date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2020-12-09,189.51,195.5,163.8,182.0,25373661,189.51,195.5,163.8,182.0,25373661,0.0,1.0
2020-12-10,186.0,187.6951,172.6361,179.71,9307612,186.0,187.6951,172.6361,179.71,9307612,0.0,1.0
2020-12-11,175.0,182.0,168.25,176.52,4760590,175.0,182.0,168.25,176.52,4760590,0.0,1.0
2020-12-14,160.0,170.0,151.2,169.1,7859600,160.0,170.0,151.2,169.1,7859600,0.0,1.0
2020-12-15,158.89,161.42,153.76,157.1,5017013,158.89,161.42,153.76,157.1,5017013,0.0,1.0
2020-12-16,158.05,167.47,157.2,161.18,3061346,158.05,167.47,157.2,161.18,3061346,0.0,1.0
2020-12-17,154.21,161.66,149.95,159.1,6369766,154.21,161.66,149.95,159.1,6369766,0.0,1.0
2020-12-18,166.35,169.95,147.32,154.21,8157776,166.35,169.95,147.32,154.21,8157776,0.0,1.0
2020-12-21,160.23,173.46,155.0,169.07,3884152,160.23,173.46,155.0,169.07,3884152,0.0,1.0
2020-12-22,156.79,163.21,153.4215,161.05,2388552,156.79,163.21,153.4215,161.05,2388552,0.0,1.0
2020-12-23,158.22,161.56,150.25,155.0,1760137,158.22,161.56,150.25,155.0,1760137,0.0,1.0
2020-12-24,158.46,158.6,153.07,157.38,672982,158.46,158.6,153.07,157.38,672982,0.0,1.0
2020-12-28,147.89,158.45,141.505,158.25,3801596,147.89,158.45,141.505,158.25,3801596,0.0,1.0
2020-12-29,141.27,147.4,139.64,146.12,3849488,141.27,147.4,139.64,146.12,3849488,0.0,1.0
2020-12-30,140.2,147.98,139.8,144.4,3121114,140.2,147.98,139.8,144.4,3121114,0.0,1.0
2020-12-31,142.75,146.5,135.38,140.2,2637335,142.75,146.5,135.38,140.2,2637335,0.0,1.0
2021-01-04,139.19,143.62,137.17,142.5,2026410,139.19,143.62,137.17,142.5,2026410,0.0,1.0
2021-01-05,144.43,146.12,137.835,138.0,1031819,144.43,146.12,137.835,138.0,1031819,0.0,1.0
2021-01-06,140.01,142.0,138.21,141.27,1931379,140.01,142.0,138.21,141.27,1931379,0.0,1.0
2021-01-07,152.77,154.64,139.435,140.0,3215243,152.77,154.64,139.435,140.0,3215243,0.0,1.0
2021-01-08,156.09,158.31,147.3,152.0,2548681,156.09,158.31,147.3,152.0,2548681,0.0,1.0
2021-01-11,167.0,169.0,153.19,153.19,2541253,167.0,169.0,153.19,153.19,2541253,0.0,1.0
2021-01-12,191.99,201.93,162.615,165.5,7068629,191.99,201.93,162.615,165.5,7068629,0.0,1.0
2021-01-13,198.0,215.5,188.07,192.41,6058811,198.0,215.5,188.07,192.41,6058811,0.0,1.0
2021-01-14,207.24,221.4,195.33,196.62,4511980,207.24,221.4,195.33,196.62,4511980,0.0,1.0
2021-01-15,187.15,212.09,186.95,207.0,3351084,187.15,212.09,186.95,207.0,3351084,0.0,1.0
2021-01-19,198.75,202.3,185.5404,191.19,3486225,198.75,202.3,185.5404,191.19,3486225,0.0,1.0
2021-01-20,189.46,203.82,189.04,200.0,2066421,189.46,203.82,189.04,200.0,2066421,0.0,1.0
2021-01-21,190.89,195.4738,183.1929,191.61,2339355,190.89,195.4738,183.1929,191.61,2339355,0.0,1.0
2021-01-22,192.0,197.07,187.11,190.2,1679782,192.0,197.07,187.11,190.2,1679782,0.0,1.0
2021-01-25,191.81,215.39,191.31,194.33,3430353,191.81,215.39,191.31,194.33,3430353,0.0,1.0
2021-01-26,198.22,204.38,196.41,198.0,2363021,198.22,204.38,196.41,198.0,2363021,0.0,1.0
2021-01-27,193.07,256.09,190.4,200.0,5918278,193.07,256.09,190.4,200.0,5918278,0.0,1.0
2021-01-28,183.8,201.5,183.48,198.99,1693044,183.8,201.5,183.48,198.99,1693044,0.0,1.0
2021-01-29,193.27,194.99,183.48,189.4,1851516,193.27,194.99,183.48,189.4,1851516,0.0,1.0
2021-02-01,191.17,203.67,187.5631,194.59,1170119,191.17,203.67,187.5631,194.59,1170119,0.0,1.0
2021-02-02,182.53,197.6,181.63,191.95,1334026,182.53,197.6,181.63,191.95,1334026,0.0,1.0
2021-02-03,180.58,186.66,178.326,184.66,1326121,180.58,186.66,178.326,184.66,1326121,0.0,1.0
2021-02-04,189.33,191.8765,180.6501,181.38,1142759,189.33,191.8765,180.6501,181.38,1142759,0.0,1.0
2021-02-05,181.23,190.9163,180.2449,189.57,1521390,181.23,190.9163,180.2449,189.57,1521390,0.0,1.0
2021-02-08,177.43,185.49,174.21,183.45,2000409,177.43,185.49,174.21,183.45,2000409,0.0,1.0
2021-02-09,187.75,192.28,177.6,177.71,2090897,187.75,192.28,177.6,177.71,2090897,0.0,1.0
2021-02-10,215.16,215.68,190.0,190.66,3970706,215.16,215.68,190.0,190.66,3970706,0.0,1.0
2021-02-11,213.26,222.0,208.5,208.5,1948971,213.26,222.0,208.5,208.5,1948971,0.0,1.0
2021-02-12,202.97,213.54,202.51,213.03,1376267,202.97,213.54,202.51,213.03,1376267,0.0,1.0
2021-02-16,212.17,226.47,205.0,205.6,2663366,212.17,226.47,205.0,205.6,2663366,0.0,1.0
2021-02-17,197.87,213.82,194.09,213.82,2006699,197.87,213.82,194.09,213.82,2006699,0.0,1.0
2021-02-18,200.06,201.41,188.91,194.3,1728232,200.06,201.41,188.91,194.3,1728232,0.0,1.0
2021-02-19,205.97,209.16,199.23,200.07,1879205,205.97,209.16,199.23,200.07,1879205,0.0,1.0
2021-02-22,178.07,201.99,176.36,198.0,3132699,178.07,201.99,176.36,198.0,3132699,0.0,1.0
2021-02-23,173.5,185.46,165.55,175.96,3005365,173.5,185.46,165.55,175.96,3005365,0.0,1.0
2021-02-24,176.32,180.55,173.52,174.36,1984048,176.32,180.55,173.52,174.36,1984048,0.0,1.0
2021-02-25,166.87,182.555,163.73,174.41,3385239,166.87,182.555,163.73,174.41,3385239,0.0,1.0
2021-02-26,169.49,172.97,155.0201,155.5,7561419,169.49,172.97,155.0201,155.5,7561419,0.0,1.0
2021-03-01,168.89,173.79,164.2,171.44,4146076,168.89,173.79,164.2,171.44,4146076,0.0,1.0
2021-03-02,160.59,170.8,155.22,168.0,5311725,160.59,170.8,155.22,168.0,5311725,0.0,1.0
2021-03-03,148.25,161.34,144.56,156.69,4070507,148.25,161.34,144.56,156.69,4070507,0.0,1.0
2021-03-04,150.0,152.47,138.82,147.32,4366772,150.0,152.47,138.82,147.32,4366772,0.0,1.0
2021-03-05,151.48,160.0,138.45,150.5,6175819,151.48,160.0,138.45,150.5,6175819,0.0,1.0
2021-03-08,133.41,150.4,130.03,146.41,6886050,133.41,150.4,130.03,146.41,6886050,0.0,1.0
2021-03-09,141.48,147.2129,130.0,132.91,20400022,141.48,147.2129,130.0,132.91,20400022,0.0,1.0
2021-03-10,135.77,147.735,134.04,143.14,5398457,135.77,147.735,134.04,143.14,5398457,0.0,1.0
2021-03-11,144.97,147.73,139.56,140.0,3612433,144.97,147.73,139.56,140.0,3612433,0.0,1.0
2021-03-12,142.03,145.4599,136.55,139.48,3255198,142.03,145.4599,136.55,139.48,3255198,0.0,1.0
2021-03-15,140.69,144.04,138.03,143.78,2110775,140.69,144.04,138.03,143.78,2110775,0.0,1.0
2021-03-16,133.66,141.99,133.09,140.79,2477473,133.66,141.99,133.09,140.79,2477473,0.0,1.0
2021-03-17,133.8,136.245,127.7,133.0,3286925,133.8,136.245,127.7,133.0,3286925,0.0,1.0
2021-03-18,130.62,134.67,129.3142,131.456,2985126,130.62,134.67,129.3142,131.456,2985126,0.0,1.0
2021-03-19,135.03,136.62,127.13,132.08,2259385,135.03,136.62,127.13,132.08,2259385,0.0,1.0
2021-03-22,135.91,139.48,133.44,136.0,1957871,135.91,139.48,133.44,136.0,1957871,0.0,1.0
2021-03-23,131.76,139.9,131.35,136.2,1886619,131.76,139.9,131.35,136.2,1886619,0.0,1.0
2021-03-24,125.53,132.54,124.9,131.77,2164623,125.53,132.54,124.9,131.77,2164623,0.0,1.0
2021-03-25,131.75,132.77,121.0,124.88,3016582,131.75,132.77,121.0,124.88,3016582,0.0,1.0
2021-03-26,134.01,136.99,129.57,131.63,2038364,134.01,136.99,129.57,131.63,2038364,0.0,1.0
2021-03-29,129.98,138.52,129.66,133.53,2302636,129.98,138.52,129.66,133.53,2302636,0.0,1.0
2021-03-30,130.6,132.0,126.16,128.21,1447133,130.6,132.0,126.16,128.21,1447133,0.0,1.0
2021-03-31,131.13,132.83,127.64,130.96,2939249,131.13,132.83,127.64,130.96,2939249,0.0,1.0
2021-04-01,133.14,140.9,130.94,136.88,2190988,133.14,140.9,130.94,136.88,2190988,0.0,1.0
2021-04-05,133.55,134.73,130.54,133.89,1459501,133.55,134.73,130.54,133.89,1459501,0.0,1.0
2021-04-06,131.09,135.5,130.51,131.75,1755185,131.09,135.5,130.51,131.75,1755185,0.0,1.0
2021-04-07,127.5,134.71,127.25,131.19,1866728,127.5,134.71,127.25,131.19,1866728,0.0,1.0
2021-04-08,128.14,130.45,126.14,129.02,1879766,128.14,130.45,126.14,129.02,1879766,0.0,1.0
2021-04-09,140.5,141.0,122.06,126.3,6671838,140.5,141.0,122.06,126.3,6671838,0.0,1.0
2021-04-12,147.83,149.01,136.28,138.0,5730119,147.83,149.01,136.28,138.0,5730119,0.0,1.0
2021-04-13,149.46,150.36,143.5501,146.84,2823477,149.46,150.36,143.5501,146.84,2823477,0.0,1.0
2021-04-14,143.65,153.275,143.11,150.01,2235075,143.65,153.275,143.11,150.01,2235075,0.0,1.0
2021-04-15,151.5,154.88,144.87,145.0,3338725,151.5,154.88,144.87,145.0,3338725,0.0,1.0
2021-04-16,149.49,151.29,148.25,151.29,921278,149.49,151.29,148.25,151.29,921278,0.0,1.0
2021-04-19,146.67,150.34,142.31,142.46,2246065,146.67,150.34,142.31,142.46,2246065,0.0,1.0
2021-04-20,144.35,148.81,142.25,146.72,1647738,144.35,148.81,142.25,146.72,1647738,0.0,1.0
2021-04-21,143.32,143.74,139.06,143.74,1169047,143.32,143.74,139.06,143.74,1169047,0.0,1.0
2021-04-22,143.96,149.4999,142.21,144.9,991427,143.96,149.4999,142.21,144.9,991427,0.0,1.0
2021-04-23,152.75,153.17,144.01,145.06,2088693,152.75,153.17,144.01,145.06,2088693,0.0,1.0
2021-04-26,153.8,157.34,150.44,153.2,1563945,153.8,157.34,150.44,153.2,1563945,0.0,1.0
2021-04-27,162.13,164.665,154.9,156.55,3095819,162.13,164.665,154.9,156.55,3095819,0.0,1.0
2021-04-28,162.45,167.23,158.3967,160.01,1621907,162.45,167.23,158.3967,160.01,1621907,0.0,1.0
2021-04-29,150.11,164.04,144.1301,164.04,4109858,150.11,164.04,144.1301,164.04,4109858,0.0,1.0
2021-04-30,143.17,150.63,142.13,148.31,1806769,143.17,150.63,142.13,148.31,1806769,0.0,1.0
2021-05-03,140.47,146.43,139.5301,142.85,1412631,140.47,146.43,139.5301,142.85,1412631,0.0,1.0
2021-05-04,135.22,138.03,129.59,137.31,2092434,135.22,138.03,129.59,137.31,2092434,0.0,1.0
2021-05-05,128.39,134.625,124.93,134.0,2786400,128.39,134.625,124.93,134.0,2786400,0.0,1.0
2021-05-06,122.77,131.11,120.05,127.88,3114933,122.77,131.11,120.05,127.88,3114933,0.0,1.0
2021-05-07,124.89,129.49,122.55,126.49,1887545,124.89,129.49,122.55,126.49,1887545,0.0,1.0
2021-05-10,120.45,125.09,118.56,124.9,2277694,120.45,125.09,118.56,124.9,2277694,0.0,1.0
2021-05-11,124.54,125.5,114.69,115.46,2724223,124.54,125.5,114.69,115.46,2724223,0.0,1.0
2021-05-12,112.99,120.1703,112.0501,119.52,4433729,112.99,120.1703,112.0501,119.52,4433729,0.0,1.0
2021-05-13,115.49,118.72,110.13,114.05,6869498,115.49,118.72,110.13,114.05,6869498,0.0,1.0
2021-05-14,141.07,146.63,123.57,125.0,15264687,141.07,146.63,123.57,125.0,15264687,0.0,1.0
2021-05-17,133.79,140.69,130.71,138.91,5197222,133.79,140.69,130.71,138.91,5197222,0.0,1.0
2021-05-18,138.56,143.85,133.09,135.5,10724425,138.56,143.85,133.09,135.5,10724425,0.0,1.0
2021-05-19,140.2,140.73,130.01,130.36,5588707,140.2,140.73,130.01,130.36,5588707,0.0,1.0
2021-05-20,137.0,138.02,133.35,134.81,6765972,137.0,138.02,133.35,134.81,6765972,0.0,1.0
2021-05-21,137.57,138.85,135.44,136.77,3250174,137.57,138.85,135.44,136.77,3250174,0.0,1.0
2021-05-24,140.46,143.42,137.36,139.0,3975660,140.46,143.42,137.36,139.0,3975660,0.0,1.0
2021-05-25,136.27,141.48,135.68,140.11,2812628,136.27,141.48,135.68,140.11,2812628,0.0,1.0
2021-05-26,141.86,145.23,136.38,138.73,3151361,141.86,145.23,136.38,138.73,3151361,0.0,1.0
2021-05-27,152.82,155.5,140.17,142.3,5996630,152.82,155.5,140.17,142.3,5996630,0.0,1.0
2021-05-28,150.28,154.22,149.56,152.0,2238859,150.28,154.22,149.56,152.0,2238859,0.0,1.0
2021-06-01,149.27,154.95,147.34,152.2,2208704,149.27,154.95,147.34,152.2,2208704,0.0,1.0
2021-06-02,149.83,153.2,146.53,148.13,3097772,149.83,153.2,146.53,148.13,3097772,0.0,1.0
2021-06-03,139.11,150.46,138.31,149.89,2980517,139.11,150.46,138.31,149.89,2980517,0.0,1.0
2021-06-04,143.8,147.13,139.83,140.64,2384913,143.8,147.13,139.83,140.64,2384913,0.0,1.0
2021-06-07,142.5,154.15,134.12,146.47,9575702,142.5,154.15,134.12,146.47,9575702,0.0,1.0
2021-06-08,136.76,142.91,135.685,139.82,2968306,136.76,142.91,135.685,139.82,2968306,0.0,1.0
2021-06-09,136.98,141.26,135.66,137.59,3055518,136.98,141.26,135.66,137.59,3055518,0.0,1.0
2021-06-10,144.85,145.26,136.12,136.51,3323843,144.85,145.26,136.12,136.51,3323843,0.0,1.0
2021-06-11,154.16,154.35,145.04,145.65,4386140,154.16,154.35,145.04,145.65,4386140,0.0,1.0
2021-06-14,158.83,160.1,154.38,155.46,4721977,158.83,160.1,154.38,155.46,4721977,0.0,1.0
2021-06-15,158.65,160.1,155.3,158.0,2588249,158.65,160.1,155.3,158.0,2588249,0.0,1.0
2021-06-16,161.46,164.0,157.158,158.0,4808762,161.46,164.0,157.158,158.0,4808762,0.0,1.0
2021-06-17,164.52,165.01,158.58,159.21,4158217,164.52,165.01,158.58,159.21,4158217,0.0,1.0
2021-06-18,167.33,174.59,164.0,165.99,9450472,167.33,174.59,164.0,165.99,9450472,0.0,1.0
2021-06-21,173.21,177.5,163.53,167.5,6461837,173.21,177.5,163.53,167.5,6461837,0.0,1.0
2021-06-22,178.98,178.99,172.45,174.33,3739966,178.98,178.99,172.45,174.33,3739966,0.0,1.0
2021-06-23,174.03,177.52,169.41,176.64,2747611,174.03,177.52,169.41,176.64,2747611,0.0,1.0
2021-06-24,175.3,180.95,175.07,176.11,2682028,175.3,180.95,175.07,176.11,2682028,0.0,1.0
2021-06-25,176.72,180.94,174.09,176.03,7038497,176.72,180.94,174.09,176.03,7038497,0.0,1.0
2021-06-28,175.6,181.25,175.105,181.08,1865129,175.6,181.25,175.105,181.08,1865129,0.0,1.0
2021-06-29,183.91,184.28,175.07,177.25,3571699,183.91,184.28,175.07,177.25,3571699,0.0,1.0
2021-06-30,178.33,183.79,174.56,180.5,4880568,178.33,183.79,174.56,180.5,4880568,0.0,1.0
2021-07-01,180.59,182.66,177.15,179.36,2570540,180.59,182.66,177.15,179.36,2570540,0.0,1.0
2021-07-02,182.91,184.7,180.35,181.05,2086200,182.91,184.7,180.35,181.05,2086200,0.0,1.0
2021-07-06,182.77,183.9858,178.22,183.16,1957738,182.77,183.9858,178.22,183.16,1957738,0.0,1.0
2021-07-07,185.15,185.85,180.165,184.63,1349348,185.15,185.85,180.165,184.63,1349348,0.0,1.0
2021-07-08,178.56,181.0,174.37,174.98,1783355,178.56,181.0,174.37,174.98,1783355,0.0,1.0
2021-07-09,180.23,181.65,176.54,180.66,1093622,180.23,181.65,176.54,180.66,1093622,0.0,1.0
2021-07-12,177.18,183.42,175.995,182.21,1157835,177.18,183.42,175.995,182.21,1157835,0.0,1.0
2021-07-13,176.49,179.06,175.1566,177.0,992344,176.49,179.06,175.1566,177.0,992344,0.0,1.0
2021-07-14,169.33,178.3113,169.1,177.39,1591784,169.33,178.3113,169.1,177.39,1591784,0.0,1.0
2021-07-15,167.33,174.63,164.16,167.83,1702021,167.33,174.63,164.16,167.83,1702021,0.0,1.0
2021-07-16,167.36,169.83,164.65,168.51,1158813,167.36,169.83,164.65,168.51,1158813,0.0,1.0
2021-07-19,175.5,176.99,163.15,163.32,2512517,175.5,176.99,163.15,163.32,2512517,0.0,1.0
2021-07-20,177.56,180.0,173.65,176.24,1676812,177.56,180.0,173.65,176.24,1676812,0.0,1.0
2021-07-21,179.02,179.49,175.68,177.69,1771695,179.02,179.49,175.68,177.69,1771695,0.0,1.0
2021-07-22,182.78,184.29,177.88,179.18,1444320,182.78,184.29,177.88,179.18,1444320,0.0,1.0
2021-07-23,188.6,188.62,180.39,181.95,2911132,188.6,188.62,180.39,181.95,2911132,0.0,1.0
2021-07-26,184.09,188.32,182.64,186.21,918024,184.09,188.32,182.64,186.21,918024,0.0,1.0
2021-07-27,179.99,184.0,174.12,182.8,2291376,179.99,184.0,174.12,182.8,2291376,0.0,1.0
2021-07-28,186.85,187.5,181.2937,182.12,2123840,186.85,187.5,181.2937,182.12,2123840,0.0,1.0
2021-07-29,178.06,185.3262,177.78,184.0,2088694,178.06,185.3262,177.78,184.0,2088694,0.0,1.0
2021-07-30,174.29,176.74,173.13,175.81,1624027,174.29,176.74,173.13,175.81,1624027,0.0,1.0
2021-08-02,177.63,179.53,169.8,175.35,1512718,177.63,179.53,169.8,175.35,1512718,0.0,1.0
2021-08-03,177.13,180.56,175.54,177.01,1219004,177.13,180.56,175.54,177.01,1219004,0.0,1.0
2021-08-04,178.52,180.42,175.0456,175.44,1243291,178.52,180.42,175.0456,175.44,1243291,0.0,1.0
2021-08-05,181.33,186.08,177.84,178.37,2130538,181.33,186.08,177.84,178.37,2130538,0.0,1.0
2021-08-06,181.56,183.39,178.62,182.42,1897002,181.56,183.39,178.62,182.42,1897002,0.0,1.0
2021-08-09,183.15,186.11,180.11,182.8,1264075,183.15,186.11,180.11,182.8,1264075,0.0,1.0
2021-08-10,190.16,194.25,186.195,186.9,3758152,190.16,194.25,186.195,186.9,3758152,0.0,1.0
2021-08-11,190.56,191.63,187.02,190.51,2609070,190.56,191.63,187.02,190.51,2609070,0.0,1.0
2021-08-12,188.21,192.49,187.0,192.19,3860831,188.21,192.49,187.0,192.19,3860831,0.0,1.0
2021-08-13,194.79,195.45,177.15,181.0,6722041,194.79,195.45,177.15,181.0,6722041,0.0,1.0
2021-08-16,187.67,192.775,186.19,189.54,3310554,187.67,192.775,186.19,189.54,3310554,0.0,1.0
2021-08-17,185.88,194.21,183.61,184.55,3447157,185.88,194.21,183.61,184.55,3447157,0.0,1.0
2021-08-18,191.63,194.25,184.74,185.0,2894507,191.63,194.25,184.74,185.0,2894507,0.0,1.0
2021-08-19,182.06,185.43,178.24,182.615,6448920,182.06,185.43,178.24,182.615,6448920,0.0,1.0
2021-08-20,184.08,187.23,176.15,182.8,6305173,184.08,187.23,176.15,182.8,6305173,0.0,1.0
2021-08-23,183.08,185.0,173.57,177.36,2939006,183.08,185.0,173.57,177.36,2939006,0.0,1.0
2021-08-24,187.45,189.53,183.34,184.89,2101547,187.45,189.53,183.34,184.89,2101547,0.0,1.0
2021-08-25,188.25,190.12,184.55,185.45,1914384,188.25,190.12,184.55,185.45,1914384,0.0,1.0
2021-08-26,191.0,194.65,187.17,188.46,2223729,191.0,194.65,187.17,188.46,2223729,0.0,1.0
2021-08-27,187.94,190.25,186.05,186.89,1696602,187.94,190.25,186.05,186.89,1696602,0.0,1.0
2021-08-30,192.7,193.83,187.61,187.91,1773533,192.7,193.83,187.61,187.91,1773533,0.0,1.0
2021-08-31,191.4,196.65,189.87,192.49,5344687,191.4,196.65,189.87,192.49,5344687,0.0,1.0
2021-09-01,191.8,194.8,190.6,192.0,2321740,191.8,194.8,190.6,192.0,2321740,0.0,1.0
2021-09-02,191.72,193.5,189.26,192.0,1915289,191.72,193.5,189.26,192.0,1915289,0.0,1.0
2021-09-03,193.46,194.12,190.002,191.0,1255448,193.46,194.12,190.002,191.0,1255448,0.0,1.0
2021-09-07,197.12,199.5,192.16,195.0,3123456,197.12,199.5,192.16,195.0,3123456,0.0,1.0
2021-09-08,200.92,203.64,194.7511,195.26,3583104,200.92,203.64,194.7511,195.26,3583104,0.0,1.0
2021-09-09,207.74,210.14,200.8,201.77,4114423,207.74,210.14,200.8,201.77,4114423,0.0,1.0
2021-09-10,210.37,214.2479,206.805,209.0,3307231,210.37,214.2479,206.805,209.0,3307231,0.0,1.0
2021-09-13,208.64,212.14,203.66,208.62,2852837,208.64,212.14,203.66,208.62,2852837,0.0,1.0
2021-09-14,203.33,211.7,203.1,205.9,4008850,203.33,211.7,203.1,205.9,4008850,0.0,1.0
2021-09-15,209.85,211.48,203.59,204.89,3372042,209.85,211.48,203.59,204.89,3372042,0.0,1.0
2021-09-16,221.5,225.45,216.6,217.04,5786765,221.5,225.45,216.6,217.04,5786765,0.0,1.0
2021-09-17,222.91,227.4,220.0,223.03,14850873,222.91,227.4,220.0,223.03,14850873,0.0,1.0
2021-09-20,220.32,226.5657,217.32,219.24,3654270,220.32,226.5657,217.32,219.24,3654270,0.0,1.0
2021-09-21,221.36,224.48,217.5,222.33,3250494,221.36,224.48,217.5,222.33,3250494,0.0,1.0
2021-09-22,217.66,223.57,215.825,221.35,2170754,217.66,223.57,215.825,221.35,2170754,0.0,1.0
2021-09-23,217.0,220.5,211.7101,220.04,2711007,217.0,220.5,211.7101,220.04,2711007,0.0,1.0
2021-09-24,220.52,225.42,217.83,219.98,4377856,220.52,225.42,217.83,219.98,4377856,0.0,1.0
2021-09-27,216.73,219.4499,212.7826,218.22,1671690,216.73,219.4499,212.7826,218.22,1671690,0.0,1.0
2021-09-28,206.32,214.49,204.55,213.51,2199323,206.32,214.49,204.55,213.51,2199323,0.0,1.0
2021-09-29,205.83,210.0,205.38,207.49,1397203,205.83,210.0,205.38,207.49,1397203,0.0,1.0
2021-09-30,205.98,208.49,203.24,205.99,1565729,205.98,208.49,203.24,205.99,1565729,0.0,1.0
2021-10-01,203.99,209.77,200.68,208.46,1666532,203.99,209.77,200.68,208.46,1666532,0.0,1.0
2021-10-04,197.68,203.62,196.86,201.14,1556981,197.68,203.62,196.86,201.14,1556981,0.0,1.0
2021-10-05,199.5,202.93,198.92,199.83,1137310,199.5,202.93,198.92,199.83,1137310,0.0,1.0
2021-10-06,205.26,205.4,198.185,198.73,2258561,205.26,205.4,198.185,198.73,2258561,0.0,1.0
2021-10-07,204.92,210.2499,204.5801,209.31,1084782,204.92,210.2499,204.5801,209.31,1084782,0.0,1.0
2021-10-08,204.42,207.99,204.15,204.9,892149,204.42,207.99,204.15,204.9,892149,0.0,1.0
2021-10-11,195.3,204.41,194.54,203.43,1512199,195.3,204.41,194.54,203.43,1512199,0.0,1.0
2021-10-12,199.0,204.35,198.66,202.93,2372327,199.0,204.35,198.66,202.93,2372327,0.0,1.0
2021-10-13,205.42,206.38,198.73,200.0,1281343,205.42,206.38,198.73,200.0,1281343,0.0,1.0
2021-10-14,212.43,213.94,205.88,207.0,1342350,212.43,213.94,205.88,207.0,1342350,0.0,1.0
2021-10-15,214.07,217.55,212.48,213.51,1169474,214.07,217.55,212.48,213.51,1169474,0.0,1.0
2021-10-18,215.37,215.99,213.265,214.62,956392,215.37,215.99,213.265,214.62,956392,0.0,1.0
2021-10-19,213.33,218.28,211.08,218.28,974031,213.33,218.28,211.08,218.28,974031,0.0,1.0
2021-10-20,215.68,217.85,213.56,214.75,1086683,215.68,217.85,213.56,214.75,1086683,0.0,1.0
2021-10-21,218.82,220.27,212.81,214.83,903963,218.82,220.27,212.81,214.83,903963,0.0,1.0
2021-10-22,213.83,218.44,212.39,218.0,806234,213.83,218.44,212.39,218.0,806234,0.0,1.0
2021-10-25,216.33,220.6108,214.07,215.0,1123878,216.33,220.6108,214.07,215.0,1123878,0.0,1.0
2021-10-26,212.93,219.08,211.92,217.63,847168,212.93,219.08,211.92,217.63,847168,0.0,1.0
2021-10-27,198.95,203.0,195.93,199.72,5167728,198.95,203.0,195.93,199.72,5167728,0.0,1.0
2021-10-28,196.0,199.65,194.54,197.93,3115176,196.0,199.65,194.54,197.93,3115176,0.0,1.0
2021-10-29,194.8,198.8,194.13,196.01,1930763,194.8,198.8,194.13,196.01,1930763,0.0,1.0
2021-11-01,197.94,198.8513,192.65,195.01,2586376,197.94,198.8513,192.65,195.01,2586376,0.0,1.0
2021-11-02,199.19,201.3799,196.26,198.26,2132528,199.19,201.3799,196.26,198.26,2132528,0.0,1.0
2021-11-03,206.02,206.6922,197.9,200.05,2177593,206.02,206.6922,197.9,200.05,2177593,0.0,1.0
2021-11-04,207.44,209.58,204.27,207.25,1387133,207.44,209.58,204.27,207.25,1387133,0.0,1.0
2021-11-05,198.68,208.27,198.36,204.35,2900928,198.68,208.27,198.36,204.35,2900928,0.0,1.0
2021-11-08,193.15,202.87,191.86,199.4,2679156,193.15,202.87,191.86,199.4,2679156,0.0,1.0
2021-11-09,192.01,198.75,187.355,196.4,3421456,192.01,198.75,187.355,196.4,3421456,0.0,1.0
2021-11-10,214.24,232.0,209.0,223.58,13687857,214.24,232.0,209.0,223.58,13687857,0.0,1.0
2021-11-11,227.42,233.08,218.24,219.26,6121705,227.42,233.08,218.24,219.26,6121705,0.0,1.0
2021-11-12,245.97,249.5,227.51,227.87,7336627,245.97,249.5,227.51,227.87,7336627,0.0,1.0
2021-11-15,242.72,257.2499,241.21,247.52,5232468,242.72,257.2499,241.21,247.52,5232468,0.0,1.0
2021-11-16,234.65,242.51,234.26,237.06,2646075,234.65,242.51,234.26,237.06,2646075,0.0,1.0
2021-11-17,229.46,235.75,225.57,235.0,3292494,229.46,235.75,225.57,235.0,3292494,0.0,1.0
2021-11-18,228.81,229.62,223.835,226.44,2328009,228.81,229.62,223.835,226.44,2328009,0.0,1.0
2021-11-19,215.25,235.0,214.79,234.79,2820553,215.25,235.0,214.79,234.79,2820553,0.0,1.0
2021-11-22,201.46,217.95,189.21,217.95,7042210,201.46,217.95,189.21,217.95,7042210,0.0,1.0
2021-11-23,184.31,199.36,182.81,193.81,4975011,184.31,199.36,182.81,193.81,4975011,0.0,1.0
2021-11-24,184.93,189.97,177.65,181.1,4357746,184.93,189.97,177.65,181.1,4357746,0.0,1.0
2021-11-26,187.92,189.0,181.36,187.9,3231439,187.92,189.0,181.36,187.9,3231439,0.0,1.0
2021-11-29,183.01,188.97,178.13,186.55,4794125,183.01,188.97,178.13,186.55,4794125,0.0,1.0
2021-11-30,178.77,186.0,174.415,182.48,6317726,178.77,186.0,174.415,182.48,6317726,0.0,1.0
2021-12-01,161.62,185.28,160.88,183.0,4874753,161.62,185.28,160.88,183.0,4874753,0.0,1.0
2021-12-02,166.12,168.3641,160.29,163.51,3866847,166.12,168.3641,160.29,163.51,3866847,0.0,1.0
2021-12-03,157.71,162.9999,149.5732,162.21,5274359,157.71,162.9999,149.5732,162.21,5274359,0.0,1.0
2021-12-06,161.54,163.15,155.39,156.16,4703157,161.54,163.15,155.39,156.16,4703157,0.0,1.0
2021-12-07,163.46,167.3,158.8,165.77,4731512,163.46,167.3,158.8,165.77,4731512,0.0,1.0
2021-12-08,168.93,170.89,159.43,163.0,2610286,168.93,170.89,159.43,163.0,2610286,0.0,1.0
2021-12-09,164.86,168.54,162.83,167.61,3361282,164.86,168.54,162.83,167.61,3361282,0.0,1.0
2021-12-10,158.0,171.08,157.6,165.0,2937792,158.0,171.08,157.6,165.0,2937792,0.0,1.0
2021-12-13,155.25,158.42,149.0,156.7,4108852,155.25,158.42,149.0,156.7,4108852,0.0,1.0
2021-12-14,156.43,159.64,150.02,152.8,3514365,156.43,159.64,150.02,152.8,3514365,0.0,1.0
2021-12-15,156.24,157.89,147.285,154.19,2894894,156.24,157.89,147.285,154.19,2894894,0.0,1.0
2021-12-16,144.44,157.0,143.31,157.0,3989796,144.44,157.0,143.31,157.0,3989796,0.0,1.0
2021-12-17,148.81,150.106,139.0,143.04,5465592,148.81,150.106,139.0,143.04,5465592,0.0,1.0
2021-12-20,148.07,150.81,145.5,146.14,1698212,148.07,150.81,145.5,146.14,1698212,0.0,1.0
2021-12-21,151.61,152.94,147.0,150.0,1392457,151.61,152.94,147.0,150.0,1392457,0.0,1.0
2021-12-22,149.24,150.6,144.4,149.99,2384147,149.24,150.6,144.4,149.99,2384147,0.0,1.0
2021-12-23,153.68,154.74,146.945,148.47,1915813,153.68,154.74,146.945,148.47,1915813,0.0,1.0
2021-12-27,156.04,156.27,152.95,153.26,1724987,156.04,156.27,152.95,153.26,1724987,0.0,1.0
2021-12-28,153.56,157.46,152.602,156.0,2065957,153.56,157.46,152.602,156.0,2065957,0.0,1.0
2021-12-29,150.11,153.68,144.62,152.6,2617985,150.11,153.68,144.62,152.6,2617985,0.0,1.0
2021-12-30,152.38,155.5,149.5,150.31,1909751,152.38,155.5,149.5,150.31,1909751,0.0,1.0
2021-12-31,148.9,152.87,147.95,151.63,2296829,148.9,152.87,147.95,151.63,2296829,0.0,1.0
2022-01-03,145.34,150.1648,144.69,149.61,2622861,145.34,150.1648,144.69,149.61,2622861,0.0,1.0
2022-01-04,135.91,143.86,131.76,143.14,5060331,135.91,143.86,131.76,143.14,5060331,0.0,1.0
2022-01-05,127.97,139.39,127.69,134.49,3763826,127.97,139.39,127.69,134.49,3763826,0.0,1.0
2022-01-06,137.28,140.75,126.06,127.43,7194729,137.28,140.75,126.06,127.43,7194729,0.0,1.0
2022-01-07,132.27,138.87,130.0,136.57,3173183,132.27,138.87,130.0,136.57,3173183,0.0,1.0
2022-01-10,133.45,133.57,121.49,129.97,6007949,133.45,133.57,121.49,129.97,6007949,0.0,1.0
2022-01-11,143.64,144.95,132.2492,133.56,5675875,143.64,144.95,132.2492,133.56,5675875,0.0,1.0
2022-01-12,140.66,152.495,140.56,148.34,4768349,140.66,152.495,140.56,148.34,4768349,0.0,1.0
2022-01-13,131.78,140.93,131.56,139.68,3702738,131.78,140.93,131.56,139.68,3702738,0.0,1.0
2022-01-14,131.53,134.54,127.83,130.87,4208079,131.53,134.54,127.83,130.87,4208079,0.0,1.0
2022-01-18,128.58,131.11,125.05,129.85,5123689,128.58,131.11,125.05,129.85,5123689,0.0,1.0
2022-01-19,131.76,133.02,125.6,128.4,4165921,131.76,133.02,125.6,128.4,4165921,0.0,1.0
2022-01-20,126.78,136.85,126.38,134.125,2898143,126.78,136.85,126.38,134.125,2898143,0.0,1.0
2022-01-21,116.95,126.41,116.25,126.03,5115842,116.95,126.41,116.25,126.03,5115842,0.0,1.0
2022-01-24,117.35,119.05,106.28,112.04,5591306,117.35,119.05,106.28,112.04,5591306,0.0,1.0
2022-01-25,109.39,114.4,106.27,113.0,4877941,109.39,114.4,106.27,113.0,4877941,0.0,1.0
2022-01-26,101.47,113.71,99.33,113.0,6604041,101.47,113.71,99.33,113.0,6604041,0.0,1.0
2022-01-27,96.09,106.18,95.88,103.15,5102290,96.09,106.18,95.88,103.15,5102290,0.0,1.0
2022-01-28,103.67,105.06,92.78,99.3,6934033,103.67,105.06,92.78,99.3,6934033,0.0,1.0
2022-01-31,113.49,114.97,104.89,104.89,4768048,113.49,114.97,104.89,104.89,4768048,0.0,1.0
2022-02-01,114.62,117.24,110.26,112.4,3997546,114.62,117.24,110.26,112.4,3997546,0.0,1.0
2022-02-02,104.17,116.27,102.81,116.18,3919570,104.17,116.27,102.81,116.18,3919570,0.0,1.0
2022-02-03,92.29,101.61,91.9601,100.23,6618378,92.29,101.61,91.9601,100.23,6618378,0.0,1.0
2022-02-04,98.49,101.34,93.09,93.53,4113949,98.49,101.34,93.09,93.53,4113949,0.0,1.0
2022-02-07,97.91,101.95,95.315,97.59,2854207,97.91,101.95,95.315,97.59,2854207,0.0,1.0
2022-02-08,100.51,101.18,94.8,95.29,2913350,100.51,101.18,94.8,95.29,2913350,0.0,1.0
2022-02-09,108.13,109.72,102.15,102.33,5295656,108.13,109.72,102.15,102.33,5295656,0.0,1.0
2022-02-10,97.81,105.8694,96.51,99.09,8779321,97.81,105.8694,96.51,99.09,8779321,0.0,1.0
2022-02-11,95.01,101.39,93.61,98.71,3382308,95.01,101.39,93.61,98.71,3382308,0.0,1.0
2022-02-14,97.11,99.6,94.75,95.44,3472519,97.11,99.6,94.75,95.44,3472519,0.0,1.0
2022-02-15,101.81,101.99,95.75,99.52,3766962,101.81,101.99,95.75,99.52,3766962,0.0,1.0
2022-02-16,94.89,100.205,93.55,99.79,11385319,94.89,100.205,93.55,99.79,11385319,0.0,1.0
2022-02-17,105.03,116.0,100.53,115.601,47405734,105.03,116.0,100.53,115.601,47405734,0.0,1.0
2022-02-18,96.21,105.39,95.93,101.05,12009974,96.21,105.39,95.93,101.05,12009974,0.0,1.0
2022-02-22,93.17,102.89,89.52,95.0,11609863,93.17,102.89,89.52,95.0,11609863,0.0,1.0
2022-02-23,90.55,96.1,89.3,94.17,5647619,90.55,96.1,89.3,94.17,5647619,0.0,1.0
2022-02-24,100.42,100.92,85.1769,86.88,6639000,100.42,100.92,85.1769,86.88,6639000,0.0,1.0
2022-02-25,100.34,100.9,94.2799,97.7,3638693,100.34,100.9,94.2799,97.7,3638693,0.0,1.0
2022-02-28,104.95,105.875,97.56,101.03,4230185,104.95,105.875,97.56,101.03,4230185,0.0,1.0
2022-03-01,102.43,105.05,100.4,103.99,3090273,102.43,105.05,100.4,103.99,3090273,0.0,1.0
2022-03-02,103.62,104.32,100.0,103.6,3297800,103.62,104.32,100.0,103.6,3297800,0.0,1.0
2022-03-03,101.68,105.15,99.81,102.4,4794931,101.68,105.15,99.81,102.4,4794931,0.0,1.0
2022-03-04,89.86,102.0,88.08,101.63,7376788,89.86,102.0,88.08,101.63,7376788,0.0,1.0
2022-03-07,79.86,93.21,79.11,92.73,7715959,79.86,93.21,79.11,92.73,7715959,0.0,1.0
2022-03-08,85.01,87.22,77.32,80.36,6802084,85.01,87.22,77.32,80.36,6802084,0.0,1.0
2022-03-09,91.84,93.61,86.96,86.96,4903551,91.84,93.61,86.96,86.96,4903551,0.0,1.0
2022-03-10,89.65,92.23,87.24,90.0,4838242,89.65,92.23,87.24,90.0,4838242,0.0,1.0
2022-03-11,86.97,94.7899,86.48,92.63,3621247,86.97,94.7899,86.48,92.63,3621247,0.0,1.0
2022-03-14,76.06,86.09,74.3201,84.9,9861229,76.06,86.09,74.3201,84.9,9861229,0.0,1.0
2022-03-15,79.77,80.77,76.0,76.02,6096031,79.77,80.77,76.0,76.02,6096031,0.0,1.0
2022-03-16,90.5,90.78,83.0,83.2,6035219,90.5,90.78,83.0,83.2,6035219,0.0,1.0
2022-03-17,96.09,96.825,87.88,88.2,5038399,96.09,96.825,87.88,88.2,5038399,0.0,1.0
2022-03-18,107.29,107.56,96.88,97.15,7882415,107.29,107.56,96.88,97.15,7882415,0.0,1.0
2022-03-21,107.1,108.4,102.37,103.24,5770066,107.1,108.4,102.37,103.24,5770066,0.0,1.0
2022-03-22,111.25,112.82,105.19,105.92,3803186,111.25,112.82,105.19,105.92,3803186,0.0,1.0
2022-03-23,114.34,116.81,107.1636,108.0,3635237,114.34,116.81,107.1636,108.0,3635237,0.0,1.0
2022-03-24,114.88,115.66,108.59,114.49,2935325,114.88,115.66,108.59,114.49,2935325,0.0,1.0
2022-03-25,105.29,114.045,104.17,113.94,5730728,105.29,114.045,104.17,113.94,5730728,0.0,1.0
2022-03-28,114.43,115.11,104.86,106.66,3364465,114.43,115.11,104.86,106.66,3364465,0.0,1.0
2022-03-29,123.55,125.11,115.46,116.85,5660320,123.55,125.11,115.46,116.85,5660320,0.0,1.0
2022-03-30,118.23,129.24,113.4,122.3,7445857,118.23,129.24,113.4,122.3,7445857,0.0,1.0
2022-03-31,117.19,120.3193,115.26,117.73,3022085,117.19,120.3193,115.26,117.73,3022085,0.0,1.0
2022-04-01,120.9,121.97,117.25,118.8,2627131,120.9,121.97,117.25,118.8,2627131,0.0,1.0
2022-04-04,127.21,130.2,121.96,122.56,3647925,127.21,130.2,121.96,122.56,3647925,0.0,1.0
2022-04-05,118.2,127.96,115.7,127.65,4723981,118.2,127.96,115.7,127.65,4723981,0.0,1.0
2022-04-06,113.6,115.19,106.59,115.19,3922702,113.6,115.19,106.59,115.19,3922702,0.0,1.0
2022-04-07,110.91,116.18,107.28,112.65,4238125,110.91,116.18,107.28,112.65,4238125,0.0,1.0
2022-04-08,106.42,111.88,105.31,109.0,3239135,106.42,111.88,105.31,109.0,3239135,0.0,1.0
2022-04-11,104.72,105.86,101.54,104.22,4886960,104.72,105.86,101.54,104.22,4886960,0.0,1.0
2022-04-12,104.42,112.75,103.78,107.74,2898196,104.42,112.75,103.78,107.74,2898196,0.0,1.0
2022-04-13,110.76,112.14,102.835,103.86,2747941,110.76,112.14,102.835,103.86,2747941,0.0,1.0
2022-04-14,109.31,112.48,107.82,109.91,2150431,109.31,112.48,107.82,109.91,2150431,0.0,1.0
2022-04-18,103.1,108.0,99.22,106.46,3513641,103.1,108.0,99.22,106.46,3513641,0.0,1.0
2022-04-19,106.51,108.49,101.0,103.1,2861527,106.51,108.49,101.0,103.1,2861527,0.0,1.0
2022-04-20,100.14,107.65,99.0501,107.65,4384697,100.14,107.65,99.0501,107.65,4384697,0.0,1.0
2022-04-21,91.95,103.5,91.16,101.86,5474660,91.95,103.5,91.16,101.86,5474660,0.0,1.0
2022-04-22,89.0,95.5,88.69,91.49,5625030,89.0,95.5,88.69,91.49,5625030,0.0,1.0
2022-04-25,91.25,93.1675,87.02,88.0,7969592,91.25,93.1675,87.02,88.0,7969592,0.0,1.0
2022-04-26,84.26,91.43,83.58,90.79,7233601,84.26,91.43,83.58,90.79,7233601,0.0,1.0
2022-04-27,82.22,87.85,81.34,84.47,3383887,82.22,87.85,81.34,84.47,3383887,0.0,1.0
2022-04-28,87.39,88.45,82.695,84.95,4837001,87.39,88.45,82.695,84.95,4837001,0.0,1.0
2022-04-29,81.43,89.73,81.27,84.63,3151516,81.43,89.73,81.27,84.63,3151516,0.0,1.0
2022-05-02,82.26,85.37,78.79,81.62,4814778,82.26,85.37,78.79,81.62,4814778,0.0,1.0
2022-05-03,79.18,83.46,78.84,81.39,3959094,79.18,83.46,78.84,81.39,3959094,0.0,1.0
2022-05-04,81.64,82.27,70.5,76.4,9903455,81.64,82.27,70.5,76.4,9903455,0.0,1.0
2022-05-05,73.15,78.43,70.04,78.12,11392625,73.15,78.43,70.04,78.12,11392625,0.0,1.0
2022-05-06,72.11,76.9999,63.11,72.56,19772380,72.11,76.9999,63.11,72.56,19772380,0.0,1.0
2022-05-09,64.18,71.7,63.32,69.02,10907043,64.18,71.7,63.32,69.02,10907043,0.0,1.0
2022-05-10,68.53,69.94,62.03,67.46,9452568,68.53,69.94,62.03,67.46,9452568,0.0,1.0
2022-05-11,59.51,69.08,58.39,66.23,9039267,59.51,69.08,58.39,66.23,9039267,0.0,1.0
2022-05-12,65.59,70.84,57.6,58.88,12163722,65.59,70.84,57.6,58.88,12163722,0.0,1.0
2022-05-13,73.71,76.5,68.46,70.28,9432109,73.71,76.5,68.46,70.28,9432109,0.0,1.0
2022-05-16,65.79,73.55,65.58,71.5,6334716,65.79,73.55,65.58,71.5,6334716,0.0,1.0
2022-05-17,69.38,71.17,67.43,69.02,6888205,69.38,71.17,67.43,69.02,6888205,0.0,1.0
2022-05-18,63.63,68.45,63.0,67.1,4192797,63.63,68.45,63.0,67.1,4192797,0.0,1.0
2022-05-19,66.95,69.0,61.22,64.0,7102981,66.95,69.0,61.22,64.0,7102981,0.0,1.0
2022-05-20,66.23,69.98,60.63,69.21,8879149,66.23,69.98,60.63,69.21,8879149,0.0,1.0
2022-05-23,67.81,67.955,63.15,65.0,4384892,67.81,67.955,63.15,65.0,4384892,0.0,1.0
2022-05-24,62.66,67.5,60.905,67.3,5180442,62.66,67.5,60.905,67.3,5180442,0.0,1.0
2022-05-25,68.48,69.49,61.36,61.36,5307757,68.48,69.49,61.36,61.36,5307757,0.0,1.0
2022-05-26,73.69,75.0,68.205,68.51,5184348,73.69,75.0,68.205,68.51,5184348,0.0,1.0
2022-05-27,78.09,79.1122,75.33,75.6,4755095,78.09,79.1122,75.33,75.6,4755095,0.0,1.0
2022-05-31,76.91,81.44,75.505,78.8,8812297,76.91,81.44,75.505,78.8,8812297,0.0,1.0
2022-06-01,71.95,77.44,69.7,77.2,8704893,71.95,77.44,69.7,77.2,8704893,0.0,1.0
2022-06-02,72.97,73.08,67.74,70.2,8604170,72.97,73.08,67.74,70.2,8604170,0.0,1.0
2022-06-03,68.04,71.1146,66.65,68.9,5572502,68.04,71.1146,66.65,68.9,5572502,0.0,1.0
2022-06-06,69.95,71.625,67.8,70.6,5235436,69.95,71.625,67.8,70.6,5235436,0.0,1.0
2022-06-07,69.93,70.225,67.72,68.5,4130611,69.93,70.225,67.72,68.5,4130611,0.0,1.0
2022-06-08,73.79,74.7399,69.25,70.0,6005136,73.79,74.7399,69.25,70.0,6005136,0.0,1.0
2022-06-09,68.65,72.47,68.24,72.05,5552469,68.65,72.47,68.24,72.05,5552469,0.0,1.0
2022-06-10,62.18,66.75,61.2301,66.28,6786012,62.18,66.75,61.2301,66.28,6786012,0.0,1.0
2022-06-13,58.38,60.22,57.96,58.57,5614433,58.38,60.22,57.96,58.57,5614433,0.0,1.0
2022-06-14,58.46,60.29,57.31,58.7,4937745,58.46,60.29,57.31,58.7,4937745,0.0,1.0
2022-06-15,63.62,64.71,59.24,59.24,6286456,63.62,64.71,59.24,59.24,6286456,0.0,1.0
2022-06-16,58.38,60.4973,56.67,59.82,6051924,58.38,60.4973,56.67,59.82,6051924,0.0,1.0
2022-06-17,61.69,62.8,58.1,58.1,7727942,61.69,62.8,58.1,58.1,7727942,0.0,1.0
2022-06-21,63.07,66.03,62.81,62.82,4531469,63.07,66.03,62.81,62.82,4531469,0.0,1.0
2022-06-22,65.15,66.8,61.64,62.0,5858684,65.15,66.8,61.64,62.0,5858684,0.0,1.0
2022-06-23,70.27,70.64,65.04,66.12,4250597,70.27,70.64,65.04,66.12,4250597,0.0,1.0
2022-06-24,74.11,74.88,70.76,72.0,9848777,74.11,74.88,70.76,72.0,9848777,0.0,1.0
2022-06-27,71.2,74.64,70.07,74.25,3443914,71.2,74.64,70.07,74.25,3443914,0.0,1.0
2022-06-28,67.45,73.05,67.18,71.24,3412337,67.45,73.05,67.18,71.24,3412337,0.0,1.0
2022-06-29,67.42,68.07,64.58,66.07,2905993,67.42,68.07,64.58,66.07,2905993,0.0,1.0
2022-06-30,64.17,66.71,60.52,66.32,5383296,64.17,66.71,60.52,66.32,5383296,0.0,1.0
2022-07-01,67.95,69.33,65.05,65.05,4234384,67.95,69.33,65.05,65.05,4234384,0.0,1.0
2022-07-05,74.9,75.06,65.69,66.22,6570408,74.9,75.06,65.69,66.22,6570408,0.0,1.0
2022-07-06,69.36,70.0,66.84,67.79,14984007,69.36,70.0,66.84,67.79,14984007,0.0,1.0
2022-07-07,76.0,76.0,68.18,69.33,6479645,76.0,76.0,68.18,69.33,6479645,0.0,1.0
2022-07-08,74.96,77.415,72.56,74.2,4922182,74.96,77.415,72.56,74.2,4922182,0.0,1.0
2022-07-11,71.32,74.59,70.74,74.19,3599342,71.32,74.59,70.74,74.19,3599342,0.0,1.0
2022-07-12,71.13,73.92,70.4,72.08,2947648,71.13,73.92,70.4,72.08,2947648,0.0,1.0
2022-07-13,71.74,74.2,68.01,68.35,3848096,71.74,74.2,68.01,68.35,3848096,0.0,1.0
2022-07-14,69.33,71.675,68.34,71.24,4480331,69.33,71.675,68.34,71.24,4480331,0.0,1.0
2022-07-15,70.1,71.5,67.68,71.4,3614145,70.1,71.5,67.68,71.4,3614145,0.0,1.0
2022-07-18,72.44,75.8,71.7376,71.78,4701092,72.44,75.8,71.7376,71.78,4701092,0.0,1.0
2022-07-19,73.74,75.115,72.35,74.0,3212287,73.74,75.115,72.35,74.0,3212287,0.0,1.0
2022-07-20,77.17,78.2,72.21,75.05,4617290,77.17,78.2,72.21,75.05,4617290,0.0,1.0
2022-07-21,77.61,77.81,73.88,76.4,5054012,77.61,77.81,73.88,76.4,5054012,0.0,1.0
2022-07-22,73.45,79.37,72.05,79.01,5978236,73.45,79.37,72.05,79.01,5978236,0.0,1.0
2022-07-25,71.76,73.23,70.35,73.12,2845942,71.76,73.23,70.35,73.12,2845942,0.0,1.0
2022-07-26,68.7,70.27,67.13,70.01,3495564,68.7,70.27,67.13,70.01,3495564,0.0,1.0
2022-07-27,71.42,71.99,68.45,70.76,3458909,71.42,71.99,68.45,70.76,3458909,0.0,1.0
2022-07-28,70.07,71.72,66.63,71.0,5753701,70.07,71.72,66.63,71.0,5753701,0.0,1.0
2022-07-29,69.75,70.53,68.02,68.62,4292293,69.75,70.53,68.02,68.62,4292293,0.0,1.0
2022-08-01,72.03,72.31,66.71,68.4,4976434,72.03,72.31,66.71,68.4,4976434,0.0,1.0
2022-08-02,75.74,77.64,74.091,74.32,7062935,75.74,77.64,74.091,74.32,7062935,0.0,1.0
2022-08-03,79.5,80.0,76.6785,77.0,7598652,79.5,80.0,76.6785,77.0,7598652,0.0,1.0
2022-08-04,81.36,82.39,78.905,80.95,10185461,81.36,82.39,78.905,80.95,10185461,0.0,1.0
2022-08-05,80.29,87.0,79.5,84.16,18313019,80.29,87.0,79.5,84.16,18313019,0.0,1.0
2022-08-08,75.54,83.86,74.87,81.04,8730798,75.54,83.86,74.87,81.04,8730798,0.0,1.0
2022-08-09,73.03,74.51,70.46,74.4,6710000,73.03,74.51,70.46,74.4,6710000,0.0,1.0
2022-08-10,80.6,81.3,75.76,76.24,8835669,80.6,81.3,75.76,76.24,8835669,0.0,1.0
2022-08-11,77.89,84.19,77.53,81.64,5567907,77.89,84.19,77.53,81.64,5567907,0.0,1.0
2022-08-12,77.37,78.8999,76.0949,77.81,6688523,77.37,78.8999,76.0949,77.81,6688523,0.0,1.0
2022-08-15,77.76,78.69,76.32,76.44,3074360,77.76,78.69,76.32,76.44,3074360,0.0,1.0
2022-08-16,73.57,77.44,73.3,77.4,5376957,73.57,77.44,73.3,77.4,5376957,0.0,1.0
2022-08-17,68.18,72.03,67.36,72.03,8518676,68.18,72.03,67.36,72.03,8518676,0.0,1.0
2022-08-18,66.7,68.1299,66.09,67.57,3739993,66.7,68.1299,66.09,67.57,3739993,0.0,1.0
2022-08-19,64.99,65.58,62.7,64.27,5561335,64.99,65.58,62.7,64.27,5561335,0.0,1.0
2022-08-22,63.33,65.62,62.1,64.05,6974268,63.33,65.62,62.1,64.05,6974268,0.0,1.0
2022-08-23,63.62,65.6,63.18,64.14,3417477,63.62,65.6,63.18,64.14,3417477,0.0,1.0
2022-08-24,64.12,65.9,63.0,63.38,3742227,64.12,65.9,63.0,63.38,3742227,0.0,1.0
2022-08-25,64.95,65.3899,63.38,65.22,2805500,64.95,65.3899,63.38,65.22,2805500,0.0,1.0
2022-08-26,61.66,65.5889,60.9,64.81,3524094,61.66,65.5889,60.9,64.81,3524094,0.0,1.0
2022-08-29,60.56,64.0,60.0,60.59,6713503,60.56,64.0,60.0,60.59,6713503,0.0,1.0
2022-08-30,61.42,62.66,59.61,61.99,3709895,61.42,62.66,59.61,61.99,3709895,0.0,1.0
2022-08-31,59.9,62.36,59.48,62.0,4312980,59.9,62.36,59.48,62.0,4312980,0.0,1.0
2022-09-01,58.88,59.6582,56.6,58.8,4092841,58.88,59.6582,56.6,58.8,4092841,0.0,1.0
2022-09-02,58.23,60.43,57.72,60.0,4358140,58.23,60.43,57.72,60.0,4358140,0.0,1.0
2022-09-06,58.23,58.86,56.95,58.26,5670760,58.23,58.86,56.95,58.26,5670760,0.0,1.0
2022-09-07,59.12,59.3,57.25,57.79,5962932,59.12,59.3,57.25,57.79,5962932,0.0,1.0
2022-09-08,59.33,60.78,57.5,57.5,4480256,59.33,60.78,57.5,57.5,4480256,0.0,1.0
2022-09-09,64.31,65.135,59.83,60.0,8181988,64.31,65.135,59.83,60.0,8181988,0.0,1.0
2022-09-12,65.87,65.96,63.85,64.78,5924669,65.87,65.96,63.85,64.78,5924669,0.0,1.0
2022-09-13,62.07,63.05,60.52,62.056,6081718,62.07,63.05,60.52,62.056,6081718,0.0,1.0
2022-09-14,64.53,64.65,61.33,61.51,6238522,64.53,64.65,61.33,61.51,6238522,0.0,1.0
2022-09-15,64.41,68.16,63.95,64.33,6780601,64.41,68.16,63.95,64.33,6780601,0.0,1.0
2022-09-16,59.13,62.56,59.11,61.69,11409291,59.13,62.56,59.11,61.69,11409291,0.0,1.0
2022-09-19,58.88,59.34,56.9137,58.45,6236351,58.88,59.34,56.9137,58.45,6236351,0.0,1.0
2022-09-20,57.66,59.54,57.57,58.25,5366649,57.66,59.54,57.57,58.25,5366649,0.0,1.0
2022-09-21,57.17,60.39,57.1,57.8,3133452,57.17,60.39,57.1,57.8,3133452,0.0,1.0
2022-09-22,54.0,57.51,53.73,56.79,4407349,54.0,57.51,53.73,56.79,4407349,0.0,1.0
2022-09-23,52.01,53.53,50.54,52.82,5105149,52.01,53.53,50.54,52.82,5105149,0.0,1.0
2022-09-26,50.73,53.43,50.44,51.52,4106572,50.73,53.43,50.44,51.52,4106572,0.0,1.0
2022-09-27,51.15,53.18,50.2001,52.34,3112489,51.15,53.18,50.2001,52.34,3112489,0.0,1.0
2022-09-28,52.7,53.04,51.01,51.22,2850786,52.7,53.04,51.01,51.22,2850786,0.0,1.0
2022-09-29,49.84,51.56,48.94,51.07,3112021,49.84,51.56,48.94,51.07,3112021,0.0,1.0
2022-09-30,49.45,51.435,49.3867,49.44,3223163,49.45,51.435,49.3867,49.44,3223163,0.0,1.0
2022-10-03,50.52,51.37,47.52,49.73,5868785,50.52,51.37,47.52,49.73,5868785,0.0,1.0
2022-10-04,54.16,54.73,52.18,52.44,4934259,54.16,54.73,52.18,52.44,4934259,0.0,1.0
2022-10-05,52.99,53.7,50.81,52.5,4652946,52.99,53.7,50.81,52.5,4652946,0.0,1.0
2022-10-06,52.99,54.06,51.79,53.27,2384451,52.99,54.06,51.79,53.27,2384451,0.0,1.0
2022-10-07,49.39,51.35,48.86,51.09,3503011,49.39,51.35,48.86,51.09,3503011,0.0,1.0
2022-10-10,47.71,49.8,46.56,49.6,4774249,47.71,49.8,46.56,49.6,4774249,0.0,1.0
2022-10-11,44.85,46.72,41.77,44.75,14080845,44.85,46.72,41.77,44.75,14080845,0.0,1.0
2022-10-12,46.72,47.17,44.35,44.85,5706588,46.72,47.17,44.35,44.85,5706588,0.0,1.0
2022-10-13,45.91,47.32,43.11,44.0,8569424,45.91,47.32,43.11,44.0,8569424,0.0,1.0
2022-10-14,43.06,47.4,43.05,47.0,4773459,43.06,47.4,43.05,47.0,4773459,0.0,1.0
2022-10-17,45.71,46.71,44.43,44.43,4325038,45.71,46.71,44.43,44.43,4325038,0.0,1.0
2022-10-18,46.9,48.76,45.855,47.4,4277539,46.9,48.76,45.855,47.4,4277539,0.0,1.0
2022-10-19,45.78,46.34,44.56,45.5,4134198,45.78,46.34,44.56,45.5,4134198,0.0,1.0
2022-10-20,45.53,47.93,45.385,46.13,4208523,45.53,47.93,45.385,46.13,4208523,0.0,1.0
2022-10-21,45.23,45.33,43.42,44.86,4633228,45.23,45.33,43.42,44.86,4633228,0.0,1.0
2022-10-24,44.43,44.96,41.365,44.6,4199741,44.43,44.96,41.365,44.6,4199741,0.0,1.0
2022-10-25,47.46,47.6,44.44,44.87,3317670,47.46,47.6,44.44,44.87,3317670,0.0,1.0
2022-10-26,47.23,49.515,46.35,46.84,3388413,47.23,49.515,46.35,46.84,3388413,0.0,1.0
2022-10-27,46.34,48.32,45.86,47.41,3611003,46.34,48.32,45.86,47.41,3611003,0.0,1.0
2022-10-28,47.06,47.71,44.54,45.31,6721133,47.06,47.71,44.54,45.31,6721133,0.0,1.0
2022-10-31,43.53,45.64,42.18,45.42,13377669,43.53,45.64,42.18,45.42,13377669,0.0,1.0
2022-11-01,45.1,47.6,44.54,46.5,9471707,45.1,47.6,44.54,46.5,9471707,0.0,1.0
2022-11-02,45.12,47.36,44.54,44.57,6873693,45.12,47.36,44.54,44.57,6873693,0.0,1.0
2022-11-03,47.61,48.02,44.5,44.75,11893158,47.61,48.02,44.5,44.75,11893158,0.0,1.0
2022-11-04,51.57,56.98,48.31,54.22,20529790,51.57,56.98,48.31,54.22,20529790,0.0,1.0
2022-11-07,52.1,54.56,50.95,53.45,8817267,52.1,54.56,50.95,53.45,8817267,0.0,1.0
2022-11-08,54.53,56.47,51.295,52.22,8747472,54.53,56.47,51.295,52.22,8747472,0.0,1.0
2022-11-09,53.25,54.4006,51.87,53.48,5146791,53.25,54.4006,51.87,53.48,5146791,0.0,1.0
2022-11-10,59.46,60.5,57.0,58.04,7144041,59.46,60.5,57.0,58.04,7144041,0.0,1.0
2022-11-11,62.99,64.26,58.5,60.51,7672632,62.99,64.26,58.5,60.51,7672632,0.0,1.0
2022-11-14,62.02,63.79,60.12,61.88,6399141,62.02,63.79,60.12,61.88,6399141,0.0,1.0
2022-11-15,63.38,65.49,61.89,64.8,6138816,63.38,65.49,61.89,64.8,6138816,0.0,1.0
2022-11-16,60.78,62.23,60.45,61.41,5031046,60.78,62.23,60.45,61.41,5031046,0.0,1.0
2022-11-17,58.7,60.25,58.07,58.83,4286038,58.7,60.25,58.07,58.83,4286038,0.0,1.0
2022-11-18,58.29,60.06,56.77,60.05,3139640,58.29,60.06,56.77,60.05,3139640,0.0,1.0
2022-11-21,55.27,57.105,54.5,56.7,5533608,55.27,57.105,54.5,56.7,5533608,0.0,1.0
2022-11-22,53.95,55.745,53.0302,55.31,3635775,53.95,55.745,53.0302,55.31,3635775,0.0,1.0
2022-11-23,56.58,57.09,53.69,54.61,3963085,56.58,57.09,53.69,54.61,3963085,0.0,1.0
2022-11-25,55.47,56.44,55.14,55.69,1308322,55.47,56.44,55.14,55.69,1308322,0.0,1.0
2022-11-28,54.65,57.08,54.44,55.0,4708104,54.65,57.08,54.44,55.0,4708104,0.0,1.0
2022-11-29,53.34,55.54,53.24,55.31,2805369,53.34,55.54,53.24,55.31,2805369,0.0,1.0
2022-11-30,58.25,58.64,54.76,55.3,7911218,58.25,58.64,54.76,55.3,7911218,0.0,1.0
2022-12-01,57.12,59.94,56.57,57.92,4221964,57.12,59.94,56.57,57.92,4221964,0.0,1.0
2022-12-02,55.19,56.22,52.62,53.01,4720199,55.19,56.22,52.62,53.01,4720199,0.0,1.0
2022-12-05,53.23,54.99,52.95,54.85,3695727,53.23,54.99,52.95,54.85,3695727,0.0,1.0
2022-12-06,52.71,53.97,51.83,52.91,5475264,52.71,53.97,51.83,52.91,5475264,0.0,1.0
2022-12-07,53.62,53.96,51.53,52.0,3606684,53.62,53.96,51.53,52.0,3606684,0.0,1.0
2022-12-08,54.01,55.25,53.4413,54.16,3957717,54.01,55.25,53.4413,54.16,3957717,0.0,1.0
2022-12-09,55.27,55.54,52.82,53.26,3360828,55.27,55.54,52.82,53.26,3360828,0.0,1.0
2022-12-12,58.02,58.06,55.3,55.59,5319007,58.02,58.06,55.3,55.59,5319007,0.0,1.0
2022-12-13,58.24,62.32,56.97,61.21,6198735,58.24,62.32,56.97,61.21,6198735,0.0,1.0
2022-12-14,58.5,59.0499,56.89,58.0,4133228,58.5,59.0499,56.89,58.0,4133228,0.0,1.0
2022-12-15,55.25,58.0,54.38,57.5,5287240,55.25,58.0,54.38,57.5,5287240,0.0,1.0
2022-12-16,52.52,55.15,51.72,55.05,6140832,52.52,55.15,51.72,55.05,6140832,0.0,1.0
2022-12-19,51.44,53.74,51.13,52.79,4111087,51.44,53.74,51.13,52.79,4111087,0.0,1.0
2022-12-20,51.33,52.57,50.1682,51.03,3402292,51.33,52.57,50.1682,51.03,3402292,0.0,1.0
2022-12-21,52.92,53.93,51.725,52.0,3964891,52.92,53.93,51.725,52.0,3964891,0.0,1.0
2022-12-22,51.36,52.04,49.7,52.0,3021330,51.36,52.04,49.7,52.0,3021330,0.0,1.0
2022-12-23,50.69,51.23,49.755,50.97,2406118,50.69,51.23,49.755,50.97,2406118,0.0,1.0
2022-12-27,48.43,50.02,47.84,50.0,3461841,48.43,50.02,47.84,50.0,3461841,0.0,1.0
2022-12-28,46.85,48.5599,46.82,48.01,2579993,46.85,48.5599,46.82,48.01,2579993,0.0,1.0
2022-12-29,49.58,49.75,46.32,47.25,4235735,49.58,49.75,46.32,47.25,4235735,0.0,1.0
2022-12-30,48.82,49.27,47.97,48.19,3193295,48.82,49.27,47.97,48.19,3193295,0.0,1.0
2023-01-03,48.36,51.08,47.825,49.98,3684821,48.36,51.08,47.825,49.98,3684821,0.0,1.0
2023-01-04,48.93,50.19,47.72,49.35,2874052,48.93,50.19,47.72,49.35,2874052,0.0,1.0
2023-01-05,47.13,48.25,46.8,48.17,3653216,47.13,48.25,46.8,48.17,3653216,0.0,1.0
2023-01-06,48.0,48.35,45.932,47.32,3803090,48.0,48.35,45.932,47.32,3803090,0.0,1.0
2023-01-09,48.05,49.74,46.25,46.5,8097507,48.05,49.74,46.25,46.5,8097507,0.0,1.0
2023-01-10,48.04,48.8804,46.49,47.73,3850606,48.04,48.8804,46.49,47.73,3850606,0.0,1.0
2023-01-11,51.8,51.928,48.27,49.0,6348704,51.8,51.928,48.27,49.0,6348704,0.0,1.0
2023-01-12,52.03,53.28,49.45,53.0,3714130,52.03,53.28,49.45,53.0,3714130,0.0,1.0
2023-01-13,52.34,52.91,50.58,50.75,2712196,52.34,52.91,50.58,50.75,2712196,0.0,1.0
2023-01-17,54.47,55.53,52.145,53.09,4506144,54.47,55.53,52.145,53.09,4506144,0.0,1.0
2023-01-18,55.31,57.53,55.0401,55.53,5267159,55.31,57.53,55.0401,55.53,5267159,0.0,1.0
2023-01-19,54.65,55.155,53.01,54.07,2996588,54.65,55.155,53.01,54.07,2996588,0.0,1.0
2023-01-20,58.02,58.05,55.49,55.57,3025579,58.02,58.05,55.49,55.57,3025579,0.0,1.0
2023-01-23,60.59,60.9,57.95,58.47,4495462,60.59,60.9,57.95,58.47,4495462,0.0,1.0
2023-01-24,59.53,61.1799,59.23,60.0,2354388,59.53,61.1799,59.23,60.0,2354388,0.0,1.0
2023-01-25,59.53,59.73,56.47,57.43,2524572,59.53,59.73,56.47,57.43,2524572,0.0,1.0
2023-01-26,56.95,62.05,56.83,61.49,4694346,56.95,62.05,56.83,61.49,4694346,0.0,1.0
2023-01-27,58.63,59.53,55.95,56.64,5283772,58.63,59.53,55.95,56.64,5283772,0.0,1.0
2023-01-30,56.56,58.505,56.22,57.55,3650047,56.56,58.505,56.22,57.55,3650047,0.0,1.0
2023-01-31,57.92,58.0,56.02,56.79,3099267,57.92,58.0,56.02,56.79,3099267,0.0,1.0
2023-02-01,58.91,59.535,56.01,57.45,5430546,58.91,59.535,56.01,57.45,5430546,0.0,1.0
2023-02-02,63.81,65.35,61.27,62.0,5720385,63.81,65.35,61.27,62.0,5720385,0.0,1.0
2023-02-03,59.04,62.02,58.89,60.18,5835293,59.04,62.02,58.89,60.18,5835293,0.0,1.0
2023-02-06,59.68,59.9,58.01,58.02,2737782,59.68,59.9,58.01,58.02,2737782,0.0,1.0
2023-02-07,60.02,60.39,57.8,59.63,3816200,60.02,60.39,57.8,59.63,3816200,0.0,1.0
2023-02-08,62.38,65.69,61.7,62.98,7901021,62.38,65.69,61.7,62.98,7901021,0.0,1.0
2023-02-09,61.85,64.61,61.12,62.76,5387419,61.85,64.61,61.12,62.76,5387419,0.0,1.0
2023-02-10,57.72,60.3,56.79,59.97,5370821,57.72,60.3,56.79,59.97,5370821,0.0,1.0
2023-02-13,59.29,59.57,57.45,58.05,3824879,59.29,59.57,57.45,58.05,3824879,0.0,1.0
2023-02-14,61.61,62.11,57.845,58.59,3976603,61.61,62.11,57.845,58.59,3976603,0.0,1.0
2023-02-15,68.18,68.4,62.6801,63.24,8682033,68.18,68.4,62.6801,63.24,8682033,0.0,1.0
2023-02-16,66.89,70.13,65.72,66.85,14708234,66.89,70.13,65.72,66.85,14708234,0.0,1.0
2023-02-17,61.81,70.05,60.42,69.78,23601408,61.81,70.05,60.42,69.78,23601408,0.0,1.0
2023-02-21,58.06,60.86,57.22,59.97,10352486,58.06,60.86,57.22,59.97,10352486,0.0,1.0
2023-02-22,57.89,59.73,56.96,58.26,6327614,57.89,59.73,56.96,58.26,6327614,0.0,1.0
2023-02-23,56.57,58.4,55.05,58.3,5545270,56.57,58.4,55.05,58.3,5545270,0.0,1.0
2023-02-24,55.09,55.45,53.4914,54.89,4971573,55.09,55.45,53.4914,54.89,4971573,0.0,1.0
2023-02-27,54.19,55.4455,53.78,55.28,6040526,54.19,55.4455,53.78,55.28,6040526,0.0,1.0
2023-02-28,54.66,55.21,53.81,54.46,4054920,54.66,55.21,53.81,54.46,4054920,0.0,1.0
2023-03-01,53.92,55.13,53.62,54.59,2695988,53.92,55.13,53.62,54.59,2695988,0.0,1.0
2023-03-02,55.28,55.35,52.6,52.86,3189008,55.28,55.35,52.6,52.86,3189008,0.0,1.0
2023-03-03,57.34,57.38,55.42,55.79,3041560,57.34,57.38,55.42,55.79,3041560,0.0,1.0
2023-03-06,55.95,57.7799,55.81,57.52,3148134,55.95,57.7799,55.81,57.52,3148134,0.0,1.0
2023-03-07,58.16,59.7,55.56,55.68,7913190,58.16,59.7,55.56,55.68,7913190,0.0,1.0
2023-03-08,58.2,58.7399,56.83,57.2,5218700,58.2,58.7399,56.83,57.2,5218700,0.0,1.0
2023-03-09,55.28,59.46,55.07,57.61,4523146,55.28,59.46,55.07,57.61,4523146,0.0,1.0
2023-03-10,53.23,55.64,52.67,55.29,5145890,53.23,55.64,52.67,55.29,5145890,0.0,1.0
2023-03-13,53.8,55.5,51.5,52.43,4896229,53.8,55.5,51.5,52.43,4896229,0.0,1.0
2023-03-14,56.99,58.45,56.4,57.04,5343983,56.99,58.45,56.4,57.04,5343983,0.0,1.0
2023-03-15,58.47,58.6156,55.75,56.04,5420540,58.47,58.6156,55.75,56.04,5420540,0.0,1.0
2023-03-16,60.73,61.05,58.17,58.34,4881311,60.73,61.05,58.17,58.34,4881311,0.0,1.0
2023-03-17,59.64,61.78,59.33,61.09,4734294,59.64,61.78,59.33,61.09,4734294,0.0,1.0
2023-03-20,59.32,59.71,58.14,59.0,3184822,59.32,59.71,58.14,59.0,3184822,0.0,1.0
2023-03-21,60.37,60.9398,59.565,60.08,3215934,60.37,60.9398,59.565,60.08,3215934,0.0,1.0
2023-03-22,59.12,61.5414,59.01,60.91,3065774,59.12,61.5414,59.01,60.91,3065774,0.0,1.0
2023-03-23,60.31,61.99,59.56,60.36,2995433,60.31,61.99,59.56,60.36,2995433,0.0,1.0
2023-03-24,60.67,60.79,59.22,60.35,2645195,60.67,60.79,59.22,60.35,2645195,0.0,1.0
2023-03-27,59.9,61.54,59.73,61.41,2537798,59.9,61.54,59.73,61.41,2537798,0.0,1.0
2023-03-28,59.04,60.15,58.69,59.72,2934991,59.04,60.15,58.69,59.72,2934991,0.0,1.0
2023-03-29,59.86,60.93,59.17,59.92,2235926,59.86,60.93,59.17,59.92,2235926,0.0,1.0
2023-03-30,61.78,62.26,60.81,61.09,3083461,61.78,62.26,60.81,61.09,3083461,0.0,1.0
2023-03-31,63.56,64.465,61.4,61.83,4530421,63.56,64.465,61.4,61.83,4530421,0.0,1.0
2023-04-03,63.94,64.21,62.33,62.5,2820195,63.94,64.21,62.33,62.5,2820195,0.0,1.0
2023-04-04,63.34,65.145,63.21,64.4,2156124,63.34,65.145,63.21,64.4,2156124,0.0,1.0
2023-04-05,60.86,62.89,59.39,62.79,4330447,60.86,62.89,59.39,62.79,4330447,0.0,1.0
2023-04-06,60.68,60.86,58.28,60.33,2890659,60.68,60.86,58.28,60.33,2890659,0.0,1.0
2023-04-10,61.58,61.79,58.74,59.52,3102385,61.58,61.79,58.74,59.52,3102385,0.0,1.0
2023-04-11,62.92,63.265,61.48,61.52,2860125,62.92,63.265,61.48,61.52,2860125,0.0,1.0
2023-04-12,60.1,65.12,59.71,64.33,3395318,60.1,65.12,59.71,64.33,3395318,0.0,1.0
2023-04-13,61.45,62.68,60.4,60.98,3244207,61.45,62.68,60.4,60.98,3244207,0.0,1.0
2023-04-14,61.72,62.08,60.6146,60.95,1992100,61.72,62.08,60.6146,60.95,1992100,0.0,1.0
2023-04-17,60.62,62.22,60.53,61.62,2889267,60.62,62.22,60.53,61.62,2889267,0.0,1.0
2023-04-18,62.39,62.43,60.83,61.5,3549840,62.39,62.43,60.83,61.5,3549840,0.0,1.0
2023-04-19,61.73,62.415,60.6201,61.42,3050005,61.73,62.415,60.6201,61.42,3050005,0.0,1.0
2023-04-20,59.56,60.97,59.51,60.55,2320068,59.56,60.97,59.51,60.55,2320068,0.0,1.0
2023-04-21,61.29,61.29,58.54,59.67,2608045,61.29,61.29,58.54,59.67,2608045,0.0,1.0
2023-04-24,59.88,62.12,59.28,61.64,1958187,59.88,62.12,59.28,61.64,1958187,0.0,1.0
2023-04-25,56.82,59.3186,56.59,58.98,3544148,56.82,59.3186,56.59,58.98,3544148,0.0,1.0
2023-04-26,57.5,58.47,56.96,57.72,4939153,57.5,58.47,56.96,57.72,4939153,0.0,1.0
2023-04-27,58.42,59.27,57.86,58.44,1802105,58.42,59.27,57.86,58.44,1802105,0.0,1.0
2023-04-28,61.19,61.25,57.39,58.06,3234521,61.19,61.25,57.39,58.06,3234521,0.0,1.0
2023-05-01,62.2,62.875,60.45,60.93,4179070,62.2,62.875,60.45,60.93,4179070,0.0,1.0
2023-05-02,61.62,64.23,60.92,63.5,4656518,61.62,64.23,60.92,63.5,4656518,0.0,1.0
2023-05-03,62.36,63.88,61.28,61.72,2989869,62.36,63.88,61.28,61.72,2989869,0.0,1.0
2023-05-04,62.83,63.67,62.27,62.62,5980760,62.83,63.67,62.27,62.62,5980760,0.0,1.0
2023-05-05,62.9,65.31,60.36,65.0,9165424,62.9,65.31,60.36,65.0,9165424,0.0,1.0
2023-05-08,66.77,67.27,62.9,62.9,6387193,66.77,67.27,62.9,62.9,6387193,0.0,1.0
2023-05-09,67.3,69.28,65.87,66.46,6875351,67.3,69.28,65.87,66.46,6875351,0.0,1.0
2023-05-10,68.76,69.34,66.44,68.24,5811939,68.76,69.34,66.44,68.24,5811939,0.0,1.0
2023-05-11,67.22,68.96,67.09,68.94,3140526,67.22,68.96,67.09,68.94,3140526,0.0,1.0
2023-05-12,65.87,67.645,65.24,67.25,2741338,65.87,67.645,65.24,67.25,2741338,0.0,1.0
2023-05-15,66.2,67.07,65.56,66.27,2411148,66.2,67.07,65.56,66.27,2411148,0.0,1.0
2023-05-16,64.18,65.81,63.73,65.55,3532244,64.18,65.81,63.73,65.55,3532244,0.0,1.0
2023-05-17,65.22,65.73,63.73,64.0,2251551,65.22,65.73,63.73,64.0,2251551,0.0,1.0
2023-05-18,66.97,67.495,64.73,65.0,3054381,66.97,67.495,64.73,65.0,3054381,0.0,1.0
2023-05-19,66.98,67.0754,65.81,67.06,2031590,66.98,67.0754,65.81,67.06,2031590,0.0,1.0
2023-05-22,65.63,67.88,63.63,66.56,6574286,65.63,67.88,63.63,66.56,6574286,0.0,1.0
2023-05-23,66.03,67.3,64.65,64.78,2734890,66.03,67.3,64.65,64.78,2734890,0.0,1.0
2023-05-24,66.0,67.31,65.3,65.36,2897431,66.0,67.31,65.3,65.36,2897431,0.0,1.0
2023-05-25,66.5,67.42,65.76,66.98,2764707,66.5,67.42,65.76,66.98,2764707,0.0,1.0
2023-05-26,67.44,68.43,66.5,66.68,2286793,67.44,68.43,66.5,66.68,2286793,0.0,1.0
2023-05-30,64.94,68.34,64.68,68.34,3414587,64.94,68.34,64.68,68.34,3414587,0.0,1.0
2023-05-31,65.29,65.4,62.83,64.01,4611640,65.29,65.4,62.83,64.01,4611640,0.0,1.0
2023-06-01,67.57,69.09,64.59,64.83,4190198,67.57,69.09,64.59,64.83,4190198,0.0,1.0
2023-06-02,67.88,69.96,67.48,69.0,2814592,67.88,69.96,67.48,69.0,2814592,0.0,1.0
2023-06-05,69.35,69.8535,67.66,67.66,2985671,69.35,69.8535,67.66,67.66,2985671,0.0,1.0
2023-06-06,71.19,71.76,67.95,68.76,3649855,71.19,71.76,67.95,68.76,3649855,0.0,1.0
2023-06-07,70.15,71.42,68.71,71.42,4064144,70.15,71.42,68.71,71.42,4064144,0.0,1.0
2023-06-08,69.97,71.39,69.0,69.17,2521234,69.97,71.39,69.0,69.17,2521234,0.0,1.0
2023-06-09,71.78,72.44,69.68,70.23,4903338,71.78,72.44,69.68,70.23,4903338,0.0,1.0
2023-06-12,72.37,72.72,70.6584,72.0,2864688,72.37,72.72,70.6584,72.0,2864688,0.0,1.0
2023-06-13,73.16,73.6,71.14,73.38,2284172,73.16,73.6,71.14,73.38,2284172,0.0,1.0
2023-06-14,71.5,72.02,70.39,72.02,3149870,71.5,72.02,70.39,72.02,3149870,0.0,1.0
2023-06-15,71.76,73.08,70.69,71.14,2721765,71.76,73.08,70.69,71.14,2721765,0.0,1.0
2023-06-16,73.26,73.56,71.76,72.37,3658225,73.26,73.56,71.76,72.37,3658225,0.0,1.0
2023-06-20,73.0,73.335,71.67,72.11,2840506,73.0,73.335,71.67,72.11,2840506,0.0,1.0
2023-06-21,72.91,73.815,71.85,72.98,2820115,72.91,73.815,71.85,72.98,2820115,0.0,1.0
2023-06-22,72.77,73.87,72.25,72.79,2564357,72.77,73.87,72.25,72.79,2564357,0.0,1.0
2023-06-23,72.64,73.26,71.22,72.05,6262485,72.64,73.26,71.22,72.05,6262485,0.0,1.0
2023-06-26,73.58,75.15,72.04,72.09,2983878,73.58,75.15,72.04,72.09,2983878,0.0,1.0
2023-06-27,74.76,74.87,73.13,74.47,2625376,74.76,74.87,73.13,74.47,2625376,0.0,1.0
2023-06-28,76.49,77.235,74.8,74.87,3118955,76.49,77.235,74.8,74.87,3118955,0.0,1.0
2023-06-29,75.45,76.64,74.99,76.39,1817911,75.45,76.64,74.99,76.39,1817911,0.0,1.0
2023-06-30,76.42,77.8,76.22,76.67,2645094,76.42,77.8,76.22,76.67,2645094,0.0,1.0
2023-07-03,78.71,78.76,76.74,76.74,1750078,78.71,78.76,76.74,76.74,1750078,0.0,1.0
2023-07-05,79.07,79.18,77.65,78.42,1922648,79.07,79.18,77.65,78.42,1922648,0.0,1.0
2023-07-06,76.99,78.5299,75.065,77.67,3745896,76.99,78.5299,75.065,77.67,3745896,0.0,1.0
2023-07-07,77.95,78.74,77.04,77.36,2402492,77.95,78.74,77.04,77.36,2402492,0.0,1.0
2023-07-10,77.61,78.44,76.83,78.01,2194964,77.61,78.44,76.83,78.01,2194964,0.0,1.0
2023-07-11,79.85,80.02,77.39,77.61,1999544,79.85,80.02,77.39,77.61,1999544,0.0,1.0
2023-07-12,80.59,81.35,79.44,81.19,2463516,80.59,81.35,79.44,81.19,2463516,0.0,1.0
2023-07-13,83.29,84.115,81.55,81.7,2584848,83.29,84.115,81.55,81.7,2584848,0.0,1.0
2023-07-14,83.96,84.07,81.69,83.5,2904389,83.96,84.07,81.69,83.5,2904389,0.0,1.0
2023-07-17,85.34,85.71,82.91,83.69,3033285,85.34,85.71,82.91,83.69,3033285,0.0,1.0
2023-07-18,85.07,86.25,84.31,85.34,2962801,85.07,86.25,84.31,85.34,2962801,0.0,1.0
2023-07-19,85.1,86.07,83.98,85.0,2495857,85.1,86.07,83.98,85.0,2495857,0.0,1.0
2023-07-20,83.64,85.0265,83.41,83.85,2942067,83.64,85.0265,83.41,83.85,2942067,0.0,1.0
2023-07-21,84.5,85.32,84.24,84.75,1639578,84.5,85.32,84.24,84.75,1639578,0.0,1.0
2023-07-24,84.31,85.69,83.66,85.29,1698026,84.31,85.69,83.66,85.29,1698026,0.0,1.0
2023-07-25,85.4,86.42,84.65,85.44,4062003,85.4,86.42,84.65,85.44,4062003,0.0,1.0
2023-07-26,86.11,87.1,84.72,85.24,1954284,86.11,87.1,84.72,85.24,1954284,0.0,1.0
2023-07-27,86.04,87.955,85.45,87.09,3292123,86.04,87.955,85.45,87.09,3292123,0.0,1.0
2023-07-28,89.65,90.86,87.57,87.65,4689117,89.65,90.86,87.57,87.65,4689117,0.0,1.0
2023-07-31,90.79,92.61,89.84,90.11,3105300,90.79,92.61,89.84,90.11,3105300,0.0,1.0
2023-08-01,86.59,90.0,85.94,89.5,4759420,86.59,90.0,85.94,89.5,4759420,0.0,1.0
2023-08-02,85.98,86.81,83.805,84.38,5970988,85.98,86.81,83.805,84.38,5970988,0.0,1.0
2023-08-03,85.46,89.73,84.33,86.29,9059151,85.46,89.73,84.33,86.29,9059151,0.0,1.0
2023-08-04,83.6,87.24,83.07,85.95,5583429,83.6,87.24,83.07,85.95,5583429,0.0,1.0
2023-08-07,84.36,84.68,80.86,83.06,4560233,84.36,84.68,80.86,83.06,4560233,0.0,1.0
2023-08-08,84.63,84.73,82.54,83.62,2112956,84.63,84.73,82.54,83.62,2112956,0.0,1.0
2023-08-09,82.38,84.29,81.38,84.21,2946508,82.38,84.29,81.38,84.21,2946508,0.0,1.0
2023-08-10,82.39,83.08,81.25,83.02,2935045,82.39,83.08,81.25,83.02,2935045,0.0,1.0
2023-08-11,79.19,81.41,78.57,81.41,4053620,79.19,81.41,78.57,81.41,4053620,0.0,1.0
2023-08-14,79.89,80.06,78.03,78.5,2567364,79.89,80.06,78.03,78.5,2567364,0.0,1.0
2023-08-15,78.83,79.86,78.16,79.43,3581642,78.83,79.86,78.16,79.43,3581642,0.0,1.0
2023-08-16,79.79,80.24,78.52,78.74,2549020,79.79,80.24,78.52,78.74,2549020,0.0,1.0
2023-08-17,77.88,80.78,77.64,80.64,3111415,77.88,80.78,77.64,80.64,3111415,0.0,1.0
2023-08-18,77.82,78.27,76.25,77.2,2985162,77.82,78.27,76.25,77.2,2985162,0.0,1.0
2023-08-21,76.6,78.96,75.06,78.15,5922861,76.6,78.96,75.06,78.15,5922861,0.0,1.0
2023-08-22,77.84,78.86,77.13,77.49,2110156,77.84,78.86,77.13,77.49,2110156,0.0,1.0
2023-08-23,77.34,78.4,76.94,78.01,1803191,77.34,78.4,76.94,78.01,1803191,0.0,1.0
2023-08-24,76.13,77.32,75.62,77.22,2480013,76.13,77.32,75.62,77.22,2480013,0.0,1.0
2023-08-25,78.02,78.38,76.365,76.46,2322896,78.02,78.38,76.365,76.46,2322896,0.0,1.0
2023-08-28,78.5,79.07,77.23,78.0,3487641,78.5,79.07,77.23,78.0,3487641,0.0,1.0
2023-08-29,81.96,82.47,78.05,78.24,3381966,81.96,82.47,78.05,78.24,3381966,0.0,1.0
2023-08-30,82.73,83.48,80.18,81.0,2960443,82.73,83.48,80.18,81.0,2960443,0.0,1.0
2023-08-31,84.13,84.74,82.92,82.99,4088316,84.13,84.74,82.92,82.99,4088316,0.0,1.0
2023-09-01,84.04,85.38,83.6,85.0,2304797,84.04,85.38,83.6,85.0,2304797,0.0,1.0
2023-09-05,83.68,84.29,83.25,83.99,2146680,83.68,84.29,83.25,83.99,2146680,0.0,1.0
2023-09-06,82.59,83.1,81.45,83.1,2514155,82.59,83.1,81.45,83.1,2514155,0.0,1.0
2023-09-07,82.02,82.29,80.04,81.39,2466605,82.02,82.29,80.04,81.39,2466605,0.0,1.0
2023-09-08,82.17,82.37,80.13,81.81,2195339,82.17,82.37,80.13,81.81,2195339,0.0,1.0
2023-09-11,83.29,84.19,82.7901,83.84,2392298,83.29,84.19,82.7901,83.84,2392298,0.0,1.0
2023-09-12,82.87,84.17,82.2,82.43,1483205,82.87,84.17,82.2,82.43,1483205,0.0,1.0
2023-09-13,82.23,82.995,81.67,82.49,1542707,82.23,82.995,81.67,82.49,1542707,0.0,1.0
2023-09-14,82.98,83.92,82.065,83.01,2456543,82.98,83.92,82.065,83.01,2456543,0.0,1.0
2023-09-15,80.93,81.31,79.16,80.5,6995677,80.93,81.31,79.16,80.5,6995677,0.0,1.0
2023-09-18,80.92,83.88,80.81,81.35,3954619,80.92,83.88,80.81,81.35,3954619,0.0,1.0
2023-09-19,79.19,80.53,76.54,79.95,4627416,79.19,80.53,76.54,79.95,4627416,0.0,1.0
2023-09-20,78.95,80.2,78.69,79.41,3121476,78.95,80.2,78.69,79.41,3121476,0.0,1.0
2023-09-21,75.61,78.23,75.555,78.19,5128581,75.61,78.23,75.555,78.19,5128581,0.0,1.0
2023-09-22,76.18,77.37,75.62,76.08,1741319,76.18,77.37,75.62,76.08,1741319,0.0,1.0
2023-09-25,75.47,76.3,75.07,75.42,1880790,75.47,76.3,75.07,75.42,1880790,0.0,1.0
2023-09-26,74.58,76.095,74.1291,75.07,1909012,74.58,76.095,74.1291,75.07,1909012,0.0,1.0
2023-09-27,78.15,78.32,74.73,74.94,3760815,78.15,78.32,74.73,74.94,3760815,0.0,1.0
2023-09-28,77.8,79.74,76.6,77.11,3055769,77.8,79.74,76.6,77.11,3055769,0.0,1.0
2023-09-29,79.47,80.915,78.65,78.65,2747069,79.47,80.915,78.65,78.65,2747069,0.0,1.0
2023-10-02,79.44,79.59,78.2,78.58,2651534,79.44,79.59,78.2,78.58,2651534,0.0,1.0
2023-10-03,77.25,79.86,76.6,79.16,2401809,77.25,79.86,76.6,79.16,2401809,0.0,1.0
2023-10-04,77.93,78.98,77.26,77.73,2856850,77.93,78.98,77.26,77.73,2856850,0.0,1.0
2023-10-05,73.81,77.42,72.6717,77.18,5251783,73.81,77.42,72.6717,77.18,5251783,0.0,1.0
2023-10-06,74.51,74.75,71.91,73.0,4727694,74.51,74.75,71.91,73.0,4727694,0.0,1.0
2023-10-09,76.08,76.8999,72.7001,73.64,4041737,76.08,76.8999,72.7001,73.64,4041737,0.0,1.0
2023-10-10,81.43,81.615,76.09,76.33,5025757,81.43,81.615,76.09,76.33,5025757,0.0,1.0
2023-10-11,80.8,83.84,80.51,81.8,3329700,80.8,83.84,80.51,81.8,3329700,0.0,1.0
2023-10-12,80.1,82.3,79.68,80.9,2739986,80.1,82.3,79.68,80.9,2739986,0.0,1.0
2023-10-13,75.37,80.7077,74.89,80.44,4099253,75.37,80.7077,74.89,80.44,4099253,0.0,1.0
2023-10-16,76.42,76.705,73.74,75.04,3298158,76.42,76.705,73.74,75.04,3298158,0.0,1.0
2023-10-17,75.88,76.65,74.58,75.49,2722437,75.88,76.65,74.58,75.49,2722437,0.0,1.0
2023-10-18,74.5,76.9,74.08,74.99,2578623,74.5,76.9,74.08,74.99,2578623,0.0,1.0
2023-10-19,73.37,75.26,72.86,75.0,2037957,73.37,75.26,72.86,75.0,2037957,0.0,1.0
2023-10-20,73.07,74.3,72.01,73.31,3366901,73.07,74.3,72.01,73.31,3366901,0.0,1.0
2023-10-23,74.81,75.76,72.01,72.01,2541467,74.81,75.76,72.01,72.01,2541467,0.0,1.0
2023-10-24,76.36,77.49,75.35,75.42,2749337,76.36,77.49,75.35,75.42,2749337,0.0,1.0
2023-10-25,72.28,75.595,71.81,75.23,2894256,72.28,75.595,71.81,75.23,2894256,0.0,1.0
2023-10-26,71.03,72.82,69.9,72.48,2245129,71.03,72.82,69.9,72.48,2245129,0.0,1.0
2023-10-27,70.65,73.135,70.5,72.0,2702817,70.65,73.135,70.5,72.0,2702817,0.0,1.0
2023-10-30,73.21,73.765,71.38,71.61,3700286,73.21,73.765,71.38,71.61,3700286,0.0,1.0
2023-10-31,74.95,75.545,72.65,73.8,3573168,74.95,75.545,72.65,73.8,3573168,0.0,1.0
2023-11-01,75.9,76.4,74.22,75.42,5842761,75.9,76.4,74.22,75.42,5842761,0.0,1.0
2023-11-02,87.79,90.34,84.39,85.09,12346073,87.79,90.34,84.39,85.09,12346073,0.0,1.0
2023-11-03,92.49,93.19,87.96,88.05,8017429,92.49,93.19,87.96,88.05,8017429,0.0,1.0
2023-11-06,89.04,92.49,86.951,92.49,4535017,89.04,92.49,86.951,92.49,4535017,0.0,1.0
2023-11-07,88.91,90.235,87.71,89.5,3424757,88.91,90.235,87.71,89.5,3424757,0.0,1.0
2023-11-08,87.31,88.92,86.3,88.18,5506274,87.31,88.92,86.3,88.18,5506274,0.0,1.0
2023-11-09,84.53,88.08,83.58,87.9,4333088,84.53,88.08,83.58,87.9,4333088,0.0,1.0
2023-11-10,87.47,88.25,85.06,85.32,3503570,87.47,88.25,85.06,85.32,3503570,0.0,1.0
2023-11-13,89.77,90.42,86.33,86.7,3339220,89.77,90.42,86.33,86.7,3339220,0.0,1.0
2023-11-14,93.69,94.1725,90.87,91.54,5048640,93.69,94.1725,90.87,91.54,5048640,0.0,1.0
2023-11-15,95.16,95.89,93.56,94.55,4340038,95.16,95.89,93.56,94.55,4340038,0.0,1.0
2023-11-16,95.09,95.3,93.835,94.99,4541773,95.09,95.3,93.835,94.99,4541773,0.0,1.0
2023-11-17,95.23,95.6983,94.26,95.54,3433619,95.23,95.6983,94.26,95.54,3433619,0.0,1.0
2023-11-20,95.75,96.01,93.65,94.5,7264306,95.75,96.01,93.65,94.5,7264306,0.0,1.0
2023-11-21,94.6,95.58,93.61,94.25,5573185,94.6,95.58,93.61,94.25,5573185,0.0,1.0
2023-11-22,95.35,95.61,93.8,95.0,4331833,95.35,95.61,93.8,95.0,4331833,0.0,1.0
2023-11-24,93.81,94.88,93.07,93.84,2749870,93.81,94.88,93.07,93.84,2749870,0.0,1.0
2023-11-27,93.95,95.07,92.56,93.3,4450144,93.95,95.07,92.56,93.3,4450144,0.0,1.0
2023-11-28,94.44,95.6588,93.255,93.97,5530374,94.44,95.6588,93.255,93.97,5530374,0.0,1.0
2023-11-29,94.96,96.99,93.75,95.0,6193251,94.96,96.99,93.75,95.0,6193251,0.0,1.0
2023-11-30,93.98,95.535,92.58,94.81,3915998,93.98,95.535,92.58,94.81,3915998,0.0,1.0
2023-12-01,96.58,96.71,93.05,93.05,2949536,96.58,96.71,93.05,93.05,2949536,0.0,1.0
2023-12-04,98.36,99.25,95.5686,96.12,4702464,98.36,99.25,95.5686,96.12,4702464,0.0,1.0
2023-12-05,96.235,97.98,95.075,97.98,4771028,96.235,97.98,95.075,97.98,4771028,0.0,1.0
2023-12-06,96.85,99.33,96.54,98.0,3698335,96.85,99.33,96.54,98.0,3698335,0.0,1.0
2023-12-07,98.97,99.555,95.98,96.66,3622584,98.97,99.555,95.98,96.66,3622584,0.0,1.0
2023-12-08,100.0,100.73,97.46,99.0,4309014,100.0,100.73,97.46,99.0,4309014,0.0,1.0
2023-12-11,101.5,103.9799,100.98,102.31,8721826,101.5,103.9799,100.98,102.31,8721826,0.0,1.0
2023-12-12,101.0,101.65,100.45,100.81,4789473,101.0,101.65,100.45,100.81,4789473,0.0,1.0
2023-12-13,100.43,101.48,99.13,101.19,4899863,100.43,101.48,99.13,101.19,4899863,0.0,1.0
2023-12-14,101.76,102.2425,99.665,101.51,5577799,101.76,102.2425,99.665,101.51,5577799,0.0,1.0
2023-12-15,101.57,103.31,100.22,102.74,30578098,101.57,103.31,100.22,102.74,30578098,0.0,1.0
2023-12-18,102.71,103.66,100.74,102.58,3861841,102.71,103.66,100.74,102.58,3861841,0.0,1.0
2023-12-19,101.46,103.79,101.32,103.25,4888653,101.46,103.79,101.32,103.25,4888653,0.0,1.0
2023-12-20,98.72,102.23,98.65,101.02,3031492,98.72,102.23,98.65,101.02,3031492,0.0,1.0
2023-12-21,100.56,100.8782,98.5,99.99,4070323,100.56,100.8782,98.5,99.99,4070323,0.0,1.0
2023-12-22,100.53,101.51,99.31,100.35,3521941,100.53,101.51,99.31,100.35,3521941,0.0,1.0
2023-12-26,99.86,100.98,99.13,100.98,2129402,99.86,100.98,99.13,100.98,2129402,0.0,1.0
2023-12-27,100.69,100.905,99.62,100.24,1938545,100.69,100.905,99.62,100.24,1938545,0.0,1.0
2023-12-28,100.21,100.81,99.24,100.8,2372501,100.21,100.81,99.24,100.8,2372501,0.0,1.0
2023-12-29,98.89,100.57,98.4,99.66,2525663,98.89,100.57,98.4,99.66,2525663,0.0,1.0
2024-01-02,96.46,98.54,95.37,97.8,3527180,96.46,98.54,95.37,97.8,3527180,0.0,1.0
2024-01-03,93.77,95.83,93.38,95.31,4382186,93.77,95.83,93.38,95.31,4382186,0.0,1.0
2024-01-04,93.9,94.98,93.33,93.58,2233967,93.9,94.98,93.33,93.58,2233967,0.0,1.0
2024-01-05,94.81,95.76,93.53,93.54,2441075,94.81,95.76,93.53,93.54,2441075,0.0,1.0
2024-01-08,98.52,99.27,96.74,99.0,4741644,98.52,99.27,96.74,99.0,4741644,0.0,1.0
2024-01-09,103.05,103.329,97.02,97.5,5376969,103.05,103.329,97.02,97.5,5376969,0.0,1.0
2024-01-10,105.59,106.19,103.67,103.77,5387643,105.59,106.19,103.67,103.77,5387643,0.0,1.0
2024-01-11,103.98,105.99,102.4,105.87,2599167,103.98,105.99,102.4,105.87,2599167,0.0,1.0
2024-01-12,104.13,105.96,103.78,104.06,2579991,104.13,105.96,103.78,104.06,2579991,0.0,1.0
2024-01-16,104.02,104.4,102.82,102.99,2423403,104.02,104.4,102.82,102.99,2423403,0.0,1.0
2024-01-17,102.89,103.9,100.28,103.02,3469460,102.89,103.9,100.28,103.02,3469460,0.0,1.0
2024-01-18,104.96,105.355,103.05,104.03,2979390,104.96,105.355,103.05,104.03,2979390,0.0,1.0
2024-01-19,106.33,106.56,103.6,105.32,2658302,106.33,106.56,103.6,105.32,2658302,0.0,1.0
2024-01-22,104.66,107.88,104.52,106.65,2276600,104.66,107.88,104.52,106.65,2276600,0.0,1.0
2024-01-23,105.69,106.04,103.57,105.93,2078768,105.69,106.04,103.57,105.93,2078768,0.0,1.0
2024-01-24,107.12,107.63,105.84,106.93,3876401,107.12,107.63,105.84,106.93,3876401,0.0,1.0
2024-01-25,107.52,109.064,106.545,109.064,2287662,107.52,109.064,106.545,109.064,2287662,0.0,1.0
2024-01-26,108.24,108.74,106.88,107.37,2310215,108.24,108.74,106.88,107.37,2310215,0.0,1.0
2024-01-29,110.45,110.49,107.44,108.22,3181046,110.45,110.49,107.44,108.22,3181046,0.0,1.0
2024-01-30,105.47,110.38,105.39,109.73,4319942,105.47,110.38,105.39,109.73,4319942,0.0,1.0
2024-01-31,104.2,106.72,103.91,104.79,2638033,104.2,106.72,103.91,104.79,2638033,0.0,1.0
2024-02-01,107.3,107.81,104.76,104.89,2171815,107.3,107.81,104.76,104.89,2171815,0.0,1.0
2024-02-02,109.5,109.99,105.1987,107.08,2561401,109.5,109.99,105.1987,107.08,2561401,0.0,1.0
2024-02-05,108.12,109.025,107.12,108.38,2383231,108.12,109.025,107.12,108.38,2383231,0.0,1.0
2024-02-06,112.34,113.37,108.23,109.71,4109847,112.34,113.37,108.23,109.71,4109847,0.0,1.0
2024-02-07,114.33,117.06,112.02,112.34,5495529,114.33,117.06,112.02,112.34,5495529,0.0,1.0
2024-02-08,118.3,119.3,115.3168,116.32,3580029,118.3,119.3,115.3168,116.32,3580029,0.0,1.0
2024-02-09,119.31,119.79,118.0,119.18,3037394,119.31,119.79,118.0,119.18,3037394,0.0,1.0
2024-02-12,118.44,120.57,118.03,118.47,3625155,118.44,120.57,118.03,118.47,3625155,0.0,1.0
2024-02-13,116.39,117.66,113.29,114.73,3498457,116.39,117.66,113.29,114.73,3498457,0.0,1.0
2024-02-14,120.01,120.335,117.76,119.27,4945409,120.01,120.335,117.76,119.27,4945409,0.0,1.0
2024-02-15,126.27,126.65,118.5,118.59,9254534,126.27,126.65,118.5,118.59,9254534,0.0,1.0
2024-02-16,116.01,116.8602,109.0,111.88,19465469,116.01,116.8602,109.0,111.88,19465469,0.0,1.0
2024-02-20,115.48,115.64,110.505,115.01,7963362,115.48,115.64,110.505,115.01,7963362,0.0,1.0
2024-02-21,114.69,117.2,112.89,115.22,3487569,114.69,117.2,112.89,115.22,3487569,0.0,1.0
2024-02-22,121.41,124.04,120.02,122.39,7053002,121.41,124.04,120.02,122.39,7053002,0.0,1.0
2024-02-23,121.76,123.87,120.04,121.2,3034430,121.76,123.87,120.04,121.2,3034430,0.0,1.0
2024-02-26,119.89,121.26,118.61,121.25,3114604,119.89,121.26,118.61,121.25,3114604,0.0,1.0
2024-02-27,123.7,124.19,120.26,120.96,2926063,123.7,124.19,120.26,120.96,2926063,0.0,1.0
2024-02-28,122.44,124.305,121.64,122.54,2132543,122.44,124.305,121.64,122.54,2132543,0.0,1.0
2024-02-29,124.57,124.83,122.71,123.35,3371571,124.57,124.83,122.71,123.35,3371571,0.0,1.0
2024-03-01,127.43,129.6,124.5,124.5,4484800,127.43,129.6,124.5,124.5,4484800,0.0,1.0
2024-03-04,132.4,134.43,131.275,132.01,5649494,132.4,134.43,131.275,132.01,5649494,0.0,1.0
2024-03-05,130.9,132.575,129.21,131.21,3723747,130.9,132.575,129.21,131.21,3723747,0.0,1.0
2024-03-06,132.13,133.38,129.93,133.09,3942792,132.13,133.38,129.93,133.09,3942792,0.0,1.0
2024-03-07,133.2,134.1395,131.922,133.53,2898980,133.2,134.1395,131.922,133.53,2898980,0.0,1.0
2024-03-08,131.8,134.74,129.31,133.35,4139246,131.8,134.74,129.31,133.35,4139246,0.0,1.0
2024-03-11,128.77,131.42,127.85,131.25,3529071,128.77,131.42,127.85,131.25,3529071,0.0,1.0
2024-03-12,130.45,131.415,128.25,128.77,3956103,130.45,131.415,128.25,128.77,3956103,0.0,1.0
2024-03-13,132.42,133.265,129.95,130.09,3158709,132.42,133.265,129.95,130.09,3158709,0.0,1.0
2024-03-14,132.55,133.96,130.292,132.3,3126422,132.55,133.96,130.292,132.3,3126422,0.0,1.0
2024-03-15,130.55,134.8,130.37,133.65,4411192,130.55,134.8,130.37,133.65,4411192,0.0,1.0
2024-03-18,129.58,132.9,128.31,132.9,3823973,129.58,132.9,128.31,132.9,3823973,0.0,1.0
2024-03-19,130.83,130.876,127.235,128.57,3697809,130.83,130.876,127.235,128.57,3697809,0.0,1.0
2024-03-20,137.91,138.0,131.05,131.25,3141500,137.91,138.0,131.05,131.25,3141500,0.0,1.0
2024-03-21,136.76,140.0,136.68,139.9,2532892,136.76,140.0,136.68,139.9,2532892,0.0,1.0
2024-03-22,137.24,137.75,135.71,136.81,1387328,137.24,137.75,135.71,136.81,1387328,0.0,1.0
2024-03-25,137.82,138.9,136.74,137.05,2162809,137.82,138.9,136.74,137.05,2162809,0.0,1.0
2024-03-26,140.26,140.93,138.09,138.44,3506723,140.26,140.93,138.09,138.44,3506723,0.0,1.0
2024-03-27,138.88,143.34,138.05,142.55,2172078,138.88,143.34,138.05,142.55,2172078,0.0,1.0
2024-03-28,137.72,140.0,137.6,139.15,3054833,137.72,140.0,137.6,139.15,3054833,0.0,1.0
2024-04-01,138.25,139.605,137.11,137.91,2041594,138.25,139.605,137.11,137.91,2041594,0.0,1.0
2024-04-02,137.5,138.61,135.0149,136.44,2473561,137.5,138.61,135.0149,136.44,2473561,0.0,1.0
2024-04-03,138.78,140.2,136.33,136.97,2365023,138.78,140.2,136.33,136.97,2365023,0.0,1.0
2024-04-04,134.61,142.76,134.45,141.6,2666912,134.61,142.76,134.45,141.6,2666912,0.0,1.0
2024-04-05,139.56,139.75,134.69,135.69,2531689,139.56,139.75,134.69,135.69,2531689,0.0,1.0
2024-04-08,137.43,139.62,135.85,139.0,1842578,137.43,139.62,135.85,139.0,1842578,0.0,1.0
2024-04-09,136.77,138.0,133.65,136.99,2545724,136.77,138.0,133.65,136.99,2545724,0.0,1.0
2024-04-10,137.18,137.45,132.3,133.0,3178441,137.18,137.45,132.3,133.0,3178441,0.0,1.0
2024-04-11,140.95,141.19,138.36,138.9,2565403,140.95,141.19,138.36,138.9,2565403,0.0,1.0
2024-04-12,138.38,139.86,137.2,139.74,1998135,138.38,139.86,137.2,139.74,1998135,0.0,1.0
2024-04-15,132.9,140.37,131.91,139.02,2776465,132.9,140.37,131.91,139.02,2776465,0.0,1.0
2024-04-16,133.84,134.65,132.22,133.05,1887476,133.84,134.65,132.22,133.05,1887476,0.0,1.0
2024-04-17,130.9,136.07,129.78,136.07,2554084,130.9,136.07,129.78,136.07,2554084,0.0,1.0
2024-04-18,130.1,133.01,129.68,131.24,2705759,130.1,133.01,129.68,131.24,2705759,0.0,1.0
2024-04-19,127.18,130.485,125.05,130.09,4616809,127.18,130.485,125.05,130.09,4616809,0.0,1.0
2024-04-22,127.27,131.11,124.77,128.46,3954622,127.27,131.11,124.77,128.46,3954622,0.0,1.0
2024-04-23,129.36,131.1,127.28,128.98,2995780,129.36,131.1,127.28,128.98,2995780,0.0,1.0
2024-04-24,126.76,130.8,126.71,130.0,4310321,126.76,130.8,126.71,130.0,4310321,0.0,1.0
2024-04-25,128.11,128.19,124.322,124.75,5904349,128.11,128.19,124.322,124.75,5904349,0.0,1.0
2024-04-26,132.11,133.425,127.5085,127.9,3851223,132.11,133.425,127.5085,127.9,3851223,0.0,1.0
2024-04-29,132.12,133.735,130.525,131.69,3383769,132.12,133.735,130.525,131.69,3383769,0.0,1.0
2024-04-30,129.26,133.0124,128.88,130.714,2845604,129.26,133.0124,128.88,130.714,2845604,0.0,1.0
2024-05-01,127.46,132.53,126.95,128.15,7274492,127.46,132.53,126.95,128.15,7274492,0.0,1.0
2024-05-02,114.31,117.78,109.06,117.25,22134757,114.31,117.78,109.06,117.25,22134757,0.0,1.0
2024-05-03,113.81,116.7474,112.89,116.48,6210790,113.81,116.7474,112.89,116.48,6210790,0.0,1.0
2024-05-06,117.59,117.73,113.75,114.44,3938251,117.59,117.73,113.75,114.44,3938251,0.0,1.0
2024-05-07,115.56,116.47,112.87,114.48,5140284,115.56,116.47,112.87,114.48,5140284,0.0,1.0
2024-05-08,113.02,113.97,110.1,113.53,4524615,113.02,113.97,110.1,113.53,4524615,0.0,1.0
2024-05-09,116.17,116.36,112.7138,113.0,4122295,116.17,116.36,112.7138,113.0,4122295,0.0,1.0
2024-05-10,114.84,117.21,114.1,116.72,4407025,114.84,117.21,114.1,116.72,4407025,0.0,1.0
2024-05-13,116.51,116.86,114.1,115.37,4717128,116.51,116.86,114.1,115.37,4717128,0.0,1.0
2024-05-14,114.68,117.96,114.5,116.345,4910268,114.68,117.96,114.5,116.345,4910268,0.0,1.0
2024-05-15,116.28,116.45,113.16,116.22,3368413,116.28,116.45,113.16,116.22,3368413,0.0,1.0
2024-05-16,116.16,116.77,114.75,115.19,2745810,116.16,116.77,114.75,115.19,2745810,0.0,1.0
2024-05-17,117.43,117.88,115.83,116.28,3717102,117.43,117.88,115.83,116.28,3717102,0.0,1.0
2024-05-20,113.96,117.81,112.19,117.81,7760666,113.96,117.81,112.19,117.81,7760666,0.0,1.0
2024-05-21,112.82,114.71,112.02,114.71,2705868,112.82,114.71,112.02,114.71,2705868,0.0,1.0
2024-05-22,111.63,114.3,110.63,113.02,2819574,111.63,114.3,110.63,113.02,2819574,0.0,1.0
2024-05-23,110.39,112.5,109.43,112.19,3590580,110.39,112.5,109.43,112.19,3590580,0.0,1.0
2024-05-24,112.83,113.36,110.81,111.15,2850002,112.83,113.36,110.81,111.15,2850002,0.0,1.0
2024-05-28,112.44,113.7,110.725,113.35,3390106,112.44,113.7,110.725,113.35,3390106,0.0,1.0
2024-05-29,111.74,113.41,111.115,111.87,4716733,111.74,113.41,111.115,111.87,4716733,0.0,1.0
2024-05-30,110.54,112.15,109.36,110.47,4001296,110.54,112.15,109.36,110.47,4001296,0.0,1.0
2024-05-31,110.11,111.36,106.22,111.0,6380325,110.11,111.36,106.22,111.0,6380325,0.0,1.0
2024-06-03,110.82,110.82,108.17,110.25,2776946,110.82,110.82,108.17,110.25,2776946,0.0,1.0
2024-06-04,111.3,112.018,110.385,110.55,3333955,111.3,112.018,110.385,110.55,3333955,0.0,1.0
2024-06-05,110.58,113.81,110.4,112.0,3775209,110.58,113.81,110.4,112.0,3775209,0.0,1.0
2024-06-06,114.07,114.4225,110.91,110.93,4206302,114.07,114.4225,110.91,110.93,4206302,0.0,1.0
2024-06-07,113.27,114.99,111.8,113.67,2909042,113.27,114.99,111.8,113.67,2909042,0.0,1.0
2024-06-10,112.25,113.27,108.86,112.87,4789149,112.25,113.27,108.86,112.87,4789149,0.0,1.0
2024-06-11,113.0,113.3179,111.34,112.3,2376866,113.0,113.3179,111.34,112.3,2376866,0.0,1.0
2024-06-12,115.05,115.69,112.47,114.5,2752166,115.05,115.69,112.47,114.5,2752166,0.0,1.0
2024-06-13,113.77,115.54,113.01,115.45,2851044,113.77,115.54,113.01,115.45,2851044,0.0,1.0
2024-06-14,112.05,113.01,110.71,112.8,1805028,112.05,113.01,110.71,112.8,1805028,0.0,1.0
2024-06-17,112.69,112.97,110.15,111.35,2683872,112.69,112.97,110.15,111.35,2683872,0.0,1.0
2024-06-18,112.91,114.18,111.87,113.0,3191132,112.91,114.18,111.87,113.0,3191132,0.0,1.0
2024-06-20,110.21,114.44,109.65,113.34,3226283,110.21,114.44,109.65,113.34,3226283,0.0,1.0
2024-06-21,113.88,114.305,109.72,110.43,7914587,113.88,114.305,109.72,110.43,7914587,0.0,1.0
2024-06-24,110.7,114.03,110.06,113.13,4157082,110.7,114.03,110.06,113.13,4157082,0.0,1.0
2024-06-25,112.08,114.38,110.68,110.97,4280362,112.08,114.38,110.68,110.97,4280362,0.0,1.0
2024-06-26,111.08,113.03,110.17,111.16,2031103,111.08,113.03,110.17,111.16,2031103,0.0,1.0
2024-06-27,110.58,111.43,109.44,111.25,3655467,110.58,111.43,109.44,111.25,3655467,0.0,1.0
2024-06-28,108.78,110.82,108.29,110.36,12262031,108.78,110.82,108.29,110.36,12262031,0.0,1.0
2024-07-01,108.51,108.64,105.94,107.6,3760021,108.51,108.64,105.94,107.6,3760021,0.0,1.0
2024-07-02,107.45,108.29,105.9,108.29,3990684,107.45,108.29,105.9,108.29,3990684,0.0,1.0
2024-07-03,107.62,109.52,107.235,107.3,1628075,107.62,109.52,107.235,107.3,1628075,0.0,1.0
2024-07-05,110.96,111.31,106.26,107.37,2665541,110.96,111.31,106.26,107.37,2665541,0.0,1.0
2024-07-08,109.04,110.96,108.62,110.96,2636641,109.04,110.96,108.62,110.96,2636641,0.0,1.0
2024-07-09,108.95,112.17,107.95,109.79,3633654,108.95,112.17,107.95,109.79,3633654,0.0,1.0
2024-07-10,106.0,109.64,102.15,109.64,6413992,106.0,109.64,102.15,109.64,6413992,0.0,1.0
2024-07-11,105.42,106.8499,104.25,106.11,2798525,105.42,106.8499,104.25,106.11,2798525,0.0,1.0
2024-07-12,105.0,106.71,104.77,106.12,3315984,105.0,106.71,104.77,106.12,3315984,0.0,1.0
2024-07-15,105.65,105.65,103.59,105.12,3662118,105.65,105.65,103.59,105.12,3662118,0.0,1.0
2024-07-16,108.74,109.62,106.98,107.48,4555827,108.74,109.62,106.98,107.48,4555827,0.0,1.0
2024-07-17,103.16,107.86,102.79,107.34,4118734,103.16,107.86,102.79,107.34,4118734,0.0,1.0
2024-07-18,100.28,104.33,99.89,103.06,6226954,100.28,104.33,99.89,103.06,6226954,0.0,1.0
2024-07-19,106.1,106.21,102.52,103.5,5782981,106.1,106.21,102.52,103.5,5782981,0.0,1.0
2024-07-22,104.5,107.71,104.355,106.58,3810333,104.5,107.71,104.355,106.58,3810333,0.0,1.0
2024-07-23,105.76,106.77,104.47,104.91,3193877,105.76,106.77,104.47,104.91,3193877,0.0,1.0
2024-07-24,102.46,105.13,101.91,104.52,3872590,102.46,105.13,101.91,104.52,3872590,0.0,1.0
2024-07-25,100.78,107.25,99.32,102.89,7356062,100.78,107.25,99.32,102.89,7356062,0.0,1.0
2024-07-26,104.74,106.65,102.81,104.09,4026241,104.74,106.65,102.81,104.09,4026241,0.0,1.0
2024-07-29,105.99,106.6695,104.62,105.17,3032703,105.99,106.6695,104.62,105.17,3032703,0.0,1.0
2024-07-30,107.21,108.4763,105.34,106.59,4037208,107.21,108.4763,105.34,106.59,4037208,0.0,1.0
2024-07-31,110.72,111.72,108.72,109.83,5076262,110.72,111.72,108.72,109.83,5076262,0.0,1.0
2024-08-01,108.2,112.77,105.9055,108.62,7965396,108.2,112.77,105.9055,108.62,7965396,0.0,1.0
2024-08-02,117.23,119.59,113.61,116.66,12666595,117.23,119.59,113.61,116.66,12666595,0.0,1.0
2024-08-05,121.3,121.38,106.21,106.305,11560129,121.3,121.38,106.21,106.305,11560129,0.0,1.0
2024-08-06,122.64,124.78,120.91,122.49,6530148,122.64,124.78,120.91,122.49,6530148,0.0,1.0
2024-08-07,121.49,126.37,121.41,123.81,7086618,121.49,126.37,121.41,123.81,7086618,0.0,1.0
2024-08-08,124.76,125.9,121.18,122.11,5212406,124.76,125.9,121.18,122.11,5212406,0.0,1.0
2024-08-09,123.81,125.58,123.4,124.71,3907839,123.81,125.58,123.4,124.71,3907839,0.0,1.0
2024-08-12,124.04,124.57,121.44,123.53,2822895,124.04,124.57,121.44,123.53,2822895,0.0,1.0
2024-08-13,127.94,128.69,123.88,124.19,3697750,127.94,128.69,123.88,124.19,3697750,0.0,1.0
2024-08-14,126.93,128.75,124.9,128.19,3127471,126.93,128.75,124.9,128.19,3127471,0.0,1.0
2024-08-15,130.29,130.55,126.5,127.54,3438402,130.29,130.55,126.5,127.54,3438402,0.0,1.0
2024-08-16,129.03,130.58,127.17,129.65,4485189,129.03,130.58,127.17,129.65,4485189,0.0,1.0
2024-08-19,129.56,130.01,127.41,129.6,2247517,129.56,130.01,127.41,129.6,2247517,0.0,1.0
2024-08-20,127.54,129.31,125.29,128.41,5557592,127.54,129.31,125.29,128.41,5557592,0.0,1.0
2024-08-21,129.45,129.71,126.64,127.83,2154255,129.45,129.71,126.64,127.83,2154255,0.0,1.0
2024-08-22,128.8,131.21,128.635,129.77,1995022,128.8,131.21,128.635,129.77,1995022,0.0,1.0
2024-08-23,128.81,130.459,128.17,129.39,1877112,128.81,130.459,128.17,129.39,1877112,0.0,1.0
2024-08-26,128.62,131.18,127.86,128.72,2360668,128.62,131.18,127.86,128.72,2360668,0.0,1.0
2024-08-27,128.48,129.51,127.13,127.31,2710201,128.48,129.51,127.13,127.31,2710201,0.0,1.0
2024-08-28,127.16,128.36,126.04,128.24,1898901,127.16,128.36,126.04,128.24,1898901,0.0,1.0
2024-08-29,126.53,128.46,125.91,127.88,1765363,126.53,128.46,125.91,127.88,1765363,0.0,1.0
2024-08-30,128.71,129.75,126.74,127.74,3633038,128.71,129.75,126.74,127.74,3633038,0.0,1.0
2024-09-03,125.05,129.51,124.28,128.04,2584611,125.05,129.51,124.28,128.04,2584611,0.0,1.0
2024-09-04,125.42,126.7,123.44,124.85,1815348,125.42,126.7,123.44,124.85,1815348,0.0,1.0
2024-09-05,126.35,128.15,124.68,125.04,2745994,126.35,128.15,124.68,125.04,2745994,0.0,1.0
2024-09-06,123.56,126.41,122.3203,126.07,2343413,123.56,126.41,122.3203,126.07,2343413,0.0,1.0
2024-09-09,124.61,126.72,123.94,124.62,2009267,124.61,126.72,123.94,124.62,2009267,0.0,1.0
2024-09-10,125.81,126.88,122.73,124.21,2298813,125.81,126.88,122.73,124.21,2298813,0.0,1.0
2024-09-11,130.02,130.34,124.47,125.91,3045009,130.02,130.34,124.47,125.91,3045009,0.0,1.0
2024-09-12,130.19,130.9899,129.37,130.61,2474470,130.19,130.9899,129.37,130.61,2474470,0.0,1.0
2024-09-13,131.35,133.19,130.67,131.09,3265253,131.35,133.19,130.67,131.09,3265253,0.0,1.0
2024-09-16,130.87,133.1499,130.3,131.22,3254568,130.87,133.1499,130.3,131.22,3254568,0.0,1.0
2024-09-17,129.88,131.37,126.9,131.35,2825503,129.88,131.37,126.9,131.35,2825503,0.0,1.0
2024-09-18,132.48,134.05,130.32,131.22,4913154,132.48,134.05,130.32,131.22,4913154,0.0,1.0
2024-09-19,137.29,138.65,136.05,137.56,4630233,137.29,138.65,136.05,137.56,4630233,0.0,1.0
2024-09-20,139.72,139.89,136.5314,137.36,5570557,139.72,139.89,136.5314,137.36,5570557,0.0,1.0
2024-09-23,139.51,140.68,138.71,140.0,3113292,139.51,140.68,138.71,140.0,3113292,0.0,1.0
2024-09-24,141.68,141.93,138.59,140.73,2599480,141.68,141.93,138.59,140.73,2599480,0.0,1.0
2024-09-25,143.93,146.36,143.3,144.31,3324717,143.93,146.36,143.3,144.31,3324717,0.0,1.0
2024-09-26,143.02,145.325,142.62,145.18,3750123,143.02,145.325,142.62,145.18,3750123,0.0,1.0
2024-09-27,142.23,144.8,142.12,143.37,2403606,142.23,144.8,142.12,143.37,2403606,0.0,1.0
2024-09-30,142.73,143.05,141.16,142.67,2390285,142.73,143.05,141.16,142.67,2390285,0.0,1.0
2024-10-01,141.93,144.5,140.53,143.36,3096098,141.93,144.5,140.53,143.36,3096098,0.0,1.0
2024-10-02,143.58,144.3546,141.575,141.9,2526802,143.58,144.3546,141.575,141.9,2526802,0.0,1.0
2024-10-03,142.12,143.33,140.62,142.17,2185754,142.12,143.33,140.62,142.17,2185754,0.0,1.0
2024-10-04,144.86,145.41,143.58,144.16,2658645,144.86,145.41,143.58,144.16,2658645,0.0,1.0
2024-10-07,142.08,144.825,141.84,144.46,2515786,142.08,144.825,141.84,144.46,2515786,0.0,1.0
2024-10-08,143.3,144.29,141.26,142.2,2669095,143.3,144.29,141.26,142.2,2669095,0.0,1.0
2024-10-09,142.65,143.96,142.45,143.0,1993472,142.65,143.96,142.45,143.0,1993472,0.0,1.0
2024-10-10,144.49,146.38,141.76,142.64,5665603,144.49,146.38,141.76,142.64,5665603,0.0,1.0
2024-10-11,149.44,150.0,145.0,145.5,5062704,149.44,150.0,145.0,145.5,5062704,0.0,1.0
2024-10-14,150.02,150.29,148.1,149.79,3023567,150.02,150.29,148.1,149.79,3023567,0.0,1.0
2024-10-15,148.87,150.0,143.374,150.0,3611013,148.87,150.0,143.374,150.0,3611013,0.0,1.0
2024-10-16,149.86,150.06,147.31,148.51,1751402,149.86,150.06,147.31,148.51,1751402,0.0,1.0
2024-10-17,151.4,152.11,149.8,151.7099,2572517,151.4,152.11,149.8,151.7099,2572517,0.0,1.0
2024-10-18,151.98,152.525,150.34,151.63,1791278,151.98,152.525,150.34,151.63,1791278,0.0,1.0
2024-10-21,152.89,152.89,150.7,151.38,1793537,152.89,152.89,150.7,151.38,1793537,0.0,1.0
2024-10-22,152.54,154.16,151.7301,152.16,2000787,152.54,154.16,151.7301,152.16,2000787,0.0,1.0
2024-10-23,150.92,153.04,150.26,152.0,1976838,150.92,153.04,150.26,152.0,1976838,0.0,1.0
2024-10-24,153.19,153.86,151.26,151.69,1651858,153.19,153.86,151.26,151.69,1651858,0.0,1.0
2024-10-25,153.88,155.29,152.86,153.72,2113960,153.88,155.29,152.86,153.72,2113960,0.0,1.0
2024-10-28,153.37,155.31,153.29,154.96,2447949,153.37,155.31,153.29,154.96,2447949,0.0,1.0
2024-10-29,155.2,155.93,153.59,154.48,3934100,155.2,155.93,153.59,154.48,3934100,0.0,1.0
2024-10-30,155.25,156.58,153.1,154.19,5614489,155.25,156.58,153.1,154.19,5614489,0.0,1.0
2024-10-31,156.7,165.0696,154.2,164.31,8032924,156.7,165.0696,154.2,164.31,8032924,0.0,1.0
2024-11-01,155.66,158.16,152.2601,155.91,4092814,155.66,158.16,152.2601,155.91,4092814,0.0,1.0
2024-11-04,157.24,157.3499,152.57,155.0,2328099,157.24,157.3499,152.57,155.0,2328099,0.0,1.0
2024-11-05,159.46,160.2527,156.695,157.74,3848253,159.46,160.2527,156.695,157.74,3848253,0.0,1.0
2024-11-06,169.64,169.735,161.655,162.3,5281981,169.64,169.735,161.655,162.3,5281981,0.0,1.0
2024-11-07,170.59,171.2,167.64,169.13,3199721,170.59,171.2,167.64,169.13,3199721,0.0,1.0
2024-11-08,171.4,172.18,169.57,170.4,2320838,171.4,172.18,169.57,170.4,2320838,0.0,1.0
2024-11-11,174.95,175.23,170.51,171.4,3962702,174.95,175.23,170.51,171.4,3962702,0.0,1.0
2024-11-12,176.49,177.3,173.58,174.9,2734770,176.49,177.3,173.58,174.9,2734770,0.0,1.0
2024-11-13,175.76,178.16,174.82,176.505,2186790,175.76,178.16,174.82,176.505,2186790,0.0,1.0
2024-11-14,173.8,176.78,173.2501,174.68,2137089,173.8,176.78,173.2501,174.68,2137089,0.0,1.0
2024-11-15,169.43,173.51,169.1,173.51,3602035,169.43,173.51,169.1,173.51,3602035,0.0,1.0
2024-11-18,172.73,174.56,168.75,169.78,2892043,172.73,174.56,168.75,169.78,2892043,0.0,1.0
2024-11-19,176.18,176.65,171.2,171.82,2932247,176.18,176.65,171.2,171.82,2932247,0.0,1.0
2024-11-20,172.2,176.0,167.88,175.77,4731915,172.2,176.0,167.88,175.77,4731915,0.0,1.0
2024-11-21,173.17,173.965,170.09,172.5,2278049,173.17,173.965,170.09,172.5,2278049,0.0,1.0
2024-11-22,177.24,177.56,173.0,173.11,3507295,177.24,177.56,173.0,173.11,3507295,0.0,1.0
2024-11-25,179.1,179.13,173.91,178.82,4895971,179.1,179.13,173.91,178.82,4895971,0.0,1.0
2024-11-26,179.01,181.3,178.1,180.0,2741007,179.01,181.3,178.1,180.0,2741007,0.0,1.0
2024-11-27,178.44,180.18,177.7,179.99,2031247,178.44,180.18,177.7,179.99,2031247,0.0,1.0
2024-11-29,180.48,180.7,177.18,179.42,1619282,180.48,180.7,177.18,179.42,1619282,0.0,1.0
2024-12-02,176.37,180.31,175.84,179.99,2786939,176.37,180.31,175.84,179.99,2786939,0.0,1.0
2024-12-03,176.09,177.5653,175.18,177.0,1886919,176.09,177.5653,175.18,177.0,1886919,0.0,1.0
2024-12-04,176.88,178.45,175.48,177.0,2490092,176.88,178.45,175.48,177.0,2490092,0.0,1.0
2024-12-05,175.89,179.0,175.7,176.28,1985333,175.89,179.0,175.7,176.28,1985333,0.0,1.0
2024-12-06,178.48,179.22,176.13,177.23,1951159,178.48,179.22,176.13,177.23,1951159,0.0,1.0
2024-12-09,175.64,177.79,174.145,176.96,2349329,175.64,177.79,174.145,176.96,2349329,0.0,1.0
2024-12-10,173.9,179.56,171.27,175.49,3516362,173.9,179.56,171.27,175.49,3516362,0.0,1.0
2024-12-11,176.41,177.51,173.41,176.57,3063449,176.41,177.51,173.41,176.57,3063449,0.0,1.0
2024-12-12,176.02,178.5,175.5,175.5,2380240,176.02,178.5,175.5,175.5,2380240,0.0,1.0
2024-12-13,175.09,175.86,173.69,175.3,2305444,175.09,175.86,173.69,175.3,2305444,0.0,1.0
2024-12-16,179.5,179.75,175.04,176.9,2337923,179.5,179.75,175.04,176.9,2337923,0.0,1.0
2024-12-17,177.0,181.7799,176.79,178.95,2814890,177.0,181.7799,176.79,178.95,2814890,0.0,1.0
2024-12-18,165.39,177.435,164.2,177.17,4679573,165.39,177.435,164.2,177.17,4679573,0.0,1.0
2024-12-19,167.65,168.995,166.15,167.3,2965198,167.65,168.995,166.15,167.3,2965198,0.0,1.0
2024-12-20,171.0,172.03,164.865,165.92,5888039,171.0,172.03,164.865,165.92,5888039,0.0,1.0
2024-12-23,169.94,171.68,168.53,171.54,2534036,169.94,171.68,168.53,171.54,2534036,0.0,1.0
2024-12-24,171.81,171.94,169.47,169.47,634425,171.81,171.94,169.47,169.47,634425,0.0,1.0
2024-12-26,170.57,172.59,170.5,171.3,886558,170.57,172.59,170.5,171.3,886558,0.0,1.0
2024-12-27,169.34,169.984,166.4347,169.2,1585597,169.34,169.984,166.4347,169.2,1585597,0.0,1.0
2024-12-30,169.6,170.34,165.46,166.67,1480572,169.6,170.34,165.46,166.67,1480572,0.0,1.0
2024-12-31,167.75,170.08,167.27,169.62,1241521,167.75,170.08,167.27,169.62,1241521,0.0,1.0
2025-01-02,170.65,172.22,168.03,168.79,2314342,170.65,172.22,168.03,168.79,2314342,0.0,1.0
2025-01-03,174.96,175.0,171.905,172.6,1926351,174.96,175.0,171.905,172.6,1926351,0.0,1.0
2025-01-06,175.02,175.36,172.4575,175.0,2821599,175.02,175.36,172.4575,175.0,2821599,0.0,1.0
2025-01-07,170.0,175.988,168.9,175.95,2642875,170.0,175.988,168.9,175.95,2642875,0.0,1.0
2025-01-08,173.72,174.53,169.86,171.2,2189421,173.72,174.53,169.86,171.2,2189421,0.0,1.0
2025-01-10,170.12,172.145,167.82,171.9,2716793,170.12,172.145,167.82,171.9,2716793,0.0,1.0
2025-01-13,168.37,169.93,166.41,169.65,1863786,168.37,169.93,166.41,169.65,1863786,0.0,1.0
2025-01-14,169.33,171.9,167.55,170.68,2262155,169.33,171.9,167.55,170.68,2262155,0.0,1.0
2025-01-15,171.19,173.94,170.45,173.0,3129279,171.19,173.94,170.45,173.0,3129279,0.0,1.0
2025-01-16,170.85,172.75,169.33,171.43,2008330,170.85,172.75,169.33,171.43,2008330,0.0,1.0
2025-01-17,174.48,174.71,172.52,174.37,3654075,174.48,174.71,172.52,174.37,3654075,0.0,1.0
2025-01-21,178.1,178.55,174.44,176.09,3148479,178.1,178.55,174.44,176.09,3148479,0.0,1.0
2025-01-22,177.68,180.0,177.36,179.67,2231701,177.68,180.0,177.36,179.67,2231701,0.0,1.0
2025-01-23,183.13,183.48,175.55,178.05,2784763,183.13,183.48,175.55,178.05,2784763,0.0,1.0
2025-01-24,183.32,184.26,181.82,183.4576,2905958,183.32,184.26,181.82,183.4576,2905958,0.0,1.0
2025-01-27,182.48,183.18,176.11,178.43,2815730,182.48,183.18,176.11,178.43,2815730,0.0,1.0
2025-01-28,184.49,185.38,178.26,182.48,2638698,184.49,185.38,178.26,182.48,2638698,0.0,1.0
2025-01-29,185.78,186.785,184.01,184.91,2412143,185.78,186.785,184.01,184.91,2412143,0.0,1.0
2025-01-30,188.57,189.2307,186.26,187.425,2090792,188.57,189.2307,186.26,187.425,2090792,0.0,1.0
2025-01-31,188.83,189.99,187.3,188.57,2136037,188.83,189.99,187.3,188.57,2136037,0.0,1.0
2025-02-03,190.8,192.78,185.0,186.64,4234329,190.8,192.78,185.0,186.64,4234329,0.0,1.0
2025-02-04,194.57,194.7,190.58,190.84,2563042,194.57,194.7,190.58,190.84,2563042,0.0,1.0
2025-02-05,195.99,196.03,190.84,193.1,1992050,195.99,196.03,190.84,193.1,1992050,0.0,1.0
2025-02-06,196.45,196.98,194.4001,195.83,1802774,196.45,196.98,194.4001,195.83,1802774,0.0,1.0
2025-02-07,195.54,199.17,195.2,197.14,2999415,195.54,199.17,195.2,197.14,2999415,0.0,1.0
2025-02-10,192.63,198.69,192.39,198.69,4925241,192.63,198.69,192.39,198.69,4925241,0.0,1.0
2025-02-11,193.09,194.0,189.5,190.92,6771888,193.09,194.0,189.5,190.92,6771888,0.0,1.0
2025-02-12,200.89,201.17,195.1975,198.0,9989379,200.89,201.17,195.1975,198.0,9989379,0.0,1.0
2025-02-13,205.64,205.999,195.62,200.89,5576610,205.64,205.999,195.62,200.89,5576610,0.0,1.0
2025-02-14,213.38,214.64,204.865,205.74,6885016,213.38,214.64,204.865,205.74,6885016,0.0,1.0
2025-02-18,211.97,215.245,209.57,213.09,3968961,211.97,215.245,209.57,213.09,3968961,0.0,1.0
2025-02-19,213.24,214.11,207.81,212.09,3243037,213.24,214.11,207.81,212.09,3243037,0.0,1.0
2025-02-20,202.25,211.295,199.49,210.53,7023417,202.25,211.295,199.49,210.53,7023417,0.0,1.0
2025-02-21,199.94,206.53,198.7,202.5,4096771,199.94,206.53,198.7,202.5,4096771,0.0,1.0
2025-02-24,195.87,201.18,193.39,200.74,3367437,195.87,201.18,193.39,200.74,3367437,0.0,1.0
2025-02-25,191.27,196.24,186.88,194.94,4077406,191.27,196.24,186.88,194.94,4077406,0.0,1.0
2025-02-26,198.6,202.67,192.0,194.15,4484703,198.6,202.67,192.0,194.15,4484703,0.0,1.0
2025-02-27,195.84,203.04,195.04,200.23,3622814,195.84,203.04,195.04,200.23,3622814,0.0,1.0
2025-02-28,198.44,199.63,193.17,196.0,7875475,198.44,199.63,193.17,196.0,7875475,0.0,1.0
2025-03-03,198.1,205.0,196.25,199.89,4440819,198.1,205.0,196.25,199.89,4440819,0.0,1.0
2025-03-04,193.41,197.47,187.0189,196.62,5159259,193.41,197.47,187.0189,196.62,5159259,0.0,1.0
2025-03-05,195.08,195.94,191.02,193.52,2789603,195.08,195.94,191.02,193.52,2789603,0.0,1.0
2025-03-06,180.11,192.52,178.65,190.62,5086724,180.11,192.52,178.65,190.62,5086724,0.0,1.0
2025-03-07,178.08,182.96,169.43,179.17,7987440,178.08,182.96,169.43,179.17,7987440,0.0,1.0
2025-03-10,177.86,182.91,169.87,182.49,15731896,177.86,182.91,169.87,182.49,15731896,0.0,1.0
2025-03-11,183.73,185.81,175.95,176.31,9128312,183.73,185.81,175.95,176.31,9128312,0.0,1.0
2025-03-12,187.7,189.97,180.28,187.765,9817035,187.7,189.97,180.28,187.765,9817035,0.0,1.0
2025-03-13,178.29,189.265,178.07,188.425,7341294,178.29,189.265,178.07,188.425,7341294,0.0,1.0
2025-03-14,183.5,186.2081,180.55,180.55,6090118,183.5,186.2081,180.55,180.55,6090118,0.0,1.0
2025-03-17,189.86,191.72,182.98,183.0,7357565,189.86,191.72,182.98,183.0,7357565,0.0,1.0
2025-03-18,185.21,188.56,180.57,188.03,5747731,185.21,188.56,180.57,188.03,5747731,0.0,1.0
2025-03-19,190.66,192.67,185.195,186.0,6218538,190.66,192.67,185.195,186.0,6218538,0.0,1.0
2025-03-20,192.93,195.21,187.865,188.07,5600833,192.93,195.21,187.865,188.07,5600833,0.0,1.0
2025-03-21,190.62,194.4,187.1967,190.72,73637391,190.62,194.4,187.1967,190.72,73637391,0.0,1.0
2025-03-24,198.98,199.56,188.5801,192.81,7042177,198.98,199.56,188.5801,192.81,7042177,0.0,1.0
2025-03-25,199.72,201.03,196.85,199.0,4524150,199.72,201.03,196.85,199.0,4524150,0.0,1.0
2025-03-26,192.87,199.67,191.46,199.24,3855347,192.87,199.67,191.46,199.24,3855347,0.0,1.0
2025-03-27,194.02,195.35,189.65,192.12,4410411,194.02,195.35,189.65,192.12,4410411,0.0,1.0
2025-03-28,182.61,193.8,182.07,193.8,4557188,182.61,193.8,182.07,193.8,4557188,0.0,1.0
2025-03-31,182.77,183.26,173.87,178.01,6074812,182.77,183.26,173.87,178.01,6074812,0.0,1.0
2025-04-01,182.42,183.015,178.2601,182.05,3741082,182.42,183.015,178.2601,182.05,3741082,0.0,1.0
2025-04-02,189.25,192.69,179.49,180.11,5384750,189.25,192.69,179.49,180.11,5384750,0.0,1.0
2025-04-03,173.99,182.12,173.35,179.5,7251909,173.99,182.12,173.35,179.5,7251909,0.0,1.0
2025-04-04,163.16,170.225,162.56,165.65,6515506,163.16,170.225,162.56,165.65,6515506,0.0,1.0
2025-04-07,166.3,175.99,155.4,156.13,7716263,166.3,175.99,155.4,156.13,7716263,0.0,1.0
2025-04-08,165.75,176.275,163.3,173.385,4890545,165.75,176.275,163.3,173.385,4890545,0.0,1.0
2025-04-09,188.58,190.44,164.375,164.39,8136270,188.58,190.44,164.375,164.39,8136270,0.0,1.0
2025-04-10,178.52,184.84,172.63,184.07,4376118,178.52,184.84,172.63,184.07,4376118,0.0,1.0
2025-04-11,180.49,180.7631,173.81,178.52,3451712,180.49,180.7631,173.81,178.52,3451712,0.0,1.0
2025-04-14,181.85,186.1836,179.415,185.0,3174882,181.85,186.1836,179.415,185.0,3174882,0.0,1.0
2025-04-15,181.55,185.69,180.5101,181.33,2744984,181.55,185.69,180.5101,181.33,2744984,0.0,1.0
2025-04-16,179.39,182.64,176.6,177.41,3806731,179.39,182.64,176.6,177.41,3806731,0.0,1.0
2025-04-17,181.24,182.89,177.98,181.25,2496124,181.24,182.89,177.98,181.25,2496124,0.0,1.0
2025-04-21,171.82,180.105,168.95,178.23,3666758,171.82,180.105,168.95,178.23,3666758,0.0,1.0
2025-04-22,176.61,179.0,173.51,175.135,3329038,176.61,179.0,173.51,175.135,3329038,0.0,1.0
2025-04-23,181.19,187.0,180.44,183.36,2589949,181.19,187.0,180.44,183.36,2589949,0.0,1.0
2025-04-24,187.22,187.6,180.06,181.12,3327899,187.22,187.6,180.06,181.12,3327899,0.0,1.0
2025-04-25,187.76,191.1,183.2,187.22,4515222,187.76,191.1,183.2,187.22,4515222,0.0,1.0
2025-04-28,187.88,190.69,186.55,188.81,3083900,187.88,190.69,186.55,188.81,3083900,0.0,1.0
2025-04-29,191.23,191.8529,185.85,186.15,2853494,191.23,191.8529,185.85,186.15,2853494,0.0,1.0
2025-04-30,192.89,193.3,183.755,186.19,3169881,192.89,193.3,183.755,186.19,3169881,0.0,1.0
2025-05-01,196.2,197.75,192.6629,194.405,4151610,196.2,197.75,192.6629,194.405,4151610,0.0,1.0
2025-05-02,205.09,205.89,199.43,200.07,4256469,205.09,205.89,199.43,200.07,4256469,0.0,1.0
2025-05-05,205.4,207.23,201.05,203.215,5617470,205.4,207.23,201.05,203.215,5617470,0.0,1.0
2025-05-06,190.11,195.415,185.25,193.75,9580786,190.11,195.415,185.25,193.75,9580786,0.0,1.0
2025-05-07,176.99,190.09,175.5,189.76,8627906,176.99,190.09,175.5,189.76,8627906,0.0,1.0
2025-05-08,182.96,183.7525,178.36,180.4607,4158763,182.96,183.7525,178.36,180.4607,4158763,0.0,1.0
2025-05-09,183.52,185.59,180.58,183.19,3423236,183.52,185.59,180.58,183.19,3423236,0.0,1.0
2025-05-12,192.1,192.8299,185.9001,191.61,4918097,192.1,192.8299,185.9001,191.61,4918097,0.0,1.0
2025-05-13,197.8,198.45,191.78,192.09,3844543,197.8,198.45,191.78,192.09,3844543,0.0,1.0
2025-05-14,196.84,199.27,195.95,197.17,3505346,196.84,199.27,195.95,197.17,3505346,0.0,1.0
2025-05-15,197.1,199.47,194.96,195.58,3558528,197.1,199.47,194.96,195.58,3558528,0.0,1.0
2025-05-16,202.0,202.63,196.83,197.995,4188463,202.0,202.63,196.83,197.995,4188463,0.0,1.0
2025-05-19,202.18,203.42,198.75,198.775,3337130,202.18,203.42,198.75,198.775,3337130,0.0,1.0
2025-05-20,205.18,206.0,198.51,200.9,6046526,205.18,206.0,198.51,200.9,6046526,0.0,1.0
2025-05-21,204.77,209.64,201.5,202.49,5674308,204.77,209.64,201.5,202.49,5674308,0.0,1.0
2025-05-22,200.87,206.535,200.66,204.5,3169735,200.87,206.535,200.66,204.5,3169735,0.0,1.0
2025-05-23,206.15,207.22,197.25,197.615,4365898,206.15,207.22,197.25,197.615,4365898,0.0,1.0
2025-05-27,204.89,208.56,202.5215,205.44,5325169,204.89,208.56,202.5215,205.44,5325169,0.0,1.0
2025-05-28,206.59,210.71,204.24,204.75,6635010,206.59,210.71,204.24,204.75,6635010,0.0,1.0
2025-05-29,204.58,209.2,202.6827,208.8,3080832,204.58,209.2,202.6827,208.8,3080832,0.0,1.0
2025-05-30,208.65,209.39,202.7,204.1,4853711,208.65,209.39,202.7,204.1,4853711,0.0,1.0
2025-06-02,212.79,213.4,207.61,209.22,4527633,212.79,213.4,207.61,209.22,4527633,0.0,1.0
2025-06-03,213.7,215.2,211.3,213.43,4272345,213.7,215.2,211.3,213.43,4272345,0.0,1.0
2025-06-04,220.23,220.64,212.4,213.29,5140447,220.23,220.64,212.4,213.29,5140447,0.0,1.0
2025-06-05,215.84,220.59,213.85,219.37,3647727,215.84,220.59,213.85,219.37,3647727,0.0,1.0
2025-06-06,218.45,220.88,217.75,218.81,2587018,218.45,220.88,217.75,218.81,2587018,0.0,1.0
2025-06-09,217.49,219.83,216.955,218.03,2710304,217.49,219.83,216.955,218.03,2710304,0.0,1.0
2025-06-10,214.97,219.21,210.9266,216.59,3916697,214.97,219.21,210.9266,216.59,3916697,0.0,1.0
2025-06-11,217.8,219.5299,212.24,214.185,3091839,217.8,219.5299,212.24,214.185,3091839,0.0,1.0
2025-06-12,216.6,219.42,215.675,218.08,2511292,216.6,219.42,215.675,218.08,2511292,0.0,1.0
2025-06-13,218.96,220.17,213.0,214.19,2955909,218.96,220.17,213.0,214.19,2955909,0.0,1.0
2025-06-16,221.73,223.29,219.63,220.0,3919973,221.73,223.29,219.63,220.0,3919973,0.0,1.0
2025-06-17,219.39,222.18,218.24,221.29,3157057,219.39,222.18,218.24,221.29,3157057,0.0,1.0
2025-06-18,220.58,221.31,214.94,216.98,5072177,220.58,221.31,214.94,216.98,5072177,0.0,1.0
2025-06-20,220.46,223.81,219.82,222.0,6879112,220.46,223.81,219.82,222.0,6879112,0.0,1.0
2025-06-23,230.32,230.87,222.482,225.255,5159763,230.32,230.87,222.482,225.255,5159763,0.0,1.0
2025-06-24,236.17,237.42,231.39,231.75,5602777,236.17,237.42,231.39,231.75,5602777,0.0,1.0
2025-06-25,232.68,238.47,231.75,236.66,3070348,232.68,238.47,231.75,236.66,3070348,0.0,1.0
2025-06-26,239.64,239.8325,231.75,232.65,3202390,239.64,239.8325,231.75,232.65,3202390,0.0,1.0
2025-06-27,242.315,242.63,235.68,239.705,7324620,242.315,242.63,235.68,239.705,7324620,0.0,1.0
2025-06-30,246.51,247.08,241.9583,244.3,8089915,246.51,247.08,241.9583,244.3,8089915,0.0,1.0
2025-07-01,238.01,248.74,236.54,247.62,5776945,238.01,248.74,236.54,247.62,5776945,0.0,1.0
2025-07-02,238.8,242.2799,236.7,237.71,3968307,238.8,242.2799,236.7,237.71,3968307,0.0,1.0
2025-07-03,238.79,242.15,237.83,239.41,1699692,238.79,242.15,237.83,239.41,1699692,0.0,1.0
2025-07-07,246.89,246.94,236.57,239.34,5710030,246.89,246.94,236.57,239.34,5710030,0.0,1.0
2025-07-08,241.47,248.38,238.7,247.47,2888573,241.47,248.38,238.7,247.47,2888573,0.0,1.0
2025-07-09,246.06,246.39,240.98,244.99,2763624,246.06,246.39,240.98,244.99,2763624,0.0,1.0
2025-07-10,238.24,247.26,237.76,245.61,3253250,238.24,247.26,237.76,245.61,3253250,0.0,1.0
2025-07-11,240.44,241.96,237.0,238.29,2842994,240.44,241.96,237.0,238.29,2842994,0.0,1.0
2025-07-14,242.85,243.6,238.79,240.15,2600880,242.85,243.6,238.79,240.15,2600880,0.0,1.0
2025-07-15,236.77,239.57,234.6,239.39,3484561,236.77,239.57,234.6,239.39,3484561,0.0,1.0
2025-07-16,234.5,237.845,233.92,236.94,2614146,234.5,237.845,233.92,236.94,2614146,0.0,1.0
2025-07-17,235.02,236.055,232.1,235.45,3013134,235.02,236.055,232.1,235.45,3013134,0.0,1.0
2025-07-18,239.17,239.2,233.5,235.715,3408480,239.17,239.2,233.5,235.715,3408480,0.0,1.0
2025-07-21,240.53,242.655,237.68,240.44,2465200,240.53,242.655,237.68,240.44,2465200,0.0,1.0
2025-07-22,239.82,240.485,234.45,240.33,1725281,239.82,240.485,234.45,240.33,1725281,0.0,1.0
2025-07-23,240.56,241.57,236.0,240.03,2558632,240.56,241.57,236.0,240.03,2558632,0.0,1.0
2025-07-24,243.69,244.2,240.34,240.49,1918150,243.69,244.2,240.34,240.49,1918150,0.0,1.0
2025-07-25,249.92,250.23,243.36,244.78,3052424,249.92,250.23,243.36,244.78,3052424,0.0,1.0
2025-07-28,246.44,250.71,244.02,250.0,2134106,246.44,250.71,244.02,250.0,2134106,0.0,1.0
2025-07-29,243.2,248.01,240.38,247.9,2308492,243.2,248.01,240.38,247.9,2308492,0.0,1.0
2025-07-30,248.0,248.35,244.45,244.79,2629944,248.0,248.35,244.45,244.79,2629944,0.0,1.0
2025-07-31,250.25,252.87,247.47,248.3,2611999,250.25,252.87,247.47,248.3,2611999,0.0,1.0
2025-08-01,248.35,249.2399,242.01,247.72,2945721,248.35,249.2399,242.01,247.72,2945721,0.0,1.0
2025-08-04,258.02,258.73,248.78,251.47,3351796,258.02,258.73,248.78,251.47,3351796,0.0,1.0
2025-08-05,255.28,259.87,252.7,257.96,3633218,255.28,259.87,252.7,257.96,3633218,0.0,1.0
2025-08-06,258.08,259.85,254.39,257.24,5425497,258.08,259.85,254.39,257.24,5425497,0.0,1.0
2025-08-07,270.99,278.15,259.1201,272.64,10884084,270.99,278.15,259.1201,272.64,10884084,0.0,1.0
2025-08-08,259.19,270.07,254.39,269.46,5343269,259.19,270.07,254.39,269.46,5343269,0.0,1.0
2025-08-11,256.09,260.14,251.13,258.19,4738852,256.09,260.14,251.13,258.19,4738852,0.0,1.0
2025-08-12,264.32,264.51,257.99,258.17,2905221,264.32,264.51,257.99,258.17,2905221,0.0,1.0
2025-08-13,254.2,264.22,250.21,263.5,4379437,254.2,264.22,250.21,263.5,4379437,0.0,1.0
2025-08-14,247.44,253.66,247.1,253.66,3433584,247.44,253.66,247.1,253.66,3433584,0.0,1.0
2025-08-15,248.0,249.69,243.56,248.31,3085063,248.0,249.69,243.56,248.31,3085063,0.0,1.0
2025-08-18,253.34,254.16,248.695,248.99,3214646,253.34,254.16,248.695,248.99,3214646,0.0,1.0
2025-08-19,248.37,253.29,248.1,250.53,2568497,248.37,253.29,248.1,250.53,2568497,0.0,1.0
2025-08-20,243.82,246.42,233.11,244.0,6572920,243.82,246.42,233.11,244.0,6572920,0.0,1.0
2025-08-21,245.18,245.34,241.959,243.47,2439550,245.18,245.34,241.959,243.47,2439550,0.0,1.0
2025-08-22,247.32,248.185,242.8085,245.0,2812738,247.32,248.185,242.8085,245.0,2812738,0.0,1.0
2025-08-25,245.28,247.51,242.77,247.08,2020114,245.28,247.51,242.77,247.08,2020114,0.0,1.0
2025-08-26,248.79,249.56,244.9,245.56,3104654,248.79,249.56,244.9,245.56,3104654,0.0,1.0
2025-08-27,245.65,248.42,244.04,248.01,2977293,245.65,248.42,244.04,248.01,2977293,0.0,1.0
2025-08-28,247.33,248.48,244.14,245.82,1858884,247.33,248.48,244.14,245.82,1858884,0.0,1.0
2025-08-29,245.25,248.814,242.96,247.35,1966843,245.25,248.814,242.96,247.35,1966843,0.0,1.0
2025-09-02,244.1,244.74,238.2,240.89,2684107,244.1,244.74,238.2,240.89,2684107,0.0,1.0
2025-09-03,248.83,254.0999,243.065,244.045,2810815,248.83,254.0999,243.065,244.045,2810815,0.0,1.0
2025-09-04,248.78,250.7,244.26,248.83,2507142,248.78,250.7,244.26,248.83,2507142,0.0,1.0
2025-09-05,246.85,251.49,243.55,249.715,2195836,246.85,251.49,243.55,249.715,2195836,0.0,1.0
2025-09-08,250.6,254.96,248.299,249.4,3333615,250.6,254.96,248.299,249.4,3333615,0.0,1.0
2025-09-09,256.53,257.105,249.78,252.09,3042842,256.53,257.105,249.78,252.09,3042842,0.0,1.0
2025-09-10,257.43,258.8,252.55,257.57,4631284,257.43,258.8,252.55,257.57,4631284,0.0,1.0
2025-09-11,260.19,262.48,258.22,258.82,2357161,260.19,262.48,258.22,258.82,2357161,0.0,1.0
2025-09-12,257.98,261.43,255.465,259.04,2215994,257.98,261.43,255.465,259.04,2215994,0.0,1.0
2025-09-15,258.09,260.56,256.29,257.77,2592800,258.09,260.56,256.29,257.77,2592800,0.0,1.0
2025-09-16,263.09,263.43,257.23,257.94,2926557,263.09,263.43,257.23,257.94,2926557,0.0,1.0
2025-09-17,259.25,266.37,253.86,263.07,3197294,259.25,266.37,253.86,263.07,3197294,0.0,1.0
2025-09-18,268.07,268.29,258.15,258.92,3058745,268.07,268.29,258.15,258.92,3058745,0.0,1.0
2025-09-19,265.29,269.06,264.0,268.58,10684519,265.29,269.06,264.0,268.58,10684519,0.0,1.0
2025-09-22,262.75,266.5599,262.42,264.52,2952373,262.75,266.5599,262.42,264.52,2952373,0.0,1.0
2025-09-23,265.75,267.77,261.0,261.92,2248823,265.75,267.77,261.0,261.92,2248823,0.0,1.0
2025-09-24,260.74,268.58,259.705,266.16,3148104,260.74,268.58,259.705,266.16,3148104,0.0,1.0
2025-09-25,262.08,263.76,257.5,258.485,1886474,262.08,263.76,257.5,258.485,1886474,0.0,1.0
2025-09-26,262.47,264.2,259.362893,263.44,1603356,262.47,264.2,259.362893,263.44,1603356,0.0,1.0
2025-09-29,272.5,272.64,267.0,267.67,3546309,272.5,272.64,267.0,267.67,3546309,0.0,1.0
2025-09-30,271.99,275.51,266.0,273.56,3245283,271.99,275.51,266.0,273.56,3245283,0.0,1.0
2025-10-01,267.64,271.39,265.2,269.5,2500759,267.64,271.39,265.2,269.5,2500759,0.0,1.0
2025-10-02,270.09,270.435,260.1501,268.9,2168206,270.09,270.435,260.1501,268.9,2168206,0.0,1.0
2025-10-03,271.22,272.44,268.14,270.0,2418042,271.22,272.44,268.14,270.0,2418042,0.0,1.0
2025-10-06,281.74,282.92,273.68,274.53,3905093,281.74,282.92,273.68,274.53,3905093,0.0,1.0
2025-10-07,276.78,285.08,271.835,283.15,2863354,276.78,285.08,271.835,283.15,2863354,0.0,1.0
2025-10-08,281.05,281.63,277.44,277.73,2390915,281.05,281.63,277.44,277.73,2390915,0.0,1.0
2025-10-09,275.44,282.32,275.05,280.46,2121580,275.44,282.32,275.05,280.46,2121580,0.0,1.0
2025-10-10,266.02,277.26,265.7,274.39,2434349,266.02,277.26,265.7,274.39,2434349,0.0,1.0
2025-10-13,273.52,274.07,268.5401,269.01,2253019,273.52,274.07,268.5401,269.01,2253019,0.0,1.0
2025-10-14,270.54,275.55,266.99,272.91,1983434,270.54,275.55,266.99,272.91,1983434,0.0,1.0
2025-10-15,272.61,277.84,271.39,272.59,1920856,272.61,277.84,271.39,272.59,1920856,0.0,1.0
2025-10-16,266.67,285.5,264.34,279.0,3755928,266.67,285.5,264.34,279.0,3755928,0.0,1.0
2025-10-17,263.06,265.38,257.7142,263.86,3440346,263.06,265.38,257.7142,263.86,3440346,0.0,1.0
2025-10-20,265.37,267.2,262.6902,263.86,2376178,265.37,267.2,262.6902,263.86,2376178,0.0,1.0
2025-10-21,261.97,267.25,259.86,266.62,2029644,261.97,267.25,259.86,266.62,2029644,0.0,1.0
2025-10-22,252.31,262.83,250.38,261.52,4247910,252.31,262.83,250.38,261.52,4247910,0.0,1.0
2025-10-23,254.59,258.94,246.72,251.0,4772296,254.59,258.94,246.72,251.0,4772296,0.0,1.0
2025-10-24,258.15,261.675,253.24,255.63,2720037,258.15,261.675,253.24,255.63,2720037,0.0,1.0
2025-10-27,263.35,269.0,262.35,265.4,3706619,263.35,269.0,262.35,265.4,3706619,0.0,1.0
2025-10-28,261.42,265.59,259.83,263.16,2775452,261.42,265.59,259.83,263.16,2775452,0.0,1.0
2025-10-29,266.06,268.0,259.11,261.29,4231831,266.06,268.0,259.11,261.29,4231831,0.0,1.0
2025-10-30,254.07,265.455,254.03,264.165,3204453,254.07,265.455,254.03,264.165,3204453,0.0,1.0
2025-10-31,254.37,260.7399,254.1,257.0,2704321,254.37,260.7399,254.1,257.0,2704321,0.0,1.0
2025-11-03,242.05,258.0,241.0,255.89,5147045,242.05,258.0,241.0,255.89,5147045,0.0,1.0
2025-11-04,239.93,244.17,236.39,238.41,4975876,239.93,244.17,236.39,238.41,4975876,0.0,1.0
2025-11-05,238.0,241.51,234.79,241.51,6265219,238.0,241.51,234.79,241.51,6265219,0.0,1.0
2025-11-06,196.46,211.26,194.68,211.26,18356903,196.46,211.26,194.68,211.26,18356903,0.0,1.0
2025-11-07,204.31,206.685,195.56,195.66,9524127,204.31,206.685,195.56,195.66,9524127,0.0,1.0
2025-11-10,204.08,208.64,201.41,207.52,6391877,204.08,208.64,201.41,207.52,6391877,0.0,1.0
2025-11-11,200.63,203.6,198.85,202.23,5152070,200.63,203.6,198.85,202.23,5152070,0.0,1.0
2025-11-12,196.51,201.99,196.01,201.25,5119321,196.51,201.99,196.01,201.25,5119321,0.0,1.0
2025-11-13,195.21,203.0,195.0,197.75,6346069,195.21,203.0,195.0,197.75,6346069,0.0,1.0
2025-11-14,206.96,209.32,192.9,196.69,11454424,206.96,209.32,192.9,196.69,11454424,0.0,1.0
2025-11-17,210.65,211.0,204.42,207.335,10819618,210.65,211.0,204.42,207.335,10819618,0.0,1.0
2025-11-18,212.08,214.34,207.2,210.8,7354989,212.08,214.34,207.2,210.8,7354989,0.0,1.0
2025-11-19,202.315,216.498,201.65,216.045,9410086,202.315,216.498,201.65,216.045,9410086,0.0,1.0
2025-11-20,187.73,203.61,186.83,203.25,14574543,187.73,203.61,186.83,203.25,14574543,0.0,1.0
2025-11-21,189.63,191.31,182.04,187.63,6709143,189.63,191.31,182.04,187.63,6709143,0.0,1.0
2025-11-24,188.08,190.48,184.86,190.48,8715879,188.08,190.48,184.86,190.48,8715879,0.0,1.0
2025-11-25,195.49,196.67,187.22,188.08,5652633,195.49,196.67,187.22,188.08,5652633,0.0,1.0
2025-11-26,195.98,200.49,195.325,196.95,3646172,195.98,200.49,195.325,196.95,3646172,0.0,1.0