,188.68,177.29,177.99,6131930,184.99,188.68,177.29,177.99,6131930,0.0,1.0
2022-06-27,181.93,185.64,177.33,185.02,2862997,181.93,185.64,177.33,185.02,2862997,0.0,1.0
2022-06-28,174.19,183.93,171.71,181.44,3114642,174.19,183.93,171.71,181.44,3114642,0.0,1.0
2022-06-29,175.94,177.86,171.72,174.375,2238135,175.94,177.86,171.72,174.375,2238135,0.0,1.0
2022-06-30,168.56,174.8,163.55,173.62,4214631,168.56,174.8,163.55,173.62,4214631,0.0,1.0
2022-07-01,179.25,179.63,167.47,168.24,3710357,179.25,179.63,167.47,168.24,3710357,0.0,1.0
2022-07-05,187.02,188.97,175.72,179.2,6392256,187.02,188.97,175.72,179.2,6392256,0.0,1.0
2022-07-06,185.92,190.7,183.0699,188.29,3207243,185.92,190.7,183.0699,188.29,3207243,0.0,1.0
2022-07-07,190.2,192.82,185.32,185.32,3485305,190.2,192.82,185.32,185.32,3485305,0.0,1.0
2022-07-08,190.38,194.85,184.1,185.0,3143184,190.38,194.85,184.1,185.0,3143184,0.0,1.0
2022-07-11,185.37,188.3759,181.0501,188.0,2422288,185.37,188.3759,181.0501,188.0,2422288,0.0,1.0
2022-07-12,174.39,190.21,172.9,186.9,4124465,174.39,190.21,172.9,186.9,4124465,0.0,1.0
2022-07-13,174.97,178.74,168.338,169.98,2949191,174.97,178.74,168.338,169.98,2949191,0.0,1.0
2022-07-14,172.75,174.67,167.65,172.34,2970522,172.75,174.67,167.65,172.34,2970522,0.0,1.0
2022-07-15,177.9,179.22,171.13,174.07,2928316,177.9,179.22,171.13,174.07,2928316,0.0,1.0
2022-07-18,177.25,183.52,176.71,183.52,2690451,177.25,183.52,176.71,183.52,2690451,0.0,1.0
2022-07-19,180.55,180.71,174.5,180.35,2560022,180.55,180.71,174.5,180.35,2560022,0.0,1.0
2022-07-20,184.3,187.54,181.03,182.98,3081697,184.3,187.54,181.03,182.98,3081697,0.0,1.0
2022-07-21,189.0,189.24,181.61,183.55,2506924,189.0,189.24,181.61,183.55,2506924,0.0,1.0
2022-07-22,183.53,193.92,181.0,190.0,2801625,183.53,193.92,181.0,190.0,2801625,0.0,1.0
2022-07-25,182.62,184.075,178.43,182.8,1698834,182.62,184.075,178.43,182.8,1698834,0.0,1.0
2022-07-26,169.17,182.61,168.1,182.17,3533736,169.17,182.61,168.1,182.17,3533736,0.0,1.0
2022-07-27,176.96,178.705,171.5,175.3,2794428,176.96,178.705,171.5,175.3,2794428,0.0,1.0
2022-07-28,182.09,182.55,174.75,176.78,2748074,182.09,182.55,174.75,176.78,2748074,0.0,1.0
2022-07-29,183.6,184.0,178.06,182.91,2635130,183.6,184.0,178.06,182.91,2635130,0.0,1.0
2022-08-01,183.3,187.65,178.99,180.78,2422433,183.3,187.65,178.99,180.78,2422433,0.0,1.0
2022-08-02,188.14,189.64,179.52,180.52,2771333,188.14,189.64,179.52,180.52,2771333,0.0,1.0
2022-08-03,195.32,197.14,190.8,191.07,3123904,195.32,197.14,190.8,191.07,3123904,0.0,1.0
2022-08-04,189.24,192.0,182.45,191.31,5036334,189.24,192.0,182.45,191.31,5036334,0.0,1.0
2022-08-05,191.17,192.61,184.82,186.0,2750975,191.17,192.61,184.82,186.0,2750975,0.0,1.0
2022-08-08,189.52,197.48,188.91,193.69,3188842,189.52,197.48,188.91,193.69,3188842,0.0,1.0
2022-08-09,186.78,190.0,184.82,188.16,1821496,186.78,190.0,184.82,188.16,1821496,0.0,1.0
2022-08-10,200.8,201.74,193.33,193.34,3901272,200.8,201.74,193.33,193.34,3901272,0.0,1.0
2022-08-11,198.06,205.73,196.0733,204.0,2913326,198.06,205.73,196.0733,204.0,2913326,0.0,1.0
2022-08-12,200.87,203.0,199.03,203.0,1767231,200.87,203.0,199.03,203.0,1767231,0.0,1.0
2022-08-15,201.82,202.9,196.21,199.26,2438022,201.82,202.9,196.21,199.26,2438022,0.0,1.0
2022-08-16,200.41,201.07,195.78,200.0,2926175,200.41,201.07,195.78,200.0,2926175,0.0,1.0
2022-08-17,196.89,198.51,194.27,196.4,2237630,196.89,198.51,194.27,196.4,2237630,0.0,1.0
2022-08-18,195.76,197.25,193.81,195.33,1642559,195.76,197.25,193.81,195.33,1642559,0.0,1.0
2022-08-19,190.52,193.5,188.55,192.74,2235601,190.52,193.5,188.55,192.74,2235601,0.0,1.0
2022-08-22,185.88,188.65,184.0001,186.36,2470509,185.88,188.65,184.0001,186.36,2470509,0.0,1.0
2022-08-23,192.36,193.8886,190.09,191.46,3410158,192.36,193.8886,190.09,191.46,3410158,0.0,1.0
2022-08-24,194.62,199.4099,194.59,196.2,3223078,194.62,199.4099,194.59,196.2,3223078,0.0,1.0
2022-08-25,202.94,203.67,197.54,199.295,3042317,202.94,203.67,197.54,199.295,3042317,0.0,1.0
2022-08-26,194.56,202.7,194.52,202.64,3583644,194.56,202.7,194.52,202.64,3583644,0.0,1.0
2022-08-29,192.05,197.1896,190.69,191.005,2690758,192.05,197.1896,190.69,191.005,2690758,0.0,1.0
2022-08-30,193.295,198.14,189.12,196.32,7286682,193.295,198.14,189.12,196.32,7286682,0.0,1.0
2022-08-31,182.61,197.94,178.385,197.21,15736322,182.61,197.94,178.385,197.21,15736322,0.0,1.0
2022-09-01,172.97,180.0,169.08,178.45,6886347,172.97,180.0,169.08,178.45,6886347,0.0,1.0
2022-09-02,172.45,177.13,170.91,174.28,4350031,172.45,177.13,170.91,174.28,4350031,0.0,1.0
2022-09-06,171.15,172.69,168.62,172.45,2959204,171.15,172.69,168.62,172.45,2959204,0.0,1.0
2022-09-07,171.96,173.09,166.8,170.69,3204737,171.96,173.09,166.8,170.69,3204737,0.0,1.0
2022-09-08,179.875,179.88,169.16,170.17,3184275,179.875,179.88,169.16,170.17,3184275,0.0,1.0
2022-09-09,190.86,191.52,183.71,183.74,4179072,190.86,191.52,183.71,183.74,4179072,0.0,1.0
2022-09-12,195.1,195.29,191.25,191.28,3042912,195.1,195.29,191.25,191.28,3042912,0.0,1.0
2022-09-13,184.7,189.8,183.0,186.63,3903454,184.7,189.8,183.0,186.63,3903454,0.0,1.0
2022-09-14,184.11,185.49,181.5,184.7,2701683,184.11,185.49,181.5,184.7,2701683,0.0,1.0
2022-09-15,178.86,185.14,177.88,181.82,2760101,178.86,185.14,177.88,181.82,2760101,0.0,1.0
2022-09-16,171.01,175.2,169.385,174.15,4952115,171.01,175.2,169.385,174.15,4952115,0.0,1.0
2022-09-19,175.39,175.85,170.0,170.22,2240489,175.39,175.85,170.0,170.22,2240489,0.0,1.0
2022-09-20,173.87,175.951,172.62,173.8,2156635,173.87,175.951,172.62,173.8,2156635,0.0,1.0
2022-09-21,169.25,176.85,169.24,173.67,3380116,169.25,176.85,169.24,173.67,3380116,0.0,1.0
2022-09-22,161.28,169.125,159.67,167.04,3571870,161.28,169.125,159.67,167.04,3571870,0.0,1.0
2022-09-23,160.39,161.65,157.06,159.08,2980498,160.39,161.65,157.06,159.08,2980498,0.0,1.0
2022-09-26,159.35,165.8,159.135,159.99,2749921,159.35,165.8,159.135,159.99,2749921,0.0,1.0
2022-09-27,162.58,165.12,160.16,163.95,2162944,162.58,165.12,160.16,163.95,2162944,0.0,1.0
2022-09-28,167.25,167.9,162.57,164.11,2458513,167.25,167.9,162.57,164.11,2458513,0.0,1.0
2022-09-29,165.7,166.24,160.89,163.48,2097621,165.7,166.24,160.89,163.48,2097621,0.0,1.0
2022-09-30,164.81,171.605,164.6,166.15,2598015,164.81,171.605,164.6,166.15,2598015,0.0,1.0
2022-10-03,169.31,170.69,163.89,166.63,2562171,169.31,170.69,163.89,166.63,2562171,0.0,1.0
2022-10-04,175.07,178.6897,173.0,174.58,2806293,175.07,178.6897,173.0,174.58,2806293,0.0,1.0
2022-10-05,176.7,178.34,170.35,171.01,2126114,176.7,178.34,170.35,171.01,2126114,0.0,1.0
2022-10-06,178.39,181.84,176.63,178.42,2656911,178.39,181.84,176.63,178.42,2656911,0.0,1.0
2022-10-07,171.88,175.22,170.33,174.44,2591845,171.88,175.22,170.33,174.44,2591845,0.0,1.0
2022-10-10,161.08,172.46,160.29,171.74,3502746,161.08,172.46,160.29,171.74,3502746,0.0,1.0
2022-10-11,155.79,160.5,151.75,158.72,3426211,155.79,160.5,151.75,158.72,3426211,0.0,1.0
2022-10-12,152.99,155.78,149.5,154.32,3070549,152.99,155.78,149.5,154.32,3070549,0.0,1.0
2022-10-13,152.6,155.4255,142.36,145.452,3578316,152.6,155.4255,142.36,145.452,3578316,0.0,1.0
2022-10-14,145.98,156.54,145.825,155.75,4006590,145.98,156.54,145.825,155.75,4006590,0.0,1.0
2022-10-17,151.61,154.04,148.0,149.35,3247838,151.61,154.04,148.0,149.35,3247838,0.0,1.0
2022-10-18,156.88,161.5,154.7965,157.26,3710752,156.88,161.5,154.7965,157.26,3710752,0.0,1.0
2022-10-19,152.54,157.01,151.41,155.41,2032815,152.54,157.01,151.41,155.41,2032815,0.0,1.0
2022-10-20,153.88,158.449,152.1,152.1,2092842,153.88,158.449,152.1,152.1,2092842,0.0,1.0
2022-10-21,156.32,157.05,148.5887,152.49,2693576,156.32,157.05,148.5887,152.49,2693576,0.0,1.0
2022-10-24,157.97,158.7,154.22,158.11,2054947,157.97,158.7,154.22,158.11,2054947,0.0,1.0
2022-10-25,162.11,164.67,159.21,159.22,2125106,162.11,164.67,159.21,159.22,2125106,0.0,1.0
2022-10-26,161.77,167.3589,156.79,158.05,2362715,161.77,167.3589,156.79,158.05,2362715,0.0,1.0
2022-10-27,164.73,168.13,162.05,164.75,2285783,164.73,168.13,162.05,164.75,2285783,0.0,1.0
2022-10-28,163.65,164.98,158.86,162.55,1872721,163.65,164.98,158.86,162.55,1872721,0.0,1.0
2022-10-31,161.2,164.81,159.6,161.62,2190245,161.2,164.81,159.6,161.62,2190245,0.0,1.0
2022-11-01,160.53,168.48,159.54,165.0,2580991,160.53,168.48,159.54,165.0,2580991,0.0,1.0
2022-11-02,147.99,161.17,147.94,161.0,4432832,147.99,161.17,147.94,161.0,4432832,0.0,1.0
2022-11-03,141.53,146.14,139.67,146.14,4000289,141.53,146.14,139.67,146.14,4000289,0.0,1.0
2022-11-04,127.56,141.17,126.42,140.96,8248491,127.56,141.17,126.42,140.96,8248491,0.0,1.0
2022-11-07,124.68,129.9,122.9,129.83,5413935,124.68,129.9,122.9,129.83,5413935,0.0,1.0
2022-11-08,127.0,129.8299,120.5,126.0,4574814,127.0,129.8299,120.5,126.0,4574814,0.0,1.0
2022-11-09,122.36,124.62,120.5,124.55,3718435,122.36,124.62,120.5,124.55,3718435,0.0,1.0
2022-11-10,135.76,136.095,130.68,132.49,5229483,135.76,136.095,130.68,132.49,5229483,0.0,1.0
2022-11-11,143.12,144.8269,135.34,136.75,4620244,143.12,144.8269,135.34,136.75,4620244,0.0,1.0
2022-11-14,142.01,144.13,138.29,141.55,3043740,142.01,144.13,138.29,141.55,3043740,0.0,1.0
2022-11-15,148.3,151.425,146.03,148.99,3967064,148.3,151.425,146.03,148.99,3967064,0.0,1.0
2022-11-16,143.65,147.63,142.0925,146.705,2539460,143.65,147.63,142.0925,146.705,2539460,0.0,1.0
2022-11-17,139.23,141.37,137.87,139.62,3927440,139.23,141.37,137.87,139.62,3927440,0.0,1.0
2022-11-18,138.99,146.72,137.2,146.505,5404889,138.99,146.72,137.2,146.505,5404889,0.0,1.0
2022-11-21,135.56,137.51,134.38,137.11,2887237,135.56,137.51,134.38,137.11,2887237,0.0,1.0
2022-11-22,135.8,136.31,132.48,135.82,3851240,135.8,136.31,132.48,135.82,3851240,0.0,1.0
2022-11-23,140.89,141.62,133.84,135.58,2578140,140.89,141.62,133.84,135.58,2578140,0.0,1.0
2022-11-25,140.05,141.37,138.52,139.85,1022545,140.05,141.37,138.52,139.85,1022545,0.0,1.0
2022-11-28,139.45,141.0,136.6606,139.68,3387430,139.45,141.0,136.6606,139.68,3387430,0.0,1.0
2022-11-29,138.0,140.32,136.25,140.0,10554596,138.0,140.32,136.25,140.0,10554596,0.0,1.0
2022-11-30,117.65,117.81,108.89,112.29,38647959,117.65,117.81,108.89,112.29,38647959,0.0,1.0
2022-12-01,124.07,124.919,118.57,118.64,14442813,124.07,124.919,118.57,118.64,14442813,0.0,1.0
2022-12-02,124.0,125.55,120.73,121.75,8850999,124.0,125.55,120.73,121.75,8850999,0.0,1.0
2022-12-05,118.33,124.41,116.692,122.46,5780718,118.33,124.41,116.692,122.46,5780718,0.0,1.0
2022-12-06,113.83,118.8,112.99,118.34,4740900,113.83,118.8,112.99,118.34,4740900,0.0,1.0
2022-12-07,113.2,114.9899,110.3318,114.33,4655205,113.2,114.9899,110.3318,114.33,4655205,0.0,1.0
2022-12-08,114.24,116.3699,111.75,113.53,4292646,114.24,116.3699,111.75,113.53,4292646,0.0,1.0
2022-12-09,115.08,116.9999,112.95,113.76,3014617,115.08,116.9999,112.95,113.76,3014617,0.0,1.0
2022-12-12,118.54,118.58,114.4,114.76,3034616,118.54,118.58,114.4,114.76,3034616,0.0,1.0
2022-12-13,120.99,125.52,118.43,124.23,4455119,120.99,125.52,118.43,124.23,4455119,0.0,1.0
2022-12-14,120.57,123.8,118.8,121.0,3936009,120.57,123.8,118.8,121.0,3936009,0.0,1.0
2022-12-15,114.99,121.09,114.67,118.9,3244304,114.99,121.09,114.67,118.9,3244304,0.0,1.0
2022-12-16,111.5,114.915,110.76,114.002,5041863,111.5,114.915,110.76,114.002,5041863,0.0,1.0
2022-12-19,108.09,111.285,107.58,110.82,4213994,108.09,111.285,107.58,110.82,4213994,0.0,1.0
2022-12-20,109.83,110.4815,106.027,107.0505,3453829,109.83,110.4815,106.027,107.0505,3453829,0.0,1.0
2022-12-21,107.35,109.12,104.35,108.84,6792674,107.35,109.12,104.35,108.84,6792674,0.0,1.0
2022-12-22,103.97,105.67,101.8713,104.75,4380729,103.97,105.67,101.8713,104.75,4380729,0.0,1.0
2022-12-23,101.99,103.28,100.95,103.0,3325218,101.99,103.28,100.95,103.0,3325218,0.0,1.0
2022-12-27,100.66,102.32,99.31,101.07,3101923,100.66,102.32,99.31,101.07,3101923,0.0,1.0
2022-12-28,99.96,101.68,98.7,99.6,3532035,99.96,101.68,98.7,99.6,3532035,0.0,1.0
2022-12-29,104.57,105.51,100.47,101.43,3142797,104.57,105.51,100.47,101.43,3142797,0.0,1.0
2022-12-30,105.29,106.187,102.99,103.5,3148924,105.29,106.187,102.99,103.5,3148924,0.0,1.0
2023-01-03,103.28,108.46,101.717,107.5,3447539,103.28,108.46,101.717,107.5,3447539,0.0,1.0
2023-01-04,104.365,106.89,102.54,104.77,3038204,104.365,106.89,102.54,104.77,3038204,0.0,1.0
2023-01-05,94.89,98.01,94.515,98.0,10001697,94.89,98.01,94.515,98.0,10001697,0.0,1.0
2023-01-06,94.72,95.96,92.26,94.385,6772282,94.72,95.96,92.26,94.385,6772282,0.0,1.0
2023-01-09,96.57,99.8,95.8001,97.04,6431684,96.57,99.8,95.8001,97.04,6431684,0.0,1.0
2023-01-10,95.67,96.03,92.25,94.72,7705015,95.67,96.03,92.25,94.72,7705015,0.0,1.0
2023-01-11,97.0,98.5,94.88,96.92,5250130,97.0,98.5,94.88,96.92,5250130,0.0,1.0
2023-01-12,97.98,98.05,92.71,97.06,4804784,97.98,98.05,92.71,97.06,4804784,0.0,1.0
2023-01-13,99.53,99.93,96.13,96.43,4210330,99.53,99.93,96.13,96.43,4210330,0.0,1.0
2023-01-17,104.43,105.7593,98.13,100.4,6653512,104.43,105.7593,98.13,100.4,6653512,0.0,1.0
2023-01-18,101.0,107.3999,100.9,106.665,5224142,101.0,107.3999,100.9,106.665,5224142,0.0,1.0
2023-01-19,99.85,101.7899,98.2,99.31,4737507,99.85,101.7899,98.2,99.31,4737507,0.0,1.0
2023-01-20,103.41,103.76,99.57,100.32,4134712,103.41,103.76,99.57,100.32,4134712,0.0,1.0
2023-01-23,106.3,106.35,102.0001,102.07,3653794,106.3,106.35,102.0001,102.07,3653794,0.0,1.0
2023-01-24,104.6,109.0099,104.135,107.155,5082244,104.6,109.0099,104.135,107.155,5082244,0.0,1.0
2023-01-25,100.82,101.94,97.26,101.72,7646209,100.82,101.94,97.26,101.72,7646209,0.0,1.0
2023-01-26,104.47,104.55,100.88,102.63,6069525,104.47,104.55,100.88,102.63,6069525,0.0,1.0
2023-01-27,104.35,105.8411,102.52,103.61,6095694,104.35,105.8411,102.52,103.61,6095694,0.0,1.0
2023-01-30,101.37,103.58,100.875,102.98,5268055,101.37,103.58,100.875,102.98,5268055,0.0,1.0
2023-01-31,105.9,105.92,100.74,101.0,4648306,105.9,105.92,100.74,101.0,4648306,0.0,1.0
2023-02-01,110.5,111.64,105.1,105.9,5393738,110.5,111.64,105.1,105.9,5393738,0.0,1.0
2023-02-02,115.93,117.59,113.91,117.59,7125794,115.93,117.59,113.91,117.59,7125794,0.0,1.0
2023-02-03,113.56,117.4118,112.22,112.462,4019142,113.56,117.4118,112.22,112.462,4019142,0.0,1.0
2023-02-06,109.42,115.12,108.825,111.39,3864683,109.42,115.12,108.825,111.39,3864683,0.0,1.0
2023-02-07,114.59,115.08,107.76,109.735,4115321,114.59,115.08,107.76,109.735,4115321,0.0,1.0
2023-02-08,114.48,119.1899,114.39,118.33,5212138,114.48,119.1899,114.39,118.33,5212138,0.0,1.0
2023-02-09,113.42,117.79,113.12,117.04,3640862,113.42,117.79,113.12,117.04,3640862,0.0,1.0
2023-02-10,108.96,112.62,107.6,111.9,3461473,108.96,112.62,107.6,111.9,3461473,0.0,1.0
2023-02-13,112.17,113.2899,108.645,110.23,2670699,112.17,113.2899,108.645,110.23,2670699,0.0,1.0
2023-02-14,116.31,116.6599,110.41,111.94,3931013,116.31,116.6599,110.41,111.94,3931013,0.0,1.0
2023-02-15,120.52,120.56,115.2501,116.71,4204239,120.52,120.56,115.2501,116.71,4204239,0.0,1.0
2023-02-16,115.12,118.73,115.06,117.86,4219132,115.12,118.73,115.06,117.86,4219132,0.0,1.0
2023-02-17,114.25,114.29,110.46,113.93,3713336,114.25,114.29,110.46,113.93,3713336,0.0,1.0
2023-02-21,112.43,114.7493,111.51,112.02,3620780,112.43,114.7493,111.51,112.02,3620780,0.0,1.0
2023-02-22,117.63,118.31,113.12,114.42,5260071,117.63,118.31,113.12,114.42,5260071,0.0,1.0
2023-02-23,117.44,120.55,114.839,119.69,5061098,117.44,120.55,114.839,119.69,5061098,0.0,1.0
2023-02-24,117.28,118.8,115.3,115.78,4800550,117.28,118.8,115.3,115.78,4800550,0.0,1.0
2023-02-27,120.65,123.2403,118.3,118.635,5501851,120.65,123.2403,118.3,118.635,5501851,0.0,1.0
2023-02-28,120.69,122.68,120.09,120.2,3503758,120.69,122.68,120.09,120.2,3503758,0.0,1.0
2023-03-01,120.21,121.05,118.6096,120.23,2768325,120.21,121.05,118.6096,120.23,2768325,0.0,1.0
2023-03-02,123.64,123.93,118.71,119.0,3856317,123.64,123.93,118.71,119.0,3856317,0.0,1.0
2023-03-03,126.04,127.12,121.7,123.3,4878274,126.04,127.12,121.7,123.3,4878274,0.0,1.0
2023-03-06,127.59,130.19,127.315,130.0,7582899,127.59,130.19,127.315,130.0,7582899,0.0,1.0
2023-03-07,124.93,128.6,124.51,127.0,9777387,124.93,128.6,124.51,127.0,9777387,0.0,1.0
2023-03-08,128.92,134.96,125.0,132.88,24696867,128.92,134.96,125.0,132.88,24696867,0.0,1.0
2023-03-09,121.68,130.09,121.52,128.11,8030639,121.68,130.09,121.52,128.11,8030639,0.0,1.0
2023-03-10,119.72,124.51,118.1502,119.88,8049462,119.72,124.51,118.1502,119.88,8049462,0.0,1.0
2023-03-13,121.41,123.6,118.23,119.11,6261745,121.41,123.6,118.23,119.11,6261745,0.0,1.0
2023-03-14,128.01,128.16,122.87,124.88,6557273,128.01,128.16,122.87,124.88,6557273,0.0,1.0
2023-03-15,129.32,130.19,126.53,126.56,6123670,129.32,130.19,126.53,126.56,6123670,0.0,1.0
2023-03-16,133.52,134.0889,129.55,130.3,6949971,133.52,134.0889,129.55,130.3,6949971,0.0,1.0
2023-03-17,133.12,136.47,131.86,133.75,5728869,133.12,136.47,131.86,133.75,5728869,0.0,1.0
2023-03-20,132.74,133.285,130.22,132.31,4245748,132.74,133.285,130.22,132.31,4245748,0.0,1.0
2023-03-21,136.02,136.9,131.27,131.75,4738048,136.02,136.9,131.27,131.75,4738048,0.0,1.0
2023-03-22,133.26,137.88,133.25,135.7,3739131,133.26,137.88,133.25,135.7,3739131,0.0,1.0
2023-03-23,134.54,138.33,133.13,135.96,3210798,134.54,138.33,133.13,135.96,3210798,0.0,1.0
2023-03-24,131.54,135.0,130.79,134.4,2702211,131.54,135.0,130.79,134.4,2702211,0.0,1.0
2023-03-27,131.39,133.2441,130.29,131.92,2562912,131.39,133.2441,130.29,131.92,2562912,0.0,1.0
2023-03-28,128.64,131.6399,127.56,131.0,2694513,128.64,131.6399,127.56,131.0,2694513,0.0,1.0
2023-03-29,129.6,131.4,128.681,131.08,2695834,129.6,131.4,128.681,131.08,2695834,0.0,1.0
2023-03-30,131.72,133.5,129.95,131.13,3425837,131.72,133.5,129.95,131.13,3425837,0.0,1.0
2023-03-31,137.26,138.24,132.11,132.52,4528396,137.26,138.24,132.11,132.52,4528396,0.0,1.0
2023-04-03,136.55,137.59,134.17,135.5,2787999,136.55,137.59,134.17,135.5,2787999,0.0,1.0
2023-04-04,136.86,138.67,135.73,137.5,3045815,136.86,138.67,135.73,137.5,3045815,0.0,1.0
2023-04-05,127.8,135.61,125.7,135.37,7795773,127.8,135.61,125.7,135.37,7795773,0.0,1.0
2023-04-06,127.82,128.1399,123.7006,126.0,3989171,127.82,128.1399,123.7006,126.0,3989171,0.0,1.0
2023-04-10,128.1,128.18,124.55,126.72,2673562,128.1,128.18,124.55,126.72,2673562,0.0,1.0
2023-04-11,129.86,131.72,127.27,127.54,4014664,129.86,131.72,127.27,127.54,4014664,0.0,1.0
2023-04-12,135.0,137.16,131.1567,132.5,5517812,135.0,137.16,131.1567,132.5,5517812,0.0,1.0
2023-04-13,136.1,140.21,135.72,136.6051,4748385,136.1,140.21,135.72,136.6051,4748385,0.0,1.0
2023-04-14,135.77,136.7,133.86,134.45,2912461,135.77,136.7,133.86,134.45,2912461,0.0,1.0
2023-04-17,137.37,137.9473,134.644,136.66,2289443,137.37,137.9473,134.644,136.66,2289443,0.0,1.0
2023-04-18,136.38,139.89,136.1247,139.05,1926935,136.38,139.89,136.1247,139.05,1926935,0.0,1.0
2023-04-19,132.83,135.6864,132.01,135.0,2859164,132.83,135.6864,132.01,135.0,2859164,0.0,1.0
2023-04-20,129.89,131.92,129.07,131.03,2445795,129.89,131.92,129.07,131.03,2445795,0.0,1.0
2023-04-21,132.25,132.74,130.1501,130.58,1937571,132.25,132.74,130.1501,130.58,1937571,0.0,1.0
2023-04-24,130.4,133.73,129.02,132.495,2056521,130.4,133.73,129.02,132.495,2056521,0.0,1.0
2023-04-25,122.15,128.47,121.81,128.19,6106610,122.15,128.47,121.81,128.19,6106610,0.0,1.0
2023-04-26,124.12,125.9184,122.8723,123.82,2669675,124.12,125.9184,122.8723,123.82,2669675,0.0,1.0
2023-04-27,126.05,127.5,123.56,125.19,3097343,126.05,127.5,123.56,125.19,3097343,0.0,1.0
2023-04-28,120.05,123.97,119.42,123.2,5187403,120.05,123.97,119.42,123.2,5187403,0.0,1.0
2023-05-01,118.79,119.9376,116.89,118.56,3724399,118.79,119.9376,116.89,118.56,3724399,0.0,1.0
2023-05-02,116.74,119.15,116.04,118.9,3077364,116.74,119.15,116.04,118.9,3077364,0.0,1.0
2023-05-03,117.67,119.0275,115.67,116.46,1908617,117.67,119.0275,115.67,116.46,1908617,0.0,1.0
2023-05-04,117.88,120.16,117.45,118.39,2130162,117.88,120.16,117.45,118.39,2130162,0.0,1.0
2023-05-05,122.45,123.23,119.02,119.23,2997657,122.45,123.23,119.02,119.23,2997657,0.0,1.0
2023-05-08,132.41,132.88,125.4,126.0,6057706,132.41,132.88,125.4,126.0,6057706,0.0,1.0
2023-05-09,129.94,134.1699,129.1604,132.41,3390239,129.94,134.1699,129.1604,132.41,3390239,0.0,1.0
2023-05-10,133.8,135.9551,131.03,132.35,3995550,133.8,135.9551,131.03,132.35,3995550,0.0,1.0
2023-05-11,132.15,134.81,131.27,134.395,2557825,132.15,134.81,131.27,134.395,2557825,0.0,1.0
2023-05-12,130.23,132.9399,129.25,132.76,2026403,130.23,132.9399,129.25,132.76,2026403,0.0,1.0
2023-05-15,135.55,135.92,130.41,130.89,3140564,135.55,135.92,130.41,130.89,3140564,0.0,1.0
2023-05-16,134.01,135.61,133.3,134.0,1964607,134.01,135.61,133.3,134.0,1964607,0.0,1.0
2023-05-17,137.23,139.09,133.61,134.84,3147565,137.23,139.09,133.61,134.84,3147565,0.0,1.0
2023-05-18,141.85,141.96,137.23,137.44,3952057,141.85,141.96,137.23,137.44,3952057,0.0,1.0
2023-05-19,144.72,148.34,142.39,142.74,6041022,144.72,148.34,142.39,142.74,6041022,0.0,1.0
2023-05-22,147.41,148.56,143.82,144.26,3433385,147.41,148.56,143.82,144.26,3433385,0.0,1.0
2023-05-23,143.9,148.63,143.79,146.11,3223133,143.9,148.63,143.79,146.11,3223133,0.0,1.0
2023-05-24,149.2,149.48,143.15,144.05,4865750,149.2,149.48,143.15,144.05,4865750,0.0,1.0
2023-05-25,149.61,151.13,147.19,150.65,3556411,149.61,151.13,147.19,150.65,3556411,0.0,1.0
2023-05-26,154.12,158.18,150.0,150.29,5657651,154.12,158.18,150.0,150.29,5657651,0.0,1.0
2023-05-30,158.59,160.78,154.91,159.54,6715672,158.59,160.78,154.91,159.54,6715672,0.0,1.0
2023-05-31,160.13,161.795,157.01,158.83,9703793,160.13,161.795,157.01,158.83,9703793,0.0,1.0
2023-06-01,157.55,159.79,142.495,146.72,15842126,157.55,159.79,142.495,146.72,15842126,0.0,1.0
2023-06-02,151.32,159.4,150.53,158.66,7988758,151.32,159.4,150.53,158.66,7988758,0.0,1.0
2023-06-05,154.08,154.76,148.24,151.05,4680735,154.08,154.76,148.24,151.05,4680735,0.0,1.0
2023-06-06,153.04,155.77,152.4,153.78,2894412,153.04,155.77,152.4,153.78,2894412,0.0,1.0
2023-06-07,149.23,155.9,148.4,154.75,3492053,149.23,155.9,148.4,154.75,3492053,0.0,1.0
2023-06-08,151.3,151.69,148.51,149.12,2277444,151.3,151.69,148.51,149.12,2277444,0.0,1.0
2023-06-09,149.53,153.83,146.84,153.53,3550834,149.53,153.83,146.84,153.53,3550834,0.0,1.0
2023-06-12,151.11,151.86,148.91,150.235,2448284,151.11,151.86,148.91,150.235,2448284,0.0,1.0
2023-06-13,153.11,154.27,150.57,153.06,3145762,153.11,154.27,150.57,153.06,3145762,0.0,1.0
2023-06-14,153.96,154.0,150.68,153.15,2673665,153.96,154.0,150.68,153.15,2673665,0.0,1.0
2023-06-15,159.81,161.1898,152.2214,153.23,7568016,159.81,161.1898,152.2214,153.23,7568016,0.0,1.0
2023-06-16,155.14,162.25,154.81,162.1,6351885,155.14,162.25,154.81,162.1,6351885,0.0,1.0
2023-06-20,152.08,155.7199,150.26,152.6,3596370,152.08,155.7199,150.26,152.6,3596370,0.0,1.0
2023-06-21,143.85,151.38,143.27,150.58,6245191,143.85,151.38,143.27,150.58,6245191,0.0,1.0
2023-06-22,145.8,146.9399,141.5,142.56,3309409,145.8,146.9399,141.5,142.56,3309409,0.0,1.0
2023-06-23,143.65,144.95,142.21,143.43,2920373,143.65,144.95,142.21,143.43,2920373,0.0,1.0
2023-06-26,141.81,145.1799,141.35,143.04,2186097,141.81,145.1799,141.35,143.04,2186097,0.0,1.0
2023-06-27,144.28,145.07,142.0701,142.49,2563136,144.28,145.07,142.0701,142.49,2563136,0.0,1.0
2023-06-28,145.09,146.02,142.4377,143.89,2374791,145.09,146.02,142.4377,143.89,2374791,0.0,1.0
2023-06-29,143.99,146.49,143.17,145.77,2450137,143.99,146.49,143.17,145.77,2450137,0.0,1.0
2023-06-30,146.87,149.32,144.87,145.09,3092674,146.87,149.32,144.87,145.09,3092674,0.0,1.0
2023-07-03,145.96,147.55,145.01,147.18,1386363,145.96,147.55,145.01,147.18,1386363,0.0,1.0
2023-07-05,145.08,147.27,144.88,145.56,3179087,145.08,147.27,144.88,145.56,3179087,0.0,1.0
2023-07-06,143.61,143.715,139.37,142.75,3792197,143.61,143.715,139.37,142.75,3792197,0.0,1.0
2023-07-07,144.05,146.7999,143.48,143.51,2285033,144.05,146.7999,143.48,143.51,2285033,0.0,1.0
2023-07-10,149.95,149.98,143.5,143.8,3451914,149.95,149.98,143.5,143.8,3451914,0.0,1.0
2023-07-11,150.79,152.74,149.27,150.75,3520695,150.79,152.74,149.27,150.75,3520695,0.0,1.0
2023-07-12,146.13,153.93,144.34,153.19,4597254,146.13,153.93,144.34,153.19,4597254,0.0,1.0
2023-07-13,150.75,153.54,147.53,147.98,4044674,150.75,153.54,147.53,147.98,4044674,0.0,1.0
2023-07-14,149.4,152.24,148.9301,150.45,2659854,149.4,152.24,148.9301,150.45,2659854,0.0,1.0
2023-07-17,152.73,155.56,148.43,149.07,3687602,152.73,155.56,148.43,149.07,3687602,0.0,1.0
2023-07-18,152.95,154.225,150.74,153.0,2411880,152.95,154.225,150.74,153.0,2411880,0.0,1.0
2023-07-19,157.61,161.5,154.895,155.0,4787512,157.61,161.5,154.895,155.0,4787512,0.0,1.0
2023-07-20,148.07,156.14,147.5,154.93,4791865,148.07,156.14,147.5,154.93,4791865,0.0,1.0
2023-07-21,150.9,152.375,148.88,149.93,5951270,150.9,152.375,148.88,149.93,5951270,0.0,1.0
2023-07-24,149.74,151.785,147.15,150.97,2748113,149.74,151.785,147.15,150.97,2748113,0.0,1.0
2023-07-25,150.94,153.41,150.54,150.62,2246209,150.94,153.41,150.54,150.62,2246209,0.0,1.0
2023-07-26,154.63,154.95,148.45,150.28,2798647,154.63,154.95,148.45,150.28,2798647,0.0,1.0
2023-07-27,152.85,158.08,152.195,156.95,2671013,152.85,158.08,152.195,156.95,2671013,0.0,1.0
2023-07-28,155.6,157.04,153.5,155.5,2004120,155.6,157.04,153.5,155.5,2004120,0.0,1.0
2023-07-31,161.66,163.41,157.66,157.89,3918481,161.66,163.41,157.66,157.89,3918481,0.0,1.0
2023-08-01,165.96,166.99,159.02,161.0,4028081,165.96,166.99,159.02,161.0,4028081,0.0,1.0
2023-08-02,154.73,161.6,152.56,161.513,4611939,154.73,161.6,152.56,161.513,4611939,0.0,1.0
2023-08-03,157.55,158.4999,153.23,154.0,2468049,157.55,158.4999,153.23,154.0,2468049,0.0,1.0
2023-08-04,150.49,155.99,148.625,155.23,4469069,150.49,155.99,148.625,155.23,4469069,0.0,1.0
2023-08-07,150.97,152.05,147.8,151.26,2329844,150.97,152.05,147.8,151.26,2329844,0.0,1.0
2023-08-08,145.88,147.71,142.89,147.17,4283560,145.88,147.71,142.89,147.17,4283560,0.0,1.0
2023-08-09,145.46,147.11,144.2458,145.11,2495232,145.46,147.11,144.2458,145.11,2495232,0.0,1.0
2023-08-10,147.86,150.99,146.6301,147.35,2349775,147.86,150.99,146.6301,147.35,2349775,0.0,1.0
2023-08-11,148.22,150.078,146.86,147.22,2046137,148.22,150.078,146.86,147.22,2046137,0.0,1.0
2023-08-14,152.37,152.55,146.58,147.35,2230204,152.37,152.55,146.58,147.35,2230204,0.0,1.0
2023-08-15,149.63,151.68,149.06,150.52,1964771,149.63,151.68,149.06,150.52,1964771,0.0,1.0
2023-08-16,149.0,151.34,147.76,149.0,1876190,149.0,151.34,147.76,149.0,1876190,0.0,1.0
2023-08-17,144.38,149.0,143.91,149.0,3359037,144.38,149.0,143.91,149.0,3359037,0.0,1.0
2023-08-18,146.8,147.3041,140.52,141.66,3196665,146.8,147.3041,140.52,141.66,3196665,0.0,1.0
2023-08-21,153.9,155.12,150.51,150.76,4245795,153.9,155.12,150.51,150.76,4245795,0.0,1.0
2023-08-22,152.33,155.0,151.61,154.34,1708017,152.33,155.0,151.61,154.34,1708017,0.0,1.0
2023-08-23,153.81,155.4399,151.57,153.48,1918461,153.81,155.4399,151.57,153.48,1918461,0.0,1.0
2023-08-24,145.45,155.55,145.29,155.55,3354335,145.45,155.55,145.29,155.55,3354335,0.0,1.0
2023-08-25,149.58,150.44,144.7,146.0,2839146,149.58,150.44,144.7,146.0,2839146,0.0,1.0
2023-08-28,144.03,147.99,142.36,146.02,5794021,144.03,147.99,142.36,146.02,5794021,0.0,1.0
2023-08-29,146.7,148.41,141.971,142.93,3620242,146.7,148.41,141.971,142.93,3620242,0.0,1.0
2023-08-30,149.18,150.17,145.38,147.0,6193878,149.18,150.17,145.38,147.0,6193878,0.0,1.0
2023-08-31,163.03,164.41,153.58,154.11,13727057,163.03,164.41,153.58,154.11,13727057,0.0,1.0
2023-09-01,161.23,166.25,160.31,163.12,4232540,161.23,166.25,160.31,163.12,4232540,0.0,1.0
2023-09-05,165.43,165.59,160.1,161.03,3288211,165.43,165.59,160.1,161.03,3288211,0.0,1.0
2023-09-06,166.23,168.23,164.0484,164.99,4268642,166.23,168.23,164.0484,164.99,4268642,0.0,1.0
2023-09-07,166.64,167.95,163.2,164.4,3000899,166.64,167.95,163.2,164.4,3000899,0.0,1.0
2023-09-08,168.09,169.23,166.0,166.475,2692752,168.09,169.23,166.0,166.475,2692752,0.0,1.0
2023-09-11,172.29,172.64,168.67,169.5,2967682,172.29,172.64,168.67,169.5,2967682,0.0,1.0
2023-09-12,169.68,172.35,168.275,170.44,2110036,169.68,172.35,168.275,170.44,2110036,0.0,1.0
2023-09-13,168.47,170.78,168.33,169.52,1705476,168.47,170.78,168.33,169.52,1705476,0.0,1.0
2023-09-14,170.73,171.8,168.57,169.35,2083417,170.73,171.8,168.57,169.35,2083417,0.0,1.0
2023-09-15,165.45,168.2107,163.44,166.12,4727597,165.45,168.2107,163.44,166.12,4727597,0.0,1.0
2023-09-18,166.97,168.6,164.0,164.98,2445347,166.97,168.6,164.0,164.98,2445347,0.0,1.0
2023-09-19,165.5,167.62,162.89,166.95,2350385,165.5,167.62,162.89,166.95,2350385,0.0,1.0
2023-09-20,163.89,168.565,163.88,165.5,2780058,163.89,168.565,163.88,165.5,2780058,0.0,1.0
2023-09-21,162.53,171.0,159.36,168.19,6792058,162.53,171.0,159.36,168.19,6792058,0.0,1.0
2023-09-22,162.57,166.59,162.0101,162.64,3134734,162.57,166.59,162.0101,162.64,3134734,0.0,1.0
2023-09-25,159.92,162.0,159.2501,161.9,2176714,159.92,162.0,159.2501,161.9,2176714,0.0,1.0
2023-09-26,160.48,161.0,157.59,158.11,2414117,160.48,161.0,157.59,158.11,2414117,0.0,1.0
2023-09-27,163.04,164.69,160.67,161.03,2631115,163.04,164.69,160.67,161.03,2631115,0.0,1.0
2023-09-28,165.25,166.14,161.43,162.29,1815873,165.25,166.14,161.43,162.29,1815873,0.0,1.0
2023-09-29,167.38,169.515,166.97,167.53,2599706,167.38,169.515,166.97,167.53,2599706,0.0,1.0
2023-10-02,169.54,172.01,167.07,168.0,2763023,169.54,172.01,167.07,168.0,2763023,0.0,1.0
2023-10-03,162.03,169.0,160.86,167.31,3254068,162.03,169.0,160.86,167.31,3254068,0.0,1.0
2023-10-04,164.05,165.045,162.19,163.62,1985702,164.05,165.045,162.19,163.62,1985702,0.0,1.0
2023-10-05,165.29,166.11,160.92,164.07,2409827,165.29,166.11,160.92,164.07,2409827,0.0,1.0
2023-10-06,176.69,176.9448,163.0,163.51,6897002,176.69,176.9448,163.0,163.51,6897002,0.0,1.0
2023-10-09,181.82,185.25,176.1,176.5,6683515,181.82,185.25,176.1,176.5,6683515,0.0,1.0
2023-10-10,183.85,185.2,180.76,181.52,3556163,183.85,185.2,180.76,181.52,3556163,0.0,1.0
2023-10-11,188.22,188.66,183.3001,183.85,3552598,188.22,188.66,183.3001,183.85,3552598,0.0,1.0
2023-10-12,187.56,190.36,184.88,188.22,3084521,187.56,190.36,184.88,188.22,3084521,0.0,1.0
2023-10-13,185.72,189.325,185.39,187.56,2691530,185.72,189.325,185.39,187.56,2691530,0.0,1.0
2023-10-16,187.67,189.58,183.35,185.53,2540369,187.67,189.58,183.35,185.53,2540369,0.0,1.0
2023-10-17,187.14,190.28,185.2,185.99,3176246,187.14,190.28,185.2,185.99,3176246,0.0,1.0
2023-10-18,187.79,189.38,185.97,186.22,2173355,187.79,189.38,185.97,186.22,2173355,0.0,1.0
2023-10-19,184.52,191.99,183.96,191.75,3518067,184.52,191.99,183.96,191.75,3518067,0.0,1.0
2023-10-20,178.76,183.6,176.3,183.0,3839752,178.76,183.6,176.3,183.0,3839752,0.0,1.0
2023-10-23,179.08,181.17,173.29,176.0,2534185,179.08,181.17,173.29,176.0,2534185,0.0,1.0
2023-10-24,182.82,184.1599,179.0532,181.0,1825915,182.82,184.1599,179.0532,181.0,1825915,0.0,1.0
2023-10-25,175.38,181.98,175.12,181.19,2050171,175.38,181.98,175.12,181.19,2050171,0.0,1.0
2023-10-26,171.64,178.45,170.17,176.12,2515041,171.64,178.45,170.17,176.12,2515041,0.0,1.0
2023-10-27,172.82,175.7,171.2216,174.22,1795144,172.82,175.7,171.2216,174.22,1795144,0.0,1.0
2023-10-30,174.61,175.73,171.6826,174.6,1669434,174.61,175.73,171.6826,174.6,1669434,0.0,1.0
2023-10-31,176.77,177.59,172.58,175.165,1650975,176.77,177.59,172.58,175.165,1650975,0.0,1.0
2023-11-01,178.35,179.63,174.81,178.12,2074748,178.35,179.63,174.81,178.12,2074748,0.0,1.0
2023-11-02,182.8,184.67,179.714,180.89,3352155,182.8,184.67,179.714,180.89,3352155,0.0,1.0
2023-11-03,188.24,188.74,178.35,182.67,3262990,188.24,188.74,178.35,182.67,3262990,0.0,1.0
2023-11-06,186.78,189.5,183.6,188.98,1936626,186.78,189.5,183.6,188.98,1936626,0.0,1.0
2023-11-07,192.36,194.83,189.45,191.15,3065838,192.36,194.83,189.45,191.15,3065838,0.0,1.0
2023-11-08,193.83,194.78,191.21,192.52,1717626,193.83,194.78,191.21,192.52,1717626,0.0,1.0
2023-11-09,190.76,194.18,189.12,193.44,2459143,190.76,194.18,189.12,193.44,2459143,0.0,1.0
2023-11-10,196.31,196.95,190.2,192.37,2043173,196.31,196.95,190.2,192.37,2043173,0.0,1.0
2023-11-13,200.96,201.55,197.17,198.0,3085865,200.96,201.55,197.17,198.0,3085865,0.0,1.0
2023-11-14,207.97,209.0671,203.5,205.0,3736547,207.97,209.0671,203.5,205.0,3736547,0.0,1.0
2023-11-15,204.29,210.09,202.67,208.71,3693483,204.29,210.09,202.67,208.71,3693483,0.0,1.0
2023-11-16,204.27,207.11,198.86,200.33,3013460,204.27,207.11,198.86,200.33,3013460,0.0,1.0
2023-11-17,207.09,207.9099,203.04,204.27,1858885,207.09,207.9099,203.04,204.27,1858885,0.0,1.0
2023-11-20,207.73,209.0269,206.065,208.0,2231145,207.73,209.0269,206.065,208.0,2231145,0.0,1.0
2023-11-21,208.98,209.32,205.85,207.74,2277088,208.98,209.32,205.85,207.74,2277088,0.0,1.0
2023-11-22,209.61,210.65,206.55,209.9,2200687,209.61,210.65,206.55,209.9,2200687,0.0,1.0
2023-11-24,210.66,212.8599,207.675,208.86,1657994,210.66,212.8599,207.675,208.86,1657994,0.0,1.0
2023-11-27,210.07,213.14,207.57,209.62,4012493,210.07,213.14,207.57,209.62,4012493,0.0,1.0
2023-11-28,212.35,214.705,207.2201,208.9301,7147641,212.35,214.705,207.2201,208.9301,7147641,0.0,1.0
2023-11-29,234.44,235.6299,218.83,220.0,12996503,234.44,235.6299,218.83,220.0,12996503,0.0,1.0
2023-11-30,236.99,238.48,229.19,231.19,7425790,236.99,238.48,229.19,231.19,7425790,0.0,1.0
2023-12-01,235.03,236.65,229.8,235.72,3868949,235.03,236.65,229.8,235.72,3868949,0.0,1.0
2023-12-04,237.39,237.85,230.91,234.08,3448465,237.39,237.85,230.91,234.08,3448465,0.0,1.0
2023-12-05,238.97,239.07,233.3275,233.96,2576448,238.97,239.07,233.3275,233.96,2576448,0.0,1.0
2023-12-06,239.42,244.64,237.7887,240.0,3754349,239.42,244.64,237.7887,240.0,3754349,0.0,1.0
2023-12-07,240.17,240.71,234.24,239.63,2477477,240.17,240.71,234.24,239.63,2477477,0.0,1.0
2023-12-08,242.55,243.49,237.63,238.34,1886724,242.55,243.49,237.63,238.34,1886724,0.0,1.0
2023-12-11,246.97,249.28,241.39,242.63,2774097,246.97,249.28,241.39,242.63,2774097,0.0,1.0
2023-12-12,248.55,250.29,243.27,244.64,2977207,248.55,250.29,243.27,244.64,2977207,0.0,1.0
2023-12-13,252.04,253.3,247.18,249.75,2648336,252.04,253.3,247.18,249.75,2648336,0.0,1.0
2023-12-14,252.68,257.37,247.87,253.825,3820103,252.68,257.37,247.87,253.825,3820103,0.0,1.0
2023-12-15,260.08,260.7687,254.02,256.6,6019699,260.08,260.7687,254.02,256.6,6019699,0.0,1.0
2023-12-18,259.8,261.81,257.34,260.17,2846824,259.8,261.81,257.34,260.17,2846824,0.0,1.0
2023-12-19,258.33,260.77,256.24,260.12,2714661,258.33,260.77,256.24,260.12,2714661,0.0,1.0
2023-12-20,253.95,259.57,253.63,255.9,2247840,253.95,259.57,253.63,255.9,2247840,0.0,1.0
2023-12-21,257.32,257.71,250.61,254.25,3178049,257.32,257.71,250.61,254.25,3178049,0.0,1.0
2023-12-22,255.63,256.97,253.76,256.97,1801749,255.63,256.97,253.76,256.97,1801749,0.0,1.0
2023-12-26,257.87,258.24,253.5829,254.83,1814413,257.87,258.24,253.5829,254.83,1814413,0.0,1.0
2023-12-27,257.32,259.54,255.73,258.265,1549801,257.32,259.54,255.73,258.265,1549801,0.0,1.0
2023-12-28,256.13,257.42,255.11,257.41,1025554,256.13,257.42,255.11,257.41,1025554,0.0,1.0
2023-12-29,255.32,257.18,251.88,255.83,1858884,255.32,257.18,251.88,255.83,1858884,0.0,1.0
2024-01-02,246.89,252.29,243.03,251.47,3756799,246.89,252.29,243.03,251.47,3756799,0.0,1.0
2024-01-03,244.36,248.831,238.6102,240.32,3157582,244.36,248.831,238.6102,240.32,3157582,0.0,1.0
2024-01-04,245.65,247.61,243.64,246.0,2102955,245.65,247.61,243.64,246.0,2102955,0.0,1.0
2024-01-05,247.46,249.48,244.65,245.0,2399430,247.46,249.48,244.65,245.0,2399430,0.0,1.0
2024-01-08,261.28,261.6388,251.56,251.9,4009166,261.28,261.6388,251.56,251.9,4009166,0.0,1.0
2024-01-09,273.77,276.56,264.99,265.695,6066917,273.77,276.56,264.99,265.695,6066917,0.0,1.0
2024-01-10,282.04,282.315,274.87,274.87,4673987,282.04,282.315,274.87,274.87,4673987,0.0,1.0
2024-01-11,284.52,287.76,280.3501,284.0,3460716,284.52,287.76,280.3501,284.0,3460716,0.0,1.0
2024-01-12,283.35,290.33,282.51,287.0,2534430,283.35,290.33,282.51,287.0,2534430,0.0,1.0
2024-01-16,286.29,287.2,279.06,279.39,2690815,286.29,287.2,279.06,279.39,2690815,0.0,1.0
2024-01-17,276.27,283.23,272.7986,279.54,4419699,276.27,283.23,272.7986,279.54,4419699,0.0,1.0
2024-01-18,283.11,284.4602,279.1698,281.67,2705868,283.11,284.4602,279.1698,281.67,2705868,0.0,1.0
2024-01-19,290.54,290.85,283.8,285.0,3011195,290.54,290.85,283.8,285.0,3011195,0.0,1.0
2024-01-22,298.66,302.0,295.37,300.48,4229365,298.66,302.0,295.37,300.48,4229365,0.0,1.0
2024-01-23,297.27,299.7,291.705,298.17,2989274,297.27,299.7,291.705,298.17,2989274,0.0,1.0
2024-01-24,300.28,307.55,298.54,300.58,3803492,300.28,307.55,298.54,300.58,3803492,0.0,1.0
2024-01-25,293.46,306.3,290.79,305.61,4332878,293.46,306.3,290.79,305.61,4332878,0.0,1.0
2024-01-26,290.31,293.7499,286.75,290.49,2811484,290.31,293.7499,286.75,290.49,2811484,0.0,1.0
2024-01-29,300.67,300.7,293.75,294.0,3131456,300.67,300.7,293.75,294.0,3131456,0.0,1.0
2024-01-30,301.35,302.615,298.4,301.0,2147356,301.35,302.615,298.4,301.0,2147356,0.0,1.0
2024-01-31,292.5,300.115,290.89,298.0,2494130,292.5,300.115,290.89,298.0,2494130,0.0,1.0
2024-02-01,299.37,299.9,294.17,296.14,1853575,299.37,299.9,294.17,296.14,1853575,0.0,1.0
2024-02-02,303.57,305.21,296.71,299.75,2374546,303.57,305.21,296.71,299.75,2374546,0.0,1.0
2024-02-05,302.49,307.7659,295.57,305.0,2481279,302.49,307.7659,295.57,305.0,2481279,0.0,1.0
2024-02-06,302.11,307.77,295.31,305.37,2087639,302.11,307.77,295.31,305.37,2087639,0.0,1.0
2024-02-07,317.78,321.07,306.71,307.73,4017353,317.78,321.07,306.71,307.73,4017353,0.0,1.0
2024-02-08,323.04,323.929,314.0296,316.71,2531147,323.04,323.929,314.0296,316.71,2531147,0.0,1.0
2024-02-09,329.34,336.99,326.43,330.0,3870002,329.34,336.99,326.43,330.0,3870002,0.0,1.0
2024-02-12,321.29,330.6675,320.63,329.7,3414141,321.29,330.6675,320.63,329.7,3414141,0.0,1.0
2024-02-13,322.44,326.3399,302.0,307.54,4531372,322.44,326.3399,302.0,307.54,4531372,0.0,1.0
2024-02-14,334.55,334.9,326.56,327.76,2394933,334.55,334.9,326.56,327.76,2394933,0.0,1.0
2024-02-15,331.38,338.4531,327.1127,337.5,2919881,331.38,338.4531,327.1127,337.5,2919881,0.0,1.0
2024-02-16,329.24,332.37,325.1301,331.79,2123905,329.24,332.37,325.1301,331.79,2123905,0.0,1.0
2024-02-20,323.71,327.0,315.07,327.0,4136727,323.71,327.0,315.07,327.0,4136727,0.0,1.0
2024-02-21,292.36,294.599,273.16,283.03,9067401,292.36,294.599,273.16,283.03,9067401,0.0,1.0
2024-02-22,310.91,313.6599,297.0,304.93,4797892,310.91,313.6599,297.0,304.93,4797892,0.0,1.0
2024-02-23,311.49,317.0,308.58,313.78,2965240,311.49,317.0,308.58,313.78,2965240,0.0,1.0
2024-02-26,321.03,323.3138,309.49,313.16,3884946,321.03,323.3138,309.49,313.16,3884946,0.0,1.0
2024-02-27,321.21,329.09,320.71,323.4,2790368,321.21,329.09,320.71,323.4,2790368,0.0,1.0
2024-02-28,320.94,321.69,314.55,318.86,2072571,320.94,321.69,314.55,318.86,2072571,0.0,1.0
2024-02-29,324.15,328.98,321.07,324.91,3812125,324.15,328.98,321.07,324.91,3812125,0.0,1.0
2024-03-01,314.6,319.72,309.1201,319.25,5837437,314.6,319.72,309.1201,319.25,5837437,0.0,1.0
2024-03-04,313.81,317.99,311.29,317.33,4796556,313.81,317.99,311.29,317.33,4796556,0.0,1.0
2024-03-05,297.56,308.5,289.8,307.53,13249337,297.56,308.5,289.8,307.53,13249337,0.0,1.0
2024-03-06,329.57,365.0,324.01,360.05,23050855,329.57,365.0,324.01,360.05,23050855,0.0,1.0
2024-03-07,329.68,331.85,315.21,329.75,9729496,329.68,331.85,315.21,329.75,9729496,0.0,1.0
2024-03-08,322.85,341.74,322.41,331.0,6021347,322.85,341.74,322.41,331.0,6021347,0.0,1.0
2024-03-11,317.37,323.5,316.0,319.15,3275224,317.37,323.5,316.0,319.15,3275224,0.0,1.0
2024-03-12,329.27,333.81,317.37,318.61,4131747,329.27,333.81,317.37,318.61,4131747,0.0,1.0
2024-03-13,332.17,334.825,325.5,329.73,2712770,332.17,334.825,325.5,329.73,2712770,0.0,1.0
2024-03-14,328.59,337.78,325.475,333.0,2762044,328.59,337.78,325.475,333.0,2762044,0.0,1.0
2024-03-15,315.65,327.39,315.6,325.58,4483098,315.65,327.39,315.6,325.58,4483098,0.0,1.0
2024-03-18,321.06,322.37,315.9,319.03,2736585,321.06,322.37,315.9,319.03,2736585,0.0,1.0
2024-03-19,320.86,321.48,310.22,318.15,2933639,320.86,321.48,310.22,318.15,2933639,0.0,1.0
2024-03-20,326.87,328.47,318.0625,321.0,2528767,326.87,328.47,318.0625,321.0,2528767,0.0,1.0
2024-03-21,329.46,333.23,322.05,325.89,3253370,329.46,333.23,322.05,325.89,3253370,0.0,1.0
2024-03-22,327.58,328.39,319.55,327.73,2601709,327.58,328.39,319.55,327.73,2601709,0.0,1.0
2024-03-25,324.76,329.25,321.0,326.0,1695203,324.76,329.25,321.0,326.0,1695203,0.0,1.0
2024-03-26,330.01,332.5,323.86,326.0,2417720,330.01,332.5,323.86,326.0,2417720,0.0,1.0
2024-03-27,322.25,333.84,317.56,333.34,3175619,322.25,333.84,317.56,333.34,3175619,0.0,1.0
2024-03-28,320.59,327.65,319.94,322.42,2253051,320.59,327.65,319.94,322.42,2253051,0.0,1.0
2024-04-01,319.59,321.99,313.72,321.0,1731598,319.59,321.99,313.72,321.0,1731598,0.0,1.0
2024-04-02,319.55,319.71,310.96,312.92,2084704,319.55,319.71,310.96,312.92,2084704,0.0,1.0
2024-04-03,320.04,323.55,314.48,316.57,2000897,320.04,323.55,314.48,316.57,2000897,0.0,1.0
2024-04-04,309.19,325.99,308.88,324.3,2614088,309.19,325.99,308.88,324.3,2614088,0.0,1.0
2024-04-05,315.5,317.5,309.33,309.72,1736407,315.5,317.5,309.33,309.72,1736407,0.0,1.0
2024-04-08,313.73,316.64,309.5,316.18,1432596,313.73,316.64,309.5,316.18,1432596,0.0,1.0
2024-04-09,310.77,316.0,308.63,314.99,1847262,310.77,316.0,308.63,314.99,1847262,0.0,1.0
2024-04-10,312.53,315.081,305.34,305.99,1938959,312.53,315.081,305.34,305.99,1938959,0.0,1.0
2024-04-11,317.8,317.905,310.135,313.54,1868982,317.8,317.905,310.135,313.54,1868982,0.0,1.0
2024-04-12,309.05,314.8699,307.0,313.89,2176260,309.05,314.8699,307.0,313.89,2176260,0.0,1.0
2024-04-15,299.5,312.0,298.39,310.03,2571642,299.5,312.0,298.39,310.03,2571642,0.0,1.0
2024-04-16,299.15,301.65,296.8,297.55,1828324,299.15,301.65,296.8,297.55,1828324,0.0,1.0
2024-04-17,293.69,304.8,291.71,304.0,2290287,293.69,304.8,291.71,304.0,2290287,0.0,1.0
2024-04-18,294.1,297.5,290.18,293.0,2099979,294.1,297.5,290.18,293.0,2099979,0.0,1.0
2024-04-19,282.64,292.73,280.88,291.95,3116556,282.64,292.73,280.88,291.95,3116556,0.0,1.0
2024-04-22,289.15,291.29,281.4,285.74,2483448,289.15,291.29,281.4,285.74,2483448,0.0,1.0
2024-04-23,299.65,302.81,292.17,292.21,2593003,299.65,302.81,292.17,292.21,2593003,0.0,1.0
2024-04-24,297.62,304.82,294.74,303.6,1656152,297.62,304.82,294.74,303.6,1656152,0.0,1.0
2024-04-25,298.02,299.85,287.91,289.56,2022144,298.02,299.85,287.91,289.56,2022144,0.0,1.0
2024-04-26,304.07,305.78,298.2701,300.34,2007839,304.07,305.78,298.2701,300.34,2007839,0.0,1.0
2024-04-29,304.04,313.8625,302.05,312.57,1899630,304.04,313.8625,302.05,312.57,1899630,0.0,1.0
2024-04-30,292.54,303.065,292.33,302.0,1930198,292.54,303.065,292.33,302.0,1930198,0.0,1.0
2024-05-01,295.44,302.5,288.55,290.44,2090781,295.44,302.5,288.55,290.44,2090781,0.0,1.0
2024-05-02,303.54,307.94,298.043,303.755,3920475,303.54,307.94,298.043,303.755,3920475,0.0,1.0
2024-05-03,310.21,311.55,300.0,304.76,4080846,310.21,311.55,300.0,304.76,4080846,0.0,1.0
2024-05-06,317.81,317.9,304.3,307.38,2903513,317.81,317.9,304.3,307.38,2903513,0.0,1.0
2024-05-07,312.55,321.515,311.65,315.71,3199029,312.55,321.515,311.65,315.71,3199029,0.0,1.0
2024-05-08,313.76,319.23,308.57,311.88,2073120,313.76,319.23,308.57,311.88,2073120,0.0,1.0
2024-05-09,317.94,318.25,309.38,313.03,2158362,317.94,318.25,309.38,313.03,2158362,0.0,1.0
2024-05-10,320.76,327.5,318.39,320.0,2657401,320.76,327.5,318.39,320.0,2657401,0.0,1.0
2024-05-13,319.18,325.0,316.63,325.0,1894395,319.18,325.0,316.63,325.0,1894395,0.0,1.0
2024-05-14,329.55,330.79,319.18,319.19,2948664,329.55,330.79,319.18,319.19,2948664,0.0,1.0
2024-05-15,343.12,344.37,330.93,333.21,3143212,343.12,344.37,330.93,333.21,3143212,0.0,1.0
2024-05-16,339.06,344.08,338.83,343.0,2074703,339.06,344.08,338.83,343.0,2074703,0.0,1.0
2024-05-17,345.93,346.2799,338.71,340.0,2044947,345.93,346.2799,338.71,340.0,2044947,0.0,1.0
2024-05-20,348.75,349.59,344.65,346.0,2174968,348.75,349.59,344.65,346.0,2174968,0.0,1.0
2024-05-21,349.32,351.65,340.52,343.055,2099274,349.32,351.65,340.52,343.055,2099274,0.0,1.0
2024-05-22,345.42,352.94,342.8601,350.0,1907478,345.42,352.94,342.8601,350.0,1907478,0.0,1.0
2024-05-23,342.35,350.41,341.275,350.0,1835951,342.35,350.41,341.275,350.0,1835951,0.0,1.0
2024-05-24,351.47,355.75,340.81,342.67,2669970,351.47,355.75,340.81,342.67,2669970,0.0,1.0
2024-05-28,346.82,358.84,343.11,358.64,3235348,346.82,358.84,343.11,358.64,3235348,0.0,1.0
2024-05-29,349.52,353.54,341.96,342.01,2638946,349.52,353.54,341.96,342.01,2638946,0.0,1.0
2024-05-30,315.92,346.63,314.1301,346.15,6159415,315.92,346.63,314.1301,346.15,6159415,0.0,1.0
2024-05-31,313.67,329.77,306.5,329.76,5401839,313.67,329.77,306.5,329.76,5401839,0.0,1.0
2024-06-03,308.69,319.48,305.11,319.37,4364745,308.69,319.48,305.11,319.37,4364745,0.0,1.0
2024-06-04,305.58,312.3799,303.505,310.0,8475423,305.58,312.3799,303.505,310.0,8475423,0.0,1.0
2024-06-05,342.18,342.59,316.39,334.61,16035592,342.18,342.59,316.39,334.61,16035592,0.0,1.0
2024-06-06,340.49,349.34,336.19,342.93,4683531,340.49,349.34,336.19,342.93,4683531,0.0,1.0
2024-06-07,349.12,349.92,337.13,343.0,5096773,349.12,349.92,337.13,343.0,5096773,0.0,1.0
2024-06-10,374.57,384.98,367.1,367.1,15610506,374.57,384.98,367.1,367.1,15610506,0.0,1.0
2024-06-11,384.63,385.0,370.14,372.86,7011687,384.63,385.0,370.14,372.86,7011687,0.0,1.0
2024-06-12,387.37,390.7051,378.87,390.25,5827847,387.37,390.7051,378.87,390.25,5827847,0.0,1.0
2024-06-13,382.81,389.89,380.94,387.85,3969535,382.81,389.89,380.94,387.85,3969535,0.0,1.0
2024-06-14,385.435,388.3454,381.15,382.0,3415030,385.435,388.3454,381.15,382.0,3415030,0.0,1.0
2024-06-17,390.43,394.64,376.55,382.75,4853082,390.43,394.64,376.55,382.75,4853082,0.0,1.0
2024-06-18,389.51,393.29,386.66,390.0,4092806,389.51,393.29,386.66,390.0,4092806,0.0,1.0
2024-06-20,382.14,393.25,379.2,390.26,5848018,382.14,393.25,379.2,390.26,5848018,0.0,1.0
2024-06-21,380.63,381.0,370.7001,380.63,54077448,380.63,381.0,370.7001,380.63,54077448,0.0,1.0
2024-06-24,377.93,381.76,374.0,375.1,5400883,377.93,381.76,374.0,375.1,5400883,0.0,1.0
2024-06-25,386.76,387.81,379.545,379.75,3203103,386.76,387.81,379.545,379.75,3203103,0.0,1.0
2024-06-26,380.37,387.51,379.75,385.59,2952106,380.37,387.51,379.75,385.59,2952106,0.0,1.0
2024-06-27,387.29,391.54,379.94,381.0,3666301,387.29,391.54,379.94,381.0,3666301,0.0,1.0
2024-06-28,383.19,393.29,381.7818,389.33,8480459,383.19,393.29,381.7818,389.33,8480459,0.0,1.0
2024-07-01,392.15,392.74,377.9201,385.28,2880233,392.15,392.74,377.9201,385.28,2880233,0.0,1.0
2024-07-02,385.05,387.165,381.4696,382.27,3242721,385.05,387.165,381.4696,382.27,3242721,0.0,1.0
2024-07-03,387.18,390.08,382.3833,384.25,1456774,387.18,390.08,382.3833,384.25,1456774,0.0,1.0
2024-07-05,389.68,391.465,385.31,387.87,1908993,389.68,391.465,385.31,387.87,1908993,0.0,1.0
2024-07-08,390.71,397.12,379.79,390.368,2976524,390.71,397.12,379.79,390.368,2976524,0.0,1.0
2024-07-09,385.88,398.3271,383.2,392.51,2973776,385.88,398.3271,383.2,392.51,2973776,0.0,1.0
2024-07-10,374.45,385.02,365.59,385.0,5826675,374.45,385.02,365.59,385.0,5826675,0.0,1.0
2024-07-11,370.43,379.78,367.5,375.69,3125545,370.43,379.78,367.5,375.69,3125545,0.0,1.0
2024-07-12,371.32,374.49,367.755,368.2,2609680,371.32,374.49,367.755,368.2,2609680,0.0,1.0
2024-07-15,377.37,383.57,364.21,371.67,3522353,377.37,383.57,364.21,371.67,3522353,0.0,1.0
2024-07-16,369.05,379.335,368.5,378.24,2606326,369.05,379.335,368.5,378.24,2606326,0.0,1.0
2024-07-17,354.94,363.5968,350.72,360.0,3498744,354.94,363.5968,350.72,360.0,3498744,0.0,1.0
2024-07-18,343.05,352.2,336.34,351.74,4552844,343.05,352.2,336.34,351.74,4552844,0.0,1.0
2024-07-19,304.96,316.75,290.1001,294.51,42145705,304.96,316.75,290.1001,294.51,42145705,0.0,1.0
2024-07-22,263.91,285.01,261.59,285.01,49567460,263.91,285.01,261.59,285.01,49567460,0.0,1.0
2024-07-23,268.88,277.0,258.77,269.02,33583140,268.88,277.0,258.77,269.02,33583140,0.0,1.0
2024-07-24,258.14,275.44,257.36,270.0,14736257,258.14,275.44,257.36,270.0,14736257,0.0,1.0
2024-07-25,254.15,262.79,250.22,258.39,10511407,254.15,262.79,250.22,258.39,10511407,0.0,1.0
2024-07-26,256.16,260.54,251.26,259.95,9584374,256.16,260.54,251.26,259.95,9584374,0.0,1.0
2024-07-29,258.81,265.5,257.45,259.51,11792161,258.81,265.5,257.45,259.51,11792161,0.0,1.0
2024-07-30,233.65,248.3299,226.22,247.55,25824890,233.65,248.3299,226.22,247.55,25824890,0.0,1.0
2024-07-31,231.96,236.91,228.21,234.67,11980416,231.96,236.91,228.21,234.67,11980416,0.0,1.0
2024-08-01,224.22,232.2,221.66,232.0,9914249,224.22,232.2,221.66,232.0,9914249,0.0,1.0
2024-08-02,217.89,221.475,211.14,217.15,8978108,217.89,221.475,211.14,217.15,8978108,0.0,1.0
2024-08-05,222.05,224.1199,200.81,201.535,10942170,222.05,224.1199,200.81,201.535,10942170,0.0,1.0
2024-08-06,231.69,235.24,221.56,230.19,10613352,231.69,235.24,221.56,230.19,10613352,0.0,1.0
2024-08-07,230.67,243.5,230.1,238.37,9349020,230.67,243.5,230.1,238.37,9349020,0.0,1.0
2024-08-08,240.52,242.04,229.72,233.88,6675030,240.52,242.04,229.72,233.88,6675030,0.0,1.0
2024-08-09,240.9,246.01,238.8,242.18,5938890,240.9,246.01,238.8,242.18,5938890,0.0,1.0
2024-08-12,239.34,242.87,235.6,242.0,3729356,239.34,242.87,235.6,242.0,3729356,0.0,1.0
2024-08-13,248.11,248.9699,240.005,242.0,5126822,248.11,248.9699,240.005,242.0,5126822,0.0,1.0
2024-08-14,256.22,258.96,249.2561,250.0,5713851,256.22,258.96,249.2561,250.0,5713851,0.0,1.0
2024-08-15,260.49,263.65,257.52,260.25,5898052,260.49,263.65,257.52,260.25,5898052,0.0,1.0
2024-08-16,262.54,262.64,257.85,260.44,3495619,262.54,262.64,257.85,260.44,3495619,0.0,1.0
2024-08-19,266.78,270.98,262.6,264.0,5466582,266.78,270.98,262.6,264.0,5466582,0.0,1.0
2024-08-20,266.53,270.12,264.395,269.36,3876506,266.53,270.12,264.395,269.36,3876506,0.0,1.0
2024-08-21,273.21,274.42,265.6433,267.01,5258378,273.21,274.42,265.6433,267.01,5258378,0.0,1.0
2024-08-22,267.64,278.5,267.2301,275.24,4420682,267.64,278.5,267.2301,275.24,4420682,0.0,1.0
2024-08-23,271.54,273.6,266.81,270.1,3248578,271.54,273.6,266.81,270.1,3248578,0.0,1.0
2024-08-26,265.87,271.74,265.27,271.06,3558430,265.87,271.74,265.27,271.06,3558430,0.0,1.0
2024-08-27,269.83,270.43,260.75,261.81,3686884,269.83,270.43,260.75,261.81,3686884,0.0,1.0
2024-08-28,264.2,270.7204,261.48,269.8,7072615,264.2,270.7204,261.48,269.8,7072615,0.0,1.0
2024-08-29,271.67,285.73,261.33,262.01,13100246,271.67,285.73,261.33,262.01,13100246,0.0,1.0
2024-08-30,277.28,284.11,273.3501,277.78,6616984,277.28,284.11,273.3501,277.78,6616984,0.0,1.0
2024-09-03,266.6,277.51,265.29,275.78,5503169,266.6,277.51,265.29,275.78,5503169,0.0,1.0
2024-09-04,259.32,267.1978,258.41,260.44,4336415,259.32,267.1978,258.41,260.44,4336415,0.0,1.0
2024-09-05,256.43,259.0,252.6701,255.4,3928010,256.43,259.0,252.6701,255.4,3928010,0.0,1.0
2024-09-06,246.39,257.4,244.49,255.8,4320084,246.39,257.4,244.49,255.8,4320084,0.0,1.0
2024-09-09,246.58,249.5,244.17,249.115,3198183,246.58,249.5,244.17,249.115,3198183,0.0,1.0
2024-09-10,247.74,250.33,243.55,248.75,2199249,247.74,250.33,243.55,248.75,2199249,0.0,1.0
2024-09-11,253.53,254.58,242.25,247.73,2666064,253.53,254.58,242.25,247.73,2666064,0.0,1.0
2024-09-12,257.1,258.3805,252.48,255.68,2650377,257.1,258.3805,252.48,255.68,2650377,0.0,1.0
2024-09-13,259.13,261.58,256.0,257.0,2133928,259.13,261.58,256.0,257.0,2133928,0.0,1.0
2024-09-16,267.81,270.05,259.35,260.77,3698598,267.81,270.05,259.35,260.77,3698598,0.0,1.0
2024-09-17,268.72,272.3999,267.32,270.2,2775360,268.72,272.3999,267.32,270.2,2775360,0.0,1.0
2024-09-18,267.12,272.02,263.4501,269.49,3178616,267.12,272.02,263.4501,269.49,3178616,0.0,1.0
2024-09-19,277.38,283.9899,273.75,276.0,6219013,277.38,283.9899,273.75,276.0,6219013,0.0,1.0
2024-09-20,299.85,300.45,283.88,284.13,17875087,299.85,300.45,283.88,284.13,17875087,0.0,1.0
2024-09-23,293.14,302.1579,292.5701,297.78,5519314,293.14,302.1579,292.5701,297.78,5519314,0.0,1.0
2024-09-24,288.54,295.4,285.28,294.89,4110711,288.54,295.4,285.28,294.89,4110711,0.0,1.0
2024-09-25,286.47,291.7299,285.54,290.0,2953459,286.47,291.7299,285.54,290.0,2953459,0.0,1.0
2024-09-26,281.48,292.375,277.88,291.25,4532124,281.48,292.375,277.88,291.25,4532124,0.0,1.0
2024-09-27,285.86,286.45,281.15,283.8,2896384,285.86,286.45,281.15,283.8,2896384,0.0,1.0
2024-09-30,280.47,285.41,278.2,284.0,2857467,280.47,285.41,278.2,284.0,2857467,0.0,1.0
2024-10-01,275.15,282.9738,272.6701,282.26,3122617,275.15,282.9738,272.6701,282.26,3122617,0.0,1.0
2024-10-02,280.24,282.1499,274.862,274.885,2592597,280.24,282.1499,274.862,274.885,2592597,0.0,1.0
2024-10-03,283.75,286.9,278.5595,279.0,3336433,283.75,286.9,278.5595,279.0,3336433,0.0,1.0
2024-10-04,292.24,292.56,283.8,288.16,3121193,292.24,292.56,283.8,288.16,3121193,0.0,1.0
2024-10-07,286.97,293.0,285.79,291.0,2314277,286.97,293.0,285.79,291.0,2314277,0.0,1.0
2024-10-08,293.01,295.25,286.78,287.88,2886340,293.01,295.25,286.78,287.88,2886340,0.0,1.0
2024-10-09,298.34,298.77,292.5,293.74,2534356,298.34,298.77,292.5,293.74,2534356,0.0,1.0
2024-10-10,314.92,315.53,297.0,297.72,7859939,314.92,315.53,297.0,297.72,7859939,0.0,1.0
2024-10-11,320.21,322.59,313.0,314.92,4606840,320.21,322.59,313.0,314.92,4606840,0.0,1.0
2024-10-14,310.52,323.94,309.6,321.57,4474222,310.52,323.94,309.6,321.57,4474222,0.0,1.0
2024-10-15,302.31,310.5199,300.69,309.55,3765376,302.31,310.5199,300.69,309.55,3765376,0.0,1.0
2024-10-16,306.24,307.205,299.27,303.85,2889214,306.24,307.205,299.27,303.85,2889214,0.0,1.0
2024-10-17,310.34,313.74,306.24,310.0,3078372,310.34,313.74,306.24,310.0,3078372,0.0,1.0
2024-10-18,310.15,313.88,306.81,310.34,2897118,310.15,313.88,306.81,310.34,2897118,0.0,1.0
2024-10-21,309.55,316.998,308.11,309.66,3293498,309.55,316.998,308.11,309.66,3293498,0.0,1.0
2024-10-22,308.51,311.56,304.26,309.0,2259224,308.51,311.56,304.26,309.0,2259224,0.0,1.0
2024-10-23,299.3,308.0661,298.32,307.14,3102929,299.3,308.0661,298.32,307.14,3102929,0.0,1.0
2024-10-24,304.47,305.907,301.0,302.11,1980863,304.47,305.907,301.0,302.11,1980863,0.0,1.0
2024-10-25,300.62,311.3499,295.13,305.22,6045774,300.62,311.3499,295.13,305.22,6045774,0.0,1.0
2024-10-28,301.32,305.0,295.31,301.145,3464812,301.32,305.0,295.31,301.145,3464812,0.0,1.0
2024-10-29,310.94,313.15,300.4,303.24,3454798,310.94,313.15,300.4,303.24,3454798,0.0,1.0
2024-10-30,307.45,315.476,307.135,311.5,2083756,307.45,315.476,307.135,311.5,2083756,0.0,1.0
2024-10-31,296.87,307.405,294.68,306.12,3475702,296.87,307.405,294.68,306.12,3475702,0.0,1.0
2024-11-01,303.13,304.3802,295.71,296.79,2975940,303.13,304.3802,295.71,296.79,2975940,0.0,1.0
2024-11-04,298.88,302.93,295.08,300.52,2321877,298.88,302.93,295.08,300.52,2321877,0.0,1.0
2024-11-05,307.58,308.89,298.617,300.0,2259972,307.58,308.89,298.617,300.0,2259972,0.0,1.0
2024-11-06,320.0,324.664,316.7501,317.17,4227701,320.0,324.664,316.7501,317.17,4227701,0.0,1.0
2024-11-07,330.78,333.2199,320.4512,322.5,3575191,330.78,333.2199,320.4512,322.5,3575191,0.0,1.0
2024-11-08,330.03,333.15,323.24,330.55,2845710,330.03,333.15,323.24,330.55,2845710,0.0,1.0
2024-11-11,342.42,342.79,331.88,334.0,3345408,342.42,342.79,331.88,334.0,3345408,0.0,1.0
2024-11-12,343.5,343.89,336.5254,339.81,3183733,343.5,343.89,336.5254,339.81,3183733,0.0,1.0
2024-11-13,347.88,359.45,344.09,345.6,4745735,347.88,359.45,344.09,345.6,4745735,0.0,1.0
2024-11-14,344.36,351.09,343.53,347.89,2582053,344.36,351.09,343.53,347.89,2582053,0.0,1.0
2024-11-15,336.75,343.01,332.75,340.4,3460547,336.75,343.01,332.75,340.4,3460547,0.0,1.0
2024-11-18,342.97,347.3,336.7501,339.97,2386916,342.97,347.3,336.7501,339.97,2386916,0.0,1.0
2024-11-19,353.29,354.34,338.5294,341.54,3169518,353.29,354.34,338.5294,341.54,3169518,0.0,1.0
2024-11-20,350.15,357.31,344.4664,357.31,2499882,350.15,357.31,344.4664,357.31,2499882,0.0,1.0
2024-11-21,357.55,362.3999,351.5,354.5,4553885,357.55,362.3999,351.5,354.5,4553885,0.0,1.0
2024-11-22,372.26,372.56,357.95,359.68,3442549,372.26,372.56,357.95,359.68,3442549,0.0,1.0
2024-11-25,363.68,377.42,360.78,375.0,5022833,363.68,377.42,360.78,375.0,5022833,0.0,1.0
2024-11-26,364.3,367.35,359.25,363.0,6951313,364.3,367.35,359.25,363.0,6951313,0.0,1.0
2024-11-27,347.59,359.22,340.52,359.22,10807689,347.59,359.22,340.52,359.22,10807689,0.0,1.0
2024-11-29,345.97,350.16,344.72,349.5,2425516,345.97,350.16,344.72,349.5,2425516,0.0,1.0
2024-12-02,346.8,354.34,336.56,344.9,5465262,346.8,354.34,336.56,344.9,5465262,0.0,1.0
2024-12-03,349.95,351.95,343.4,345.0,3581893,349.95,351.95,343.4,345.0,3581893,0.0,1.0
2024-12-04,364.16,366.44,348.5,353.1,5063900,364.16,366.44,348.5,353.1,5063900,0.0,1.0
2024-12-05,364.84,366.25,358.6,361.2,3191231,364.84,366.25,358.6,361.2,3191231,0.0,1.0
2024-12-06,365.65,371.27,360.99,364.0,3238116,365.65,371.27,360.99,364.0,3238116,0.0,1.0
2024-12-09,353.6,366.59,351.77,365.65,2852556,353.6,366.59,351.77,365.65,2852556,0.0,1.0
2024-12-10,346.775,357.26,344.6,353.6,2419344,346.775,357.26,344.6,353.6,2419344,0.0,1.0
2024-12-11,362.97,364.9,348.19,348.19,3528865,362.97,364.9,348.19,348.19,3528865,0.0,1.0
2024-12-12,365.5,365.84,357.55,360.47,2189780,365.5,365.84,357.55,360.47,2189780,0.0,1.0
2024-12-13,368.02,370.29,361.52,366.0,3119049,368.02,370.29,361.52,366.0,3119049,0.0,1.0
2024-12-16,388.2,389.0,364.89,368.76,5181794,388.2,389.0,364.89,368.76,5181794,0.0,1.0
2024-12-17,376.42,388.0,373.24,386.75,3889972,376.42,388.0,373.24,386.75,3889972,0.0,1.0
2024-12-18,349.18,379.1816,345.466,376.42,4824419,349.18,379.1816,345.466,376.42,4824419,0.0,1.0
2024-12-19,351.03,365.0,349.75,364.93,4375857,351.03,365.0,349.75,364.93,4375857,0.0,1.0
2024-12-20,362.29,365.44,345.05,347.0,5221067,362.29,365.44,345.05,347.0,5221067,0.0,1.0
2024-12-23,361.5,365.73,354.23,358.49,2752298,361.5,365.73,354.23,358.49,2752298,0.0,1.0
2024-12-24,365.79,366.0,359.26,361.07,1289659,365.79,366.0,359.26,361.07,1289659,0.0,1.0
2024-12-26,365.08,366.64,361.9401,365.75,1232424,365.08,366.64,361.9401,365.75,1232424,0.0,1.0
2024-12-27,354.99,361.9199,349.85,361.15,3345360,354.99,361.9199,349.85,361.15,3345360,0.0,1.0
2024-12-30,349.31,352.875,344.34,347.61,2465392,349.31,352.875,344.34,347.61,2465392,0.0,1.0
2024-12-31,342.16,351.86,339.72,351.86,2237245,342.16,351.86,339.72,351.86,2237245,0.0,1.0
2025-01-02,347.34,350.5,341.0366,346.52,2716738,347.34,350.5,341.0366,346.52,2716738,0.0,1.0
2025-01-03,359.02,359.6899,348.0,349.23,2663914,359.02,359.6899,348.0,349.23,2663914,0.0,1.0
2025-01-06,366.36,368.39,356.03,362.5,2899168,366.36,368.39,356.03,362.5,2899168,0.0,1.0
2025-01-07,359.93,370.37,354.125,366.06,2646820,359.93,370.37,354.125,366.06,2646820,0.0,1.0
2025-01-08,358.72,365.065,351.31,356.1938,2549795,358.72,365.065,351.31,356.1938,2549795,0.0,1.0
2025-01-10,348.84,354.91,343.99,354.91,2831718,348.84,354.91,343.99,354.91,2831718,0.0,1.0
2025-01-13,341.46,345.17,335.55,342.865,3337895,341.46,345.17,335.55,342.865,3337895,0.0,1.0
2025-01-14,348.04,351.972,343.25,344.995,2535250,348.04,351.972,343.25,344.995,2535250,0.0,1.0
2025-01-15,362.02,365.2705,352.96,355.0,2882115,362.02,365.2705,352.96,355.0,2882115,0.0,1.0
2025-01-16,363.38,369.0182,360.66,366.26,2444894,363.38,369.0182,360.66,366.26,2444894,0.0,1.0
2025-01-17,357.0,370.95,349.55,370.14,4869940,357.0,370.95,349.55,370.14,4869940,0.0,1.0
2025-01-21,366.41,370.0,358.3,360.87,2686011,366.41,370.0,358.3,360.87,2686011,0.0,1.0
2025-01-22,377.98,381.4895,363.0,368.76,3608945,377.98,381.4895,363.0,368.76,3608945,0.0,1.0
2025-01-23,377.7,377.95,371.84,376.81,2378997,377.7,377.95,371.84,376.81,2378997,0.0,1.0
2025-01-24,374.92,384.2999,373.67,378.3,2281670,374.92,384.2999,373.67,378.3,2281670,0.0,1.0
2025-01-27,373.75,382.45,359.66,366.5,3783451,373.75,382.45,359.66,366.5,3783451,0.0,1.0
2025-01-28,408.68,411.2999,372.57,372.67,8247214,408.68,411.2999,372.57,372.67,8247214,0.0,1.0
2025-01-29,397.07,404.35,390.2201,404.35,4279542,397.07,404.35,390.2201,404.35,4279542,0.0,1.0
2025-01-30,396.87,403.0802,390.85,399.73,2785193,396.87,403.0802,390.85,399.73,2785193,0.0,1.0
2025-01-31,398.07,408.1,397.35,398.4,3126181,398.07,408.1,397.35,398.4,3126181,0.0,1.0
2025-02-03,397.57,399.94,384.24,386.945,3555177,397.57,399.94,384.24,386.945,3555177,0.0,1.0
2025-02-04,407.52,408.4399,396.0,396.52,2865656,407.52,408.4399,396.0,396.52,2865656,0.0,1.0
2025-02-05,417.22,419.39,405.02,408.0,3111415,417.22,419.39,405.02,408.0,3111415,0.0,1.0
2025-02-06,420.51,421.625,413.7243,415.5,2413319,420.51,421.625,413.7243,415.5,2413319,0.0,1.0
2025-02-07,421.59,431.3252,419.32,424.0,3501532,421.59,431.3252,419.32,424.0,3501532,0.0,1.0
2025-02-10,428.92,431.9041,424.485,424.775,2258831,428.92,431.9041,424.485,424.775,2258831,0.0,1.0
2025-02-11,431.64,434.7839,424.08,426.65,2323787,431.64,434.7839,424.08,426.65,2323787,0.0,1.0
2025-02-12,434.63,437.5964,424.21,425.2,2010961,434.63,437.5964,424.21,425.2,2010961,0.0,1.0
2025-02-13,453.77,454.13,432.196728,435.0,3681273,453.77,454.13,432.196728,435.0,3681273,0.0,1.0
2025-02-14,451.74,453.4599,442.87,449.47,2845458,451.74,453.4599,442.87,449.47,2845458,0.0,1.0
2025-02-18,455.36,455.44,445.27,451.67,2753358,455.36,455.44,445.27,451.67,2753358,0.0,1.0
2025-02-19,450.14,455.59,444.58,455.36,2415246,450.14,455.59,444.58,455.36,2415246,0.0,1.0
2025-02-20,436.14,442.73,418.31,441.92,4768919,436.14,442.73,418.31,441.92,4768919,0.0,1.0
2025-02-21,406.68,433.23,404.54,428.86,5598247,406.68,433.23,404.54,428.86,5598247,0.0,1.0
2025-02-24,391.72,405.9,382.34,405.49,5384438,391.72,405.9,382.34,405.49,5384438,0.0,1.0
2025-02-25,379.75,389.0,369.31,387.27,4503796,379.75,389.0,369.31,387.27,4503796,0.0,1.0
2025-02-26,394.56,401.7,381.7467,384.69,3431516,394.56,401.7,381.7467,384.69,3431516,0.0,1.0
2025-02-27,380.24,406.53,380.0,401.64,3223079,380.24,406.53,380.0,401.64,3223079,0.0,1.0
2025-02-28,389.66,390.52,377.38,379.0,3773054,389.66,390.52,377.38,379.0,3773054,0.0,1.0
2025-03-03,382.73,404.6,378.34,399.0,5065041,382.73,404.6,378.34,399.0,5065041,0.0,1.0
2025-03-04,390.16,396.16,370.58,376.975,8045095,390.16,396.16,370.58,376.975,8045095,0.0,1.0
2025-03-05,365.44,367.32,343.0,361.68,15958069,365.44,367.32,343.0,361.68,15958069,0.0,1.0
2025-03-06,347.73,371.7197,345.82,356.58,5613653,347.73,371.7197,345.82,356.58,5613653,0.0,1.0
2025-03-07,333.5,347.73,318.04,344.56,6869351,333.5,347.73,318.04,344.56,6869351,0.0,1.0
2025-03-10,308.86,323.945,303.79,322.65,6920336,308.86,323.945,303.79,322.65,6920336,0.0,1.0
2025-03-11,329.75,339.0,308.0,310.41,8352494,329.75,339.0,308.0,310.41,8352494,0.0,1.0
2025-03-12,346.76,347.7299,336.76,343.59,5123896,346.76,347.7299,336.76,343.59,5123896,0.0,1.0
2025-03-13,332.53,347.8351,330.6247,346.57,4349585,332.53,347.8351,330.6247,346.57,4349585,0.0,1.0
2025-03-14,353.735,354.5,337.14,338.51,4365504,353.735,354.5,337.14,338.51,4365504,0.0,1.0
2025-03-17,364.83,370.86,352.5659,353.0,4255117,364.83,370.86,352.5659,353.0,4255117,0.0,1.0
2025-03-18,363.15,368.4672,356.71,362.1,3185578,363.15,368.4672,356.71,362.1,3185578,0.0,1.0
2025-03-19,375.05,381.26,362.2555,366.22,4056608,375.05,381.26,362.2555,366.22,4056608,0.0,1.0
2025-03-20,369.03,377.49,364.46,371.28,2883038,369.03,377.49,364.46,371.28,2883038,0.0,1.0
2025-03-21,362.24,372.19,353.03,358.91,8119531,362.24,372.19,353.03,358.91,8119531,0.0,1.0
2025-03-24,372.64,373.63,361.66,370.0,4146929,372.64,373.63,361.66,370.0,4146929,0.0,1.0
2025-03-25,384.95,392.6936,377.0001,378.08,4258391,384.95,392.6936,377.0001,378.08,4258391,0.0,1.0
2025-03-26,371.41,384.7733,370.36,383.895,3289508,371.41,384.7733,370.36,383.895,3289508,0.0,1.0
2025-03-27,366.56,371.46,360.28,368.72,2666122,366.56,371.46,360.28,368.72,2666122,0.0,1.0
2025-03-28,357.11,367.64,353.4801,365.82,3457456,357.11,367.64,353.4801,365.82,3457456,0.0,1.0
2025-03-31,352.58,353.64,337.89,345.785,3296995,352.58,353.64,337.89,345.785,3296995,0.0,1.0
2025-04-01,362.38,363.17,351.25,358.94,2682055,362.38,363.17,351.25,358.94,2682055,0.0,1.0
2025-04-02,371.49,376.27,353.0287,353.16,2472030,371.49,376.27,353.0287,353.16,2472030,0.0,1.0
2025-04-03,347.39,360.9104,341.81,350.942,4304369,347.39,360.9104,341.81,350.942,4304369,0.0,1.0
2025-04-04,321.63,334.045,310.3101,328.02,7032804,321.63,334.045,310.3101,328.02,7032804,0.0,1.0
2025-04-07,324.36,341.77,298.0,300.06,6299607,324.36,341.77,298.0,300.06,6299607,0.0,1.0
2025-04-08,325.04,351.06,318.38,342.71,5300631,325.04,351.06,318.38,342.71,5300631,0.0,1.0
2025-04-09,378.01,382.65,324.49,324.6,7656977,378.01,382.65,324.49,324.6,7656977,0.0,1.0
2025-04-10,368.61,375.9865,354.2044,369.0,4552610,368.61,375.9865,354.2044,369.0,4552610,0.0,1.0
2025-04-11,377.9,378.79,360.6537,366.98,3383304,377.9,378.79,360.6537,366.98,3383304,0.0,1.0
2025-04-14,378.66,389.2526,372.82,386.955,3047990,378.66,389.2526,372.82,386.955,3047990,0.0,1.0
2025-04-15,392.8,400.02,379.67,383.4,5204767,392.8,400.02,379.67,383.4,5204767,0.0,1.0
2025-04-16,379.84,395.35,373.48,386.11,4186650,379.84,395.35,373.48,386.11,4186650,0.0,1.0
2025-04-17,375.62,384.94,373.101,383.8,2098275,375.62,384.94,373.101,383.8,2098275,0.0,1.0
2025-04-21,362.69,372.09,355.66,363.8,2904870,362.69,372.09,355.66,363.8,2904870,0.0,1.0
2025-04-22,368.45,374.71,362.9,368.84,2577135,368.45,374.71,362.9,368.84,2577135,0.0,1.0
2025-04-23,385.75,396.305,382.5,382.5,3580631,385.75,396.305,382.5,382.5,3580631,0.0,1.0
2025-04-24,414.05,414.8486,386.0,386.0,4624922,414.05,414.8486,386.0,386.0,4624922,0.0,1.0
2025-04-25,424.88,425.735,412.6,414.69,3335543,424.88,425.735,412.6,414.69,3335543,0.0,1.0
2025-04-28,423.08,428.0,415.33,424.84,2798708,423.08,428.0,415.33,424.84,2798708,0.0,1.0
2025-04-29,430.99,432.37,423.08,424.49,2407095,430.99,432.37,423.08,424.49,2407095,0.0,1.0
2025-04-30,428.87,429.55,414.41,419.01,3187202,428.87,429.55,414.41,419.01,3187202,0.0,1.0
2025-05-01,431.88,439.63,427.75,431.51,3080096,431.88,439.63,427.75,431.51,3080096,0.0,1.0
2025-05-02,440.58,443.7,434.4,438.18,2708706,440.58,443.7,434.4,438.18,2708706,0.0,1.0
2025-05-05,443.47,451.1499,435.4044,436.0,3281015,443.47,451.1499,435.4044,436.0,3281015,0.0,1.0
2025-05-06,443.21,447.5,430.57,432.202,3431154,443.21,447.5,430.57,432.202,3431154,0.0,1.0
2025-05-07,422.52,429.84,417.0621,425.42,6679452,422.52,429.84,417.0621,425.42,6679452,0.0,1.0
2025-05-08,428.63,432.9064,424.72,427.485,3618987,428.63,432.9064,424.72,427.485,3618987,0.0,1.0
2025-05-09,410.57,420.0,404.63,418.945,4693342,410.57,420.0,404.63,418.945,4693342,0.0,1.0
2025-05-12,429.44,429.47,415.1,419.69,3278518,429.44,429.47,415.1,419.69,3278518,0.0,1.0
2025-05-13,440.2,448.0,427.0001,428.21,3734581,440.2,448.0,427.0001,428.21,3734581,0.0,1.0
2025-05-14,435.94,445.47,431.2601,442.5,2847277,435.94,445.47,431.2601,442.5,2847277,0.0,1.0
2025-05-15,431.84,433.86,422.09,423.59,2531937,431.84,433.86,422.09,423.59,2531937,0.0,1.0
2025-05-16,439.26,440.89,431.82,435.87,2133434,439.26,440.89,431.82,435.87,2133434,0.0,1.0
2025-05-19,444.35,445.5,431.69,432.43,2015557,444.35,445.5,431.69,432.43,2015557,0.0,1.0
2025-05-20,442.25,443.01,436.695,441.89,2132634,442.25,443.01,436.695,441.89,2132634,0.0,1.0
2025-05-21,434.74,450.67,432.06,436.8,4321056,434.74,450.67,432.06,436.8,4321056,0.0,1.0
2025-05-22,444.07,448.88,430.0,430.715,2590894,444.07,448.88,430.0,430.715,2590894,0.0,1.0
2025-05-23,455.59,459.93,437.4,438.5,4487764,455.59,459.93,437.4,438.5,4487764,0.0,1.0
2025-05-27,472.22,474.23,459.6001,464.0,3997165,472.22,474.23,459.6001,464.0,3997165,0.0,1.0
2025-05-28,468.83,473.4099,465.98,472.985,2893441,468.83,473.4099,465.98,472.985,2893441,0.0,1.0
2025-05-29,458.81,472.49,453.425,472.0,3328479,458.81,472.49,453.425,472.0,3328479,0.0,1.0
2025-05-30,471.37,473.12,456.765,462.03,4488688,471.37,473.12,456.765,462.03,4488688,0.0,1.0
2025-06-02,479.17,479.97,465.525,471.0,3483436,479.17,479.97,465.525,471.0,3483436,0.0,1.0
2025-06-03,488.76,491.2,477.45,480.765,7632152,488.76,491.2,477.45,480.765,7632152,0.0,1.0
2025-06-04,460.56,470.9499,445.26,454.75,15453584,460.56,470.9499,445.26,454.75,15453584,0.0,1.0
2025-06-05,462.94,468.6,452.71,462.325,6188822,462.94,468.6,452.71,462.325,6188822,0.0,1.0
2025-06-06,468.41,478.466,463.12,463.12,4342957,468.41,478.466,463.12,463.12,4342957,0.0,1.0
2025-06-09,464.39,471.7699,458.1278,470.31,2724637,464.39,471.7699,458.1278,470.31,2724637,0.0,1.0
2025-06-10,467.65,470.01,457.23,465.49,2472452,467.65,470.01,457.23,465.49,2472452,0.0,1.0
2025-06-11,476.98,479.94,465.5517,466.02,2756541,476.98,479.94,465.5517,466.02,2756541,0.0,1.0
2025-06-12,481.73,488.736,473.0,474.02,3520157,481.73,488.736,473.0,474.02,3520157,0.0,1.0
2025-06-13,480.62,485.4949,473.06,475.0,2610680,480.62,485.4949,473.06,475.0,2610680,0.0,1.0
2025-06-16,479.39,487.46,477.28,481.84,2710305,479.39,487.46,477.28,481.84,2710305,0.0,1.0
2025-06-17,492.03,493.2,474.0,479.45,3398657,492.03,493.2,474.0,479.45,3398657,0.0,1.0
2025-06-18,485.16,490.71,478.8201,490.71,2830285,485.16,490.71,478.8201,490.71,2830285,0.0,1.0
2025-06-20,476.3,490.0,474.29,484.54,5183068,476.3,490.0,474.29,484.54,5183068,0.0,1.0
2025-06-23,491.81,494.3,461.51,470.755,4431729,491.81,494.3,461.51,470.755,4431729,0.0,1.0
2025-06-24,485.38,493.5,481.12,490.9,3633478,485.38,493.5,481.12,490.9,3633478,0.0,1.0
2025-06-25,494.09,500.41,487.545,488.08,2957627,494.09,500.41,487.545,488.08,2957627,0.0,1.0
2025-06-26,505.22,506.35,494.09,497.08,3017035,505.22,506.35,494.09,497.08,3017035,0.0,1.0
2025-06-27,499.33,505.37,495.57,504.59,3466288,499.33,505.37,495.57,504.59,3466288,0.0,1.0
2025-06-30,509.31,510.02,499.72,502.625,2702837,509.31,510.02,499.72,502.625,2702837,0.0,1.0
2025-07-01,492.07,516.6199,481.5,509.37,4089054,492.07,516.6199,481.5,509.37,4089054,0.0,1.0
2025-07-02,496.1,496.5,489.1437,491.0,2113237,496.1,496.5,489.1437,491.0,2113237,0.0,1.0
2025-07-03,514.1,517.9799,499.99,499.99,2654026,514.1,517.9799,499.99,499.99,2654026,0.0,1.0
2025-07-07,505.46,508.155,498.91,507.7,3269395,505.46,508.155,498.91,507.7,3269395,0.0,1.0
2025-07-08,507.71,509.3845,497.74,507.64,2143326,507.71,509.3845,497.74,507.64,2143326,0.0,1.0
2025-07-09,513.51,513.92,507.04,512.0,1869298,513.51,513.92,507.04,512.0,1869298,0.0,1.0
2025-07-10,487.11,514.5,486.57,512.99,4188515,487.11,514.5,486.57,512.99,4188515,0.0,1.0
2025-07-11,478.45,489.3262,477.47,488.0,3384366,478.45,489.3262,477.47,488.0,3384366,0.0,1.0
2025-07-14,476.18,480.7169,463.5,466.82,3340484,476.18,480.7169,463.5,466.82,3340484,0.0,1.0
2025-07-15,473.28,480.72,470.52,479.09,2529124,473.28,480.72,470.52,479.09,2529124,0.0,1.0
2025-07-16,470.45,476.6499,464.835,475.82,1982938,470.45,476.6499,464.835,475.82,1982938,0.0,1.0
2025-07-17,469.83,474.31,466.94,470.35,2256634,469.83,474.31,466.94,470.35,2256634,0.0,1.0
2025-07-18,475.96,477.26,465.76,472.31,2903393,475.96,477.26,465.76,472.31,2903393,0.0,1.0
2025-07-21,481.58,490.04,474.11,478.715,3416152,481.58,490.04,474.11,478.715,3416152,0.0,1.0
2025-07-22,471.23,485.4558,470.0,481.5,1975565,471.23,485.4558,470.0,481.5,1975565,0.0,1.0
2025-07-23,461.52,471.9999,454.04,471.23,3024019,461.52,471.9999,454.04,471.23,3024019,0.0,1.0
2025-07-24,462.03,468.5,460.12,463.98,2486054,462.03,468.5,460.12,463.98,2486054,0.0,1.0
2025-07-25,467.92,470.81,460.3,462.0,1794737,467.92,470.81,460.3,462.0,1794737,0.0,1.0
2025-07-28,472.18,476.57,468.0,471.0,1825776,472.18,476.57,468.0,471.0,1825776,0.0,1.0
2025-07-29,465.51,480.72,458.0,473.87,2749934,465.51,480.72,458.0,473.87,2749934,0.0,1.0
2025-07-30,463.15,466.68,453.42,463.52,2117492,463.15,466.68,453.42,463.52,2117492,0.0,1.0
2025-07-31,454.57,467.9,453.76,465.76,2832848,454.57,467.9,453.76,465.76,2832848,0.0,1.0
2025-08-01,446.66,454.0,438.09,448.95,3014399,446.66,454.0,438.09,448.95,3014399,0.0,1.0
2025-08-04,454.86,457.49,448.0,452.9,1882796,454.86,457.49,448.0,452.9,1882796,0.0,1.0
2025-08-05,441.75,457.8,438.5001,454.63,3104579,441.75,457.8,438.5001,454.63,3104579,0.0,1.0
2025-08-06,451.69,451.9,442.0101,445.0,2035670,451.69,451.9,442.0101,445.0,2035670,0.0,1.0
2025-08-07,425.0,451.985,422.0,451.69,5710129,425.0,451.985,422.0,451.69,5710129,0.0,1.0
2025-08-08,424.49,434.5,420.42,431.0,3632121,424.49,434.5,420.42,431.0,3632121,0.0,1.0
2025-08-11,426.43,434.0,419.74,423.82,2525352,426.43,434.0,419.74,423.82,2525352,0.0,1.0
2025-08-12,435.8,438.3,427.49,428.01,2314312,435.8,438.3,427.49,428.01,2314312,0.0,1.0
2025-08-13,432.12,442.425,427.8601,440.0,2461103,432.12,442.425,427.8601,440.0,2461103,0.0,1.0
2025-08-14,424.86,435.0,419.81,432.34,2911580,424.86,435.0,419.81,432.34,2911580,0.0,1.0
2025-08-15,427.9,428.932,423.0001,425.28,2264392,427.9,428.932,423.0001,425.28,2264392,0.0,1.0
2025-08-18,426.34,428.97,421.6985,426.0,2252677,426.34,428.97,421.6985,426.0,2252677,0.0,1.0
2025-08-19,418.6,436.0,415.9,431.0,2786833,418.6,436.0,415.9,431.0,2786833,0.0,1.0
2025-08-20,419.17,420.94,409.31,417.425,2212608,419.17,420.94,409.31,417.425,2212608,0.0,1.0
2025-08-21,414.06,417.9299,413.66,417.79,1800410,414.06,417.9299,413.66,417.79,1800410,0.0,1.0
2025-08-22,420.55,423.9926,412.5508,415.0,2202292,420.55,423.9926,412.5508,415.0,2202292,0.0,1.0
2025-08-25,418.83,425.9999,418.525,422.61,2413277,418.83,425.9999,418.525,422.61,2413277,0.0,1.0
2025-08-26,417.6,425.0,416.7,419.32,3146731,417.6,425.0,416.7,419.32,3146731,0.0,1.0
2025-08-27,422.61,427.415,419.98,421.6,8119591,422.61,427.415,419.98,421.6,8119591,0.0,1.0
2025-08-28,442.0,442.17,409.2501,410.0,9981803,442.0,442.17,409.2501,410.0,9981803,0.0,1.0
2025-08-29,423.7,448.0,420.39,444.865,5485070,423.7,448.0,420.39,444.865,5485070,0.0,1.0
2025-09-02,413.5,418.02,407.695,417.109,3762756,413.5,418.02,407.695,417.109,3762756,0.0,1.0
2025-09-03,413.2,414.4799,404.28,412.985,3030691,413.2,414.4799,404.28,412.985,3030691,0.0,1.0
2025-09-04,412.46,415.4899,402.66,413.2,2763401,412.46,415.4899,402.66,413.2,2763401,0.0,1.0
2025-09-05,417.63,418.1117,407.06,414.07,2169328,417.63,418.1117,407.06,414.07,2169328,0.0,1.0
2025-09-08,428.06,428.845,416.4201,419.0,2545825,428.06,428.845,416.4201,419.0,2545825,0.0,1.0
2025-09-09,423.51,431.007,420.63,428.17,2126813,423.51,431.007,420.63,428.17,2126813,0.0,1.0
2025-09-10,424.87,433.8069,422.17,427.565,2278833,424.87,433.8069,422.17,427.565,2278833,0.0,1.0
2025-09-11,433.38,438.2599,427.1,428.25,2411944,433.38,438.2599,427.1,428.25,2411944,0.0,1.0
2025-09-12,436.1,443.0,435.0,435.39,2764705,436.1,443.0,435.0,435.39,2764705,0.0,1.0
2025-09-15,444.77,448.87,436.75,441.575,2879358,444.77,448.87,436.75,441.575,2879358,0.0,1.0
2025-09-16,444.98,448.32,434.8,444.8,2908043,444.98,448.32,434.8,444.8,2908043,0.0,1.0
2025-09-17,445.5,453.9999,434.34,445.0,3872820,445.5,453.9999,434.34,445.0,3872820,0.0,1.0
2025-09-18,502.63,504.22,462.12,468.925,10120450,502.63,504.22,462.12,468.925,10120450,0.0,1.0
2025-09-19,502.55,507.1962,495.81,499.0,7092821,502.55,507.1962,495.81,499.0,7092821,0.0,1.0
2025-09-22,493.14,500.3,486.33,496.0,3875367,493.14,500.3,486.33,496.0,3875367,0.0,1.0
2025-09-23,484.1,495.06,481.1,493.14,2734547,484.1,495.06,481.1,493.14,2734547,0.0,1.0
2025-09-24,476.33,486.96,474.4801,482.39,2218240,476.33,486.96,474.4801,482.39,2218240,0.0,1.0
2025-09-25,473.09,481.55,469.0,476.9,2714770,473.09,481.55,469.0,476.9,2714770,0.0,1.0
2025-09-26,481.42,483.7,470.29,472.1,2359725,481.42,483.7,470.29,472.1,2359725,0.0,1.0
2025-09-29,488.45,490.5,482.65,486.42,2197885,488.45,490.5,482.65,486.42,2197885,0.0,1.0
2025-09-30,490.38,490.881,479.2538,486.42,2288164,490.38,490.881,479.2538,486.42,2288164,0.0,1.0
2025-10-01,499.96,500.8369,485.36,487.75,2512377,499.96,500.8369,485.36,487.75,2512377,0.0,1.0
2025-10-02,496.8,502.27,492.345,501.225,2588818,496.8,502.27,492.345,501.225,2588818,0.0,1.0
2025-10-03,489.88,501.8699,486.3,499.84,1983465,489.88,501.8699,486.3,499.84,1983465,0.0,1.0
2025-10-06,495.95,503.5,494.3801,495.51,1949372,495.95,503.5,494.3801,495.51,1949372,0.0,1.0
2025-10-07,484.62,497.8555,476.5201,497.0,2857539,484.62,497.8555,476.5201,497.0,2857539,0.0,1.0
2025-10-08,509.95,510.0,490.33,491.77,3617547,509.95,510.0,490.33,491.77,3617547,0.0,1.0
2025-10-09,509.13,511.46,501.9,509.95,2203791,509.13,511.46,501.9,509.95,2203791,0.0,1.0
2025-10-10,493.66,517.41,493.287,509.0,3142612,493.66,517.41,493.287,509.0,3142612,0.0,1.0
2025-10-13,508.61,511.18,497.5,501.15,2340568,508.61,511.18,497.5,501.15,2340568,0.0,1.0
2025-10-14,488.94,500.54,487.59,500.095,2768511,488.94,500.54,487.59,500.095,2768511,0.0,1.0
2025-10-15,489.02,495.5,484.78,494.0,1730819,489.02,495.5,484.78,494.0,1730819,0.0,1.0
2025-10-16,482.23,498.31,475.388,489.73,2174003,482.23,498.31,475.388,489.73,2174003,0.0,1.0
2025-10-17,484.65,486.0,475.42,478.015,1926820,484.65,486.0,475.42,478.015,1926820,0.0,1.0
2025-10-20,503.61,504.445,486.45,486.53,2820084,503.61,504.445,486.45,486.53,2820084,0.0,1.0
2025-10-21,503.95,507.6,498.35,501.24,1440884,503.95,507.6,498.35,501.24,1440884,0.0,1.0
2025-10-22,500.11,505.36,491.67,502.68,1682027,500.11,505.36,491.67,502.68,1682027,0.0,1.0
2025-10-23,521.98,522.43,499.98,499.98,3147287,521.98,522.43,499.98,499.98,3147287,0.0,1.0
2025-10-24,527.32,535.52,521.87,528.8,2550453,527.32,535.52,521.87,528.8,2550453,0.0,1.0
2025-10-27,529.7,534.34,525.24,532.54,1932155,529.7,534.34,525.24,532.54,1932155,0.0,1.0
2025-10-28,546.94,553.64,535.98,536.81,3367427,546.94,553.64,535.98,536.81,3367427,0.0,1.0
2025-10-29,545.5,549.0,533.3,541.0,1780648,545.5,549.0,533.3,541.0,1780648,0.0,1.0
2025-10-30,538.68,549.9799,534.105,543.11,1954873,538.68,549.9799,534.105,543.11,1954873,0.0,1.0
2025-10-31,543.01,549.4999,537.3,542.41,1873481,543.01,549.4999,537.3,542.41,1873481,0.0,1.0
2025-11-03,551.92,555.81,545.1,549.32,1910493,551.92,555.81,545.1,549.32,1910493,0.0,1.0
2025-11-04,533.92,549.48,531.1,539.79,2505060,533.92,549.48,531.1,539.79,2505060,0.0,1.0
2025-11-05,534.14,535.19,526.0,531.88,1575268,534.14,535.19,526.0,531.88,1575268,0.0,1.0
2025-11-06,532.52,540.0,517.1,526.68,3099904,532.52,540.0,517.1,526.68,3099904,0.0,1.0
2025-11-07,539.81,542.26,519.1,526.66,2427139,539.81,542.26,519.1,526.66,2427139,0.0,1.0
2025-11-10,557.53,558.98,544.25,547.82,2164548,557.53,558.98,544.25,547.82,2164548,0.0,1.0
2025-11-11,556.73,558.5,551.21,555.22,1355764,556.73,558.5,551.21,555.22,1355764,0.0,1.0
2025-11-12,545.86,566.9,545.0,561.1,1991475,545.86,566.9,545.0,561.1,1991475,0.0,1.0
2025-11-13,529.78,543.85,526.14,540.99,2406019,529.78,543.85,526.14,540.99,2406019,0.0,1.0
2025-11-14,537.55,544.04,509.05,522.47,1942297,537.55,544.04,509.05,522.47,1942297,0.0,1.0
2025-11-17,529.78,540.67,526.58,537.0,1395272,529.78,540.67,526.58,537.0,1395272,0.0,1.0
2025-11-18,513.67,531.33,513.0,524.82,2572967,513.67,531.33,513.0,524.82,2572967,0.0,1.0
2025-11-19,520.59,525.98,509.291,513.37,1521925,520.59,525.98,509.291,513.37,1521925,0.0,1.0
2025-11-20,501.31,539.32,500.13,532.56,2483052,501.31,539.32,500.13,532.56,2483052,0.0,1.0
2025-11-21,490.67,501.0,477.55,497.91,3063709,490.67,501.0,477.55,497.91,3063709,0.0,1.0
2025-11-24,506.82,509.19,494.03,498.16,2649180,506.82,509.19,494.03,498.16,2649180,0.0,1.0
2025-11-25,512.34,513.71,493.01,503.7,1652226,512.34,513.71,493.01,503.7,1652226,0.0,1.0
2025-11-26,501.54,514.9999,497.0,513.0,2213823,501.54,514.9999,497.0,513.0,2213823,0.0,1.0