date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2019-09-19,37.55,41.44,36.03,40.35,22073186,37.55,41.44,36.03,40.35,22073186,0.0,1.0
2019-09-20,36.15,39.2,36.15,38.59,3330499,36.15,39.2,36.15,38.59,3330499,0.0,1.0
2019-09-23,36.11,38.15,35.75,36.58,2247259,36.11,38.15,35.75,36.58,2247259,0.0,1.0
2019-09-24,34.5,37.12,34.06,36.01,3210350,34.5,37.12,34.06,36.01,3210350,0.0,1.0
2019-09-25,35.25,35.6,34.2,34.6,3027990,35.25,35.6,34.2,34.6,3027990,0.0,1.0
2019-09-26,32.44,36.29,32.3,36.0,2659939,32.44,36.29,32.3,36.0,2659939,0.0,1.0
2019-09-27,32.27,33.51,30.47,33.0,2478506,32.27,33.51,30.47,33.0,2478506,0.0,1.0
2019-09-30,33.91,34.2,32.0,32.64,1386510,33.91,34.2,32.0,32.64,1386510,0.0,1.0
2019-10-01,32.39,34.48,31.25,34.25,1292118,32.39,34.48,31.25,34.25,1292118,0.0,1.0
2019-10-02,31.1,31.9,30.01,31.65,1877242,31.1,31.9,30.01,31.65,1877242,0.0,1.0
2019-10-03,32.89,34.8,30.5,31.18,2438925,32.89,34.8,30.5,31.18,2438925,0.0,1.0
2019-10-04,34.72,35.08,32.7986,33.05,920602,34.72,35.08,32.7986,33.05,920602,0.0,1.0
2019-10-07,36.81,37.97,34.4,34.9,1985558,36.81,37.97,34.4,34.9,1985558,0.0,1.0
2019-10-08,35.45,36.7,34.92,36.5,1217655,35.45,36.7,34.92,36.5,1217655,0.0,1.0
2019-10-09,36.75,37.49,35.61,35.85,1168145,36.75,37.49,35.61,35.85,1168145,0.0,1.0
2019-10-10,35.6,37.35,35.15,36.75,1350759,35.6,37.35,35.15,36.75,1350759,0.0,1.0
2019-10-11,35.67,36.48,35.37,35.93,2170433,35.67,36.48,35.37,35.93,2170433,0.0,1.0
2019-10-14,33.09,36.25,32.95,35.65,2195955,33.09,36.25,32.95,35.65,2195955,0.0,1.0
2019-10-15,34.8,34.85,32.51,33.17,1473859,34.8,34.85,32.51,33.17,1473859,0.0,1.0
2019-10-16,32.2,33.77,31.9,33.56,1989053,32.2,33.77,31.9,33.56,1989053,0.0,1.0
2019-10-17,33.96,34.16,32.3,32.3,1489115,33.96,34.16,32.3,32.3,1489115,0.0,1.0
2019-10-18,31.57,33.875,31.46,33.84,1305019,31.57,33.875,31.46,33.84,1305019,0.0,1.0
2019-10-21,30.01,32.1,29.7,31.9,1981540,30.01,32.1,29.7,31.9,1981540,0.0,1.0
2019-10-22,28.04,30.31,28.01,30.05,1965514,28.04,30.31,28.01,30.05,1965514,0.0,1.0
2019-10-23,28.76,29.25,27.55,27.9,2784196,28.76,29.25,27.55,27.9,2784196,0.0,1.0
2019-10-24,32.5,33.46,29.15,29.16,3816517,32.5,33.46,29.15,29.16,3816517,0.0,1.0
2019-10-25,34.3,34.5,32.4,32.86,2120438,34.3,34.5,32.4,32.86,2120438,0.0,1.0
2019-10-28,33.28,35.4365,33.11,35.0,1906064,33.28,35.4365,33.11,35.0,1906064,0.0,1.0
2019-10-29,33.65,34.08,32.6,33.19,716797,33.65,34.08,32.6,33.19,716797,0.0,1.0
2019-10-30,34.81,34.87,33.38,33.79,920110,34.81,34.87,33.38,33.79,920110,0.0,1.0
2019-10-31,33.59,34.99,33.12,34.82,966134,33.59,34.99,33.12,34.82,966134,0.0,1.0
2019-11-01,34.02,34.48,33.63,33.7,806279,34.02,34.48,33.63,33.7,806279,0.0,1.0
2019-11-04,34.44,34.87,33.36,34.53,870609,34.44,34.87,33.36,34.53,870609,0.0,1.0
2019-11-05,34.91,35.25,33.21,34.5,1021240,34.91,35.25,33.21,34.5,1021240,0.0,1.0
2019-11-06,33.06,34.76,32.89,34.56,1258054,33.06,34.76,32.89,34.56,1258054,0.0,1.0
2019-11-07,31.29,33.74,31.0,33.3,1016958,31.29,33.74,31.0,33.3,1016958,0.0,1.0
2019-11-08,32.81,32.83,30.26,31.11,932115,32.81,32.83,30.26,31.11,932115,0.0,1.0
2019-11-11,33.55,34.0,32.36,32.76,1665146,33.55,34.0,32.36,32.76,1665146,0.0,1.0
2019-11-12,34.4,35.2,33.8,33.81,3258699,34.4,35.2,33.8,33.81,3258699,0.0,1.0
2019-11-13,40.19,41.92,38.25,38.82,10607668,40.19,41.92,38.25,38.82,10607668,0.0,1.0
2019-11-14,41.37,41.72,39.38,40.18,2569896,41.37,41.72,39.38,40.18,2569896,0.0,1.0
2019-11-15,40.63,42.96,40.43,41.75,2121844,40.63,42.96,40.43,41.75,2121844,0.0,1.0
2019-11-18,40.32,41.48,39.75,40.72,1154269,40.32,41.48,39.75,40.72,1154269,0.0,1.0
2019-11-19,39.15,40.88,37.53,40.45,1891274,39.15,40.88,37.53,40.45,1891274,0.0,1.0
2019-11-20,38.4,39.9378,37.6,38.83,1161008,38.4,39.9378,37.6,38.83,1161008,0.0,1.0
2019-11-21,40.03,40.17,38.18,38.24,1419813,40.03,40.17,38.18,38.24,1419813,0.0,1.0
2019-11-22,41.04,42.7,39.71,41.35,2671902,41.04,42.7,39.71,41.35,2671902,0.0,1.0
2019-11-25,42.81,44.09,41.4671,41.5,2301411,42.81,44.09,41.4671,41.5,2301411,0.0,1.0
2019-11-26,40.55,43.7,39.81,43.1,1785738,40.55,43.7,39.81,43.1,1785738,0.0,1.0
2019-11-27,41.86,42.2,39.72,40.8,1278542,41.86,42.2,39.72,40.8,1278542,0.0,1.0
2019-11-29,40.77,42.2,40.56,41.82,574803,40.77,42.2,40.56,41.82,574803,0.0,1.0
2019-12-02,39.6,41.32,37.84,41.11,2049242,39.6,41.32,37.84,41.11,2049242,0.0,1.0
2019-12-03,37.77,38.7218,37.5,37.58,2120278,37.77,38.7218,37.5,37.58,2120278,0.0,1.0
2019-12-04,36.92,38.2498,36.09,38.0,1662643,36.92,38.2498,36.09,38.0,1662643,0.0,1.0
2019-12-05,35.86,36.83,35.81,36.83,2032686,35.86,36.83,35.81,36.83,2032686,0.0,1.0
2019-12-06,35.91,36.33,35.6,35.93,2883933,35.91,36.33,35.6,35.93,2883933,0.0,1.0
2019-12-09,35.16,36.04,34.1,34.63,3171903,35.16,36.04,34.1,34.63,3171903,0.0,1.0
2019-12-10,34.81,36.25,34.26,34.33,5371024,34.81,36.25,34.26,34.33,5371024,0.0,1.0
2019-12-11,35.55,35.68,33.06,34.81,3372408,35.55,35.68,33.06,34.81,3372408,0.0,1.0
2019-12-12,35.73,36.61,35.14,35.45,2065617,35.73,36.61,35.14,35.45,2065617,0.0,1.0
2019-12-13,38.79,39.13,36.01,36.2,4403967,38.79,39.13,36.01,36.2,4403967,0.0,1.0
2019-12-16,38.79,39.02,37.13,38.91,2943717,38.79,39.02,37.13,38.91,2943717,0.0,1.0
2019-12-17,37.18,38.24,36.02,37.86,5174117,37.18,38.24,36.02,37.86,5174117,0.0,1.0
2019-12-18,38.21,38.75,36.81,37.66,3146196,38.21,38.75,36.81,37.66,3146196,0.0,1.0
2019-12-19,38.1,38.44,37.5,37.51,1524479,38.1,38.44,37.5,37.51,1524479,0.0,1.0
2019-12-20,38.51,38.87,37.6,37.71,3420699,38.51,38.87,37.6,37.71,3420699,0.0,1.0
2019-12-23,37.8,39.64,37.41,38.85,2284500,37.8,39.64,37.41,38.85,2284500,0.0,1.0
2019-12-24,37.09,37.7967,36.62,37.72,783631,37.09,37.7967,36.62,37.72,783631,0.0,1.0
2019-12-26,37.96,38.2,37.0,37.3,1377971,37.96,38.2,37.0,37.3,1377971,0.0,1.0
2019-12-27,36.11,37.952,35.6107,37.9,3473770,36.11,37.952,35.6107,37.9,3473770,0.0,1.0
2019-12-30,37.13,37.2,35.4,36.72,1611179,37.13,37.2,35.4,36.72,1611179,0.0,1.0
2019-12-31,37.78,37.95,36.7701,36.9,1460168,37.78,37.95,36.7701,36.9,1460168,0.0,1.0
2020-01-02,36.7,38.25,36.6,38.22,1784775,36.7,38.25,36.6,38.22,1784775,0.0,1.0
2020-01-03,37.42,37.699,35.9584,36.11,1573566,37.42,37.699,35.9584,36.11,1573566,0.0,1.0
2020-01-06,39.9,40.07,37.38,37.51,5565682,39.9,40.07,37.38,37.51,5565682,0.0,1.0
2020-01-07,40.06,41.54,39.2,39.95,4079920,40.06,41.54,39.2,39.95,4079920,0.0,1.0
2020-01-08,39.95,41.08,39.15,40.3,1958317,39.95,41.08,39.15,40.3,1958317,0.0,1.0
2020-01-09,40.21,40.965,39.88,40.45,1630376,40.21,40.965,39.88,40.45,1630376,0.0,1.0
2020-01-10,40.16,40.88,39.8417,40.55,1675832,40.16,40.88,39.8417,40.55,1675832,0.0,1.0
2020-01-13,40.94,43.52,40.6,40.72,5291224,40.94,43.52,40.6,40.72,5291224,0.0,1.0
2020-01-14,39.27,41.3992,38.82,41.16,2403957,39.27,41.3992,38.82,41.16,2403957,0.0,1.0
2020-01-15,40.23,41.49,39.4,39.57,2098295,40.23,41.49,39.4,39.57,2098295,0.0,1.0
2020-01-16,40.61,41.7772,39.96,40.74,2021217,40.61,41.7772,39.96,40.74,2021217,0.0,1.0
2020-01-17,41.19,41.72,40.61,41.2,1377612,41.19,41.72,40.61,41.2,1377612,0.0,1.0
2020-01-21,41.13,42.2749,40.47,41.18,2184877,41.13,42.2749,40.47,41.18,2184877,0.0,1.0
2020-01-22,42.24,42.67,41.2552,41.48,1167468,42.24,42.67,41.2552,41.48,1167468,0.0,1.0
2020-01-23,42.81,43.25,40.93,42.33,1799947,42.81,43.25,40.93,42.33,1799947,0.0,1.0
2020-01-24,42.05,44.03,40.81,43.49,2572285,42.05,44.03,40.81,43.49,2572285,0.0,1.0
2020-01-27,41.255,41.33,39.25,40.0,2053832,41.255,41.33,39.25,40.0,2053832,0.0,1.0
2020-01-28,42.16,42.21,40.58,41.58,1229611,42.16,42.21,40.58,41.58,1229611,0.0,1.0
2020-01-29,43.92,44.99,42.16,42.9,2818084,43.92,44.99,42.16,42.9,2818084,0.0,1.0
2020-01-30,47.04,47.2,43.0811,43.49,2830758,47.04,47.2,43.0811,43.49,2830758,0.0,1.0
2020-01-31,46.21,47.26,45.7387,47.13,1708920,46.21,47.26,45.7387,47.13,1708920,0.0,1.0
2020-02-03,45.26,47.48,43.51,46.62,2275921,45.26,47.48,43.51,46.62,2275921,0.0,1.0
2020-02-04,47.6,48.49,45.73,46.21,1780497,47.6,48.49,45.73,46.21,1780497,0.0,1.0
2020-02-05,45.73,49.0762,43.77,48.88,2455196,45.73,49.0762,43.77,48.88,2455196,0.0,1.0
2020-02-06,46.05,46.3,44.101,45.75,1081525,46.05,46.3,44.101,45.75,1081525,0.0,1.0
2020-02-07,47.18,47.98,46.15,46.5,1765853,47.18,47.98,46.15,46.5,1765853,0.0,1.0
2020-02-10,47.95,49.0,47.5,47.52,1537097,47.95,49.0,47.5,47.52,1537097,0.0,1.0
2020-02-11,47.81,49.42,47.34,48.62,1884386,47.81,49.42,47.34,48.62,1884386,0.0,1.0
2020-02-12,50.01,50.12,48.05,48.25,2199441,50.01,50.12,48.05,48.25,2199441,0.0,1.0
2020-02-13,48.5,49.47,47.71,49.35,3361781,48.5,49.47,47.71,49.35,3361781,0.0,1.0
2020-02-14,47.03,48.69,44.25,45.91,8374759,47.03,48.69,44.25,45.91,8374759,0.0,1.0
2020-02-18,47.08,48.58,46.605,47.29,3049789,47.08,48.58,46.605,47.29,3049789,0.0,1.0
2020-02-19,47.3,47.86,46.41,47.2,2877410,47.3,47.86,46.41,47.2,2877410,0.0,1.0
2020-02-20,45.99,47.03,44.08,45.68,5201779,45.99,47.03,44.08,45.68,5201779,0.0,1.0
2020-02-21,45.68,45.79,43.724,45.64,2696208,45.68,45.79,43.724,45.64,2696208,0.0,1.0
2020-02-24,44.96,45.35,42.33,43.0,3187413,44.96,45.35,42.33,43.0,3187413,0.0,1.0
2020-02-25,44.31,45.602,43.0,45.4,4406094,44.31,45.602,43.0,45.4,4406094,0.0,1.0
2020-02-26,43.91,45.39,43.5,44.06,2819511,43.91,45.39,43.5,44.06,2819511,0.0,1.0
2020-02-27,45.89,46.58,41.72,42.12,7190094,45.89,46.58,41.72,42.12,7190094,0.0,1.0
2020-02-28,45.15,45.84,43.5,43.8,4483196,45.15,45.84,43.5,43.8,4483196,0.0,1.0
2020-03-02,44.79,45.78,43.61,45.0,5881164,44.79,45.78,43.61,45.0,5881164,0.0,1.0
2020-03-03,43.4,44.86,42.36,44.8,4483680,43.4,44.86,42.36,44.8,4483680,0.0,1.0
2020-03-04,44.525,44.9,43.13,44.33,2239971,44.525,44.9,43.13,44.33,2239971,0.0,1.0
2020-03-05,47.3,48.12,43.31,43.31,5074317,47.3,48.12,43.31,43.31,5074317,0.0,1.0
2020-03-06,43.62,46.44,43.08,46.01,3987390,43.62,46.44,43.08,46.01,3987390,0.0,1.0
2020-03-09,38.82,40.0,37.37,38.78,9150122,38.82,40.0,37.37,38.78,9150122,0.0,1.0
2020-03-10,38.0,39.85,36.45,39.75,13106274,38.0,39.85,36.45,39.75,13106274,0.0,1.0
2020-03-11,35.56,37.71,34.79,37.31,6249069,35.56,37.71,34.79,37.31,6249069,0.0,1.0
2020-03-12,33.1,34.93,31.0,32.46,6687304,33.1,34.93,31.0,32.46,6687304,0.0,1.0
2020-03-13,35.26,36.6,32.0,36.0,5704742,35.26,36.6,32.0,36.0,5704742,0.0,1.0
2020-03-16,28.96,33.18,28.88,32.0,4915538,28.96,33.18,28.88,32.0,4915538,0.0,1.0
2020-03-17,34.12,34.44,29.31,29.53,4476827,34.12,34.44,29.31,29.53,4476827,0.0,1.0
2020-03-18,32.08,33.88,30.46,30.85,3133763,32.08,33.88,30.46,30.85,3133763,0.0,1.0
2020-03-19,33.1,33.77,31.3,32.0,4076217,33.1,33.77,31.3,32.0,4076217,0.0,1.0
2020-03-20,33.38,35.12,33.01,33.54,5349735,33.38,35.12,33.01,33.54,5349735,0.0,1.0
2020-03-23,32.9,34.1,30.63,34.1,4407902,32.9,34.1,30.63,34.1,4407902,0.0,1.0
2020-03-24,34.49,35.39,33.75,34.05,3495732,34.49,35.39,33.75,34.05,3495732,0.0,1.0
2020-03-25,33.69,36.89,33.6,34.11,3049103,33.69,36.89,33.6,34.11,3049103,0.0,1.0
2020-03-26,34.3,35.93,33.41,34.07,4155146,34.3,35.93,33.41,34.07,4155146,0.0,1.0
2020-03-27,34.55,35.24,33.1424,34.29,2892455,34.55,35.24,33.1424,34.29,2892455,0.0,1.0
2020-03-30,34.75,35.655,33.75,35.45,2321368,34.75,35.655,33.75,35.45,2321368,0.0,1.0
2020-03-31,35.98,36.54,34.36,34.5,3222255,35.98,36.54,34.36,34.5,3222255,0.0,1.0
2020-04-01,34.88,37.0,34.31,34.83,2855247,34.88,37.0,34.31,34.83,2855247,0.0,1.0
2020-04-02,34.6,35.87,33.6201,34.9,1865959,34.6,35.87,33.6201,34.9,1865959,0.0,1.0
2020-04-03,34.69,35.344,33.04,34.5,2627168,34.69,35.344,33.04,34.5,2627168,0.0,1.0
2020-04-06,36.28,36.45,35.1,35.44,2187606,36.28,36.45,35.1,35.44,2187606,0.0,1.0
2020-04-07,35.9,37.24,35.01,37.0,2920789,35.9,37.24,35.01,37.0,2920789,0.0,1.0
2020-04-08,37.15,37.89,35.4,36.1,4113152,37.15,37.89,35.4,36.1,4113152,0.0,1.0
2020-04-09,36.95,37.49,36.35,37.0,2737154,36.95,37.49,36.35,37.0,2737154,0.0,1.0
2020-04-13,37.87,38.35,37.42,37.69,3050737,37.87,38.35,37.42,37.69,3050737,0.0,1.0
2020-04-14,38.91,39.1159,38.25,38.57,2726005,38.91,39.1159,38.25,38.57,2726005,0.0,1.0
2020-04-15,38.74,39.36,38.02,38.58,2956205,38.74,39.36,38.02,38.58,2956205,0.0,1.0
2020-04-16,39.64,39.92,38.72,39.1,2895817,39.64,39.92,38.72,39.1,2895817,0.0,1.0
2020-04-17,40.4,40.6686,38.55,40.0,3179990,40.4,40.6686,38.55,40.0,3179990,0.0,1.0
2020-04-20,40.99,42.5851,39.97,39.97,2934331,40.99,42.5851,39.97,39.97,2934331,0.0,1.0
2020-04-21,40.0,41.6837,38.14,41.03,3063302,40.0,41.6837,38.14,41.03,3063302,0.0,1.0
2020-04-22,40.29,41.43,40.26,40.56,1886353,40.29,41.43,40.26,40.56,1886353,0.0,1.0
2020-04-23,40.15,41.0,38.68,40.01,1540703,40.15,41.0,38.68,40.01,1540703,0.0,1.0
2020-04-24,41.81,42.1,40.23,40.89,2781973,41.81,42.1,40.23,40.89,2781973,0.0,1.0
2020-04-27,43.23,43.43,42.0,42.25,1619726,43.23,43.43,42.0,42.25,1619726,0.0,1.0
2020-04-28,43.6,44.23,41.8,43.56,2260345,43.6,44.23,41.8,43.56,2260345,0.0,1.0
2020-04-29,44.65,45.14,43.74,43.85,1961155,44.65,45.14,43.74,43.85,1961155,0.0,1.0
2020-04-30,45.12,45.28,44.44,44.93,1734659,45.12,45.28,44.44,44.93,1734659,0.0,1.0
2020-05-01,44.98,45.47,43.133,44.0,2091955,44.98,45.47,43.133,44.0,2091955,0.0,1.0
2020-05-04,45.83,46.13,43.81,44.9,2499311,45.83,46.13,43.81,44.9,2499311,0.0,1.0
2020-05-05,46.6,47.34,46.01,46.33,3277065,46.6,47.34,46.01,46.33,3277065,0.0,1.0
2020-05-06,46.56,47.28,46.01,47.0,2195565,46.56,47.28,46.01,47.0,2195565,0.0,1.0
2020-05-07,49.61,50.09,47.26,47.5,4854477,49.61,50.09,47.26,47.5,4854477,0.0,1.0
2020-05-08,51.73,52.2356,49.58,51.325,5233363,51.73,52.2356,49.58,51.325,5233363,0.0,1.0
2020-05-11,55.69,57.18,52.6,52.99,10262785,55.69,57.18,52.6,52.99,10262785,0.0,1.0
2020-05-12,68.86,70.12,61.05,61.87,24947327,68.86,70.12,61.05,61.87,24947327,0.0,1.0
2020-05-13,69.99,72.15,64.6131,66.64,13535327,69.99,72.15,64.6131,66.64,13535327,0.0,1.0
2020-05-14,65.19,67.25,62.12,66.38,13375032,65.19,67.25,62.12,66.38,13375032,0.0,1.0
2020-05-15,67.16,69.22,64.94,65.0,6688476,67.16,69.22,64.94,65.0,6688476,0.0,1.0
2020-05-18,67.41,69.77,66.86,69.0,4062797,67.41,69.77,66.86,69.0,4062797,0.0,1.0
2020-05-19,70.06,71.42,67.4601,67.75,4009379,70.06,71.42,67.4601,67.75,4009379,0.0,1.0
2020-05-20,70.7,71.79,69.26,71.01,3189666,70.7,71.79,69.26,71.01,3189666,0.0,1.0
2020-05-21,69.89,70.98,68.45,70.0,2327714,69.89,70.98,68.45,70.0,2327714,0.0,1.0
2020-05-22,73.04,74.0,70.0,70.05,4724399,73.04,74.0,70.0,70.05,4724399,0.0,1.0
2020-05-26,71.0,75.0,67.51,74.59,5207838,71.0,75.0,67.51,74.59,5207838,0.0,1.0
2020-05-27,66.82,70.1319,62.5,69.85,6837153,66.82,70.1319,62.5,69.85,6837153,0.0,1.0
2020-05-28,67.13,70.2,64.6,64.9,4244831,67.13,70.2,64.6,64.9,4244831,0.0,1.0
2020-05-29,71.27,71.47,67.5,68.76,12946333,71.27,71.47,67.5,68.76,12946333,0.0,1.0
2020-06-01,69.49,72.16,69.25,70.61,5487725,69.49,72.16,69.25,70.61,5487725,0.0,1.0
2020-06-02,70.81,72.09,67.18,69.49,4859499,70.81,72.09,67.18,69.49,4859499,0.0,1.0
2020-06-03,72.89,73.48,69.31,70.78,3133183,72.89,73.48,69.31,70.78,3133183,0.0,1.0
2020-06-04,71.76,73.7,69.44,73.13,5502505,71.76,73.7,69.44,73.13,5502505,0.0,1.0
2020-06-05,70.66,72.08,68.21,69.95,3433710,70.66,72.08,68.21,69.95,3433710,0.0,1.0
2020-06-08,76.54,77.69,70.08,71.38,5918736,76.54,77.69,70.08,71.38,5918736,0.0,1.0
2020-06-09,73.74,78.49,73.58,76.39,4048412,73.74,78.49,73.58,76.39,4048412,0.0,1.0
2020-06-10,78.26,79.18,75.32,75.72,3476796,78.26,79.18,75.32,75.72,3476796,0.0,1.0
2020-06-11,76.05,79.4,75.18,76.12,3803601,76.05,79.4,75.18,76.12,3803601,0.0,1.0
2020-06-12,78.05,80.62,76.27,77.9,3672897,78.05,80.62,76.27,77.9,3672897,0.0,1.0
2020-06-15,81.52,83.2,77.63,78.15,4513988,81.52,83.2,77.63,78.15,4513988,0.0,1.0
2020-06-16,81.99,84.45,80.55,82.04,4656786,81.99,84.45,80.55,82.04,4656786,0.0,1.0
2020-06-17,83.04,84.99,82.25,83.37,4969476,83.04,84.99,82.25,83.37,4969476,0.0,1.0
2020-06-18,86.65,87.115,82.12,83.88,6667680,86.65,87.115,82.12,83.88,6667680,0.0,1.0
2020-06-19,86.79,89.57,85.2,88.25,8109076,86.79,89.57,85.2,88.25,8109076,0.0,1.0
2020-06-22,89.01,89.6,87.08,87.67,4979785,89.01,89.6,87.08,87.67,4979785,0.0,1.0
2020-06-23,89.69,93.0,87.89,90.0,6748404,89.69,93.0,87.89,90.0,6748404,0.0,1.0
2020-06-24,88.5,92.89,86.451,90.06,4140682,88.5,92.89,86.451,90.06,4140682,0.0,1.0
2020-06-25,89.6,91.552,86.69,88.14,3215068,89.6,91.552,86.69,88.14,3215068,0.0,1.0
2020-06-26,84.5,91.08,83.8,90.56,14063118,84.5,91.08,83.8,90.56,14063118,0.0,1.0
2020-06-29,83.72,85.24,80.09,85.02,4920944,83.72,85.24,80.09,85.02,4920944,0.0,1.0
2020-06-30,86.95,87.17,83.77,84.29,2752208,86.95,87.17,83.77,84.29,2752208,0.0,1.0
2020-07-01,89.38,89.75,86.01,87.19,2447299,89.38,89.75,86.01,87.19,2447299,0.0,1.0
2020-07-02,89.59,91.07,88.34,90.5,4516665,89.59,91.07,88.34,90.5,4516665,0.0,1.0
2020-07-06,88.96,92.6,88.02,91.35,5769351,88.96,92.6,88.02,91.35,5769351,0.0,1.0
2020-07-07,90.09,92.17,88.55,90.01,2917141,90.09,92.17,88.55,90.01,2917141,0.0,1.0
2020-07-08,96.13,96.84,91.0,91.85,3914872,96.13,96.84,91.0,91.85,3914872,0.0,1.0
2020-07-09,96.1,98.99,93.17,97.99,4908891,96.1,98.99,93.17,97.99,4908891,0.0,1.0
2020-07-10,96.41,98.14,95.125,96.82,4140959,96.41,98.14,95.125,96.82,4140959,0.0,1.0
2020-07-13,86.66,98.64,85.665,97.77,5577929,86.66,98.64,85.665,97.77,5577929,0.0,1.0
2020-07-14,88.89,90.83,83.0,87.6,3781106,88.89,90.83,83.0,87.6,3781106,0.0,1.0
2020-07-15,88.48,90.93,85.49,88.97,3157847,88.48,90.93,85.49,88.97,3157847,0.0,1.0
2020-07-16,85.315,87.9,83.38,87.65,3390448,85.315,87.9,83.38,87.65,3390448,0.0,1.0
2020-07-17,87.3,87.86,85.31,85.6,3224951,87.3,87.86,85.31,85.6,3224951,0.0,1.0
2020-07-20,92.14,93.14,88.1,88.31,3404725,92.14,93.14,88.1,88.31,3404725,0.0,1.0
2020-07-21,90.72,93.0,89.34,92.77,4390669,90.72,93.0,89.34,92.77,4390669,0.0,1.0
2020-07-22,89.5,92.36,88.53,90.88,1578511,89.5,92.36,88.53,90.88,1578511,0.0,1.0
2020-07-23,85.22,91.3,83.5705,88.85,3378937,85.22,91.3,83.5705,88.85,3378937,0.0,1.0
2020-07-24,84.84,86.7499,81.5413,83.4,2244202,84.84,86.7499,81.5413,83.4,2244202,0.0,1.0
2020-07-27,87.83,88.58,85.675,86.2,1782489,87.83,88.58,85.675,86.2,1782489,0.0,1.0
2020-07-28,88.28,89.72,87.06,87.72,1311166,88.28,89.72,87.06,87.72,1311166,0.0,1.0
2020-07-29,90.13,90.87,87.28,89.22,1968244,90.13,90.87,87.28,89.22,1968244,0.0,1.0
2020-07-30,92.76,94.07,89.79,89.79,2349409,92.76,94.07,89.79,89.79,2349409,0.0,1.0
2020-07-31,93.86,95.0,91.2,94.7881,2430564,93.86,95.0,91.2,94.7881,2430564,0.0,1.0
2020-08-03,95.67,96.67,93.67,95.82,4632820,95.67,96.67,93.67,95.82,4632820,0.0,1.0
2020-08-04,94.22,96.15,92.13,95.76,2848109,94.22,96.15,92.13,95.76,2848109,0.0,1.0
2020-08-05,94.32,95.36,91.7,94.31,2906196,94.32,95.36,91.7,94.31,2906196,0.0,1.0
2020-08-06,90.01,93.37,87.315,92.72,8160562,90.01,93.37,87.315,92.72,8160562,0.0,1.0
2020-08-07,75.28,83.75,74.11,82.6,18906504,75.28,83.75,74.11,82.6,18906504,0.0,1.0
2020-08-10,76.365,78.96,72.6,77.61,7820066,76.365,78.96,72.6,77.61,7820066,0.0,1.0
2020-08-11,75.68,78.76,75.0,75.31,6876443,75.68,78.76,75.0,75.31,6876443,0.0,1.0
2020-08-12,76.61,78.65,75.91,76.0,3854286,76.61,78.65,75.91,76.0,3854286,0.0,1.0
2020-08-13,82.42,84.5701,76.92,77.84,10101658,82.42,84.5701,76.92,77.84,10101658,0.0,1.0
2020-08-14,81.24,84.2699,79.82,83.0,2984739,81.24,84.2699,79.82,83.0,2984739,0.0,1.0
2020-08-17,83.45,83.75,81.16,81.61,3130159,83.45,83.75,81.16,81.61,3130159,0.0,1.0
2020-08-18,83.46,83.89,81.6038,83.09,3403927,83.46,83.89,81.6038,83.09,3403927,0.0,1.0
2020-08-19,82.47,83.56,81.43,83.05,2405904,82.47,83.56,81.43,83.05,2405904,0.0,1.0
2020-08-20,85.78,86.6,82.0,82.26,3341541,85.78,86.6,82.0,82.26,3341541,0.0,1.0
2020-08-21,86.12,86.7,84.66,85.52,2487232,86.12,86.7,84.66,85.52,2487232,0.0,1.0
2020-08-24,84.34,87.26,82.06,87.01,2701970,84.34,87.26,82.06,87.01,2701970,0.0,1.0
2020-08-25,83.77,84.75,82.17,83.67,2164321,83.77,84.75,82.17,83.67,2164321,0.0,1.0
2020-08-26,86.28,89.47,85.101,85.77,4652805,86.28,89.47,85.101,85.77,4652805,0.0,1.0
2020-08-27,83.54,86.468,82.03,86.28,3295848,83.54,86.468,82.03,86.28,3295848,0.0,1.0
2020-08-28,82.98,86.25,81.53,82.7414,4285308,82.98,86.25,81.53,82.7414,4285308,0.0,1.0
2020-08-31,83.55,83.72,81.56,83.49,4829077,83.55,83.72,81.56,83.49,4829077,0.0,1.0
2020-09-01,85.77,87.49,82.5,83.99,4395591,85.77,87.49,82.5,83.99,4395591,0.0,1.0
2020-09-02,84.19,88.0,81.78,87.91,3767494,84.19,88.0,81.78,87.91,3767494,0.0,1.0
2020-09-03,80.1,81.78,76.28,81.5,7202825,80.1,81.78,76.28,81.5,7202825,0.0,1.0
2020-09-04,79.57,80.46,75.55,78.5,4659988,79.57,80.46,75.55,78.5,4659988,0.0,1.0
2020-09-08,79.98,81.46,75.7512,77.0,3848680,79.98,81.46,75.7512,77.0,3848680,0.0,1.0
2020-09-09,81.98,83.37,79.51,81.53,3190831,81.98,83.37,79.51,81.53,3190831,0.0,1.0
2020-09-10,80.67,84.55,80.29,82.2,2952078,80.67,84.55,80.29,82.2,2952078,0.0,1.0
2020-09-11,80.36,83.2985,78.61,81.5,4335389,80.36,83.2985,78.61,81.5,4335389,0.0,1.0
2020-09-14,84.39,84.85,80.3355,81.44,4202090,84.39,84.85,80.3355,81.44,4202090,0.0,1.0
2020-09-15,88.54,89.43,85.03,85.06,5935530,88.54,89.43,85.03,85.06,5935530,0.0,1.0
2020-09-16,89.38,92.75,88.1768,88.2,5167845,89.38,92.75,88.1768,88.2,5167845,0.0,1.0
2020-09-17,87.25,88.29,85.49,85.56,3831727,87.25,88.29,85.49,85.56,3831727,0.0,1.0
2020-09-18,85.69,88.7399,84.51,88.44,14273120,85.69,88.7399,84.51,88.44,14273120,0.0,1.0
2020-09-21,88.14,88.7,80.27,84.39,5630495,88.14,88.7,80.27,84.39,5630495,0.0,1.0
2020-09-22,93.41,93.5,85.81,88.33,6512570,93.41,93.5,85.81,88.33,6512570,0.0,1.0
2020-09-23,91.1,94.9,90.66,91.98,4138187,91.1,94.9,90.66,91.98,4138187,0.0,1.0
2020-09-24,88.37,90.73,87.28,88.79,1999286,88.37,90.73,87.28,88.79,1999286,0.0,1.0
2020-09-25,90.65,90.89,87.62,89.0,1624432,90.65,90.89,87.62,89.0,1624432,0.0,1.0
2020-09-28,92.25,95.32,91.2,91.86,3286177,92.25,95.32,91.2,91.86,3286177,0.0,1.0
2020-09-29,90.92,93.5399,90.3901,92.06,2264733,90.92,93.5399,90.3901,92.06,2264733,0.0,1.0
2020-09-30,102.16,107.99,89.43,90.92,28819045,102.16,107.99,89.43,90.92,28819045,0.0,1.0
2020-10-01,103.51,105.5,98.63,101.43,11446218,103.51,105.5,98.63,101.43,11446218,0.0,1.0
2020-10-02,103.49,108.2034,100.92,101.31,8513770,103.49,108.2034,100.92,101.31,8513770,0.0,1.0
2020-10-05,106.89,108.1,103.71,104.75,4459177,106.89,108.1,103.71,104.75,4459177,0.0,1.0
2020-10-06,103.92,109.6,102.14,106.89,4509984,103.92,109.6,102.14,106.89,4509984,0.0,1.0
2020-10-07,104.43,109.2199,104.4,105.43,4579828,104.43,109.2199,104.4,105.43,4579828,0.0,1.0
2020-10-08,102.66,105.95,101.81,105.26,2882603,102.66,105.95,101.81,105.26,2882603,0.0,1.0
2020-10-09,111.79,114.55,103.52,104.65,10875158,111.79,114.55,103.52,104.65,10875158,0.0,1.0
2020-10-12,112.2,113.6379,108.83,112.25,4617455,112.2,113.6379,108.83,112.25,4617455,0.0,1.0
2020-10-13,116.87,118.13,112.0501,112.65,4756643,116.87,118.13,112.0501,112.65,4756643,0.0,1.0
2020-10-14,113.55,117.8,112.3,117.55,2923780,113.55,117.8,112.3,117.55,2923780,0.0,1.0
2020-10-15,113.29,114.09,104.55,107.2,3787415,113.29,114.09,104.55,107.2,3787415,0.0,1.0
2020-10-16,112.36,116.37,111.74,114.84,2166131,112.36,116.37,111.74,114.84,2166131,0.0,1.0
2020-10-19,111.66,113.75,110.4,112.25,2858490,111.66,113.75,110.4,112.25,2858490,0.0,1.0
2020-10-20,108.59,112.4699,107.74,112.31,2585828,108.59,112.4699,107.74,112.31,2585828,0.0,1.0
2020-10-21,102.17,110.2,100.04,110.0,6148635,102.17,110.2,100.04,110.0,6148635,0.0,1.0
2020-10-22,98.94,103.7899,98.57,102.87,2970331,98.94,103.7899,98.57,102.87,2970331,0.0,1.0
2020-10-23,102.08,102.89,97.35,99.61,2949512,102.08,102.89,97.35,99.61,2949512,0.0,1.0
2020-10-26,99.76,104.53,96.11,100.65,3296132,99.76,104.53,96.11,100.65,3296132,0.0,1.0
2020-10-27,101.33,103.9241,100.5314,101.2496,1588881,101.33,103.9241,100.5314,101.2496,1588881,0.0,1.0
2020-10-28,97.03,99.7,96.6,99.25,2230864,97.03,99.7,96.6,99.25,2230864,0.0,1.0
2020-10-29,96.41,98.19,95.13,97.99,2424735,96.41,98.19,95.13,97.99,2424735,0.0,1.0
2020-10-30,90.75,95.4499,90.54,94.86,3737743,90.75,95.4499,90.54,94.86,3737743,0.0,1.0
2020-11-02,88.33,91.79,86.66,91.78,4567163,88.33,91.79,86.66,91.78,4567163,0.0,1.0
2020-11-03,90.14,90.77,86.5,88.53,2521618,90.14,90.77,86.5,88.53,2521618,0.0,1.0
2020-11-04,97.62,99.99,95.256,95.76,3660549,97.62,99.99,95.256,95.76,3660549,0.0,1.0
2020-11-05,101.95,103.95,99.65,102.2573,2745838,101.95,103.95,99.65,102.2573,2745838,0.0,1.0
2020-11-06,100.35,102.58,98.88,102.0,2529577,100.35,102.58,98.88,102.0,2529577,0.0,1.0
2020-11-09,94.89,101.0,93.05,98.76,3434030,94.89,101.0,93.05,98.76,3434030,0.0,1.0
2020-11-10,92.6,96.25,88.59,94.71,6383800,92.6,96.25,88.59,94.71,6383800,0.0,1.0
2020-11-11,86.83,87.13,79.76,85.15,25348588,86.83,87.13,79.76,85.15,25348588,0.0,1.0
2020-11-12,90.01,90.3,87.08,88.08,6626820,90.01,90.3,87.08,88.08,6626820,0.0,1.0
2020-11-13,85.82,89.16,83.89,87.89,5765853,85.82,89.16,83.89,87.89,5765853,0.0,1.0
2020-11-16,86.36,87.4204,82.38,83.41,3006134,86.36,87.4204,82.38,83.41,3006134,0.0,1.0
2020-11-17,88.09,88.91,85.53,87.35,3885825,88.09,88.91,85.53,87.35,3885825,0.0,1.0
2020-11-18,87.3,89.95,85.74,88.0,2574568,87.3,89.95,85.74,88.0,2574568,0.0,1.0
2020-11-19,88.89,91.95,87.13,87.15,3996408,88.89,91.95,87.13,87.15,3996408,0.0,1.0
2020-11-20,89.09,91.24,89.03,89.68,2339651,89.09,91.24,89.03,89.68,2339651,0.0,1.0
2020-11-23,91.04,91.64,88.3,89.78,2162790,91.04,91.64,88.3,89.78,2162790,0.0,1.0
2020-11-24,89.18,90.84,87.3,90.315,3038459,89.18,90.84,87.3,90.315,3038459,0.0,1.0
2020-11-25,93.51,93.92,88.95,89.39,3036860,93.51,93.92,88.95,89.39,3036860,0.0,1.0
2020-11-27,96.42,96.8,94.18,95.0,1907728,96.42,96.8,94.18,95.0,1907728,0.0,1.0
2020-11-30,98.92,99.565,94.1,97.01,4749938,98.92,99.565,94.1,97.01,4749938,0.0,1.0
2020-12-01,95.67,98.8,94.02,98.6,3319473,95.67,98.8,94.02,98.6,3319473,0.0,1.0
2020-12-02,93.5,93.9,90.13,93.77,3099746,93.5,93.9,90.13,93.77,3099746,0.0,1.0
2020-12-03,97.36,98.84,94.19,95.09,2732293,97.36,98.84,94.19,95.09,2732293,0.0,1.0
2020-12-04,101.57,102.3999,97.6677,97.75,3780506,101.57,102.3999,97.6677,97.75,3780506,0.0,1.0
2020-12-07,99.16,102.64,98.23,101.9,2605883,99.16,102.64,98.23,101.9,2605883,0.0,1.0
2020-12-08,99.85,100.18,96.23,99.39,2346185,99.85,100.18,96.23,99.39,2346185,0.0,1.0
2020-12-09,95.65,100.75,94.75,100.0,2126233,95.65,100.75,94.75,100.0,2126233,0.0,1.0
2020-12-10,101.53,103.77,93.9171,94.51,4715751,101.53,103.77,93.9171,94.51,4715751,0.0,1.0
2020-12-11,98.98,100.96,96.36,99.57,3823574,98.98,100.96,96.36,99.57,3823574,0.0,1.0
2020-12-14,102.27,103.43,99.62,100.0,4326462,102.27,103.43,99.62,100.0,4326462,0.0,1.0
2020-12-15,101.23,105.63,99.8998,103.0797,4433780,101.23,105.63,99.8998,103.0797,4433780,0.0,1.0
2020-12-16,104.55,105.0,101.3,101.5325,3897534,104.55,105.0,101.3,101.5325,3897534,0.0,1.0
2020-12-17,108.7,109.85,105.13,105.53,4687735,108.7,109.85,105.13,105.53,4687735,0.0,1.0
2020-12-18,107.72,109.61,107.03,109.24,7520043,107.72,109.61,107.03,109.24,7520043,0.0,1.0
2020-12-21,106.46,107.1712,103.34,105.97,2702091,106.46,107.1712,103.34,105.97,2702091,0.0,1.0
2020-12-22,111.07,111.08,106.85,107.96,2941274,111.07,111.08,106.85,107.96,2941274,0.0,1.0
2020-12-23,107.44,111.49,107.4,110.71,1587547,107.44,111.49,107.4,110.71,1587547,0.0,1.0
2020-12-24,106.28,109.85,106.111,107.04,785662,106.28,109.85,106.111,107.04,785662,0.0,1.0
2020-12-28,100.22,107.98,99.7,107.27,2654609,100.22,107.98,99.7,107.27,2654609,0.0,1.0
2020-12-29,98.92,100.95,97.45,100.78,2267745,98.92,100.95,97.45,100.78,2267745,0.0,1.0
2020-12-30,99.31,101.43,98.5,99.9707,1732682,99.31,101.43,98.5,99.9707,1732682,0.0,1.0
2020-12-31,98.44,99.33,96.6,98.6,1743528,98.44,99.33,96.6,98.6,1743528,0.0,1.0
2021-01-04,91.23,98.83,90.8,98.69,6408029,91.23,98.83,90.8,98.69,6408029,0.0,1.0
2021-01-05,93.03,93.36,89.832,92.0,3072508,93.03,93.36,89.832,92.0,3072508,0.0,1.0
2021-01-06,91.33,93.97,90.25,91.25,3538748,91.33,93.97,90.25,91.25,3538748,0.0,1.0
2021-01-07,96.64,96.65,92.1,92.1,3316363,96.64,96.65,92.1,92.1,3316363,0.0,1.0
2021-01-08,99.94,100.25,97.5,97.55,2564963,99.94,100.25,97.5,97.55,2564963,0.0,1.0
2021-01-11,104.25,107.7399,99.7752,101.75,4315972,104.25,107.7399,99.7752,101.75,4315972,0.0,1.0
2021-01-12,105.58,107.49,104.0,104.28,2464855,105.58,107.49,104.0,104.28,2464855,0.0,1.0
2021-01-13,104.85,105.82,102.06,105.0,1746810,104.85,105.82,102.06,105.0,1746810,0.0,1.0
2021-01-14,101.84,106.2072,101.16,105.41,2129108,101.84,106.2072,101.16,105.41,2129108,0.0,1.0
2021-01-15,99.84,104.8,99.47,102.3,1459652,99.84,104.8,99.47,102.3,1459652,0.0,1.0
2021-01-19,99.09,101.09,97.22,100.98,2070471,99.09,101.09,97.22,100.98,2070471,0.0,1.0
2021-01-20,104.28,105.55,100.6,101.35,3553340,104.28,105.55,100.6,101.35,3553340,0.0,1.0
2021-01-21,103.34,105.37,101.76,105.095,1896676,103.34,105.37,101.76,105.095,1896676,0.0,1.0
2021-01-22,105.0,109.62,102.3,102.8,3371405,105.0,109.62,102.3,102.8,3371405,0.0,1.0
2021-01-25,108.97,112.29,104.05,106.368,7332455,108.97,112.29,104.05,106.368,7332455,0.0,1.0
2021-01-26,103.52,109.68,102.426,109.37,2567176,103.52,109.68,102.426,109.37,2567176,0.0,1.0
2021-01-27,98.0,104.1,98.0,102.185,4430483,98.0,104.1,98.0,102.185,4430483,0.0,1.0
2021-01-28,100.0,101.91,96.5,98.04,3308138,100.0,101.91,96.5,98.04,3308138,0.0,1.0
2021-01-29,102.75,103.09,97.0001,99.51,3813230,102.75,103.09,97.0001,99.51,3813230,0.0,1.0
2021-02-01,101.79,105.04,100.65,103.47,3691869,101.79,105.04,100.65,103.47,3691869,0.0,1.0
2021-02-02,106.01,107.38,102.695,103.81,3352825,106.01,107.38,102.695,103.81,3352825,0.0,1.0
2021-02-03,110.52,111.6524,106.5267,107.5,3462175,110.52,111.6524,106.5267,107.5,3462175,0.0,1.0
2021-02-04,111.92,113.5711,107.5302,111.99,2544093,111.92,113.5711,107.5302,111.99,2544093,0.0,1.0
2021-02-05,114.9,115.64,110.9433,111.38,3164711,114.9,115.64,110.9433,111.38,3164711,0.0,1.0
2021-02-08,116.42,116.94,113.7,115.8918,2820275,116.42,116.94,113.7,115.8918,2820275,0.0,1.0
2021-02-09,117.85,119.433,116.2653,116.48,2904334,117.85,119.433,116.2653,116.48,2904334,0.0,1.0
2021-02-10,115.55,119.03,111.76,118.51,2096333,115.55,119.03,111.76,118.51,2096333,0.0,1.0
2021-02-11,117.6,117.92,114.7301,116.59,3777476,117.6,117.92,114.7301,116.59,3777476,0.0,1.0
2021-02-12,112.86,113.59,108.01,111.75,5238759,112.86,113.59,108.01,111.75,5238759,0.0,1.0
2021-02-16,107.56,114.0,105.62,111.43,4087874,107.56,114.0,105.62,111.43,4087874,0.0,1.0
2021-02-17,103.08,105.34,100.5,103.5,5520190,103.08,105.34,100.5,103.5,5520190,0.0,1.0
2021-02-18,106.4,106.86,101.63,103.05,3528875,106.4,106.86,101.63,103.05,3528875,0.0,1.0
2021-02-19,105.05,107.56,104.05,107.09,2987479,105.05,107.56,104.05,107.09,2987479,0.0,1.0
2021-02-22,99.7,103.51,98.67,102.01,3546443,99.7,103.51,98.67,102.01,3546443,0.0,1.0
2021-02-23,98.67,99.21,92.81,95.96,4829882,98.67,99.21,92.81,95.96,4829882,0.0,1.0
2021-02-24,99.36,101.84,96.59,98.84,3060653,99.36,101.84,96.59,98.84,3060653,0.0,1.0
2021-02-25,95.0,100.37,93.28,99.75,2883075,95.0,100.37,93.28,99.75,2883075,0.0,1.0
2021-02-26,95.41,97.81,93.16,95.85,3954051,95.41,97.81,93.16,95.85,3954051,0.0,1.0
2021-03-01,97.61,97.9,94.47,96.78,2739334,97.61,97.9,94.47,96.78,2739334,0.0,1.0
2021-03-02,93.51,98.65,93.19,98.6052,3531719,93.51,98.65,93.19,98.6052,3531719,0.0,1.0
2021-03-03,90.0,94.0,87.37,93.51,5042718,90.0,94.0,87.37,93.51,5042718,0.0,1.0
2021-03-04,85.0,90.76,81.13,88.6762,6348176,85.0,90.76,81.13,88.6762,6348176,0.0,1.0
2021-03-05,82.2,85.65,78.09,85.2777,8264714,82.2,85.65,78.09,85.2777,8264714,0.0,1.0
2021-03-08,77.52,83.43,77.03,82.19,5958609,77.52,83.43,77.03,82.19,5958609,0.0,1.0
2021-03-09,82.0,82.98,79.2828,81.54,5666563,82.0,82.98,79.2828,81.54,5666563,0.0,1.0
2021-03-10,80.7,84.45,80.01,84.375,3745931,80.7,84.45,80.01,84.375,3745931,0.0,1.0
2021-03-11,86.24,86.98,82.91,83.44,3715268,86.24,86.98,82.91,83.44,3715268,0.0,1.0
2021-03-12,83.0,84.01,81.76,83.6386,3006697,83.0,84.01,81.76,83.6386,3006697,0.0,1.0
2021-03-15,87.61,88.6,82.37,82.55,3756732,87.61,88.6,82.37,82.55,3756732,0.0,1.0
2021-03-16,86.37,90.23,85.71,89.26,2759727,86.37,90.23,85.71,89.26,2759727,0.0,1.0
2021-03-17,86.54,87.93,82.51,85.5497,3117275,86.54,87.93,82.51,85.5497,3117275,0.0,1.0
2021-03-18,81.89,85.68,81.69,85.0,4344780,81.89,85.68,81.69,85.0,4344780,0.0,1.0
2021-03-19,84.03,84.47,80.53,82.32,4544213,84.03,84.47,80.53,82.32,4544213,0.0,1.0
2021-03-22,85.18,87.03,84.05,84.81,3071369,85.18,87.03,84.05,84.81,3071369,0.0,1.0
2021-03-23,85.17,86.63,84.32,85.48,2718927,85.17,86.63,84.32,85.48,2718927,0.0,1.0
2021-03-24,81.26,85.37,81.035,85.08,2974775,81.26,85.37,81.035,85.08,2974775,0.0,1.0
2021-03-25,78.26,81.29,77.19,78.8,5460368,78.26,81.29,77.19,78.8,5460368,0.0,1.0
2021-03-26,80.29,83.44,78.07,78.87,5772260,80.29,83.44,78.07,78.87,5772260,0.0,1.0
2021-03-29,77.04,80.6801,75.63,79.73,4367405,77.04,80.6801,75.63,79.73,4367405,0.0,1.0
2021-03-30,77.37,77.58,74.53,76.32,2731737,77.37,77.58,74.53,76.32,2731737,0.0,1.0
2021-03-31,83.34,85.14,77.71,79.38,5213892,83.34,85.14,77.71,79.38,5213892,0.0,1.0
2021-04-01,87.2,88.15,85.6,86.95,4981982,87.2,88.15,85.6,86.95,4981982,0.0,1.0
2021-04-05,83.24,88.0,81.7,87.84,4233607,83.24,88.0,81.7,87.84,4233607,0.0,1.0
2021-04-06,88.89,89.99,82.92,83.3,4486244,88.89,89.99,82.92,83.3,4486244,0.0,1.0
2021-04-07,86.6,88.88,85.27,88.87,1975402,86.6,88.88,85.27,88.87,1975402,0.0,1.0
2021-04-08,88.32,90.09,87.29,87.55,2101298,88.32,90.09,87.29,87.55,2101298,0.0,1.0
2021-04-09,88.8,89.5,85.73,87.4,1781652,88.8,89.5,85.73,87.4,1781652,0.0,1.0
2021-04-12,90.46,90.9,87.0,87.73,2822485,90.46,90.9,87.0,87.73,2822485,0.0,1.0
2021-04-13,94.21,95.52,90.54,91.1,6156401,94.21,95.52,90.54,91.1,6156401,0.0,1.0
2021-04-14,93.25,96.14,93.0001,94.89,2143195,93.25,96.14,93.0001,94.89,2143195,0.0,1.0
2021-04-15,95.27,96.3503,93.93,94.04,2060506,95.27,96.3503,93.93,94.04,2060506,0.0,1.0
2021-04-16,90.34,94.63,89.28,94.549,3276736,90.34,94.63,89.28,94.549,3276736,0.0,1.0
2021-04-19,87.89,91.7699,86.9,90.01,2441759,87.89,91.7699,86.9,90.01,2441759,0.0,1.0
2021-04-20,83.96,88.4,83.57,88.4,3078007,83.96,88.4,83.57,88.4,3078007,0.0,1.0
2021-04-21,84.78,85.99,82.68,83.96,2508451,84.78,85.99,82.68,83.96,2508451,0.0,1.0
2021-04-22,84.81,87.94,84.62,85.65,2345255,84.81,87.94,84.62,85.65,2345255,0.0,1.0
2021-04-23,89.57,89.76,85.18,86.33,2643138,89.57,89.76,85.18,86.33,2643138,0.0,1.0
2021-04-26,93.14,93.16,89.11,89.4,2193884,93.14,93.16,89.11,89.4,2193884,0.0,1.0
2021-04-27,93.8,93.99,91.9601,92.73,2280985,93.8,93.99,91.9601,92.73,2280985,0.0,1.0
2021-04-28,91.56,93.74,91.44,93.14,1277579,91.56,93.74,91.44,93.14,1277579,0.0,1.0
2021-04-29,88.84,92.2,87.37,91.94,2450984,88.84,92.2,87.37,91.94,2450984,0.0,1.0
2021-04-30,85.77,88.595,85.72,86.38,2587841,85.77,88.595,85.72,86.38,2587841,0.0,1.0
2021-05-03,80.17,86.33,79.92,86.33,4616085,80.17,86.33,79.92,86.33,4616085,0.0,1.0
2021-05-04,77.86,79.91,76.12,79.035,3246015,77.86,79.91,76.12,79.035,3246015,0.0,1.0
2021-05-05,76.74,79.39,76.1125,78.91,1848134,76.74,79.39,76.1125,78.91,1848134,0.0,1.0
2021-05-06,71.36,75.68,69.73,75.68,6749315,71.36,75.68,69.73,75.68,6749315,0.0,1.0
2021-05-07,77.29,79.78,75.85,79.34,6992038,77.29,79.78,75.85,79.34,6992038,0.0,1.0
2021-05-10,76.86,77.4547,74.3737,76.5,3524108,76.86,77.4547,74.3737,76.5,3524108,0.0,1.0
2021-05-11,78.62,79.1,73.04,73.14,4305634,78.62,79.1,73.04,73.14,4305634,0.0,1.0
2021-05-12,76.84,77.94,75.29,77.67,2863717,76.84,77.94,75.29,77.67,2863717,0.0,1.0
2021-05-13,77.39,80.43,76.15,77.97,4129636,77.39,80.43,76.15,77.97,4129636,0.0,1.0
2021-05-14,82.51,82.82,76.8,78.14,4467126,82.51,82.82,76.8,78.14,4467126,0.0,1.0
2021-05-17,81.03,82.66,78.5084,80.08,5421962,81.03,82.66,78.5084,80.08,5421962,0.0,1.0
2021-05-18,83.11,84.08,80.89,81.7059,4149305,83.11,84.08,80.89,81.7059,4149305,0.0,1.0
2021-05-19,83.67,85.46,80.02,81.3,4235992,83.67,85.46,80.02,81.3,4235992,0.0,1.0
2021-05-20,88.12,88.72,84.285,84.75,4047956,88.12,88.72,84.285,84.75,4047956,0.0,1.0
2021-05-21,88.95,90.89,87.55,90.21,3787454,88.95,90.89,87.55,90.21,3787454,0.0,1.0
2021-05-24,89.76,90.73,88.71,89.5,2728881,89.76,90.73,88.71,89.5,2728881,0.0,1.0
2021-05-25,89.58,90.6359,88.41,89.9,2072638,89.58,90.6359,88.41,89.9,2072638,0.0,1.0
2021-05-26,91.43,93.94,90.29,90.65,2308577,91.43,93.94,90.29,90.65,2308577,0.0,1.0
2021-05-27,92.31,92.35,88.21,90.14,3994077,92.31,92.35,88.21,90.14,3994077,0.0,1.0
2021-05-28,91.05,94.39,91.04,93.27,1654488,91.05,94.39,91.04,93.27,1654488,0.0,1.0
2021-06-01,91.88,92.45,89.9,91.35,2017764,91.88,92.45,89.9,91.35,2017764,0.0,1.0
2021-06-02,91.6,92.29,90.66,91.5,1448119,91.6,92.29,90.66,91.5,1448119,0.0,1.0
2021-06-03,88.69,91.45,88.02,91.19,2284440,88.69,91.45,88.02,91.19,2284440,0.0,1.0
2021-06-04,88.45,90.99,87.75,88.98,1684243,88.45,90.99,87.75,88.98,1684243,0.0,1.0
2021-06-07,90.62,91.46,87.1,87.82,1735266,90.62,91.46,87.1,87.82,1735266,0.0,1.0
2021-06-08,92.48,93.155,91.24,91.49,1692312,92.48,93.155,91.24,91.49,1692312,0.0,1.0
2021-06-09,91.72,93.4763,91.17,92.44,1606205,91.72,93.4763,91.17,92.44,1606205,0.0,1.0
2021-06-10,94.5,95.5,91.28,91.56,4218109,94.5,95.5,91.28,91.56,4218109,0.0,1.0
2021-06-11,95.48,95.8,93.54,94.91,2650008,95.48,95.8,93.54,94.91,2650008,0.0,1.0
2021-06-14,97.25,97.89,95.6,96.0,2577920,97.25,97.89,95.6,96.0,2577920,0.0,1.0
2021-06-15,96.59,97.44,95.7,96.92,1887955,96.59,97.44,95.7,96.92,1887955,0.0,1.0
2021-06-16,98.38,99.88,96.06,96.6,3588491,98.38,99.88,96.06,96.6,3588491,0.0,1.0
2021-06-17,101.75,102.56,97.1,97.26,4231248,101.75,102.56,97.1,97.26,4231248,0.0,1.0
2021-06-18,103.26,104.2099,101.5,102.52,4717433,103.26,104.2099,101.5,102.52,4717433,0.0,1.0
2021-06-21,102.35,103.34,99.55,101.75,2691856,102.35,103.34,99.55,101.75,2691856,0.0,1.0
2021-06-22,104.54,105.25,102.27,102.63,2355296,104.54,105.25,102.27,102.63,2355296,0.0,1.0
2021-06-23,106.53,106.54,104.44,104.74,2399464,106.53,106.54,104.44,104.74,2399464,0.0,1.0
2021-06-24,106.44,107.25,105.28,106.91,2862188,106.44,107.25,105.28,106.91,2862188,0.0,1.0
2021-06-25,106.06,107.14,104.4,106.7,5560840,106.06,107.14,104.4,106.7,5560840,0.0,1.0
2021-06-28,106.44,107.19,105.46,106.0,1452707,106.44,107.19,105.46,106.0,1452707,0.0,1.0
2021-06-29,107.2,107.4,105.3,106.5,1487391,107.2,107.4,105.3,106.5,1487391,0.0,1.0
2021-06-30,104.08,106.74,103.74,106.58,1769830,104.08,106.74,103.74,106.58,1769830,0.0,1.0
2021-07-01,104.57,105.52,102.51,103.51,1798345,104.57,105.52,102.51,103.51,1798345,0.0,1.0
2021-07-02,106.47,107.2,104.98,105.32,1423913,106.47,107.2,104.98,105.32,1423913,0.0,1.0
2021-07-06,108.68,109.8,106.58,106.66,2186014,108.68,109.8,106.58,106.66,2186014,0.0,1.0
2021-07-07,107.31,110.24,106.09,109.52,1423221,107.31,110.24,106.09,109.52,1423221,0.0,1.0
2021-07-08,107.1,107.7199,103.96,105.87,1718388,107.1,107.7199,103.96,105.87,1718388,0.0,1.0
2021-07-09,108.12,108.29,105.9,107.0,1330139,108.12,108.29,105.9,107.0,1330139,0.0,1.0
2021-07-12,107.76,109.8999,106.54,109.23,1533148,107.76,109.8999,106.54,109.23,1533148,0.0,1.0
2021-07-13,106.59,108.78,105.69,107.64,1084527,106.59,108.78,105.69,107.64,1084527,0.0,1.0
2021-07-14,104.67,107.67,104.36,107.16,1262110,104.67,107.67,104.36,107.16,1262110,0.0,1.0
2021-07-15,103.48,105.92,102.35,104.55,1553002,103.48,105.92,102.35,104.55,1553002,0.0,1.0
2021-07-16,104.64,105.559,103.36,104.62,890882,104.64,105.559,103.36,104.62,890882,0.0,1.0
2021-07-19,104.83,105.28,101.38,102.51,1687459,104.83,105.28,101.38,102.51,1687459,0.0,1.0
2021-07-20,107.52,108.89,103.43,105.67,1392258,107.52,108.89,103.43,105.67,1392258,0.0,1.0
2021-07-21,108.39,108.77,106.0,107.58,1088470,108.39,108.77,106.0,107.58,1088470,0.0,1.0
2021-07-22,110.2,112.38,109.02,109.24,1951356,110.2,112.38,109.02,109.24,1951356,0.0,1.0
2021-07-23,111.23,112.53,109.91,110.35,2525635,111.23,112.53,109.91,110.35,2525635,0.0,1.0
2021-07-26,109.79,110.7828,108.3,110.65,1343244,109.79,110.7828,108.3,110.65,1343244,0.0,1.0
2021-07-27,109.62,110.9099,106.57,109.99,1356871,109.62,110.9099,106.57,109.99,1356871,0.0,1.0
2021-07-28,111.45,112.69,109.5,110.09,1717085,111.45,112.69,109.5,110.09,1717085,0.0,1.0
2021-07-29,111.23,112.92,111.0,111.06,779645,111.23,112.92,111.0,111.06,779645,0.0,1.0
2021-07-30,110.7,114.2,110.3682,110.52,1808444,110.7,114.2,110.3682,110.52,1808444,0.0,1.0
2021-08-02,111.63,113.2,109.11,110.85,1820114,111.63,113.2,109.11,110.85,1820114,0.0,1.0
2021-08-03,114.68,114.92,111.18,111.63,2383614,114.68,114.92,111.18,111.63,2383614,0.0,1.0
2021-08-04,114.93,116.39,113.1,114.86,2689709,114.93,116.39,113.1,114.86,2689709,0.0,1.0
2021-08-05,132.47,135.38,126.33,131.64,11690337,132.47,135.38,126.33,131.64,11690337,0.0,1.0
2021-08-06,131.92,133.0,128.12,129.8198,4016840,131.92,133.0,128.12,129.8198,4016840,0.0,1.0
2021-08-09,130.0,130.56,124.4935,128.68,4707312,130.0,130.56,124.4935,128.68,4707312,0.0,1.0
2021-08-10,125.3,130.21,124.9,130.21,4207736,125.3,130.21,124.9,130.21,4207736,0.0,1.0
2021-08-11,128.21,128.74,122.23,125.105,3538669,128.21,128.74,122.23,125.105,3538669,0.0,1.0
2021-08-12,130.28,131.13,126.91,127.4,4325106,130.28,131.13,126.91,127.4,4325106,0.0,1.0
2021-08-13,135.49,137.5,130.61,131.05,5561672,135.49,137.5,130.61,131.05,5561672,0.0,1.0
2021-08-16,133.52,136.22,129.29,135.51,2894305,133.52,136.22,129.29,135.51,2894305,0.0,1.0
2021-08-17,133.0,134.19,131.035,132.625,1622837,133.0,134.19,131.035,132.625,1622837,0.0,1.0
2021-08-18,132.68,134.5199,131.13,133.0,1844923,132.68,134.5199,131.13,133.0,1844923,0.0,1.0
2021-08-19,132.42,137.11,129.6844,131.3,3016374,132.42,137.11,129.6844,131.3,3016374,0.0,1.0
2021-08-20,131.15,132.87,129.04,131.71,2779528,131.15,132.87,129.04,131.71,2779528,0.0,1.0
2021-08-23,132.5,132.8,129.84,131.07,2593215,132.5,132.8,129.84,131.07,2593215,0.0,1.0
2021-08-24,135.48,137.66,133.23,133.7,2445524,135.48,137.66,133.23,133.7,2445524,0.0,1.0
2021-08-25,135.63,136.78,134.2948,135.45,2118281,135.63,136.78,134.2948,135.45,2118281,0.0,1.0
2021-08-26,131.3,139.1734,131.23,135.09,4116623,131.3,139.1734,131.23,135.09,4116623,0.0,1.0
2021-08-27,134.84,136.65,131.6,131.865,2071653,134.84,136.65,131.6,131.865,2071653,0.0,1.0
2021-08-30,136.63,138.47,134.2101,135.61,2020147,136.63,138.47,134.2101,135.61,2020147,0.0,1.0
2021-08-31,137.8,138.12,134.73,136.99,2120017,137.8,138.12,134.73,136.99,2120017,0.0,1.0
2021-09-01,135.77,139.68,135.71,138.08,2945001,135.77,139.68,135.71,138.08,2945001,0.0,1.0
2021-09-02,137.09,137.355,135.181,136.63,2009965,137.09,137.355,135.181,136.63,2009965,0.0,1.0
2021-09-03,138.06,139.53,136.42,137.22,1937202,138.06,139.53,136.42,137.22,1937202,0.0,1.0
2021-09-07,137.36,138.8339,135.76,138.18,2533612,137.36,138.8339,135.76,138.18,2533612,0.0,1.0
2021-09-08,139.57,141.14,133.03,136.03,4792394,139.57,141.14,133.03,136.03,4792394,0.0,1.0
2021-09-09,140.9,143.12,139.15,140.0,3502542,140.9,143.12,139.15,140.0,3502542,0.0,1.0
2021-09-10,137.15,142.79,136.87,141.74,2653050,137.15,142.79,136.87,141.74,2653050,0.0,1.0
2021-09-13,135.23,138.22,131.39,137.28,3218330,135.23,138.22,131.39,137.28,3218330,0.0,1.0
2021-09-14,138.12,138.5705,134.5,135.72,2423675,138.12,138.5705,134.5,135.72,2423675,0.0,1.0
2021-09-15,139.11,139.21,136.8708,137.49,1775934,139.11,139.21,136.8708,137.49,1775934,0.0,1.0
2021-09-16,144.14,144.63,138.87,139.19,2799124,144.14,144.63,138.87,139.19,2799124,0.0,1.0
2021-09-17,143.13,145.86,141.91,144.93,3391425,143.13,145.86,141.91,144.93,3391425,0.0,1.0
2021-09-20,142.25,143.34,137.59,138.6,2447025,142.25,143.34,137.59,138.6,2447025,0.0,1.0
2021-09-21,145.38,146.2515,142.11,143.32,3325310,145.38,146.2515,142.11,143.32,3325310,0.0,1.0
2021-09-22,148.69,149.57,145.46,145.83,2894670,148.69,149.57,145.46,145.83,2894670,0.0,1.0
2021-09-23,147.5,150.67,146.36,150.67,2253378,147.5,150.67,146.36,150.67,2253378,0.0,1.0
2021-09-24,147.32,147.94,143.59,146.3,1792939,147.32,147.94,143.59,146.3,1792939,0.0,1.0
2021-09-27,142.0,145.98,139.93,145.57,2687272,142.0,145.98,139.93,145.57,2687272,0.0,1.0
2021-09-28,137.4,139.8866,135.39,138.86,3040719,137.4,139.8866,135.39,138.86,3040719,0.0,1.0
2021-09-29,138.14,140.47,136.55,138.82,1812513,138.14,140.47,136.55,138.82,1812513,0.0,1.0
2021-09-30,141.35,142.73,138.82,138.98,2230892,141.35,142.73,138.82,138.98,2230892,0.0,1.0
2021-10-01,144.69,145.3,140.885,142.02,2802848,144.69,145.3,140.885,142.02,2802848,0.0,1.0
2021-10-04,137.1,143.59,134.63,143.59,2695800,137.1,143.59,134.63,143.59,2695800,0.0,1.0
2021-10-05,141.89,142.565,137.2,137.23,1643603,141.89,142.565,137.2,137.23,1643603,0.0,1.0
2021-10-06,143.31,146.1464,140.2126,140.87,2147406,143.31,146.1464,140.2126,140.87,2147406,0.0,1.0
2021-10-07,142.1,146.05,142.07,143.56,1911910,142.1,146.05,142.07,143.56,1911910,0.0,1.0
2021-10-08,140.32,143.91,140.1,143.18,1360859,140.32,143.91,140.1,143.18,1360859,0.0,1.0
2021-10-11,141.96,144.18,138.3899,139.005,1282388,141.96,144.18,138.3899,139.005,1282388,0.0,1.0
2021-10-12,145.59,147.25,141.55,143.99,2046969,145.59,147.25,141.55,143.99,2046969,0.0,1.0
2021-10-13,155.89,156.8,146.36,146.86,5676765,155.89,156.8,146.36,146.86,5676765,0.0,1.0
2021-10-14,153.36,159.9241,152.65,157.5,3927308,153.36,159.9241,152.65,157.5,3927308,0.0,1.0
2021-10-15,154.48,156.16,151.24,153.72,2062253,154.48,156.16,151.24,153.72,2062253,0.0,1.0
2021-10-18,157.42,159.125,154.5,154.95,1727670,157.42,159.125,154.5,154.95,1727670,0.0,1.0
2021-10-19,157.94,160.44,156.01,158.0,3479750,157.94,160.44,156.01,158.0,3479750,0.0,1.0
2021-10-20,158.85,159.86,154.75,159.43,2322434,158.85,159.86,154.75,159.43,2322434,0.0,1.0
2021-10-21,160.92,162.36,158.735,159.45,1328011,160.92,162.36,158.735,159.45,1328011,0.0,1.0
2021-10-22,162.39,162.93,158.61,160.94,1602281,162.39,162.93,158.61,160.94,1602281,0.0,1.0
2021-10-25,161.58,164.155,160.58,161.98,2206441,161.58,164.155,160.58,161.98,2206441,0.0,1.0
2021-10-26,163.87,165.34,159.42,164.58,1937034,163.87,165.34,159.42,164.58,1937034,0.0,1.0
2021-10-27,157.09,164.17,155.5,163.0,3922803,157.09,164.17,155.5,163.0,3922803,0.0,1.0
2021-10-28,161.0,161.19,154.36,156.175,1836447,161.0,161.19,154.36,156.175,1836447,0.0,1.0
2021-10-29,167.05,168.73,161.38,161.92,2731516,167.05,168.73,161.38,161.92,2731516,0.0,1.0
2021-11-01,165.2,169.19,162.22,167.46,2896627,165.2,169.19,162.22,167.46,2896627,0.0,1.0
2021-11-02,164.88,166.44,160.65,166.03,1865853,164.88,166.44,160.65,166.03,1865853,0.0,1.0
2021-11-03,162.79,164.98,161.5,164.5,2002877,162.79,164.98,161.5,164.5,2002877,0.0,1.0
2021-11-04,166.95,168.19,161.55,163.0,3007837,166.95,168.19,161.55,163.0,3007837,0.0,1.0
2021-11-05,185.51,194.0,177.48,193.89,8999929,185.51,194.0,177.48,193.89,8999929,0.0,1.0
2021-11-08,191.35,194.35,184.88,186.2862,4420702,191.35,194.35,184.88,186.2862,4420702,0.0,1.0
2021-11-09,196.56,197.69,190.72,195.6034,3762006,196.56,197.69,190.72,195.6034,3762006,0.0,1.0
2021-11-10,188.8,196.51,184.82,194.0,3662189,188.8,196.51,184.82,194.0,3662189,0.0,1.0
2021-11-11,190.34,196.49,189.66,191.05,2425209,190.34,196.49,189.66,191.05,2425209,0.0,1.0
2021-11-12,193.03,194.21,189.6,190.79,1826130,193.03,194.21,189.6,190.79,1826130,0.0,1.0
2021-11-15,191.0,194.669,186.32,194.585,2476309,191.0,194.669,186.32,194.585,2476309,0.0,1.0
2021-11-16,193.26,193.6,186.33,188.1484,3230803,193.26,193.6,186.33,188.1484,3230803,0.0,1.0
2021-11-17,190.26,199.675,189.53,193.75,2943238,190.26,199.675,189.53,193.75,2943238,0.0,1.0
2021-11-18,190.6,195.05,188.01,191.39,2213090,190.6,195.05,188.01,191.39,2213090,0.0,1.0
2021-11-19,192.6,197.87,192.0,197.6962,2446622,192.6,197.87,192.0,197.6962,2446622,0.0,1.0
2021-11-22,180.75,193.0,178.2,193.0,4305148,180.75,193.0,178.2,193.0,4305148,0.0,1.0
2021-11-23,179.42,181.25,168.08,170.61,6194306,179.42,181.25,168.08,170.61,6194306,0.0,1.0
2021-11-24,180.34,182.9,171.24,174.57,2900560,180.34,182.9,171.24,174.57,2900560,0.0,1.0
2021-11-26,181.25,184.9099,178.22,180.0,1647728,181.25,184.9099,178.22,180.0,1647728,0.0,1.0
2021-11-29,182.99,187.7,180.75,183.8,4163110,182.99,187.7,180.75,183.8,4163110,0.0,1.0
2021-11-30,178.29,186.29,174.0,183.28,4149828,178.29,186.29,174.0,183.28,4149828,0.0,1.0
2021-12-01,164.53,185.0,161.31,182.85,6259561,164.53,185.0,161.31,182.85,6259561,0.0,1.0
2021-12-02,169.44,169.82,158.16,159.6,4291006,169.44,169.82,158.16,159.6,4291006,0.0,1.0
2021-12-03,164.22,168.88,152.82,168.88,5138475,164.22,168.88,152.82,168.88,5138475,0.0,1.0
2021-12-06,161.41,163.55,153.28,160.43,4257224,161.41,163.55,153.28,160.43,4257224,0.0,1.0
2021-12-07,177.01,177.55,165.03,165.37,4073923,177.01,177.55,165.03,165.37,4073923,0.0,1.0
2021-12-08,183.16,184.37,173.41,177.59,2793771,183.16,184.37,173.41,177.59,2793771,0.0,1.0
2021-12-09,175.41,185.95,173.17,183.5,2811206,175.41,185.95,173.17,183.5,2811206,0.0,1.0
2021-12-10,174.56,183.16,173.23,177.71,2625545,174.56,183.16,173.23,177.71,2625545,0.0,1.0
2021-12-13,172.03,182.25,169.06,174.94,3405737,172.03,182.25,169.06,174.94,3405737,0.0,1.0
2021-12-14,160.78,163.62,153.75,157.32,6585624,160.78,163.62,153.75,157.32,6585624,0.0,1.0
2021-12-15,171.02,171.82,160.03,161.22,3741829,171.02,171.82,160.03,161.22,3741829,0.0,1.0
2021-12-16,164.05,173.0,161.32,172.4,3377477,164.05,173.0,161.32,172.4,3377477,0.0,1.0
2021-12-17,170.16,171.38,158.7501,160.0,17400805,170.16,171.38,158.7501,160.0,17400805,0.0,1.0
2021-12-20,164.38,168.85,158.58,163.8,3837131,164.38,168.85,158.58,163.8,3837131,0.0,1.0
2021-12-21,177.49,177.64,163.93,166.99,3523333,177.49,177.64,163.93,166.99,3523333,0.0,1.0
2021-12-22,179.68,183.31,174.275,176.98,2765438,179.68,183.31,174.275,176.98,2765438,0.0,1.0
2021-12-23,180.36,182.0,175.73,179.41,1966106,180.36,182.0,175.73,179.41,1966106,0.0,1.0
2021-12-27,183.47,184.86,179.7701,182.0,3091947,183.47,184.86,179.7701,182.0,3091947,0.0,1.0
2021-12-28,177.42,186.28,176.29,185.7,1691764,177.42,186.28,176.29,185.7,1691764,0.0,1.0
2021-12-29,179.71,180.77,172.71,176.81,1118691,179.71,180.77,172.71,176.81,1118691,0.0,1.0
2021-12-30,178.93,181.7,177.5147,179.99,1397801,178.93,181.7,177.5147,179.99,1397801,0.0,1.0
2021-12-31,178.11,181.3,178.01,179.19,1284903,178.11,181.3,178.01,179.19,1284903,0.0,1.0
2022-01-03,163.83,180.28,162.0,178.75,4507538,163.83,180.28,162.0,178.75,4507538,0.0,1.0
2022-01-04,157.76,163.44,148.86,163.44,6373028,157.76,163.44,148.86,163.44,6373028,0.0,1.0
2022-01-05,145.52,154.5,144.73,152.45,7248113,145.52,154.5,144.73,152.45,7248113,0.0,1.0
2022-01-06,143.89,151.34,142.58,145.6885,5939587,143.89,151.34,142.58,145.6885,5939587,0.0,1.0
2022-01-07,143.79,148.59,140.59,144.0,2553225,143.79,148.59,140.59,144.0,2553225,0.0,1.0
2022-01-10,146.33,146.52,134.17,139.78,4963718,146.33,146.52,134.17,139.78,4963718,0.0,1.0
2022-01-11,148.6,150.12,143.5,144.8,2807770,148.6,150.12,143.5,144.8,2807770,0.0,1.0
2022-01-12,146.33,153.6,144.36,150.38,2303574,146.33,153.6,144.36,150.38,2303574,0.0,1.0
2022-01-13,135.13,147.81,134.94,145.75,4061911,135.13,147.81,134.94,145.75,4061911,0.0,1.0
2022-01-14,138.28,139.725,132.65,135.34,4274518,138.28,139.725,132.65,135.34,4274518,0.0,1.0
2022-01-18,131.87,139.85,131.21,132.96,4589295,131.87,139.85,131.21,132.96,4589295,0.0,1.0
2022-01-19,130.91,137.37,130.63,133.205,3809127,130.91,137.37,130.63,133.205,3809127,0.0,1.0
2022-01-20,130.01,139.69,129.35,132.88,3174930,130.01,139.69,129.35,132.88,3174930,0.0,1.0
2022-01-21,125.55,134.48,125.36,128.26,4075308,125.55,134.48,125.36,128.26,4075308,0.0,1.0
2022-01-24,136.07,137.5,119.19,121.745,7411064,136.07,137.5,119.19,121.745,7411064,0.0,1.0
2022-01-25,125.14,134.19,124.9,134.19,4930410,125.14,134.19,124.9,134.19,4930410,0.0,1.0
2022-01-26,128.04,139.49,126.07,132.54,6942936,128.04,139.49,126.07,132.54,6942936,0.0,1.0
2022-01-27,128.15,135.13,127.385,131.28,3212771,128.15,135.13,127.385,131.28,3212771,0.0,1.0
2022-01-28,136.96,137.53,122.69,130.31,4943147,136.96,137.53,122.69,130.31,4943147,0.0,1.0
2022-01-31,146.11,147.7386,136.96,136.96,4826796,146.11,147.7386,136.96,136.96,4826796,0.0,1.0
2022-02-01,147.78,149.95,141.92,147.89,4089603,147.78,149.95,141.92,147.89,4089603,0.0,1.0
2022-02-02,142.2,147.0,139.36,146.27,4029115,142.2,147.0,139.36,146.27,4029115,0.0,1.0
2022-02-03,138.02,141.88,135.11,138.11,3362791,138.02,141.88,135.11,138.11,3362791,0.0,1.0
2022-02-04,150.26,153.94,139.18,141.86,5644593,150.26,153.94,139.18,141.86,5644593,0.0,1.0
2022-02-07,152.62,161.85,150.55,150.75,5269579,152.62,161.85,150.55,150.75,5269579,0.0,1.0
2022-02-08,151.73,154.64,148.19,149.25,3809330,151.73,154.64,148.19,149.25,3809330,0.0,1.0
2022-02-09,155.5,156.2,148.49,152.9207,5473877,155.5,156.2,148.49,152.9207,5473877,0.0,1.0
2022-02-10,174.6,184.7,167.1,170.365,15866054,174.6,184.7,167.1,170.365,15866054,0.0,1.0
2022-02-11,167.4,181.47,164.9192,176.42,6462550,167.4,181.47,164.9192,176.42,6462550,0.0,1.0
2022-02-14,164.35,170.0,160.4,164.39,6198130,164.35,170.0,160.4,164.39,6198130,0.0,1.0
2022-02-15,168.99,169.82,162.54,169.2,5164032,168.99,169.82,162.54,169.2,5164032,0.0,1.0
2022-02-16,173.92,175.89,164.4327,165.81,4046408,173.92,175.89,164.4327,165.81,4046408,0.0,1.0
2022-02-17,165.81,172.62,162.64,170.34,5091342,165.81,172.62,162.64,170.34,5091342,0.0,1.0
2022-02-18,159.02,167.89,156.97,167.47,4435856,159.02,167.89,156.97,167.47,4435856,0.0,1.0
2022-02-22,158.94,165.16,157.1,160.9,3638751,158.94,165.16,157.1,160.9,3638751,0.0,1.0
2022-02-23,149.44,158.94,148.5,156.445,4749871,149.44,158.94,148.5,156.445,4749871,0.0,1.0
2022-02-24,159.86,160.54,142.63,143.75,6006393,159.86,160.54,142.63,143.75,6006393,0.0,1.0
2022-02-25,161.41,161.65,154.87,159.44,3119979,161.41,161.65,154.87,159.44,3119979,0.0,1.0
2022-02-28,161.11,166.0,159.23,162.1,4705760,161.11,166.0,159.23,162.1,4705760,0.0,1.0
2022-03-01,159.97,166.99,158.19,160.24,3668997,159.97,166.99,158.19,160.24,3668997,0.0,1.0
2022-03-02,164.48,165.02,153.62,159.0,3383663,164.48,165.02,153.62,159.0,3383663,0.0,1.0
2022-03-03,148.46,160.69,145.94,159.58,5403542,148.46,160.69,145.94,159.58,5403542,0.0,1.0
2022-03-04,142.19,151.19,140.6,149.0,3764511,142.19,151.19,140.6,149.0,3764511,0.0,1.0
2022-03-07,130.11,144.89,128.96,144.44,6761536,130.11,144.89,128.96,144.44,6761536,0.0,1.0
2022-03-08,127.13,132.16,121.15,129.99,6633934,127.13,132.16,121.15,129.99,6633934,0.0,1.0
2022-03-09,142.83,143.615,131.72,133.15,6419730,142.83,143.615,131.72,133.15,6419730,0.0,1.0
2022-03-10,140.16,142.53,135.95,139.63,3091661,140.16,142.53,135.95,139.63,3091661,0.0,1.0
2022-03-11,127.02,142.46,126.28,142.43,4354633,127.02,142.46,126.28,142.43,4354633,0.0,1.0
2022-03-14,118.76,127.0,113.89,127.0,6698197,118.76,127.0,113.89,127.0,6698197,0.0,1.0
2022-03-15,120.94,121.86,115.54,120.355,3475812,120.94,121.86,115.54,120.355,3475812,0.0,1.0
2022-03-16,132.24,135.5,122.7301,123.96,5704974,132.24,135.5,122.7301,123.96,5704974,0.0,1.0
2022-03-17,137.74,139.0,130.25,131.29,3042618,137.74,139.0,130.25,131.29,3042618,0.0,1.0
2022-03-18,145.76,147.945,135.76,136.44,4870379,145.76,147.945,135.76,136.44,4870379,0.0,1.0
2022-03-21,140.14,145.47,134.6324,142.89,3757911,140.14,145.47,134.6324,142.89,3757911,0.0,1.0
2022-03-22,148.65,151.9216,140.49,142.19,4603648,148.65,151.9216,140.49,142.19,4603648,0.0,1.0
2022-03-23,146.44,152.6237,142.02,145.5,2971887,146.44,152.6237,142.02,145.5,2971887,0.0,1.0
2022-03-24,152.21,152.47,143.75,147.94,2786964,152.21,152.47,143.75,147.94,2786964,0.0,1.0
2022-03-25,146.84,153.1955,142.03,152.0,2683143,146.84,153.1955,142.03,152.0,2683143,0.0,1.0
2022-03-28,149.35,151.3237,143.51,146.36,2365941,149.35,151.3237,143.51,146.36,2365941,0.0,1.0
2022-03-29,155.41,157.355,148.83,153.96,6686200,155.41,157.355,148.83,153.96,6686200,0.0,1.0
2022-03-30,149.66,158.24,148.54,153.0,3240411,149.66,158.24,148.54,153.0,3240411,0.0,1.0
2022-03-31,151.47,156.16,148.01,150.73,3879693,151.47,156.16,148.01,150.73,3879693,0.0,1.0
2022-04-01,153.5,156.42,149.89,150.98,3290097,153.5,156.42,149.89,150.98,3290097,0.0,1.0
2022-04-04,156.56,159.0,153.27,154.03,2675686,156.56,159.0,153.27,154.03,2675686,0.0,1.0
2022-04-05,146.9,157.37,143.91,156.85,3606846,146.9,157.37,143.91,156.85,3606846,0.0,1.0
2022-04-06,137.27,143.38,134.05,142.43,4017392,137.27,143.38,134.05,142.43,4017392,0.0,1.0
2022-04-07,137.24,140.75,132.86,136.11,2340629,137.24,140.75,132.86,136.11,2340629,0.0,1.0
2022-04-08,134.29,137.28,132.1326,134.79,2377207,134.29,137.28,132.1326,134.79,2377207,0.0,1.0
2022-04-11,135.09,137.87,130.685,131.63,2726877,135.09,137.87,130.685,131.63,2726877,0.0,1.0
2022-04-12,135.5,145.19,134.8,140.0,2991290,135.5,145.19,134.8,140.0,2991290,0.0,1.0
2022-04-13,142.87,144.42,134.75,134.95,2855173,142.87,144.42,134.75,134.95,2855173,0.0,1.0
2022-04-14,136.04,142.855,135.35,142.67,2311097,136.04,142.855,135.35,142.67,2311097,0.0,1.0
2022-04-18,131.11,135.585,127.06,135.0,2213811,131.11,135.585,127.06,135.0,2213811,0.0,1.0
2022-04-19,137.28,138.8,129.92,131.43,3000162,137.28,138.8,129.92,131.43,3000162,0.0,1.0
2022-04-20,131.62,138.58,130.2,138.58,2106687,131.62,138.58,130.2,138.58,2106687,0.0,1.0
2022-04-21,121.82,137.44,121.2101,133.65,3134912,121.82,137.44,121.2101,133.65,3134912,0.0,1.0
2022-04-22,118.4,125.39,117.945,123.41,4421657,118.4,125.39,117.945,123.41,4421657,0.0,1.0
2022-04-25,121.68,124.6,117.86,118.49,9132024,121.68,124.6,117.86,118.49,9132024,0.0,1.0
2022-04-26,119.35,124.79,118.2,121.61,5865248,119.35,124.79,118.2,121.61,5865248,0.0,1.0
2022-04-27,120.44,127.43,119.61,122.61,4202193,120.44,127.43,119.61,122.61,4202193,0.0,1.0
2022-04-28,128.47,130.7,121.0,124.09,3880179,128.47,130.7,121.0,124.09,3880179,0.0,1.0
2022-04-29,120.78,130.66,120.36,126.51,3902289,120.78,130.66,120.36,126.51,3902289,0.0,1.0
2022-05-02,120.2,123.34,116.18,119.94,4289269,120.2,123.34,116.18,119.94,4289269,0.0,1.0
2022-05-03,114.89,121.17,112.8,119.07,5419455,114.89,121.17,112.8,119.07,5419455,0.0,1.0
2022-05-04,119.0,119.33,104.77,116.07,6653827,119.0,119.33,104.77,116.07,6653827,0.0,1.0
2022-05-05,111.87,124.43,106.86,118.0,11141964,111.87,124.43,106.86,118.0,11141964,0.0,1.0
2022-05-06,110.0,118.6,101.3701,109.75,8274776,110.0,118.6,101.3701,109.75,8274776,0.0,1.0
2022-05-09,97.53,108.06,96.08,105.1,8865838,97.53,108.06,96.08,105.1,8865838,0.0,1.0
2022-05-10,98.31,104.51,92.39,101.35,7323487,98.31,104.51,92.39,101.35,7323487,0.0,1.0
2022-05-11,97.87,104.74,94.18,96.13,7493114,97.87,104.74,94.18,96.13,7493114,0.0,1.0
2022-05-12,98.83,105.62,92.61,95.5,7124093,98.83,105.62,92.61,95.5,7124093,0.0,1.0
2022-05-13,108.86,109.73,101.61,103.15,6217016,108.86,109.73,101.61,103.15,6217016,0.0,1.0
2022-05-16,97.19,108.93,96.095,106.83,6186158,97.19,108.93,96.095,106.83,6186158,0.0,1.0
2022-05-17,95.05,102.0,87.56,100.38,9610383,95.05,102.0,87.56,100.38,9610383,0.0,1.0
2022-05-18,88.07,95.05,84.69,94.13,9012015,88.07,95.05,84.69,94.13,9012015,0.0,1.0
2022-05-19,96.525,100.61,88.9,89.83,8148993,96.525,100.61,88.9,89.83,8148993,0.0,1.0
2022-05-20,94.79,100.9299,90.18,98.52,6090938,94.79,100.9299,90.18,98.52,6090938,0.0,1.0
2022-05-23,93.93,95.958,90.16,94.53,4170903,93.93,95.958,90.16,94.53,4170903,0.0,1.0
2022-05-24,85.81,92.66,84.14,91.93,4988014,85.81,92.66,84.14,91.93,4988014,0.0,1.0
2022-05-25,88.73,90.38,83.85,84.69,5822877,88.73,90.38,83.85,84.69,5822877,0.0,1.0
2022-05-26,89.63,91.605,82.15,83.21,6696138,89.63,91.605,82.15,83.21,6696138,0.0,1.0
2022-05-27,98.07,98.185,90.63,91.02,6535322,98.07,98.185,90.63,91.02,6535322,0.0,1.0
2022-05-31,95.39,99.39,93.64,98.16,5545024,95.39,99.39,93.64,98.16,5545024,0.0,1.0
2022-06-01,97.5,103.88,95.53,96.84,6668888,97.5,103.88,95.53,96.84,6668888,0.0,1.0
2022-06-02,110.08,116.62,96.2,97.39,15399706,110.08,116.62,96.2,97.39,15399706,0.0,1.0
2022-06-03,105.44,110.95,103.78,106.82,5764963,105.44,110.95,103.78,106.82,5764963,0.0,1.0
2022-06-06,103.16,109.41,102.38,108.38,3962140,103.16,109.41,102.38,108.38,3962140,0.0,1.0
2022-06-07,108.06,110.4,101.17,101.58,4300767,108.06,110.4,101.17,101.58,4300767,0.0,1.0
2022-06-08,107.35,111.82,106.56,106.56,3669014,107.35,111.82,106.56,106.56,3669014,0.0,1.0
2022-06-09,103.64,110.92,102.9997,107.33,5852281,103.64,110.92,102.9997,107.33,5852281,0.0,1.0
2022-06-10,96.2,100.98,93.81,100.895,5032432,96.2,100.98,93.81,100.895,5032432,0.0,1.0
2022-06-13,86.14,94.11,85.74,90.63,6710113,86.14,94.11,85.74,90.63,6710113,0.0,1.0
2022-06-14,87.11,89.86,84.7001,87.45,4384014,87.11,89.86,84.7001,87.45,4384014,0.0,1.0
2022-06-15,89.35,91.3,84.0,86.13,8527535,89.35,91.3,84.0,86.13,8527535,0.0,1.0
2022-06-16,81.99,87.79,81.12,85.48,6016253,81.99,87.79,81.12,85.48,6016253,0.0,1.0
2022-06-17,85.63,87.22,81.92,82.31,5898553,85.63,87.22,81.92,82.31,5898553,0.0,1.0
2022-06-21,90.31,93.14,87.15,88.0,4348030,90.31,93.14,87.15,88.0,4348030,0.0,1.0
2022-06-22,91.09,95.15,87.93,88.5,3657873,91.09,95.15,87.93,88.5,3657873,0.0,1.0
2022-06-23,100.6,102.21,91.3,92.54,7340958,100.6,102.21,91.3,92.54,7340958,0.0,1.0
2022-06-24,107.48,107.81,102.25,102.54,6597031,107.48,107.81,102.25,102.54,6597031,0.0,1.0
2022-06-27,105.2,107.91,102.04,106.16,4215441,105.2,107.91,102.04,106.16,4215441,0.0,1.0
2022-06-28,97.32,106.97,96.13,104.8,4470030,97.32,106.97,96.13,104.8,4470030,0.0,1.0
2022-06-29,98.37,100.95,95.125,97.1,3126185,98.37,100.95,95.125,97.1,3126185,0.0,1.0
2022-06-30,95.24,97.59,90.46,97.08,4417290,95.24,97.59,90.46,97.08,4417290,0.0,1.0
2022-07-01,101.05,101.2,95.09,95.25,3821775,101.05,101.2,95.09,95.25,3821775,0.0,1.0
2022-07-05,108.38,110.0799,98.06,100.92,6545327,108.38,110.0799,98.06,100.92,6545327,0.0,1.0
2022-07-06,108.03,112.58,105.9,108.85,4086380,108.03,112.58,105.9,108.85,4086380,0.0,1.0
2022-07-07,107.7,110.82,106.89,107.53,4422696,107.7,110.82,106.89,107.53,4422696,0.0,1.0
2022-07-08,108.29,111.41,103.22,105.3,3961672,108.29,111.41,103.22,105.3,3961672,0.0,1.0
2022-07-11,104.01,107.09,101.07,106.41,3211977,104.01,107.09,101.07,106.41,3211977,0.0,1.0
2022-07-12,97.32,107.2549,95.57,104.69,6087309,97.32,107.2549,95.57,104.69,6087309,0.0,1.0
2022-07-13,97.34,101.14,92.13,95.26,4852536,97.34,101.14,92.13,95.26,4852536,0.0,1.0
2022-07-14,93.78,96.49,91.56,96.3,3206689,93.78,96.49,91.56,96.3,3206689,0.0,1.0
2022-07-15,93.6,96.78,92.216,94.65,4460736,93.6,96.78,92.216,94.65,4460736,0.0,1.0
2022-07-18,91.04,96.77,90.8,95.37,4985210,91.04,96.77,90.8,95.37,4985210,0.0,1.0
2022-07-19,92.96,93.4,87.8,92.85,4748923,92.96,93.4,87.8,92.85,4748923,0.0,1.0
2022-07-20,100.88,102.467,95.23,96.23,5223264,100.88,102.467,95.23,96.23,5223264,0.0,1.0
2022-07-21,101.23,102.1,98.5489,100.37,3835874,101.23,102.1,98.5489,100.37,3835874,0.0,1.0
2022-07-22,93.79,106.21,93.57,100.9,4743196,93.79,106.21,93.57,100.9,4743196,0.0,1.0
2022-07-25,90.49,94.01,89.465,94.0,3534263,90.49,94.01,89.465,94.0,3534263,0.0,1.0
2022-07-26,85.72,89.35,84.46,89.35,5900299,85.72,89.35,84.46,89.35,5900299,0.0,1.0
2022-07-27,94.06,95.02,87.78,90.19,6819899,94.06,95.02,87.78,90.19,6819899,0.0,1.0
2022-07-28,95.72,96.3,91.41,93.32,4152513,95.72,96.3,91.41,93.32,4152513,0.0,1.0
2022-07-29,102.01,102.3,96.87,98.5,6691983,102.01,102.3,96.87,98.5,6691983,0.0,1.0
2022-08-01,103.45,105.53,97.625,99.8,4757630,103.45,105.53,97.625,99.8,4757630,0.0,1.0
2022-08-02,106.37,108.79,100.89,101.1,3649915,106.37,108.79,100.89,101.1,3649915,0.0,1.0
2022-08-03,112.42,113.08,106.55,107.18,5515585,112.42,113.08,106.55,107.18,5515585,0.0,1.0
2022-08-04,110.49,111.54,102.1,103.26,13692877,110.49,111.54,102.1,103.26,13692877,0.0,1.0
2022-08-05,113.29,115.53,105.69,106.2,6396046,113.29,115.53,105.69,106.2,6396046,0.0,1.0
2022-08-08,112.98,119.23,112.31,113.29,5438024,112.98,119.23,112.31,113.29,5438024,0.0,1.0
2022-08-09,109.76,112.01,107.49,110.95,4858763,109.76,112.01,107.49,110.95,4858763,0.0,1.0
2022-08-10,117.76,118.77,116.05,116.46,5253957,117.76,118.77,116.05,116.46,5253957,0.0,1.0
2022-08-11,114.78,120.75,113.84,119.51,4499982,114.78,120.75,113.84,119.51,4499982,0.0,1.0
2022-08-12,115.72,116.15,113.38,116.0,3434570,115.72,116.15,113.38,116.0,3434570,0.0,1.0
2022-08-15,116.2,117.9,113.67,115.25,2191042,116.2,117.9,113.67,115.25,2191042,0.0,1.0
2022-08-16,113.54,114.88,109.57,114.51,4006899,113.54,114.88,109.57,114.51,4006899,0.0,1.0
2022-08-17,110.02,112.21,108.29,111.09,2909634,110.02,112.21,108.29,111.09,2909634,0.0,1.0
2022-08-18,109.45,110.82,108.6,109.29,2150493,109.45,110.82,108.6,109.29,2150493,0.0,1.0
2022-08-19,105.73,107.36,102.98,107.36,4244505,105.73,107.36,102.98,107.36,4244505,0.0,1.0
2022-08-22,101.85,103.89,100.28,102.35,3979631,101.85,103.89,100.28,102.35,3979631,0.0,1.0
2022-08-23,102.99,104.8,101.12,102.55,2748795,102.99,104.8,101.12,102.55,2748795,0.0,1.0
2022-08-24,105.3,106.34,102.21,102.62,2678894,105.3,106.34,102.21,102.62,2678894,0.0,1.0
2022-08-25,110.38,111.7799,107.37,109.75,3789400,110.38,111.7799,107.37,109.75,3789400,0.0,1.0
2022-08-26,106.73,113.0499,106.42,109.83,3712379,106.73,113.0499,106.42,109.83,3712379,0.0,1.0
2022-08-29,105.29,108.0,104.26,104.39,2399168,105.29,108.0,104.26,104.39,2399168,0.0,1.0
2022-08-30,104.61,108.21,102.45,106.22,2425810,104.61,108.21,102.45,106.22,2425810,0.0,1.0
2022-08-31,104.95,109.78,103.07,106.585,3851515,104.95,109.78,103.07,106.585,3851515,0.0,1.0
2022-09-01,97.14,101.88,93.2,101.88,7602206,97.14,101.88,93.2,101.88,7602206,0.0,1.0
2022-09-02,96.94,100.6,95.5,99.19,3771693,96.94,100.6,95.5,99.19,3771693,0.0,1.0
2022-09-06,92.33,96.63,92.15,96.63,3667226,92.33,96.63,92.15,96.63,3667226,0.0,1.0
2022-09-07,95.62,96.06,91.155,92.09,2760650,95.62,96.06,91.155,92.09,2760650,0.0,1.0
2022-09-08,97.89,99.42,93.6,94.35,3681808,97.89,99.42,93.6,94.35,3681808,0.0,1.0
2022-09-09,100.54,101.29,99.28,100.0,4774848,100.54,101.29,99.28,100.0,4774848,0.0,1.0
2022-09-12,104.39,104.95,101.62,102.07,4014278,104.39,104.95,101.62,102.07,4014278,0.0,1.0
2022-09-13,96.63,99.1373,95.84,97.0,5023758,96.63,99.1373,95.84,97.0,5023758,0.0,1.0
2022-09-14,97.03,100.13,96.04,98.34,3540644,97.03,100.13,96.04,98.34,3540644,0.0,1.0
2022-09-15,95.36,100.81,94.5904,95.26,5118428,95.36,100.81,94.5904,95.26,5118428,0.0,1.0
2022-09-16,91.25,92.11,89.52,91.76,6118067,91.25,92.11,89.52,91.76,6118067,0.0,1.0
2022-09-19,93.8,93.94,90.15,90.35,3480389,93.8,93.94,90.15,90.35,3480389,0.0,1.0
2022-09-20,93.57,95.0,91.87,92.97,2996870,93.57,95.0,91.87,92.97,2996870,0.0,1.0
2022-09-21,94.51,99.42,93.5901,95.5,4185245,94.51,99.42,93.5901,95.5,4185245,0.0,1.0
2022-09-22,89.44,95.36,89.36,93.92,5805276,89.44,95.36,89.36,93.92,5805276,0.0,1.0
2022-09-23,87.28,89.95,86.09,88.15,5433082,87.28,89.95,86.09,88.15,5433082,0.0,1.0
2022-09-26,86.41,90.07,86.26,87.15,2728483,86.41,90.07,86.26,87.15,2728483,0.0,1.0
2022-09-27,87.74,89.585,86.69,88.14,2875937,87.74,89.585,86.69,88.14,2875937,0.0,1.0
2022-09-28,89.76,90.38,86.94,88.11,3099187,89.76,90.38,86.94,88.11,3099187,0.0,1.0
2022-09-29,87.45,89.12,85.84,87.5,3243854,87.45,89.12,85.84,87.5,3243854,0.0,1.0
2022-09-30,88.78,91.4599,86.8,87.86,4006111,88.78,91.4599,86.8,87.86,4006111,0.0,1.0
2022-10-03,90.94,91.72,86.55,89.61,3244362,90.94,91.72,86.55,89.61,3244362,0.0,1.0
2022-10-04,95.35,96.87,94.56,94.99,4950385,95.35,96.87,94.56,94.99,4950385,0.0,1.0
2022-10-05,95.11,96.15,90.67,92.87,3490610,95.11,96.15,90.67,92.87,3490610,0.0,1.0
2022-10-06,93.66,97.314,93.1,94.75,2376406,93.66,97.314,93.1,94.75,2376406,0.0,1.0
2022-10-07,88.06,90.9,87.325,90.82,3011019,88.06,90.9,87.325,90.82,3011019,0.0,1.0
2022-10-10,84.02,88.39,81.8667,87.61,4515720,84.02,88.39,81.8667,87.61,4515720,0.0,1.0
2022-10-11,82.72,85.37,80.43,84.83,3821975,82.72,85.37,80.43,84.83,3821975,0.0,1.0
2022-10-12,82.35,83.6,80.26,82.63,3262813,82.35,83.6,80.26,82.63,3262813,0.0,1.0
2022-10-13,80.9,82.27,75.59,77.34,5417862,80.9,82.27,75.59,77.34,5417862,0.0,1.0
2022-10-14,75.69,83.33,75.535,82.62,4201546,75.69,83.33,75.535,82.62,4201546,0.0,1.0
2022-10-17,80.79,81.99,78.53,79.36,4400955,80.79,81.99,78.53,79.36,4400955,0.0,1.0
2022-10-18,81.78,85.148,81.13,84.825,3665846,81.78,85.148,81.13,84.825,3665846,0.0,1.0
2022-10-19,79.0,80.8499,78.06,80.243,2828326,79.0,80.8499,78.06,80.243,2828326,0.0,1.0
2022-10-20,82.34,86.22,80.62,81.725,5595444,82.34,86.22,80.62,81.725,5595444,0.0,1.0
2022-10-21,82.15,82.3,77.65,80.9,4779912,82.15,82.3,77.65,80.9,4779912,0.0,1.0
2022-10-24,82.43,82.98,79.37,82.98,2961434,82.43,82.98,79.37,82.98,2961434,0.0,1.0
2022-10-25,88.75,89.04,82.98,82.98,5505935,88.75,89.04,82.98,82.98,5505935,0.0,1.0
2022-10-26,81.5,86.69,80.49,81.585,5829369,81.5,86.69,80.49,81.585,5829369,0.0,1.0
2022-10-27,82.16,84.64,81.38,83.0,4096056,82.16,84.64,81.38,83.0,4096056,0.0,1.0
2022-10-28,81.13,81.4,75.95,78.45,7762171,81.13,81.4,75.95,78.45,7762171,0.0,1.0
2022-10-31,80.51,82.5,79.75,80.88,4077488,80.51,82.5,79.75,80.88,4077488,0.0,1.0
2022-11-01,80.8,84.05,79.505,83.24,3507760,80.8,84.05,79.505,83.24,3507760,0.0,1.0
2022-11-02,74.48,79.24,74.38,79.12,8664664,74.48,79.24,74.38,79.12,8664664,0.0,1.0
2022-11-03,75.01,79.03,74.8,78.8,10609659,75.01,79.03,74.8,78.8,10609659,0.0,1.0
2022-11-04,70.38,75.59,68.7,75.3,8624229,70.38,75.59,68.7,75.3,8624229,0.0,1.0
2022-11-07,69.48,71.39,68.68,71.1,4581750,69.48,71.39,68.68,71.1,4581750,0.0,1.0
2022-11-08,70.49,72.72,67.85,70.2,3789986,70.49,72.72,67.85,70.2,3789986,0.0,1.0
2022-11-09,67.22,69.6257,66.447,69.6,3879678,67.22,69.6257,66.447,69.6,3879678,0.0,1.0
2022-11-10,76.52,78.69,74.54,76.09,10430674,76.52,78.69,74.54,76.09,10430674,0.0,1.0
2022-11-11,82.35,83.69,76.06,77.01,5972917,82.35,83.69,76.06,77.01,5972917,0.0,1.0
2022-11-14,78.12,81.76,77.53,81.3,4776045,78.12,81.76,77.53,81.3,4776045,0.0,1.0
2022-11-15,86.1,86.88,82.28,82.435,7190609,86.1,86.88,82.28,82.435,7190609,0.0,1.0
2022-11-16,82.44,84.665,81.4,84.5,4891033,82.44,84.665,81.4,84.5,4891033,0.0,1.0
2022-11-17,79.0,81.2,77.5,78.892,3313872,79.0,81.2,77.5,78.892,3313872,0.0,1.0
2022-11-18,76.52,80.818,74.55,80.22,4517418,76.52,80.818,74.55,80.22,4517418,0.0,1.0
2022-11-21,73.35,75.865,73.32,75.12,2739566,73.35,75.865,73.32,75.12,2739566,0.0,1.0
2022-11-22,72.33,73.36,70.47,73.35,5026113,72.33,73.36,70.47,73.35,5026113,0.0,1.0
2022-11-23,75.31,75.98,71.4,72.59,3471337,75.31,75.98,71.4,72.59,3471337,0.0,1.0
2022-11-25,74.84,75.05,72.66,74.67,3334587,74.84,75.05,72.66,74.67,3334587,0.0,1.0
2022-11-28,73.47,75.25,73.185,74.36,2363186,73.47,75.25,73.185,74.36,2363186,0.0,1.0
2022-11-29,72.06,74.14,71.82,73.98,2599854,72.06,74.14,71.82,73.98,2599854,0.0,1.0
2022-11-30,75.78,75.9,70.07,71.26,6055330,75.78,75.9,70.07,71.26,6055330,0.0,1.0
2022-12-01,77.97,78.94,74.93,75.205,4252546,77.97,78.94,74.93,75.205,4252546,0.0,1.0
2022-12-02,74.71,76.37,72.67,75.47,5147740,74.71,76.37,72.67,75.47,5147740,0.0,1.0
2022-12-05,70.26,75.3206,69.53,74.23,4528533,70.26,75.3206,69.53,74.23,4528533,0.0,1.0
2022-12-06,68.58,70.5,67.33,70.43,4096298,68.58,70.5,67.33,70.43,4096298,0.0,1.0
2022-12-07,68.28,71.34,68.22,71.34,4613613,68.28,71.34,68.22,71.34,4613613,0.0,1.0
2022-12-08,74.02,75.24,68.59,69.935,6946153,74.02,75.24,68.59,69.935,6946153,0.0,1.0
2022-12-09,74.56,76.705,73.235,74.3,4638367,74.56,76.705,73.235,74.3,4638367,0.0,1.0
2022-12-12,76.99,78.479,74.36,74.86,4703942,76.99,78.479,74.36,74.86,4703942,0.0,1.0
2022-12-13,79.71,85.44,79.0,83.14,6809580,79.71,85.44,79.0,83.14,6809580,0.0,1.0
2022-12-14,80.48,83.6,79.05,82.71,5196635,80.48,83.6,79.05,82.71,5196635,0.0,1.0
2022-12-15,78.305,81.54,77.8866,78.5,3834879,78.305,81.54,77.8866,78.5,3834879,0.0,1.0
2022-12-16,77.83,78.905,75.95,77.91,4464332,77.83,78.905,75.95,77.91,4464332,0.0,1.0
2022-12-19,76.05,78.42,75.81,77.75,3053324,76.05,78.42,75.81,77.75,3053324,0.0,1.0
2022-12-20,75.98,76.8,74.38,75.005,3021015,75.98,76.8,74.38,75.005,3021015,0.0,1.0
2022-12-21,77.17,77.98,73.55,75.67,2546793,77.17,77.98,73.55,75.67,2546793,0.0,1.0
2022-12-22,72.95,75.92,71.9,75.23,3366406,72.95,75.92,71.9,75.23,3366406,0.0,1.0
2022-12-23,72.42,72.775,70.86,72.29,2125262,72.42,72.775,70.86,72.29,2125262,0.0,1.0
2022-12-27,70.57,72.2,69.88,71.7,2213766,70.57,72.2,69.88,71.7,2213766,0.0,1.0
2022-12-28,69.84,71.7,69.3,70.36,2160889,69.84,71.7,69.3,70.36,2160889,0.0,1.0
2022-12-29,73.94,74.18,70.03,70.48,3279410,73.94,74.18,70.03,70.48,3279410,0.0,1.0
2022-12-30,73.5,73.82,72.175,72.21,2186683,73.5,73.82,72.175,72.21,2186683,0.0,1.0
2023-01-03,72.09,76.6,70.45,75.195,3551008,72.09,76.6,70.45,75.195,3551008,0.0,1.0
2023-01-04,68.96,72.6,67.82,72.12,5188145,68.96,72.6,67.82,72.12,5188145,0.0,1.0
2023-01-05,63.5,68.01,63.39,67.8,7975680,63.5,68.01,63.39,67.8,7975680,0.0,1.0
2023-01-06,64.14,64.665,61.34,63.16,5094654,64.14,64.665,61.34,63.16,5094654,0.0,1.0
2023-01-09,65.94,67.83,64.89,65.8,4237765,65.94,67.83,64.89,65.8,4237765,0.0,1.0
2023-01-10,66.77,66.88,63.56,65.22,3654020,66.77,66.88,63.56,65.22,3654020,0.0,1.0
2023-01-11,69.03,69.28,66.14,67.2,3865469,69.03,69.28,66.14,67.2,3865469,0.0,1.0
2023-01-12,69.21,69.79,65.84,69.79,4390760,69.21,69.79,65.84,69.79,4390760,0.0,1.0
2023-01-13,70.47,70.65,67.43,67.75,2929244,70.47,70.65,67.43,67.75,2929244,0.0,1.0
2023-01-17,73.06,73.73,68.8,70.19,3851239,73.06,73.73,68.8,70.19,3851239,0.0,1.0
2023-01-18,69.7,74.79,69.62,74.46,3478850,69.7,74.79,69.62,74.46,3478850,0.0,1.0
2023-01-19,67.43,70.02,66.85,69.23,3626713,67.43,70.02,66.85,69.23,3626713,0.0,1.0
2023-01-20,71.05,71.1359,67.81,68.23,3420367,71.05,71.1359,67.81,68.23,3420367,0.0,1.0
2023-01-23,75.29,75.51,70.265,71.38,4425755,75.29,75.51,70.265,71.38,4425755,0.0,1.0
2023-01-24,73.69,76.43,73.29,74.45,4761423,73.69,76.43,73.29,74.45,4761423,0.0,1.0
2023-01-25,70.75,71.72,65.6049,69.36,10284583,70.75,71.72,65.6049,69.36,10284583,0.0,1.0
2023-01-26,76.0,76.04,71.77,73.17,6877507,76.0,76.04,71.77,73.17,6877507,0.0,1.0
2023-01-27,77.23,78.63,73.56,73.58,7447451,77.23,78.63,73.56,73.58,7447451,0.0,1.0
2023-01-30,73.84,76.1846,72.79,75.43,4407773,73.84,76.1846,72.79,75.43,4407773,0.0,1.0
2023-01-31,74.81,74.9,72.815,73.97,3198953,74.81,74.9,72.815,73.97,3198953,0.0,1.0
2023-02-01,82.7,82.73,75.545,76.16,7960221,82.7,82.73,75.545,76.16,7960221,0.0,1.0
2023-02-02,86.97,88.845,85.46,86.69,7919808,86.97,88.845,85.46,86.69,7919808,0.0,1.0
2023-02-03,79.46,84.44,79.43,81.01,7041150,79.46,84.44,79.43,81.01,7041150,0.0,1.0
2023-02-06,76.96,79.595,76.51,76.77,4236215,76.96,79.595,76.51,76.77,4236215,0.0,1.0
2023-02-07,80.32,80.77,75.54,77.28,4427260,80.32,80.77,75.54,77.28,4427260,0.0,1.0
2023-02-08,82.66,84.3299,81.1,81.52,5737231,82.66,84.3299,81.1,81.52,5737231,0.0,1.0
2023-02-09,83.4,85.3793,82.57,84.6,5254627,83.4,85.3793,82.57,84.6,5254627,0.0,1.0
2023-02-10,80.52,81.9,78.88,81.09,4322546,80.52,81.9,78.88,81.09,4322546,0.0,1.0
2023-02-13,82.24,84.02,79.885,81.25,5301289,82.24,84.02,79.885,81.25,5301289,0.0,1.0
2023-02-14,85.48,86.465,80.51,81.0,4918924,85.48,86.465,80.51,81.0,4918924,0.0,1.0
2023-02-15,88.72,90.01,86.2875,86.57,8780756,88.72,90.01,86.2875,86.57,8780756,0.0,1.0
2023-02-16,82.47,89.51,80.62,80.92,15005221,82.47,89.51,80.62,80.92,15005221,0.0,1.0
2023-02-17,79.99,82.6799,79.0,82.32,5964603,79.99,82.6799,79.0,82.32,5964603,0.0,1.0
2023-02-21,78.52,79.58,77.3,77.4801,4109803,78.52,79.58,77.3,77.4801,4109803,0.0,1.0
2023-02-22,79.96,80.89,78.34,79.23,3392801,79.96,80.89,78.34,79.23,3392801,0.0,1.0
2023-02-23,78.7,81.5,77.2,81.17,3277509,78.7,81.5,77.2,81.17,3277509,0.0,1.0
2023-02-24,76.67,77.245,75.31,75.5901,3667777,76.67,77.245,75.31,75.5901,3667777,0.0,1.0
2023-02-27,77.6,78.8,76.59,77.75,3210697,77.6,78.8,76.59,77.75,3210697,0.0,1.0
2023-02-28,76.52,78.01,76.17,77.59,3640613,76.52,78.01,76.17,77.59,3640613,0.0,1.0
2023-03-01,75.22,77.3,74.79,76.84,2880337,75.22,77.3,74.79,76.84,2880337,0.0,1.0
2023-03-02,74.1,75.07,72.89,72.995,5386075,74.1,75.07,72.89,72.995,5386075,0.0,1.0
2023-03-03,76.98,77.34,74.28,74.28,4688968,76.98,77.34,74.28,74.28,4688968,0.0,1.0
2023-03-06,76.58,78.18,76.39,77.41,3680409,76.58,78.18,76.39,77.41,3680409,0.0,1.0
2023-03-07,74.82,77.39,74.37,76.58,3325962,74.82,77.39,74.37,76.58,3325962,0.0,1.0
2023-03-08,71.98,75.22,70.99,74.54,7343812,71.98,75.22,70.99,74.54,7343812,0.0,1.0
2023-03-09,69.91,74.52,69.86,71.03,5495631,69.91,74.52,69.86,71.03,5495631,0.0,1.0
2023-03-10,65.14,69.9,63.93,69.25,12585607,65.14,69.9,63.93,69.25,12585607,0.0,1.0
2023-03-13,66.24,67.57,62.99,65.24,7981254,66.24,67.57,62.99,65.24,7981254,0.0,1.0
2023-03-14,65.96,68.35,64.5,67.57,6523984,65.96,68.35,64.5,67.57,6523984,0.0,1.0
2023-03-15,67.54,68.22,64.52,65.23,8149756,67.54,68.22,64.52,65.23,8149756,0.0,1.0
2023-03-16,69.21,69.75,67.22,67.92,5680697,69.21,69.75,67.22,67.92,5680697,0.0,1.0
2023-03-17,68.62,69.96,67.85,69.21,4744615,68.62,69.96,67.85,69.21,4744615,0.0,1.0
2023-03-20,66.21,67.69,64.745,67.63,7059544,66.21,67.69,64.745,67.63,7059544,0.0,1.0
2023-03-21,69.67,69.96,67.01,67.17,4167927,69.67,69.96,67.01,67.17,4167927,0.0,1.0
2023-03-22,66.19,70.02,66.13,69.82,4435031,66.19,70.02,66.13,69.82,4435031,0.0,1.0
2023-03-23,67.44,69.545,66.4279,68.08,3668808,67.44,69.545,66.4279,68.08,3668808,0.0,1.0
2023-03-24,65.24,67.25,63.54,67.0,6147964,65.24,67.25,63.54,67.0,6147964,0.0,1.0
2023-03-27,65.6,67.1999,65.34,65.745,3825247,65.6,67.1999,65.34,65.745,3825247,0.0,1.0
2023-03-28,67.73,67.89,65.34,65.6,4521120,67.73,67.89,65.34,65.6,4521120,0.0,1.0
2023-03-29,68.1,69.0,66.96,68.9799,3515490,68.1,69.0,66.96,68.9799,3515490,0.0,1.0
2023-03-30,67.91,69.7799,67.57,68.98,2945716,67.91,69.7799,67.57,68.98,2945716,0.0,1.0
2023-03-31,72.66,73.3,68.2001,68.24,6681513,72.66,73.3,68.2001,68.24,6681513,0.0,1.0
2023-04-03,70.67,72.16,69.8792,71.615,3624600,70.67,72.16,69.8792,71.615,3624600,0.0,1.0
2023-04-04,69.32,71.29,68.88,70.7,3737474,69.32,71.29,68.88,70.7,3737474,0.0,1.0
2023-04-05,66.11,69.09,64.68,68.83,5246398,66.11,69.09,64.68,68.83,5246398,0.0,1.0
2023-04-06,65.83,66.38,63.68,65.59,4053612,65.83,66.38,63.68,65.59,4053612,0.0,1.0
2023-04-10,66.14,66.2,62.81,64.95,4889380,66.14,66.2,62.81,64.95,4889380,0.0,1.0
2023-04-11,64.85,66.155,63.955,64.76,5628900,64.85,66.155,63.955,64.76,5628900,0.0,1.0
2023-04-12,66.84,68.79,65.92,67.225,5983049,66.84,68.79,65.92,67.225,5983049,0.0,1.0
2023-04-13,68.08,69.81,67.42,67.59,4113261,68.08,69.81,67.42,67.59,4113261,0.0,1.0
2023-04-14,67.32,68.97,66.09,67.41,3243270,67.32,68.97,66.09,67.41,3243270,0.0,1.0
2023-04-17,69.84,69.85,67.06,67.38,3907850,69.84,69.85,67.06,67.38,3907850,0.0,1.0
2023-04-18,70.0,71.45,68.8779,70.81,3038285,70.0,71.45,68.8779,70.81,3038285,0.0,1.0
2023-04-19,69.555,70.815,69.005,69.07,2940836,69.555,70.815,69.005,69.07,2940836,0.0,1.0
2023-04-20,67.48,68.58,67.0,68.23,3604175,67.48,68.58,67.0,68.23,3604175,0.0,1.0
2023-04-21,67.28,69.76,67.045,68.39,3481043,67.28,69.76,67.045,68.39,3481043,0.0,1.0
2023-04-24,65.71,67.255,64.93,66.98,3306044,65.71,67.255,64.93,66.98,3306044,0.0,1.0
2023-04-25,62.69,65.4,62.597,65.1,5090851,62.69,65.4,62.597,65.1,5090851,0.0,1.0
2023-04-26,69.27,72.67,67.7,67.7,11883343,69.27,72.67,67.7,67.7,11883343,0.0,1.0
2023-04-27,70.21,71.35,69.05,71.16,6044481,70.21,71.35,69.05,71.16,6044481,0.0,1.0
2023-04-28,67.38,68.97,65.9,68.64,6426228,67.38,68.97,65.9,68.64,6426228,0.0,1.0
2023-05-01,65.4,66.78,65.1686,66.78,4913208,65.4,66.78,65.1686,66.78,4913208,0.0,1.0
2023-05-02,64.04,65.87,63.93,65.0,3667302,64.04,65.87,63.93,65.0,3667302,0.0,1.0
2023-05-03,65.84,67.4098,63.0,63.675,7780119,65.84,67.4098,63.0,63.675,7780119,0.0,1.0
2023-05-04,75.4,77.0699,70.0,70.43,15351882,75.4,77.0699,70.0,70.43,15351882,0.0,1.0
2023-05-05,76.57,79.23,75.3,75.81,8548172,76.57,79.23,75.3,75.81,8548172,0.0,1.0
2023-05-08,78.54,78.855,75.02,76.81,5361943,78.54,78.855,75.02,76.81,5361943,0.0,1.0
2023-05-09,79.59,81.4545,77.95,78.17,5420431,79.59,81.4545,77.95,78.17,5420431,0.0,1.0
2023-05-10,86.0,86.79,81.8,82.415,11311729,86.0,86.79,81.8,82.415,11311729,0.0,1.0
2023-05-11,86.65,86.87,85.37,86.45,5051428,86.65,86.87,85.37,86.45,5051428,0.0,1.0
2023-05-12,87.25,88.35,85.7027,85.98,6542039,87.25,88.35,85.7027,85.98,6542039,0.0,1.0
2023-05-15,88.5,89.75,87.335,87.93,6413353,88.5,89.75,87.335,87.93,6413353,0.0,1.0
2023-05-16,88.07,88.665,87.35,87.88,4395927,88.07,88.665,87.35,87.88,4395927,0.0,1.0
2023-05-17,91.28,91.66,88.28,88.505,5085859,91.28,91.66,88.28,88.505,5085859,0.0,1.0
2023-05-18,94.54,94.79,91.26,91.26,5672598,94.54,94.79,91.26,91.26,5672598,0.0,1.0
2023-05-19,92.09,94.37,91.0,93.68,5645012,92.09,94.37,91.0,93.68,5645012,0.0,1.0
2023-05-22,93.87,94.19,91.13,92.2,3807206,93.87,94.19,91.13,92.2,3807206,0.0,1.0
2023-05-23,93.07,94.7899,92.8001,92.99,3398521,93.07,94.7899,92.8001,92.99,3398521,0.0,1.0
2023-05-24,93.44,94.43,91.8,92.73,3465801,93.44,94.43,91.8,92.73,3465801,0.0,1.0
2023-05-25,92.41,97.4,91.35,94.85,5408788,92.41,97.4,91.35,94.85,5408788,0.0,1.0
2023-05-26,93.16,95.76,92.52,92.88,3922711,93.16,95.76,92.52,92.88,3922711,0.0,1.0
2023-05-30,93.69,95.34,92.43,94.93,3435417,93.69,95.34,92.43,94.93,3435417,0.0,1.0
2023-05-31,94.91,95.62,92.54,93.09,4813565,94.91,95.62,92.54,93.09,4813565,0.0,1.0
2023-06-01,94.99,96.08,91.66,93.0,4204630,94.99,96.08,91.66,93.0,4204630,0.0,1.0
2023-06-02,98.77,103.8,98.7293,99.99,7895146,98.77,103.8,98.7293,99.99,7895146,0.0,1.0
2023-06-05,100.35,100.5728,96.06,97.63,4180482,100.35,100.5728,96.06,97.63,4180482,0.0,1.0
2023-06-06,101.85,103.12,99.975,100.06,4747752,101.85,103.12,99.975,100.06,4747752,0.0,1.0
2023-06-07,93.59,102.655,93.31,101.68,7638047,93.59,102.655,93.31,101.68,7638047,0.0,1.0
2023-06-08,96.02,96.13,92.0785,92.73,3862776,96.02,96.13,92.0785,92.73,3862776,0.0,1.0
2023-06-09,95.63,98.73,94.912,97.03,4057886,95.63,98.73,94.912,97.03,4057886,0.0,1.0
2023-06-12,97.7,97.74,94.75,95.08,2860758,97.7,97.74,94.75,95.08,2860758,0.0,1.0
2023-06-13,97.75,100.3,96.55,99.74,2700358,97.75,100.3,96.55,99.74,2700358,0.0,1.0
2023-06-14,96.28,98.215,95.37,97.23,3305910,96.28,98.215,95.37,97.23,3305910,0.0,1.0
2023-06-15,98.19,99.13,95.19,95.26,3717321,98.19,99.13,95.19,95.26,3717321,0.0,1.0
2023-06-16,95.75,98.8,95.27,98.63,4530702,95.75,98.8,95.27,98.63,4530702,0.0,1.0
2023-06-20,96.68,97.98,95.3,95.6,3211321,96.68,97.98,95.3,95.6,3211321,0.0,1.0
2023-06-21,91.94,97.0998,91.85,96.32,5481243,91.94,97.0998,91.85,96.32,5481243,0.0,1.0
2023-06-22,94.5,96.15,90.88,91.66,4386581,94.5,96.15,90.88,91.66,4386581,0.0,1.0
2023-06-23,93.67,95.11,92.33,93.0,2926168,93.67,95.11,92.33,93.0,2926168,0.0,1.0
2023-06-26,93.34,96.315,92.75,93.1,2825683,93.34,96.315,92.75,93.1,2825683,0.0,1.0
2023-06-27,95.69,96.13,92.7,94.06,2570309,95.69,96.13,92.7,94.06,2570309,0.0,1.0
2023-06-28,98.15,100.58,95.6275,95.69,5266691,98.15,100.58,95.6275,95.69,5266691,0.0,1.0
2023-06-29,96.45,98.495,95.01,97.955,2717530,96.45,98.495,95.01,97.955,2717530,0.0,1.0
2023-06-30,98.38,100.44,97.21,97.92,3303474,98.38,100.44,97.21,97.92,3303474,0.0,1.0
2023-07-03,98.29,99.83,97.37,98.1,1586717,98.29,99.83,97.37,98.1,1586717,0.0,1.0
2023-07-05,98.28,98.97,95.84,97.2,3039637,98.28,98.97,95.84,97.2,3039637,0.0,1.0
2023-07-06,97.08,97.24,95.31,96.58,2113314,97.08,97.24,95.31,96.58,2113314,0.0,1.0
2023-07-07,98.02,101.5,97.47,97.5,4973326,98.02,101.5,97.47,97.5,4973326,0.0,1.0
2023-07-10,101.45,102.4911,96.5901,97.65,4050097,101.45,102.4911,96.5901,97.65,4050097,0.0,1.0
2023-07-11,104.98,106.08,101.06,102.025,5187377,104.98,106.08,101.06,102.025,5187377,0.0,1.0
2023-07-12,105.445,108.51,104.66,108.215,5492467,105.445,108.51,104.66,108.215,5492467,0.0,1.0
2023-07-13,109.19,109.65,106.14,106.5,3932777,109.19,109.65,106.14,106.5,3932777,0.0,1.0
2023-07-14,108.53,111.6,107.6599,110.0,3314105,108.53,111.6,107.6599,110.0,3314105,0.0,1.0
2023-07-17,112.77,113.6253,109.01,109.41,3532290,112.77,113.6253,109.01,109.41,3532290,0.0,1.0
2023-07-18,113.82,115.0,111.3701,112.67,3358243,113.82,115.0,111.3701,112.67,3358243,0.0,1.0
2023-07-19,115.22,117.4458,113.53,116.0,4032097,115.22,117.4458,113.53,116.0,4032097,0.0,1.0
2023-07-20,109.9,114.29,109.74,113.0,3811801,109.9,114.29,109.74,113.0,3811801,0.0,1.0
2023-07-21,109.87,111.5,108.6719,110.87,6915542,109.87,111.5,108.6719,110.87,6915542,0.0,1.0
2023-07-24,111.49,111.62,109.34,110.22,2987898,111.49,111.62,109.34,110.22,2987898,0.0,1.0
2023-07-25,115.3,118.02,114.32,115.79,6384314,115.3,118.02,114.32,115.79,6384314,0.0,1.0
2023-07-26,110.64,112.695,107.05,109.58,5720358,110.64,112.695,107.05,109.58,5720358,0.0,1.0
2023-07-27,109.46,113.2,108.6,113.15,3327700,109.46,113.2,108.6,113.15,3327700,0.0,1.0
2023-07-28,112.19,113.24,109.72,111.11,2855378,112.19,113.24,109.72,111.11,2855378,0.0,1.0
2023-07-31,116.72,116.78,113.435,113.435,4034826,116.72,116.78,113.435,113.435,4034826,0.0,1.0
2023-08-01,114.95,115.8399,113.7701,115.0,2194421,114.95,115.8399,113.7701,115.0,2194421,0.0,1.0
2023-08-02,106.83,112.49,105.41,111.81,6046686,106.83,112.49,105.41,111.81,6046686,0.0,1.0
2023-08-03,107.1,107.57,105.0,106.22,4412345,107.1,107.57,105.0,106.22,4412345,0.0,1.0
2023-08-04,107.53,115.95,107.3,114.795,6324039,107.53,115.95,107.3,114.795,6324039,0.0,1.0
2023-08-07,106.3,110.08,104.77,109.22,7678806,106.3,110.08,104.77,109.22,7678806,0.0,1.0
2023-08-08,88.04,89.24,83.87,84.38,26640857,88.04,89.24,83.87,84.38,26640857,0.0,1.0
2023-08-09,86.76,88.87,84.46,87.95,8504879,86.76,88.87,84.46,87.95,8504879,0.0,1.0
2023-08-10,90.72,92.16,88.51,88.83,7251691,90.72,92.16,88.51,88.83,7251691,0.0,1.0
2023-08-11,89.44,90.96,88.6,88.73,3176375,89.44,90.96,88.6,88.73,3176375,0.0,1.0
2023-08-14,89.78,90.3,87.59,88.09,3215444,89.78,90.3,87.59,88.09,3215444,0.0,1.0
2023-08-15,88.52,89.65,87.55,89.37,3108375,88.52,89.65,87.55,89.37,3108375,0.0,1.0
2023-08-16,90.6,92.14,88.1,88.86,5264340,90.6,92.14,88.1,88.86,5264340,0.0,1.0
2023-08-17,90.29,91.0,89.4224,90.05,4189177,90.29,91.0,89.4224,90.05,4189177,0.0,1.0
2023-08-18,93.63,94.25,89.0401,89.4,5417530,93.63,94.25,89.0401,89.4,5417530,0.0,1.0
2023-08-21,94.69,96.48,94.23,94.99,4747646,94.69,96.48,94.23,94.99,4747646,0.0,1.0
2023-08-22,93.69,95.87,92.67,95.47,3214278,93.69,95.87,92.67,95.47,3214278,0.0,1.0
2023-08-23,95.44,95.98,92.26,93.69,3048680,95.44,95.98,92.26,93.69,3048680,0.0,1.0
2023-08-24,91.85,97.35,91.3701,97.35,3788052,91.85,97.35,91.3701,97.35,3788052,0.0,1.0
2023-08-25,92.6,94.0,91.13,91.7,2761535,92.6,94.0,91.13,91.7,2761535,0.0,1.0
2023-08-28,92.54,93.43,91.48,93.25,2290028,92.54,93.43,91.48,93.25,2290028,0.0,1.0
2023-08-29,93.81,95.05,91.94,92.31,2345396,93.81,95.05,91.94,92.31,2345396,0.0,1.0
2023-08-30,94.16,94.2,91.85,92.71,3966353,94.16,94.2,91.85,92.71,3966353,0.0,1.0
2023-08-31,96.48,98.14,94.66,94.66,4390097,96.48,98.14,94.66,94.66,4390097,0.0,1.0
2023-09-01,97.73,98.84,96.92,97.73,3248884,97.73,98.84,96.92,97.73,3248884,0.0,1.0
2023-09-05,98.0,98.02,95.165,95.6,3334904,98.0,98.02,95.165,95.6,3334904,0.0,1.0
2023-09-06,97.66,98.3,95.64,97.16,3263206,97.66,98.3,95.64,97.16,3263206,0.0,1.0
2023-09-07,96.68,96.98,94.6414,95.67,2473786,96.68,96.98,94.6414,95.67,2473786,0.0,1.0
2023-09-08,97.66,99.1,96.08,96.65,3620585,97.66,99.1,96.08,96.65,3620585,0.0,1.0
2023-09-11,101.88,102.0,97.85,98.19,4035092,101.88,102.0,97.85,98.19,4035092,0.0,1.0
2023-09-12,98.22,101.16,98.17,99.92,2843178,98.22,101.16,98.17,99.92,2843178,0.0,1.0
2023-09-13,97.48,99.405,97.33,98.05,2226785,97.48,99.405,97.33,98.05,2226785,0.0,1.0
2023-09-14,97.51,98.71,96.46,98.03,1932052,97.51,98.71,96.46,98.03,1932052,0.0,1.0
2023-09-15,94.55,96.61,93.51,95.96,8094826,94.55,96.61,93.51,95.96,8094826,0.0,1.0
2023-09-18,94.5,95.4923,93.25,93.8,1860294,94.5,95.4923,93.25,93.8,1860294,0.0,1.0
2023-09-19,92.89,94.05,91.72,94.0,2117159,92.89,94.05,91.72,94.0,2117159,0.0,1.0
2023-09-20,92.05,94.81,91.98,92.89,2939265,92.05,94.81,91.98,92.89,2939265,0.0,1.0
2023-09-21,88.42,91.34,88.13,91.0,4259103,88.42,91.34,88.13,91.0,4259103,0.0,1.0
2023-09-22,88.76,89.725,87.26,89.1,2487630,88.76,89.725,87.26,89.1,2487630,0.0,1.0
2023-09-25,88.84,88.88,87.401,87.84,1665995,88.84,88.88,87.401,87.84,1665995,0.0,1.0
2023-09-26,86.57,88.75,86.25,87.93,2835372,86.57,88.75,86.25,87.93,2835372,0.0,1.0
2023-09-27,87.83,88.36,86.66,87.06,2256020,87.83,88.36,86.66,87.06,2256020,0.0,1.0
2023-09-28,88.96,90.11,85.29,86.905,4128735,88.96,90.11,85.29,86.905,4128735,0.0,1.0
2023-09-29,91.09,93.22,90.95,91.84,3797923,91.09,93.22,90.95,91.84,3797923,0.0,1.0
2023-10-02,91.84,93.3499,90.83,92.54,2537990,91.84,93.3499,90.83,92.54,2537990,0.0,1.0
2023-10-03,86.97,91.3,86.41,90.62,3573928,86.97,91.3,86.41,90.62,3573928,0.0,1.0
2023-10-04,88.53,88.735,86.55,86.84,3254913,88.53,88.735,86.55,86.84,3254913,0.0,1.0
2023-10-05,89.54,89.71,88.26,88.75,3625163,89.54,89.71,88.26,88.75,3625163,0.0,1.0
2023-10-06,94.43,94.8,87.5,87.58,4429653,94.43,94.8,87.5,87.58,4429653,0.0,1.0
2023-10-09,90.73,91.635,89.05,89.26,6148313,90.73,91.635,89.05,89.26,6148313,0.0,1.0
2023-10-10,91.63,93.65,90.51,90.73,4392980,91.63,93.65,90.51,90.73,4392980,0.0,1.0
2023-10-11,89.44,92.695,88.5,92.37,4182472,89.44,92.695,88.5,92.37,4182472,0.0,1.0
2023-10-12,87.98,90.37,87.145,89.41,3124805,87.98,90.37,87.145,89.41,3124805,0.0,1.0
2023-10-13,88.06,88.94,86.7,88.66,2888021,88.06,88.94,86.7,88.66,2888021,0.0,1.0
2023-10-16,90.52,91.72,87.85,88.35,2965111,90.52,91.72,87.85,88.35,2965111,0.0,1.0
2023-10-17,90.41,91.47,87.73,88.48,2495649,90.41,91.47,87.73,88.48,2495649,0.0,1.0
2023-10-18,88.29,90.9,88.21,89.74,2755518,88.29,90.9,88.21,89.74,2755518,0.0,1.0
2023-10-19,87.75,89.52,87.12,88.57,3383536,87.75,89.52,87.12,88.57,3383536,0.0,1.0
2023-10-20,86.08,89.1,84.91,87.84,3769572,86.08,89.1,84.91,87.84,3769572,0.0,1.0
2023-10-23,85.68,86.09,83.85,84.85,3016571,85.68,86.09,83.85,84.85,3016571,0.0,1.0
2023-10-24,87.86,88.63,86.1,86.27,3660027,87.86,88.63,86.1,86.27,3660027,0.0,1.0
2023-10-25,81.59,86.65,81.56,86.1,4427015,81.59,86.65,81.56,86.1,4427015,0.0,1.0
2023-10-26,80.72,83.72,79.41,82.03,5160759,80.72,83.72,79.41,82.03,5160759,0.0,1.0
2023-10-27,81.68,82.44,80.46,81.8,3633784,81.68,82.44,80.46,81.8,3633784,0.0,1.0
2023-10-30,80.41,81.5699,79.37,81.16,4016234,80.41,81.5699,79.37,81.16,4016234,0.0,1.0
2023-10-31,81.47,82.51,79.54,80.78,3289150,81.47,82.51,79.54,80.78,3289150,0.0,1.0
2023-11-01,80.1,82.2,78.66,82.02,5032900,80.1,82.2,78.66,82.02,5032900,0.0,1.0
2023-11-02,79.24,83.57,77.81,81.8,6804200,79.24,83.57,77.81,81.8,6804200,0.0,1.0
2023-11-03,82.04,83.05,79.0,79.47,5744698,82.04,83.05,79.0,79.47,5744698,0.0,1.0
2023-11-06,79.55,82.87,79.07,82.83,9905435,79.55,82.87,79.07,82.83,9905435,0.0,1.0
2023-11-07,102.2,104.43,96.17,98.99,29134771,102.2,104.43,96.17,98.99,29134771,0.0,1.0
2023-11-08,99.99,103.96,99.21,101.7,8377648,99.99,103.96,99.21,101.7,8377648,0.0,1.0
2023-11-09,100.23,102.48,99.6,100.49,6947701,100.23,102.48,99.6,100.49,6947701,0.0,1.0
2023-11-10,103.65,103.85,99.51,99.85,5100281,103.65,103.85,99.51,99.85,5100281,0.0,1.0
2023-11-13,104.25,105.86,102.74,103.49,4727054,104.25,105.86,102.74,103.49,4727054,0.0,1.0
2023-11-14,109.02,109.19,104.4,106.59,5824814,109.02,109.19,104.4,106.59,5824814,0.0,1.0
2023-11-15,109.44,112.11,109.1,109.99,5196795,109.44,112.11,109.1,109.99,5196795,0.0,1.0
2023-11-16,109.12,110.69,108.26,109.19,2477550,109.12,110.69,108.26,109.19,2477550,0.0,1.0
2023-11-17,109.54,110.0,108.74,109.07,2295856,109.54,110.0,108.74,109.07,2295856,0.0,1.0
2023-11-20,111.77,112.19,109.13,109.52,4092496,111.77,112.19,109.13,109.52,4092496,0.0,1.0
2023-11-21,111.93,112.18,108.62,109.72,3508614,111.93,112.18,108.62,109.72,3508614,0.0,1.0
2023-11-22,112.13,113.57,110.72,112.945,2507386,112.13,113.57,110.72,112.945,2507386,0.0,1.0
2023-11-24,112.87,113.12,111.16,112.14,1304787,112.87,113.12,111.16,112.14,1304787,0.0,1.0
2023-11-27,111.92,114.16,111.565,112.64,2878933,111.92,114.16,111.565,112.64,2878933,0.0,1.0
2023-11-28,114.24,114.8438,112.15,112.26,3620561,114.24,114.8438,112.15,112.26,3620561,0.0,1.0
2023-11-29,116.65,117.72,115.0,115.18,4193738,116.65,117.72,115.0,115.18,4193738,0.0,1.0
2023-11-30,116.57,120.26,115.51,118.19,4798167,116.57,120.26,115.51,118.19,4798167,0.0,1.0
2023-12-01,118.62,118.77,116.08,117.29,3584923,118.62,118.77,116.08,117.29,3584923,0.0,1.0
2023-12-04,118.18,118.405,115.2932,117.4,4501485,118.18,118.405,115.2932,117.4,4501485,0.0,1.0
2023-12-05,118.07,118.8,115.86,117.72,2703778,118.07,118.8,115.86,117.72,2703778,0.0,1.0
2023-12-06,114.31,118.95,114.23,118.0,4010579,114.31,118.95,114.23,118.0,4010579,0.0,1.0
2023-12-07,115.0,117.479,114.35,117.08,2870458,115.0,117.479,114.35,117.08,2870458,0.0,1.0
2023-12-08,113.83,114.39,112.25,113.28,3127618,113.83,114.39,112.25,113.28,3127618,0.0,1.0
2023-12-11,114.73,115.9,114.1,114.82,2689411,114.73,115.9,114.1,114.82,2689411,0.0,1.0
2023-12-12,114.66,115.5,112.59,113.46,1939469,114.66,115.5,112.59,113.46,1939469,0.0,1.0
2023-12-13,117.23,117.46,113.5,114.72,4162641,117.23,117.46,113.5,114.72,4162641,0.0,1.0
2023-12-14,120.65,120.9649,117.685,119.01,5620796,120.65,120.9649,117.685,119.01,5620796,0.0,1.0
2023-12-15,122.6,123.823,120.7211,121.59,6436409,122.6,123.823,120.7211,121.59,6436409,0.0,1.0
2023-12-18,123.27,124.15,121.69,122.44,2550889,123.27,124.15,121.69,122.44,2550889,0.0,1.0
2023-12-19,122.41,124.69,121.5852,124.45,2747050,122.41,124.69,121.5852,124.45,2747050,0.0,1.0
2023-12-20,120.62,123.49,120.16,121.67,2606806,120.62,123.49,120.16,121.67,2606806,0.0,1.0
2023-12-21,122.48,123.13,120.66,122.75,2426942,122.48,123.13,120.66,122.75,2426942,0.0,1.0
2023-12-22,122.49,123.46,121.21,123.21,2202450,122.49,123.46,121.21,123.21,2202450,0.0,1.0
2023-12-26,123.56,123.82,122.25,122.85,1142754,123.56,123.82,122.25,122.85,1142754,0.0,1.0
2023-12-27,123.6,124.16,122.61,124.0,1398775,123.6,124.16,122.61,124.0,1398775,0.0,1.0
2023-12-28,123.28,124.48,122.82,124.0,1506179,123.28,124.48,122.82,124.0,1506179,0.0,1.0
2023-12-29,121.38,123.725,120.89,123.0,2194121,121.38,123.725,120.89,123.0,2194121,0.0,1.0
2024-01-02,115.08,119.225,114.2777,119.225,4431180,115.08,119.225,114.2777,119.225,4431180,0.0,1.0
2024-01-03,112.42,114.23,111.27,113.76,3666023,112.42,114.23,111.27,113.76,3666023,0.0,1.0
2024-01-04,113.02,113.86,110.695,111.645,3675303,113.02,113.86,110.695,111.645,3675303,0.0,1.0
2024-01-05,115.99,117.04,112.9875,113.02,4538632,115.99,117.04,112.9875,113.02,4538632,0.0,1.0
2024-01-08,119.25,119.84,116.61,116.61,3002357,119.25,119.84,116.61,116.61,3002357,0.0,1.0
2024-01-09,121.18,121.74,118.28,118.46,2560052,121.18,121.74,118.28,118.46,2560052,0.0,1.0
2024-01-10,120.19,121.9993,118.4301,121.75,4219822,120.19,121.9993,118.4301,121.75,4219822,0.0,1.0
2024-01-11,120.88,121.8599,118.43,121.455,3001609,120.88,121.8599,118.43,121.455,3001609,0.0,1.0
2024-01-12,123.0,123.09,120.01,121.0,3665096,123.0,123.09,120.01,121.0,3665096,0.0,1.0
2024-01-16,123.79,124.89,121.96,122.76,3105571,123.79,124.89,121.96,122.76,3105571,0.0,1.0
2024-01-17,126.03,126.0649,120.28,122.81,6172384,126.03,126.0649,120.28,122.81,6172384,0.0,1.0
2024-01-18,126.92,128.64,123.92,128.21,4071978,126.92,128.64,123.92,128.21,4071978,0.0,1.0
2024-01-19,130.31,130.5,126.62,128.05,3972195,130.31,130.5,126.62,128.05,3972195,0.0,1.0
2024-01-22,132.98,136.075,131.79,133.4,4907986,132.98,136.075,131.79,133.4,4907986,0.0,1.0
2024-01-23,129.01,133.15,128.56,133.0,5797527,129.01,133.15,128.56,133.0,5797527,0.0,1.0
2024-01-24,122.58,130.495,122.22,130.495,10182062,122.58,130.495,122.22,130.495,10182062,0.0,1.0
2024-01-25,122.19,123.6893,119.34,123.61,9431958,122.19,123.6893,119.34,123.61,9431958,0.0,1.0
2024-01-26,123.95,124.92,120.59,121.46,4501588,123.95,124.92,120.59,121.46,4501588,0.0,1.0
2024-01-29,128.87,128.94,124.59,124.78,3609598,128.87,128.94,124.59,124.78,3609598,0.0,1.0
2024-01-30,126.83,129.06,125.51,128.36,3371515,126.83,129.06,125.51,128.36,3371515,0.0,1.0
2024-01-31,124.44,127.32,122.55,123.29,3983565,124.44,127.32,122.55,123.29,3983565,0.0,1.0
2024-02-01,126.9,127.55,123.87,125.67,3222425,126.9,127.55,123.87,125.67,3222425,0.0,1.0
2024-02-02,134.31,135.22,130.25,132.015,7697226,134.31,135.22,130.25,132.015,7697226,0.0,1.0
2024-02-05,131.14,137.93,129.8,135.14,4089841,131.14,137.93,129.8,135.14,4089841,0.0,1.0
2024-02-06,129.18,132.78,126.85,132.08,3693786,129.18,132.78,126.85,132.08,3693786,0.0,1.0
2024-02-07,130.62,132.87,130.16,131.3,3696279,130.62,132.87,130.16,131.3,3696279,0.0,1.0
2024-02-08,131.45,133.24,127.87,128.08,4361318,131.45,133.24,127.87,128.08,4361318,0.0,1.0
2024-02-09,134.91,137.85,134.68,135.81,6683393,134.91,137.85,134.68,135.81,6683393,0.0,1.0
2024-02-12,134.85,137.105,133.31,135.13,9412826,134.85,137.105,133.31,135.13,9412826,0.0,1.0
2024-02-13,131.68,138.61,123.5,126.5,15677801,131.68,138.61,123.5,126.5,15677801,0.0,1.0
2024-02-14,136.15,137.9316,133.415,134.79,8112834,136.15,137.9316,133.415,134.79,8112834,0.0,1.0
2024-02-15,131.84,137.45,131.32,136.36,6140178,131.84,137.45,131.32,136.36,6140178,0.0,1.0
2024-02-16,129.74,132.48,128.44,131.98,4977646,129.74,132.48,128.44,131.98,4977646,0.0,1.0
2024-02-20,127.66,129.05,125.1,128.0,3732108,127.66,129.05,125.1,128.0,3732108,0.0,1.0
2024-02-21,125.84,126.65,123.4328,124.81,3501281,125.84,126.65,123.4328,124.81,3501281,0.0,1.0
2024-02-22,131.12,132.52,129.76,130.2,4298575,131.12,132.52,129.76,130.2,4298575,0.0,1.0
2024-02-23,129.51,132.78,129.135,131.77,3498398,129.51,132.78,129.135,131.77,3498398,0.0,1.0
2024-02-26,129.35,131.5,128.78,130.0,2323920,129.35,131.5,128.78,130.0,2323920,0.0,1.0
2024-02-27,130.95,132.18,129.895,130.86,1963242,130.95,132.18,129.895,130.86,1963242,0.0,1.0
2024-02-28,130.47,132.05,128.83,129.79,2108116,130.47,132.05,128.83,129.79,2108116,0.0,1.0
2024-02-29,131.46,134.3024,129.41,130.47,5176432,131.46,134.3024,129.41,130.47,5176432,0.0,1.0
2024-03-01,130.22,131.94,129.2001,131.75,3470153,130.22,131.94,129.2001,131.75,3470153,0.0,1.0
2024-03-04,130.67,131.87,126.4,129.39,5378205,130.67,131.87,126.4,129.39,5378205,0.0,1.0
2024-03-05,123.53,129.25,122.03,129.09,6143573,123.53,129.25,122.03,129.09,6143573,0.0,1.0
2024-03-06,124.59,127.0,122.19,126.75,4474591,124.59,127.0,122.19,126.75,4474591,0.0,1.0
2024-03-07,122.89,125.0,121.52,125.0,3884627,122.89,125.0,121.52,125.0,3884627,0.0,1.0
2024-03-08,121.31,125.7,120.78,122.0,3727158,121.31,125.7,120.78,122.0,3727158,0.0,1.0
2024-03-11,121.45,122.35,118.4,120.15,3695404,121.45,122.35,118.4,120.15,3695404,0.0,1.0
2024-03-12,122.99,123.07,119.92,121.7,3063731,122.99,123.07,119.92,121.7,3063731,0.0,1.0
2024-03-13,123.59,125.42,121.52,122.47,3301036,123.59,125.42,121.52,122.47,3301036,0.0,1.0
2024-03-14,122.65,123.85,120.09,122.63,2718187,122.65,123.85,120.09,122.63,2718187,0.0,1.0
2024-03-15,120.42,123.5,119.79,122.96,4325900,120.42,123.5,119.79,122.96,4325900,0.0,1.0
2024-03-18,120.87,122.85,120.56,121.53,2068658,120.87,122.85,120.56,121.53,2068658,0.0,1.0
2024-03-19,121.81,121.91,118.75,119.44,2699008,121.81,121.91,118.75,119.44,2699008,0.0,1.0
2024-03-20,123.44,124.08,121.23,122.64,2929623,123.44,124.08,121.23,122.64,2929623,0.0,1.0
2024-03-21,122.86,127.46,122.38,125.01,2096270,122.86,127.46,122.38,125.01,2096270,0.0,1.0
2024-03-22,123.02,123.4005,121.17,122.65,1503916,123.02,123.4005,121.17,122.65,1503916,0.0,1.0
2024-03-25,122.66,123.29,121.0,122.23,1140941,122.66,123.29,121.0,122.23,1140941,0.0,1.0
2024-03-26,123.45,124.29,122.37,123.57,2133090,123.45,124.29,122.37,123.57,2133090,0.0,1.0
2024-03-27,123.51,125.96,122.3301,125.31,2281806,123.51,125.96,122.3301,125.31,2281806,0.0,1.0
2024-03-28,123.6,125.36,122.1491,123.16,1887188,123.6,125.36,122.1491,123.16,1887188,0.0,1.0
2024-04-01,123.15,124.32,121.56,123.865,2024879,123.15,124.32,121.56,123.865,2024879,0.0,1.0
2024-04-02,124.39,124.55,118.74,120.49,2679417,124.39,124.55,118.74,120.49,2679417,0.0,1.0
2024-04-03,121.51,125.47,121.465,123.83,2710852,121.51,125.47,121.465,123.83,2710852,0.0,1.0
2024-04-04,120.72,125.555,120.56,122.59,2714102,120.72,125.555,120.56,122.59,2714102,0.0,1.0
2024-04-05,124.4,125.73,119.8,121.04,2500657,124.4,125.73,119.8,121.04,2500657,0.0,1.0
2024-04-08,125.76,125.98,122.837,125.34,1475135,125.76,125.98,122.837,125.34,1475135,0.0,1.0
2024-04-09,125.44,128.5,124.38,127.2,1912755,125.44,128.5,124.38,127.2,1912755,0.0,1.0
2024-04-10,125.82,125.979,121.4,121.5,3279769,125.82,125.979,121.4,121.5,3279769,0.0,1.0
2024-04-11,130.8,131.33,127.0,127.79,5160786,130.8,131.33,127.0,127.79,5160786,0.0,1.0
2024-04-12,127.51,131.58,127.45,129.09,3652444,127.51,131.58,127.45,129.09,3652444,0.0,1.0
2024-04-15,125.82,130.22,125.38,127.91,3846268,125.82,130.22,125.38,127.91,3846268,0.0,1.0
2024-04-16,126.95,128.29,124.85,125.94,3016865,126.95,128.29,124.85,125.94,3016865,0.0,1.0
2024-04-17,123.55,128.09,123.44,127.228,3477066,123.55,128.09,123.44,127.228,3477066,0.0,1.0
2024-04-18,125.02,126.77,122.4,123.9,2595827,125.02,126.77,122.4,123.9,2595827,0.0,1.0
2024-04-19,120.09,125.67,119.9,124.83,3627985,120.09,125.67,119.9,124.83,3627985,0.0,1.0
2024-04-22,122.07,122.49,118.46,120.48,2971441,122.07,122.49,118.46,120.48,2971441,0.0,1.0
2024-04-23,126.44,131.48,123.75,125.5,5101248,126.44,131.48,123.75,125.5,5101248,0.0,1.0
2024-04-24,127.07,130.38,125.57,126.69,3283714,127.07,130.38,125.57,126.69,3283714,0.0,1.0
2024-04-25,125.25,126.53,122.59,123.55,2950846,125.25,126.53,122.59,123.55,2950846,0.0,1.0
2024-04-26,131.45,132.9,128.11,131.34,5116602,131.45,132.9,128.11,131.34,5116602,0.0,1.0
2024-04-29,129.07,132.02,128.4557,132.0,2730634,129.07,132.02,128.4557,132.0,2730634,0.0,1.0
2024-04-30,125.5,129.84,125.45,128.25,3417792,125.5,129.84,125.45,128.25,3417792,0.0,1.0
2024-05-01,126.42,129.62,123.39,127.02,4214306,126.42,129.62,123.39,127.02,4214306,0.0,1.0
2024-05-02,125.46,128.5899,124.6,127.66,3795410,125.46,128.5899,124.6,127.66,3795410,0.0,1.0
2024-05-03,124.27,127.88,123.53,127.56,3884462,124.27,127.88,123.53,127.56,3884462,0.0,1.0
2024-05-06,126.97,127.0,122.13,123.52,5721742,126.97,127.0,122.13,123.52,5721742,0.0,1.0
2024-05-07,112.4,116.35,110.342,113.26,21740232,112.4,116.35,110.342,113.26,21740232,0.0,1.0
2024-05-08,117.28,117.75,113.37,114.1,8316229,117.28,117.75,113.37,114.1,8316229,0.0,1.0
2024-05-09,115.87,118.32,115.75,118.11,3443991,115.87,118.32,115.75,118.11,3443991,0.0,1.0
2024-05-10,118.97,119.44,115.66,116.52,5174685,118.97,119.44,115.66,116.52,5174685,0.0,1.0
2024-05-13,118.26,119.8,118.11,119.39,3235182,118.26,119.8,118.11,119.39,3235182,0.0,1.0
2024-05-14,116.75,118.4134,115.9,118.0,3449665,116.75,118.4134,115.9,118.0,3449665,0.0,1.0
2024-05-15,118.47,119.0,117.63,118.83,3526053,118.47,119.0,117.63,118.83,3526053,0.0,1.0
2024-05-16,120.61,122.1599,118.25,118.84,3363004,120.61,122.1599,118.25,118.84,3363004,0.0,1.0
2024-05-17,120.07,122.11,119.84,119.84,2069484,120.07,122.11,119.84,119.84,2069484,0.0,1.0
2024-05-20,121.29,122.14,119.665,120.07,2359975,121.29,122.14,119.665,120.07,2359975,0.0,1.0
2024-05-21,122.33,123.31,120.11,120.42,2769262,122.33,123.31,120.11,120.42,2769262,0.0,1.0
2024-05-22,122.75,123.29,121.17,122.91,1629702,122.75,123.29,121.17,122.91,1629702,0.0,1.0
2024-05-23,122.12,125.44,122.01,124.54,2699646,122.12,125.44,122.01,124.54,2699646,0.0,1.0
2024-05-24,123.6,125.38,121.0,121.77,2183231,123.6,125.38,121.0,121.77,2183231,0.0,1.0
2024-05-28,122.11,124.135,120.945,123.76,2197875,122.11,124.135,120.945,123.76,2197875,0.0,1.0
2024-05-29,121.68,122.16,120.14,120.3,1777739,121.68,122.16,120.14,120.3,1777739,0.0,1.0
2024-05-30,117.45,123.83,117.18,123.4,4395290,117.45,123.83,117.18,123.4,4395290,0.0,1.0
2024-05-31,110.18,115.1804,108.08,114.75,10482951,110.18,115.1804,108.08,114.75,10482951,0.0,1.0
2024-06-03,109.34,111.4381,108.29,111.0,5068250,109.34,111.4381,108.29,111.0,5068250,0.0,1.0
2024-06-04,108.84,110.21,107.3,108.44,4575240,108.84,110.21,107.3,108.44,4575240,0.0,1.0
2024-06-05,110.48,110.6395,108.0675,110.0,4473335,110.48,110.6395,108.0675,110.0,4473335,0.0,1.0
2024-06-06,109.62,112.8,109.5,110.48,2450095,109.62,112.8,109.5,110.48,2450095,0.0,1.0
2024-06-07,109.47,110.79,107.83,109.44,4034030,109.47,110.79,107.83,109.44,4034030,0.0,1.0
2024-06-10,112.99,113.94,108.99,109.0,3280849,112.99,113.94,108.99,109.0,3280849,0.0,1.0
2024-06-11,114.9,114.98,112.55,113.39,4775487,114.9,114.98,112.55,113.39,4775487,0.0,1.0
2024-06-12,119.11,120.32,116.7,117.26,5458876,119.11,120.32,116.7,117.26,5458876,0.0,1.0
2024-06-13,119.54,121.27,118.82,120.42,5067418,119.54,121.27,118.82,120.42,5067418,0.0,1.0
2024-06-14,117.84,118.8,115.74,118.5,3618892,117.84,118.8,115.74,118.5,3618892,0.0,1.0
2024-06-17,117.17,118.16,114.691,117.06,3645562,117.17,118.16,114.691,117.06,3645562,0.0,1.0
2024-06-18,116.5,118.0,116.05,117.0,2474640,116.5,118.0,116.05,117.0,2474640,0.0,1.0
2024-06-20,116.08,116.3,114.68,116.18,3275523,116.08,116.3,114.68,116.18,3275523,0.0,1.0
2024-06-21,117.57,117.95,115.93,117.24,4956288,117.57,117.95,115.93,117.24,4956288,0.0,1.0
2024-06-24,118.49,120.23,116.6,116.7,2297174,118.49,120.23,116.6,116.7,2297174,0.0,1.0
2024-06-25,119.13,120.1399,118.18,119.04,3228888,119.13,120.1399,118.18,119.04,3228888,0.0,1.0
2024-06-26,123.19,124.165,118.3,118.81,3964944,123.19,124.165,118.3,118.81,3964944,0.0,1.0
2024-06-27,128.45,128.88,122.65,123.19,4411402,128.45,128.88,122.65,123.19,4411402,0.0,1.0
2024-06-28,129.69,131.1292,128.3,129.89,7170825,129.69,131.1292,128.3,129.89,7170825,0.0,1.0
2024-07-01,130.5,131.99,127.96,129.04,3938228,130.5,131.99,127.96,129.04,3938228,0.0,1.0
2024-07-02,131.75,132.36,129.88,130.09,2855964,131.75,132.36,129.88,130.09,2855964,0.0,1.0
2024-07-03,131.5,133.15,130.83,130.83,1773639,131.5,133.15,130.83,130.83,1773639,0.0,1.0
2024-07-05,134.56,134.8,130.75,131.0,2535002,134.56,134.8,130.75,131.0,2535002,0.0,1.0
2024-07-08,132.4,132.81,129.07,131.58,3769869,132.4,132.81,129.07,131.58,3769869,0.0,1.0
2024-07-09,126.63,131.7,125.35,131.7,4834613,126.63,131.7,125.35,131.7,4834613,0.0,1.0
2024-07-10,126.29,128.14,123.91,127.55,2717646,126.29,128.14,123.91,127.55,2717646,0.0,1.0
2024-07-11,127.19,129.71,125.8,126.41,4250217,127.19,129.71,125.8,126.41,4250217,0.0,1.0
2024-07-12,127.8,128.85,125.09,126.99,2863667,127.8,128.85,125.09,126.99,2863667,0.0,1.0
2024-07-15,129.415,130.5979,126.17,129.375,2503284,129.415,130.5979,126.17,129.375,2503284,0.0,1.0
2024-07-16,130.77,131.65,129.31,131.5,3156854,130.77,131.65,129.31,131.5,3156854,0.0,1.0
2024-07-17,121.16,125.07,120.25,123.5,6842693,121.16,125.07,120.25,123.5,6842693,0.0,1.0
2024-07-18,118.82,123.21,117.86,121.7,3715621,118.82,123.21,117.86,121.7,3715621,0.0,1.0
2024-07-19,119.03,120.52,118.205,118.58,2538558,119.03,120.52,118.205,118.58,2538558,0.0,1.0
2024-07-22,121.22,122.57,119.49,119.57,3191080,121.22,122.57,119.49,119.57,3191080,0.0,1.0
2024-07-23,123.21,125.35,121.78,121.82,2347105,123.21,125.35,121.78,121.82,2347105,0.0,1.0
2024-07-24,117.32,123.01,117.24,121.87,3574603,117.32,123.01,117.24,121.87,3574603,0.0,1.0
2024-07-25,120.31,121.99,116.51,118.27,3478573,120.31,121.99,116.51,118.27,3478573,0.0,1.0
2024-07-26,118.31,121.46,117.52,121.43,3817624,118.31,121.46,117.52,121.43,3817624,0.0,1.0
2024-07-29,117.92,119.95,117.41,119.0,2165116,117.92,119.95,117.41,119.0,2165116,0.0,1.0
2024-07-30,114.68,117.94,113.58,117.87,4164319,114.68,117.94,113.58,117.87,4164319,0.0,1.0
2024-07-31,116.44,117.89,114.84,115.5,3345793,116.44,117.89,114.84,115.5,3345793,0.0,1.0
2024-08-01,113.1,116.69,111.31,115.01,4260441,113.1,116.69,111.31,115.01,4260441,0.0,1.0
2024-08-02,107.25,109.92,106.2,109.89,5247345,107.25,109.92,106.2,109.89,5247345,0.0,1.0
2024-08-05,104.97,106.23,98.8,99.93,5975846,104.97,106.23,98.8,99.93,5975846,0.0,1.0
2024-08-06,105.47,107.22,103.51,105.64,4622974,105.47,107.22,103.51,105.64,4622974,0.0,1.0
2024-08-07,108.04,111.25,107.27,108.7,7819154,108.04,111.25,107.27,108.7,7819154,0.0,1.0
2024-08-08,114.06,118.07,111.02,115.08,9762990,114.06,118.07,111.02,115.08,9762990,0.0,1.0
2024-08-09,112.28,115.45,110.63,113.74,4515414,112.28,115.45,110.63,113.74,4515414,0.0,1.0
2024-08-12,112.16,113.2,110.1,113.05,3557639,112.16,113.2,110.1,113.05,3557639,0.0,1.0
2024-08-13,114.37,115.0152,112.21,112.21,2816177,114.37,115.0152,112.21,112.21,2816177,0.0,1.0
2024-08-14,114.15,115.35,113.27,114.81,2911844,114.15,115.35,113.27,114.81,2911844,0.0,1.0
2024-08-15,116.33,118.4,115.14,115.43,3846572,116.33,118.4,115.14,115.43,3846572,0.0,1.0
2024-08-16,114.98,116.42,114.77,116.24,2197923,114.98,116.42,114.77,116.24,2197923,0.0,1.0
2024-08-19,117.21,117.25,114.13,115.34,1872537,117.21,117.25,114.13,115.34,1872537,0.0,1.0
2024-08-20,116.1,117.51,115.74,116.7,1834409,116.1,117.51,115.74,116.7,1834409,0.0,1.0
2024-08-21,117.74,117.79,115.97,116.51,2223537,117.74,117.79,115.97,116.51,2223537,0.0,1.0
2024-08-22,115.62,118.72,115.53,117.5,2419149,115.62,118.72,115.53,117.5,2419149,0.0,1.0
2024-08-23,117.23,117.665,115.48,117.0,1926176,117.23,117.665,115.48,117.0,1926176,0.0,1.0
2024-08-26,116.74,117.59,116.21,116.42,1388786,116.74,117.59,116.21,116.42,1388786,0.0,1.0
2024-08-27,116.02,116.96,115.53,116.25,1284924,116.02,116.96,115.53,116.25,1284924,0.0,1.0
2024-08-28,113.42,116.49,112.26,115.5,1797633,113.42,116.49,112.26,115.5,1797633,0.0,1.0
2024-08-29,115.18,116.89,114.45,115.28,2328834,115.18,116.89,114.45,115.28,2328834,0.0,1.0
2024-08-30,116.26,117.97,114.66,117.22,2436585,116.26,117.97,114.66,117.22,2436585,0.0,1.0
2024-09-03,111.48,115.501,111.1,114.87,3355767,111.48,115.501,111.1,114.87,3355767,0.0,1.0
2024-09-04,108.65,111.4,108.54,110.77,3292843,108.65,111.4,108.54,110.77,3292843,0.0,1.0
2024-09-05,110.09,110.5,108.0,108.01,2701582,110.09,110.5,108.0,108.01,2701582,0.0,1.0
2024-09-06,107.2,110.9685,105.44,109.87,3311255,107.2,110.9685,105.44,109.87,3311255,0.0,1.0
2024-09-09,107.7,109.02,106.74,108.27,2720517,107.7,109.02,106.74,108.27,2720517,0.0,1.0
2024-09-10,108.12,110.2,107.02,108.46,2365271,108.12,110.2,107.02,108.46,2365271,0.0,1.0
2024-09-11,109.52,109.66,107.145,108.41,4320113,109.52,109.66,107.145,108.41,4320113,0.0,1.0
2024-09-12,109.63,110.92,109.2001,110.0,2553092,109.63,110.92,109.2001,110.0,2553092,0.0,1.0
2024-09-13,109.26,110.9,108.79,109.56,3142972,109.26,110.9,108.79,109.56,3142972,0.0,1.0
2024-09-16,111.4,111.59,108.35,109.16,3670739,111.4,111.59,108.35,109.16,3670739,0.0,1.0
2024-09-17,111.93,113.65,111.45,112.3,2419994,111.93,113.65,111.45,112.3,2419994,0.0,1.0
2024-09-18,113.18,114.935,111.5,111.72,2779323,113.18,114.935,111.5,111.72,2779323,0.0,1.0
2024-09-19,115.52,116.635,114.91,115.86,3133119,115.52,116.635,114.91,115.86,3133119,0.0,1.0
2024-09-20,114.76,115.62,113.91,115.18,2830140,114.76,115.62,113.91,115.18,2830140,0.0,1.0
2024-09-23,116.22,116.67,114.9001,115.01,1917945,116.22,116.67,114.9001,115.01,1917945,0.0,1.0
2024-09-24,117.31,118.38,115.66,116.58,2546010,117.31,118.38,115.66,116.58,2546010,0.0,1.0
2024-09-25,116.01,117.5,115.56,116.63,2546109,116.01,117.5,115.56,116.63,2546109,0.0,1.0
2024-09-26,114.21,118.23,113.1,118.2,2344306,114.21,118.23,113.1,118.2,2344306,0.0,1.0
2024-09-27,114.2,115.18,113.4584,115.13,2288668,114.2,115.18,113.4584,115.13,2288668,0.0,1.0
2024-09-30,115.06,115.32,113.86,114.2,1563471,115.06,115.32,113.86,114.2,1563471,0.0,1.0
2024-10-01,113.98,117.75,113.08,117.45,2783517,113.98,117.75,113.08,117.45,2783517,0.0,1.0
2024-10-02,116.22,116.69,113.53,114.19,3193880,116.22,116.69,113.53,114.19,3193880,0.0,1.0
2024-10-03,117.53,118.58,115.17,115.26,3719479,117.53,118.58,115.17,115.26,3719479,0.0,1.0
2024-10-04,122.69,122.82,118.37,119.55,5219974,122.69,122.82,118.37,119.55,5219974,0.0,1.0
2024-10-07,122.38,123.78,121.16,122.2,3209110,122.38,123.78,121.16,122.2,3209110,0.0,1.0
2024-10-08,123.72,126.165,123.23,123.74,3838521,123.72,126.165,123.23,123.74,3838521,0.0,1.0
2024-10-09,125.16,126.56,123.7,123.8,3143337,125.16,126.56,123.7,123.8,3143337,0.0,1.0
2024-10-10,130.09,130.24,125.0388,125.24,4713086,130.09,130.24,125.0388,125.24,4713086,0.0,1.0
2024-10-11,129.81,131.246125,128.76,129.89,2651464,129.81,131.246125,128.76,129.89,2651464,0.0,1.0
2024-10-14,129.12,131.28,128.5545,131.28,2514133,129.12,131.28,128.5545,131.28,2514133,0.0,1.0
2024-10-15,126.88,128.66,125.725,128.47,2703988,126.88,128.66,125.725,128.47,2703988,0.0,1.0
2024-10-16,126.0,126.8,123.29,126.43,2464065,126.0,126.8,123.29,126.43,2464065,0.0,1.0
2024-10-17,126.22,127.91,124.76,127.33,2506087,126.22,127.91,124.76,127.33,2506087,0.0,1.0
2024-10-18,128.12,130.17,127.19,129.0,3575210,128.12,130.17,127.19,129.0,3575210,0.0,1.0
2024-10-21,125.81,128.8,124.93,126.12,3279117,125.81,128.8,124.93,126.12,3279117,0.0,1.0
2024-10-22,124.62,126.0,123.13,125.0,1886409,124.62,126.0,123.13,125.0,1886409,0.0,1.0
2024-10-23,121.52,125.51,121.07,124.62,2078442,121.52,125.51,121.07,124.62,2078442,0.0,1.0
2024-10-24,123.89,124.0,122.35,122.75,2021313,123.89,124.0,122.35,122.75,2021313,0.0,1.0
2024-10-25,126.6,127.72,124.77,124.9,3396648,126.6,127.72,124.77,124.9,3396648,0.0,1.0
2024-10-28,126.37,127.95,125.75,127.29,2383456,126.37,127.95,125.75,127.29,2383456,0.0,1.0
2024-10-29,128.76,129.31,125.85,127.2,3551871,128.76,129.31,125.85,127.2,3551871,0.0,1.0
2024-10-30,128.16,131.84,127.92,129.82,2809295,128.16,131.84,127.92,129.82,2809295,0.0,1.0
2024-10-31,125.44,126.4342,124.0,126.25,3446340,125.44,126.4342,124.0,126.25,3446340,0.0,1.0
2024-11-01,123.26,124.57,120.78,124.43,4838712,123.26,124.57,120.78,124.43,4838712,0.0,1.0
2024-11-04,125.56,127.1,121.7,122.51,3294045,125.56,127.1,121.7,122.51,3294045,0.0,1.0
2024-11-05,125.05,126.99,124.81,126.74,2540991,125.05,126.99,124.81,126.74,2540991,0.0,1.0
2024-11-06,128.35,129.15,127.06,129.05,5855157,128.35,129.15,127.06,129.05,5855157,0.0,1.0
2024-11-07,129.79,133.66,126.17,126.87,8264774,129.79,133.66,126.17,126.87,8264774,0.0,1.0
2024-11-08,124.45,129.5,122.977,129.49,5904912,124.45,129.5,122.977,129.49,5904912,0.0,1.0
2024-11-11,122.36,125.55,121.52,125.55,5554003,122.36,125.55,121.52,125.55,5554003,0.0,1.0
2024-11-12,123.41,124.45,121.26,122.08,7124624,123.41,124.45,121.26,122.08,7124624,0.0,1.0
2024-11-13,128.45,131.33,122.67,123.07,7682493,128.45,131.33,122.67,123.07,7682493,0.0,1.0
2024-11-14,131.43,133.2794,129.05,129.57,5315039,131.43,133.2794,129.05,129.57,5315039,0.0,1.0
2024-11-15,126.09,129.51,124.88,129.05,5777739,126.09,129.51,124.88,129.05,5777739,0.0,1.0
2024-11-18,125.97,127.57,124.8187,126.915,3076330,125.97,127.57,124.8187,126.915,3076330,0.0,1.0
2024-11-19,133.41,133.86,125.055,125.9,6251979,133.41,133.86,125.055,125.9,6251979,0.0,1.0
2024-11-20,135.45,136.711,132.84,134.85,6353283,135.45,136.711,132.84,134.85,6353283,0.0,1.0
2024-11-21,143.86,145.55,139.89,142.0,8671809,143.86,145.55,139.89,142.0,8671809,0.0,1.0
2024-11-22,154.83,155.42,147.0,148.5,13878759,154.83,155.42,147.0,148.5,13878759,0.0,1.0
2024-11-25,156.63,157.15,153.34,155.7,7686186,156.63,157.15,153.34,155.7,7686186,0.0,1.0
2024-11-26,154.39,157.48,151.49,155.46,4365635,154.39,157.48,151.49,155.46,4365635,0.0,1.0
2024-11-27,151.96,155.59,150.64,154.06,4084637,151.96,155.59,150.64,154.06,4084637,0.0,1.0
2024-11-29,152.75,153.19,151.12,153.0,1892258,152.75,153.19,151.12,153.0,1892258,0.0,1.0
2024-12-02,152.88,153.48,151.185,152.45,4307751,152.88,153.48,151.185,152.45,4307751,0.0,1.0
2024-12-03,155.01,156.68,151.77,153.0,4220489,155.01,156.68,151.77,153.0,4220489,0.0,1.0
2024-12-04,165.88,166.08,157.03,157.93,9874807,165.88,166.08,157.03,157.93,9874807,0.0,1.0
2024-12-05,163.35,164.94,161.58,164.58,4512467,163.35,164.94,161.58,164.58,4512467,0.0,1.0
2024-12-06,168.65,170.08,164.77,165.0,6048059,168.65,170.08,164.77,165.0,6048059,0.0,1.0
2024-12-09,161.19,167.59,159.38,166.65,8317548,161.19,167.59,159.38,166.65,8317548,0.0,1.0
2024-12-10,154.91,161.66,153.12,161.65,10653354,154.91,161.66,153.12,161.65,10653354,0.0,1.0
2024-12-11,156.48,159.535,153.51,156.09,5974041,156.48,159.535,153.51,156.09,5974041,0.0,1.0
2024-12-12,156.73,157.62,154.0601,155.82,3447623,156.73,157.62,154.0601,155.82,3447623,0.0,1.0
2024-12-13,153.03,159.0,152.66,158.338,4409238,153.03,159.0,152.66,158.338,4409238,0.0,1.0
2024-12-16,155.82,156.14,152.97,153.46,2825275,155.82,156.14,152.97,153.46,2825275,0.0,1.0
2024-12-17,156.91,158.57,154.42,156.36,4324097,156.91,158.57,154.42,156.36,4324097,0.0,1.0
2024-12-18,150.2,158.2,149.5,156.38,4322291,150.2,158.2,149.5,156.38,4322291,0.0,1.0
2024-12-19,146.93,151.7099,145.87,150.5,5832521,146.93,151.7099,145.87,150.5,5832521,0.0,1.0
2024-12-20,149.46,150.16,144.0,145.11,7590514,149.46,150.16,144.0,145.11,7590514,0.0,1.0
2024-12-23,147.46,150.78,146.62,150.0,2907397,147.46,150.78,146.62,150.0,2907397,0.0,1.0
2024-12-24,148.4,148.505,147.12,148.25,1038524,148.4,148.505,147.12,148.25,1038524,0.0,1.0
2024-12-26,147.56,149.47,146.8731,148.0,1231932,147.56,149.47,146.8731,148.0,1231932,0.0,1.0
2024-12-27,145.99,146.98,143.04,146.48,1943444,145.99,146.98,143.04,146.48,1943444,0.0,1.0
2024-12-30,144.17,144.84,142.44,143.7,2062332,144.17,144.84,142.44,143.7,2062332,0.0,1.0
2024-12-31,142.89,145.71,142.605,144.71,1858904,142.89,145.71,142.605,144.71,1858904,0.0,1.0
2025-01-02,143.63,145.72,141.64,145.0,2361580,143.63,145.72,141.64,145.0,2361580,0.0,1.0
2025-01-03,144.83,146.23,144.13,144.63,2199880,144.83,146.23,144.13,144.63,2199880,0.0,1.0
2025-01-06,146.04,147.64,144.83,147.19,2667254,146.04,147.64,144.83,147.19,2667254,0.0,1.0
2025-01-07,141.4,145.72,140.29,144.48,3989046,141.4,145.72,140.29,144.48,3989046,0.0,1.0
2025-01-08,141.88,142.33,139.26,141.03,3334395,141.88,142.33,139.26,141.03,3334395,0.0,1.0
2025-01-10,140.42,140.7,137.62,139.37,2646204,140.42,140.7,137.62,139.37,2646204,0.0,1.0
2025-01-13,138.0,139.94,136.71,139.22,4413704,138.0,139.94,136.71,139.22,4413704,0.0,1.0
2025-01-14,139.16,141.05,138.02,139.5,3414137,139.16,141.05,138.02,139.5,3414137,0.0,1.0
2025-01-15,140.95,144.48,140.73,142.06,3441204,140.95,144.48,140.73,142.06,3441204,0.0,1.0
2025-01-16,136.79,138.8,134.7153,137.505,5913520,136.79,138.8,134.7153,137.505,5913520,0.0,1.0
2025-01-17,138.4,140.86,137.92,139.42,3469056,138.4,140.86,137.92,139.42,3469056,0.0,1.0
2025-01-21,138.4,140.8,137.54,139.315,3347586,138.4,140.8,137.54,139.315,3347586,0.0,1.0
2025-01-22,140.12,140.4,138.59,139.99,3870564,140.12,140.4,138.59,139.99,3870564,0.0,1.0
2025-01-23,140.2,144.165,139.4101,142.3,3806382,140.2,144.165,139.4101,142.3,3806382,0.0,1.0
2025-01-24,140.99,142.815,139.85,141.78,2885274,140.99,142.815,139.85,141.78,2885274,0.0,1.0
2025-01-27,142.16,146.58,136.87,137.5,5517601,142.16,146.58,136.87,137.5,5517601,0.0,1.0
2025-01-28,151.89,153.42,143.4,143.4,7940415,151.89,153.42,143.4,143.4,7940415,0.0,1.0
2025-01-29,145.72,148.5969,141.96,147.895,7978201,145.72,148.5969,141.96,147.895,7978201,0.0,1.0
2025-01-30,142.61,143.15,138.6,141.5,6026006,142.61,143.15,138.6,141.5,6026006,0.0,1.0
2025-01-31,142.71,146.01,141.82,145.74,4950707,142.71,146.01,141.82,145.74,4950707,0.0,1.0
2025-02-03,143.155,144.41,140.24,140.802,5124807,143.155,144.41,140.24,140.802,5124807,0.0,1.0
2025-02-04,145.83,146.47,142.86,143.0,3290096,145.83,146.47,142.86,143.0,3290096,0.0,1.0
2025-02-05,144.85,144.92,140.3,144.55,4837301,144.85,144.92,140.3,144.55,4837301,0.0,1.0
2025-02-06,144.85,146.05,143.5,146.0,3568616,144.85,146.05,143.5,146.0,3568616,0.0,1.0
2025-02-07,142.65,145.77,141.85,145.01,4475129,142.65,145.77,141.85,145.01,4475129,0.0,1.0
2025-02-10,147.1,147.8199,143.65,144.43,4916244,147.1,147.8199,143.65,144.43,4916244,0.0,1.0
2025-02-11,145.42,148.47,145.0,146.38,3402210,145.42,148.47,145.0,146.38,3402210,0.0,1.0
2025-02-12,148.09,149.01,144.2,146.29,6977332,148.09,149.01,144.2,146.29,6977332,0.0,1.0
2025-02-13,135.89,136.71,130.88,136.55,20141609,135.89,136.71,130.88,136.55,20141609,0.0,1.0
2025-02-14,131.01,135.81,129.69,133.61,8664004,131.01,135.81,129.69,133.61,8664004,0.0,1.0
2025-02-18,130.63,130.86,127.23,128.31,8969753,130.63,130.86,127.23,128.31,8969753,0.0,1.0
2025-02-19,128.85,130.9,128.15,130.52,4405342,128.85,130.9,128.15,130.52,4405342,0.0,1.0
2025-02-20,126.24,128.85,124.33,127.93,6105817,126.24,128.85,124.33,127.93,6105817,0.0,1.0
2025-02-21,119.64,126.64,119.59,126.18,6983814,119.64,126.64,119.59,126.18,6983814,0.0,1.0
2025-02-24,117.51,119.8,114.621,119.64,7269869,117.51,119.8,114.621,119.64,7269869,0.0,1.0
2025-02-25,114.98,117.29,113.456,116.53,7560919,114.98,117.29,113.456,116.53,7560919,0.0,1.0
2025-02-26,113.37,117.63,112.85,115.84,6581213,113.37,117.63,112.85,115.84,6581213,0.0,1.0
2025-02-27,113.53,118.0,113.31,116.785,5101790,113.53,118.0,113.31,116.785,5101790,0.0,1.0
2025-02-28,116.55,116.64,111.68,112.62,5046336,116.55,116.64,111.68,112.62,5046336,0.0,1.0
2025-03-03,113.17,117.3099,112.59,116.97,4207774,113.17,117.3099,112.59,116.97,4207774,0.0,1.0
2025-03-04,115.46,116.58,110.3725,111.73,5788086,115.46,116.58,110.3725,111.73,5788086,0.0,1.0
2025-03-05,115.09,115.5,112.83,115.49,3411105,115.09,115.5,112.83,115.49,3411105,0.0,1.0
2025-03-06,111.46,115.23,110.91,111.0,5304794,111.46,115.23,110.91,111.0,5304794,0.0,1.0
2025-03-07,109.63,113.46,106.66,110.88,6028386,109.63,113.46,106.66,110.88,6028386,0.0,1.0
2025-03-10,101.65,107.59,100.85,107.38,9390689,101.65,107.59,100.85,107.38,9390689,0.0,1.0
2025-03-11,101.96,103.535,101.01,101.53,7558035,101.96,103.535,101.01,101.53,7558035,0.0,1.0
2025-03-12,102.03,104.71,101.05,104.42,6870257,102.03,104.71,101.05,104.42,6870257,0.0,1.0
2025-03-13,98.68,102.14,98.3,100.71,5113308,98.68,102.14,98.3,100.71,5113308,0.0,1.0
2025-03-14,101.8,101.98,98.81,99.58,4010734,101.8,101.98,98.81,99.58,4010734,0.0,1.0
2025-03-17,103.97,105.11,101.46,101.59,4033785,103.97,105.11,101.46,101.59,4033785,0.0,1.0
2025-03-18,102.93,103.4,100.71,103.24,2995201,102.93,103.4,100.71,103.24,2995201,0.0,1.0
2025-03-19,104.43,104.98,102.28,103.11,3147833,104.43,104.98,102.28,103.11,3147833,0.0,1.0
2025-03-20,103.17,105.0,103.0801,103.98,4912416,103.17,105.0,103.0801,103.98,4912416,0.0,1.0
2025-03-21,105.03,105.56,100.63,101.25,4944694,105.03,105.56,100.63,101.25,4944694,0.0,1.0
2025-03-24,110.17,110.79,106.91,107.2,4385072,110.17,110.79,106.91,107.2,4385072,0.0,1.0
2025-03-25,110.58,112.35,110.03,110.25,3666270,110.58,112.35,110.03,110.25,3666270,0.0,1.0
2025-03-26,107.97,110.63,107.05,110.4,2260253,107.97,110.63,107.05,110.4,2260253,0.0,1.0
2025-03-27,104.85,107.55,104.735,107.55,2699214,104.85,107.55,104.735,107.55,2699214,0.0,1.0
2025-03-28,101.1,103.8406,100.15,103.59,3795316,101.1,103.8406,100.15,103.59,3795316,0.0,1.0
2025-03-31,99.21,99.7,96.63,99.26,4031383,99.21,99.7,96.63,99.26,4031383,0.0,1.0
2025-04-01,101.06,101.43,98.51,100.19,4186387,101.06,101.43,98.51,100.19,4186387,0.0,1.0
2025-04-02,101.71,102.84,98.0,98.15,3801854,101.71,102.84,98.0,98.15,3801854,0.0,1.0
2025-04-03,94.47,97.95,93.15,96.44,5753322,94.47,97.95,93.15,96.44,5753322,0.0,1.0
2025-04-04,87.93,92.174,86.57,90.91,7712213,87.93,92.174,86.57,90.91,7712213,0.0,1.0
2025-04-07,88.2,91.79,81.63,83.28,9014286,88.2,91.79,81.63,83.28,9014286,0.0,1.0
2025-04-08,87.0,92.5,85.74,91.0,7376677,87.0,92.5,85.74,91.0,7376677,0.0,1.0
2025-04-09,97.44,98.69,86.1414,87.0,7979481,97.44,98.69,86.1414,87.0,7979481,0.0,1.0
2025-04-10,93.18,95.475,91.3,95.0,6108614,93.18,95.475,91.3,95.0,6108614,0.0,1.0
2025-04-11,92.02,94.2,90.65,94.0,5661829,92.02,94.2,90.65,94.0,5661829,0.0,1.0
2025-04-14,91.88,95.88,90.5,94.1,6111529,91.88,95.88,90.5,94.1,6111529,0.0,1.0
2025-04-15,92.55,93.43,91.475,91.74,3824432,92.55,93.43,91.475,91.74,3824432,0.0,1.0
2025-04-16,91.88,93.5076,90.76,91.26,3467830,91.88,93.5076,90.76,91.26,3467830,0.0,1.0
2025-04-17,91.18,92.05,90.06,91.51,3477932,91.18,92.05,90.06,91.51,3477932,0.0,1.0
2025-04-21,88.92,90.63,87.695,90.185,4701352,88.92,90.63,87.695,90.185,4701352,0.0,1.0
2025-04-22,91.42,92.11,89.74,90.5,4397999,91.42,92.11,89.74,90.5,4397999,0.0,1.0
2025-04-23,94.58,97.26,93.92,95.24,5871037,94.58,97.26,93.92,95.24,5871037,0.0,1.0
2025-04-24,99.6,99.73,94.9,94.9,4943026,99.6,99.73,94.9,94.9,4943026,0.0,1.0
2025-04-25,101.52,101.67,99.11,99.11,3025711,101.52,101.67,99.11,99.11,3025711,0.0,1.0
2025-04-28,101.74,102.04,100.3,101.4,2730691,101.74,102.04,100.3,101.4,2730691,0.0,1.0
2025-04-29,102.31,102.86,101.05,101.94,2616290,102.31,102.86,101.05,101.94,2616290,0.0,1.0
2025-04-30,102.16,102.29,99.27,100.065,3566677,102.16,102.29,99.27,100.065,3566677,0.0,1.0
2025-05-01,106.32,106.8,103.5,106.66,7760572,106.32,106.8,103.5,106.66,7760572,0.0,1.0
2025-05-02,105.0,108.13,104.8,107.12,5147524,105.0,108.13,104.8,107.12,5147524,0.0,1.0
2025-05-05,105.7,106.84,104.05,104.52,7473486,105.7,106.84,104.05,104.52,7473486,0.0,1.0
2025-05-06,106.06,108.45,101.06,104.67,13052954,106.06,108.45,101.06,104.67,13052954,0.0,1.0
2025-05-07,106.02,108.0,104.28,105.71,5926287,106.02,108.0,104.28,105.71,5926287,0.0,1.0
2025-05-08,109.22,110.18,106.38,107.375,5469557,109.22,110.18,106.38,107.375,5469557,0.0,1.0
2025-05-09,107.88,110.45,106.8418,110.12,3603893,107.88,110.45,106.8418,110.12,3603893,0.0,1.0
2025-05-12,113.42,113.52,111.03,112.13,4174720,113.42,113.52,111.03,112.13,4174720,0.0,1.0
2025-05-13,117.31,118.08,113.395,113.49,6364383,117.31,118.08,113.395,113.49,6364383,0.0,1.0
2025-05-14,119.09,119.36,117.08,118.04,6332122,119.09,119.36,117.08,118.04,6332122,0.0,1.0
2025-05-15,117.14,118.5,115.94,117.805,4196849,117.14,118.5,115.94,117.805,4196849,0.0,1.0
2025-05-16,117.67,118.51,116.52,117.92,3143153,117.67,118.51,116.52,117.92,3143153,0.0,1.0
2025-05-19,116.46,116.98,114.73,115.29,4864820,116.46,116.98,114.73,115.29,4864820,0.0,1.0
2025-05-20,116.29,116.34,114.66,115.37,2995534,116.29,116.34,114.66,115.37,2995534,0.0,1.0
2025-05-21,113.69,116.08,113.55,114.93,3701950,113.69,116.08,113.55,114.93,3701950,0.0,1.0
2025-05-22,115.67,117.1289,114.02,114.175,3671877,115.67,117.1289,114.02,114.175,3671877,0.0,1.0
2025-05-23,114.46,115.58,113.3,113.61,2888753,114.46,115.58,113.3,113.61,2888753,0.0,1.0
2025-05-27,117.6,118.04,115.215,116.435,3317831,117.6,118.04,115.215,116.435,3317831,0.0,1.0
2025-05-28,116.3,118.7165,116.06,117.61,2518560,116.3,118.7165,116.06,117.61,2518560,0.0,1.0
2025-05-29,117.0,118.24,115.62,116.64,3556179,117.0,118.24,115.62,116.64,3556179,0.0,1.0
2025-05-30,117.88,118.2,115.18,116.31,7310515,117.88,118.2,115.18,116.31,7310515,0.0,1.0
2025-06-02,117.74,118.35,114.74,117.43,4103660,117.74,118.35,114.74,117.43,4103660,0.0,1.0
2025-06-03,118.66,119.09,116.12,117.37,3884777,118.66,119.09,116.12,117.37,3884777,0.0,1.0
2025-06-04,119.7,121.39,118.99,119.225,6012245,119.7,121.39,118.99,119.225,6012245,0.0,1.0
2025-06-05,121.75,123.77,120.5801,121.19,5307804,121.75,123.77,120.5801,121.19,5307804,0.0,1.0
2025-06-06,122.16,123.15,121.54,122.64,4539401,122.16,123.15,121.54,122.64,4539401,0.0,1.0
2025-06-09,121.17,122.89,118.77,122.39,4810659,121.17,122.89,118.77,122.39,4810659,0.0,1.0
2025-06-10,119.91,123.78,119.52,122.43,5769364,119.91,123.78,119.52,122.43,5769364,0.0,1.0
2025-06-11,118.63,120.58,118.14,119.99,3480810,118.63,120.58,118.14,119.99,3480810,0.0,1.0
2025-06-12,122.68,123.69,120.0,120.11,4963517,122.68,123.69,120.0,120.11,4963517,0.0,1.0
2025-06-13,120.45,123.16,119.81,120.54,4029365,120.45,123.16,119.81,120.54,4029365,0.0,1.0
2025-06-16,121.93,122.395,120.86,120.86,3304895,121.93,122.395,120.86,120.86,3304895,0.0,1.0
2025-06-17,124.84,125.32,119.5601,120.97,5518412,124.84,125.32,119.5601,120.97,5518412,0.0,1.0
2025-06-18,130.04,130.49,124.88,125.0,7582447,130.04,130.49,124.88,125.0,7582447,0.0,1.0
2025-06-20,127.5,131.7645,127.05,131.06,5224301,127.5,131.7645,127.05,131.06,5224301,0.0,1.0
2025-06-23,129.52,129.93,125.5,127.12,4531498,129.52,129.93,125.5,127.12,4531498,0.0,1.0
2025-06-24,130.83,131.625,129.8945,131.16,3000083,130.83,131.625,129.8945,131.16,3000083,0.0,1.0
2025-06-25,130.24,132.69,129.88,131.16,3782811,130.24,132.69,129.88,131.16,3782811,0.0,1.0
2025-06-26,131.12,132.51,128.99,131.35,3884841,131.12,132.51,128.99,131.35,3884841,0.0,1.0
2025-06-27,132.08,133.22,130.71,131.74,4557102,132.08,133.22,130.71,131.74,4557102,0.0,1.0
2025-06-30,134.33,135.41,132.96,133.37,3615046,134.33,135.41,132.96,133.37,3615046,0.0,1.0
2025-07-01,132.33,135.5,130.28,133.66,4164023,132.33,135.5,130.28,133.66,4164023,0.0,1.0
2025-07-02,135.01,135.39,131.0,131.5,4959225,135.01,135.39,131.0,131.5,4959225,0.0,1.0
2025-07-03,155.15,156.53,146.91,147.45,29996674,155.15,156.53,146.91,147.45,29996674,0.0,1.0
2025-07-07,152.41,157.3751,151.65,155.0,16225053,152.41,157.3751,151.65,155.0,16225053,0.0,1.0
2025-07-08,145.94,147.85,142.74,146.06,86386002,145.94,147.85,142.74,146.06,86386002,0.0,1.0
2025-07-09,142.75,146.07,141.93,145.4,9054559,142.75,146.07,141.93,145.4,9054559,0.0,1.0
2025-07-10,137.49,143.0,136.81,142.851,9708792,137.49,143.0,136.81,142.851,9708792,0.0,1.0
2025-07-11,137.37,139.62,137.1,137.49,6324160,137.37,139.62,137.1,137.49,6324160,0.0,1.0
2025-07-14,138.8,141.0,135.8392,136.01,6486645,138.8,141.0,135.8392,136.01,6486645,0.0,1.0
2025-07-15,140.56,141.94,139.0,139.09,4952150,140.56,141.94,139.0,139.09,4952150,0.0,1.0
2025-07-16,139.36,140.24,137.86,139.5,4045976,139.36,140.24,137.86,139.5,4045976,0.0,1.0
2025-07-17,143.15,144.32,139.815,139.85,5309842,143.15,144.32,139.815,139.85,5309842,0.0,1.0
2025-07-18,145.02,145.67,142.67,143.29,3609942,145.02,145.67,142.67,143.29,3609942,0.0,1.0
2025-07-21,145.27,146.12,143.64,145.42,3683654,145.27,146.12,143.64,145.42,3683654,0.0,1.0
2025-07-22,144.89,145.9,142.77,144.74,3694000,144.89,145.9,142.77,144.74,3694000,0.0,1.0
2025-07-23,144.0,145.23,141.75,145.18,3448476,144.0,145.23,141.75,145.18,3448476,0.0,1.0
2025-07-24,146.56,147.86,144.715,145.0,2931865,146.56,147.86,144.715,145.0,2931865,0.0,1.0
2025-07-25,149.84,150.4,146.555,147.465,4924632,149.84,150.4,146.555,147.465,4924632,0.0,1.0
2025-07-28,150.77,151.65,149.66,150.9,2648570,150.77,151.65,149.66,150.9,2648570,0.0,1.0
2025-07-29,150.27,152.24,148.6,150.99,2875757,150.27,152.24,148.6,150.99,2875757,0.0,1.0
2025-07-30,148.88,150.795,148.14,150.26,3940295,148.88,150.795,148.14,150.26,3940295,0.0,1.0
2025-07-31,139.98,143.41,137.675,143.0,10859480,139.98,143.41,137.675,143.0,10859480,0.0,1.0
2025-08-01,135.6,138.68,134.13,137.475,6067304,135.6,138.68,134.13,137.475,6067304,0.0,1.0
2025-08-04,139.13,139.14,136.15,137.2,3501097,139.13,139.14,136.15,137.2,3501097,0.0,1.0
2025-08-05,132.94,139.99,132.72,139.66,5551421,132.94,139.99,132.72,139.66,5551421,0.0,1.0
2025-08-06,136.96,137.33,133.1,133.1,7405476,136.96,137.33,133.1,133.1,7405476,0.0,1.0
2025-08-07,136.38,149.0,131.2,147.75,16640887,136.38,149.0,131.2,147.75,16640887,0.0,1.0
2025-08-08,130.91,139.75,129.36,136.59,10874940,130.91,139.75,129.36,136.59,10874940,0.0,1.0
2025-08-11,128.83,132.55,128.42,129.46,8536126,128.83,132.55,128.42,129.46,8536126,0.0,1.0
2025-08-12,128.96,129.9,126.275,128.9,6845384,128.96,129.9,126.275,128.9,6845384,0.0,1.0
2025-08-13,128.71,129.86,126.98,129.7,4753794,128.71,129.86,126.98,129.7,4753794,0.0,1.0
2025-08-14,124.52,127.8999,124.18,127.67,6438879,124.52,127.8999,124.18,127.67,6438879,0.0,1.0
2025-08-15,127.25,128.22,123.42,124.71,4566543,127.25,128.22,123.42,124.71,4566543,0.0,1.0
2025-08-18,129.07,129.55,127.18,127.68,2625436,129.07,129.55,127.18,127.68,2625436,0.0,1.0
2025-08-19,128.99,131.23,127.84,129.46,4477097,128.99,131.23,127.84,129.46,4477097,0.0,1.0
2025-08-20,128.46,128.7291,125.56,128.47,3915006,128.46,128.7291,125.56,128.47,3915006,0.0,1.0
2025-08-21,129.15,129.24,126.6739,128.06,2965103,129.15,129.24,126.6739,128.06,2965103,0.0,1.0
2025-08-22,131.22,132.38,128.08,129.01,3826927,131.22,132.38,128.08,129.01,3826927,0.0,1.0
2025-08-25,128.38,130.89,128.09,130.51,2621774,128.38,130.89,128.09,130.51,2621774,0.0,1.0
2025-08-26,126.31,129.02,126.25,128.56,5024351,126.31,129.02,126.25,128.56,5024351,0.0,1.0
2025-08-27,131.73,131.86,128.01,128.07,6071213,131.73,131.86,128.01,128.07,6071213,0.0,1.0
2025-08-28,140.96,141.36,134.12,134.37,9304193,140.96,141.36,134.12,134.37,9304193,0.0,1.0
2025-08-29,136.68,142.5,136.04,139.96,5105401,136.68,142.5,136.04,139.96,5105401,0.0,1.0
2025-09-02,134.69,135.6,132.0,134.48,4848434,134.69,135.6,132.0,134.48,4848434,0.0,1.0
2025-09-03,132.6,134.4517,131.12,134.3,3714796,132.6,134.4517,131.12,134.3,3714796,0.0,1.0
2025-09-04,131.78,132.32,129.06,131.97,2955513,131.78,132.32,129.06,131.97,2955513,0.0,1.0
2025-09-05,136.08,136.25,132.395,132.74,4851082,136.08,136.25,132.395,132.74,4851082,0.0,1.0
2025-09-08,136.44,136.9154,134.65,136.29,4757570,136.44,136.9154,134.65,136.29,4757570,0.0,1.0
2025-09-09,140.46,140.68,136.48,136.51,4493160,140.46,140.68,136.48,136.51,4493160,0.0,1.0
2025-09-10,139.13,145.155,138.69,141.34,4859391,139.13,145.155,138.69,141.34,4859391,0.0,1.0
2025-09-11,139.15,141.04,138.5532,139.83,2819248,139.15,141.04,138.5532,139.83,2819248,0.0,1.0
2025-09-12,136.5,139.81,136.24,138.905,3034125,136.5,139.81,136.24,138.905,3034125,0.0,1.0
2025-09-15,138.65,139.8481,136.1,136.8,4719334,138.65,139.8481,136.1,136.8,4719334,0.0,1.0
2025-09-16,134.59,136.15,132.69,135.85,5104067,134.59,136.15,132.69,135.85,5104067,0.0,1.0
2025-09-17,134.23,136.54,132.28,134.76,3558493,134.23,136.54,132.28,134.76,3558493,0.0,1.0
2025-09-18,136.81,137.27,134.53,135.23,3718499,136.81,137.27,134.53,135.23,3718499,0.0,1.0
2025-09-19,138.82,139.08,135.86,136.32,10124436,138.82,139.08,135.86,136.32,10124436,0.0,1.0
2025-09-22,138.35,139.41,134.96,137.38,3740605,138.35,139.41,134.96,137.38,3740605,0.0,1.0
2025-09-23,137.49,139.82,136.71,138.69,3857910,137.49,139.82,136.71,138.69,3857910,0.0,1.0
2025-09-24,136.57,139.31,135.26,138.15,2806461,136.57,139.31,135.26,138.15,2806461,0.0,1.0
2025-09-25,136.6,136.97,133.14,135.19,2171837,136.6,136.97,133.14,135.19,2171837,0.0,1.0
2025-09-26,139.07,140.1999,135.4025,136.41,2755501,139.07,140.1999,135.4025,136.41,2755501,0.0,1.0
2025-09-29,145.26,145.87,139.1,140.17,4559416,145.26,145.87,139.1,140.17,4559416,0.0,1.0
2025-09-30,142.4,144.495,139.63,144.43,4305182,142.4,144.495,139.63,144.43,4305182,0.0,1.0
2025-10-01,152.7,154.37,143.83,144.28,8079467,152.7,154.37,143.83,144.28,8079467,0.0,1.0
2025-10-02,151.57,154.77,150.535,153.53,4948348,151.57,154.77,150.535,153.53,4948348,0.0,1.0
2025-10-03,151.82,155.235,151.51,152.14,5141646,151.82,155.235,151.51,152.14,5141646,0.0,1.0
2025-10-06,157.36,159.68,153.0101,153.11,4732285,157.36,159.68,153.0101,153.11,4732285,0.0,1.0
2025-10-07,154.52,156.58,152.5001,156.0,3375659,154.52,156.58,152.5001,156.0,3375659,0.0,1.0
2025-10-08,164.12,165.15,154.995,157.24,7521930,164.12,165.15,154.995,157.24,7521930,0.0,1.0
2025-10-09,164.07,165.63,162.15,163.1,3396127,164.07,165.63,162.15,163.1,3396127,0.0,1.0
2025-10-10,158.74,166.89,158.15,164.65,4062281,158.74,166.89,158.15,164.65,4062281,0.0,1.0
2025-10-13,164.2,165.0,159.93,163.1,2941389,164.2,165.0,159.93,163.1,2941389,0.0,1.0
2025-10-14,160.88,162.14,158.3,160.63,2936653,160.88,162.14,158.3,160.63,2936653,0.0,1.0
2025-10-15,160.02,162.0,157.51,161.88,3024847,160.02,162.0,157.51,161.88,3024847,0.0,1.0
2025-10-16,151.17,164.54,149.02,160.59,5323640,151.17,164.54,149.02,160.59,5323640,0.0,1.0
2025-10-17,152.87,156.24,151.7,152.4,4224271,152.87,156.24,151.7,152.4,4224271,0.0,1.0
2025-10-20,156.295,158.08,154.185,155.15,2559220,156.295,158.08,154.185,155.15,2559220,0.0,1.0
2025-10-21,156.25,159.045,155.57,156.3,2105524,156.25,159.045,155.57,156.3,2105524,0.0,1.0
2025-10-22,154.21,157.55,152.57,157.55,2471021,154.21,157.55,152.57,157.55,2471021,0.0,1.0
2025-10-23,156.59,156.8299,153.13,154.24,2166910,156.59,156.8299,153.13,154.24,2166910,0.0,1.0
2025-10-24,156.47,160.2,156.39,158.99,2437805,156.47,160.2,156.39,158.99,2437805,0.0,1.0
2025-10-27,157.62,159.31,156.53,158.275,2452909,157.62,159.31,156.53,158.275,2452909,0.0,1.0
2025-10-28,157.27,160.12,156.64,159.02,1855760,157.27,160.12,156.64,159.02,1855760,0.0,1.0
2025-10-29,156.0,157.11,154.0103,156.76,4308601,156.0,157.11,154.0103,156.76,4308601,0.0,1.0
2025-10-30,157.07,159.8899,153.0,155.0,2530638,157.07,159.8899,153.0,155.0,2530638,0.0,1.0
2025-10-31,162.81,163.59,159.34,161.0,4038328,162.81,163.59,159.34,161.0,4038328,0.0,1.0
2025-11-03,162.08,165.58,160.3,163.0,4311383,162.08,165.58,160.3,163.0,4311383,0.0,1.0
2025-11-04,157.51,162.875,156.0,158.31,3815035,157.51,162.875,156.0,158.31,3815035,0.0,1.0
2025-11-05,154.98,159.05,154.69,158.15,5298436,154.98,159.05,154.69,158.15,5298436,0.0,1.0
2025-11-06,190.82,194.87,177.57,178.89,21307233,190.82,194.87,177.57,178.89,21307233,0.0,1.0
2025-11-07,191.24,191.32,180.77,184.29,9288212,191.24,191.32,180.77,184.29,9288212,0.0,1.0
2025-11-10,199.72,201.46,191.67,192.91,6579958,199.72,201.46,191.67,192.91,6579958,0.0,1.0
2025-11-11,197.86,201.69,196.1137,198.65,5251718,197.86,201.69,196.1137,198.65,5251718,0.0,1.0
2025-11-12,190.89,199.75,188.52,199.1,4670669,190.89,199.75,188.52,199.1,4670669,0.0,1.0
2025-11-13,185.97,190.59,185.32,190.0,4452231,185.97,190.59,185.32,190.0,4452231,0.0,1.0
2025-11-14,185.01,187.61,179.0,181.18,3850364,185.01,187.61,179.0,181.18,3850364,0.0,1.0
2025-11-17,180.26,184.789,178.945,184.18,3974777,180.26,184.789,178.945,184.18,3974777,0.0,1.0
2025-11-18,176.46,180.21,175.0,177.44,3600199,176.46,180.21,175.0,177.44,3600199,0.0,1.0
2025-11-19,176.31,179.5,174.82,177.27,3564817,176.31,179.5,174.82,177.27,3564817,0.0,1.0
2025-11-20,159.57,175.46,158.85,174.41,8715517,159.57,175.46,158.85,174.41,8715517,0.0,1.0
2025-11-21,157.55,159.835,151.955,157.862,6127574,157.55,159.835,151.955,157.862,6127574,0.0,1.0
2025-11-24,158.44,160.17,155.88,158.14,6818017,158.44,160.17,155.88,158.14,6818017,0.0,1.0
2025-11-25,158.99,160.59,155.8846,157.82,3318951,158.99,160.59,155.8846,157.82,3318951,0.0,1.0
2025-11-26,158.4,161.72,157.06,159.93,3458716,158.4,161.72,157.06,159.93,3458716,0.0,1.0