date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2021-07-28,139.01,145.0,130.0,141.4,2887918,139.01,145.0,130.0,141.4,2887918,0.0,1.0
2021-07-29,134.44,139.0,132.0,137.0,693874,134.44,139.0,132.0,137.0,693874,0.0,1.0
2021-07-30,140.25,141.4,128.5,135.18,617792,140.25,141.4,128.5,135.18,617792,0.0,1.0
2021-08-02,143.8,147.25,134.72,140.0,586661,143.8,147.25,134.72,140.0,586661,0.0,1.0
2021-08-03,139.86,146.99,138.01,143.16,740097,139.86,146.99,138.01,143.16,740097,0.0,1.0
2021-08-04,141.5,142.345,135.9,136.47,475890,141.5,142.345,135.9,136.47,475890,0.0,1.0
2021-08-05,146.0,152.84,137.01,139.01,724944,146.0,152.84,137.01,139.01,724944,0.0,1.0
2021-08-06,134.38,141.86,132.4,140.1,425188,134.38,141.86,132.4,140.1,425188,0.0,1.0
2021-08-09,138.25,138.53,135.0,135.0,353739,138.25,138.53,135.0,135.0,353739,0.0,1.0
2021-08-10,140.0,141.5,138.6,138.6,233674,140.0,141.5,138.6,138.6,233674,0.0,1.0
2021-08-11,135.96,142.97,135.4,140.5,324805,135.96,142.97,135.4,140.5,324805,0.0,1.0
2021-08-12,133.8,137.21,130.16,135.5,365432,133.8,137.21,130.16,135.5,365432,0.0,1.0
2021-08-13,136.63,137.7894,131.74,134.0,156183,136.63,137.7894,131.74,134.0,156183,0.0,1.0
2021-08-16,135.0,137.99,133.365,137.11,171438,135.0,137.99,133.365,137.11,171438,0.0,1.0
2021-08-17,133.48,136.13,132.2,135.39,245279,133.48,136.13,132.2,135.39,245279,0.0,1.0
2021-08-18,131.5,133.97,129.14,133.4,341757,131.5,133.97,129.14,133.4,341757,0.0,1.0
2021-08-19,126.16,131.0,125.1,130.78,303141,126.16,131.0,125.1,130.78,303141,0.0,1.0
2021-08-20,126.03,127.4,125.01,126.5,132046,126.03,127.4,125.01,126.5,132046,0.0,1.0
2021-08-23,124.01,126.0,123.0,125.26,151922,124.01,126.0,123.0,125.26,151922,0.0,1.0
2021-08-24,127.16,130.62,123.69,123.69,226091,127.16,130.62,123.69,123.69,226091,0.0,1.0
2021-08-25,127.33,130.58,126.29,127.28,113375,127.33,130.58,126.29,127.28,113375,0.0,1.0
2021-08-26,120.0,128.0,119.68,127.43,250818,120.0,128.0,119.68,127.43,250818,0.0,1.0
2021-08-27,120.1,120.775,118.545,119.8,188407,120.1,120.775,118.545,119.8,188407,0.0,1.0
2021-08-30,128.7,128.8,119.4,121.04,221748,128.7,128.8,119.4,121.04,221748,0.0,1.0
2021-08-31,129.56,130.81,125.4,127.16,209065,129.56,130.81,125.4,127.16,209065,0.0,1.0
2021-09-01,137.48,137.72,128.94,130.0,139226,137.48,137.72,128.94,130.0,139226,0.0,1.0
2021-09-02,152.09,152.77,136.6005,138.17,400190,152.09,152.77,136.6005,138.17,400190,0.0,1.0
2021-09-03,163.06,163.84,146.561,149.0,316140,163.06,163.84,146.561,149.0,316140,0.0,1.0
2021-09-07,163.38,164.83,158.02,164.83,226251,163.38,164.83,158.02,164.83,226251,0.0,1.0
2021-09-08,158.11,163.58,153.66,163.38,230643,158.11,163.58,153.66,163.38,230643,0.0,1.0
2021-09-09,169.75,170.58,155.015,156.73,205939,169.75,170.58,155.015,156.73,205939,0.0,1.0
2021-09-10,173.37,181.27,170.49,171.97,332463,173.37,181.27,170.49,171.97,332463,0.0,1.0
2021-09-13,158.71,174.655,158.22,174.45,279674,158.71,174.655,158.22,174.45,279674,0.0,1.0
2021-09-14,160.09,166.46,159.0,159.0,310362,160.09,166.46,159.0,159.0,310362,0.0,1.0
2021-09-15,160.29,164.16,158.6,161.33,303654,160.29,164.16,158.6,161.33,303654,0.0,1.0
2021-09-16,185.0,185.85,158.0,158.57,437427,185.0,185.85,158.0,158.57,437427,0.0,1.0
2021-09-17,184.98,191.5,183.05,185.2,697706,184.98,191.5,183.05,185.2,697706,0.0,1.0
2021-09-20,181.7,183.5,174.6,178.0,410162,181.7,183.5,174.6,178.0,410162,0.0,1.0
2021-09-21,200.21,202.04,181.9,183.79,340875,200.21,202.04,181.9,183.79,340875,0.0,1.0
2021-09-22,201.86,204.995,200.25,201.65,301716,201.86,204.995,200.25,201.65,301716,0.0,1.0
2021-09-23,202.69,203.617,198.12,202.21,102941,202.69,203.617,198.12,202.21,102941,0.0,1.0
2021-09-24,199.37,204.3611,198.51,202.23,104275,199.37,204.3611,198.51,202.23,104275,0.0,1.0
2021-09-27,189.38,201.94,188.11,199.99,115101,189.38,201.94,188.11,199.99,115101,0.0,1.0
2021-09-28,171.73,186.84,171.46,184.24,178279,171.73,186.84,171.46,184.24,178279,0.0,1.0
2021-09-29,168.89,176.44,167.24,176.44,127901,168.89,176.44,167.24,176.44,127901,0.0,1.0
2021-09-30,166.36,171.606,162.54,167.23,105221,166.36,171.606,162.54,167.23,105221,0.0,1.0
2021-10-01,160.58,171.45,158.4,167.01,176385,160.58,171.45,158.4,167.01,176385,0.0,1.0
2021-10-04,150.87,159.1574,147.11,159.01,205684,150.87,159.1574,147.11,159.01,205684,0.0,1.0
2021-10-05,144.85,156.019,142.51,152.3,200593,144.85,156.019,142.51,152.3,200593,0.0,1.0
2021-10-06,141.45,144.47,136.07,144.47,421849,141.45,144.47,136.07,144.47,421849,0.0,1.0
2021-10-07,156.86,160.86,143.97,143.97,270932,156.86,160.86,143.97,143.97,270932,0.0,1.0
2021-10-08,166.52,168.6,157.34,157.34,276174,166.52,168.6,157.34,157.34,276174,0.0,1.0
2021-10-11,165.0,169.8,162.18,168.73,211437,165.0,169.8,162.18,168.73,211437,0.0,1.0
2021-10-12,170.74,170.74,162.36,166.31,222452,170.74,170.74,162.36,166.31,222452,0.0,1.0
2021-10-13,180.0,181.79,171.68,172.05,134058,180.0,181.79,171.68,172.05,134058,0.0,1.0
2021-10-14,168.59,186.77,167.68,182.71,144364,168.59,186.77,167.68,182.71,144364,0.0,1.0
2021-10-15,156.7,173.86,154.34,169.27,136402,156.7,173.86,154.34,169.27,136402,0.0,1.0
2021-10-18,157.34,164.81,153.03,157.14,163648,157.34,164.81,153.03,157.14,163648,0.0,1.0
2021-10-19,165.69,168.955,157.5,157.51,155387,165.69,168.955,157.5,157.51,155387,0.0,1.0
2021-10-20,157.91,167.4154,155.16,165.75,126271,157.91,167.4154,155.16,165.75,126271,0.0,1.0
2021-10-21,178.14,179.965,154.005,157.37,374355,178.14,179.965,154.005,157.37,374355,0.0,1.0
2021-10-22,178.26,183.905,176.23,178.5,224416,178.26,183.905,176.23,178.5,224416,0.0,1.0
2021-10-25,187.48,191.82,174.1746,178.26,198151,187.48,191.82,174.1746,178.26,198151,0.0,1.0
2021-10-26,188.05,190.835,183.31,189.37,100068,188.05,190.835,183.31,189.37,100068,0.0,1.0
2021-10-27,175.29,190.0,173.7,188.05,104718,175.29,190.0,173.7,188.05,104718,0.0,1.0
2021-10-28,172.83,182.3056,171.01,176.06,123434,172.83,182.3056,171.01,176.06,123434,0.0,1.0
2021-10-29,173.69,183.37,172.72,172.72,395593,173.69,183.37,172.72,172.72,395593,0.0,1.0
2021-11-01,175.04,175.04,168.43,174.77,75106,175.04,175.04,168.43,174.77,75106,0.0,1.0
2021-11-02,166.24,174.63,163.48,174.63,156280,166.24,174.63,163.48,174.63,156280,0.0,1.0
2021-11-03,169.12,175.0,165.57,168.21,130887,169.12,175.0,165.57,168.21,130887,0.0,1.0
2021-11-04,158.59,175.01,158.02,170.58,164079,158.59,175.01,158.02,170.58,164079,0.0,1.0
2021-11-05,153.73,167.3294,152.72,160.23,204592,153.73,167.3294,152.72,160.23,204592,0.0,1.0
2021-11-08,155.35,157.345,150.51,153.85,138988,155.35,157.345,150.51,153.85,138988,0.0,1.0
2021-11-09,146.73,157.25,146.29,153.89,178078,146.73,157.25,146.29,153.89,178078,0.0,1.0
2021-11-10,148.06,151.765,140.08,146.9,228964,148.06,151.765,140.08,146.9,228964,0.0,1.0
2021-11-11,151.51,174.65,148.51,174.1,394613,151.51,174.65,148.51,174.1,394613,0.0,1.0
2021-11-12,155.02,155.27,145.53,152.5,346517,155.02,155.27,145.53,152.5,346517,0.0,1.0
2021-11-15,140.48,151.05,137.695,147.96,1683830,140.48,151.05,137.695,147.96,1683830,0.0,1.0
2021-11-16,138.93,141.83,135.13,138.96,384051,138.93,141.83,135.13,138.96,384051,0.0,1.0
2021-11-17,141.28,145.0,136.69,136.69,798150,141.28,145.0,136.69,136.69,798150,0.0,1.0
2021-11-18,135.04,139.12,135.01,138.5,504409,135.04,139.12,135.01,138.5,504409,0.0,1.0
2021-11-19,135.96,136.58,132.41,132.95,441090,135.96,136.58,132.41,132.95,441090,0.0,1.0
2021-11-22,133.17,135.9,129.07,135.9,1403103,133.17,135.9,129.07,135.9,1403103,0.0,1.0
2021-11-23,135.82,137.395,131.5,133.78,735776,135.82,137.395,131.5,133.78,735776,0.0,1.0
2021-11-24,119.81,135.42,118.96,135.42,513612,119.81,135.42,118.96,135.42,513612,0.0,1.0
2021-11-26,122.58,124.9,116.55,118.71,247047,122.58,124.9,116.55,118.71,247047,0.0,1.0
2021-11-29,119.37,124.05,118.95,123.86,377964,119.37,124.05,118.95,123.86,377964,0.0,1.0
2021-11-30,110.19,119.7446,109.47,117.91,852487,110.19,119.7446,109.47,117.91,852487,0.0,1.0
2021-12-01,104.19,116.46,102.995,112.62,364382,104.19,116.46,102.995,112.62,364382,0.0,1.0
2021-12-02,109.71,112.85,103.04,106.24,241945,109.71,112.85,103.04,106.24,241945,0.0,1.0
2021-12-03,109.06,110.78,104.55,110.78,1115789,109.06,110.78,104.55,110.78,1115789,0.0,1.0
2021-12-06,101.57,107.28,98.0,107.28,1106093,101.57,107.28,98.0,107.28,1106093,0.0,1.0
2021-12-07,109.97,113.1,105.175,105.57,342124,109.97,113.1,105.175,105.57,342124,0.0,1.0
2021-12-08,108.58,110.73,107.37,110.15,969749,108.58,110.73,107.37,110.15,969749,0.0,1.0
2021-12-09,99.46,108.45,99.14,108.35,532544,99.46,108.45,99.14,108.35,532544,0.0,1.0
2021-12-10,95.69,101.97,94.605,99.96,367769,95.69,101.97,94.605,99.96,367769,0.0,1.0
2021-12-13,97.08,99.655,94.61,94.8,459996,97.08,99.655,94.61,94.8,459996,0.0,1.0
2021-12-14,100.57,101.94,95.01,95.82,529926,100.57,101.94,95.01,95.82,529926,0.0,1.0
2021-12-15,101.7,101.94,96.585,100.04,339151,101.7,101.94,96.585,100.04,339151,0.0,1.0
2021-12-16,102.92,107.145,102.0352,103.14,621555,102.92,107.145,102.0352,103.14,621555,0.0,1.0
2021-12-17,104.54,105.23,94.505,100.62,398816,104.54,105.23,94.505,100.62,398816,0.0,1.0
2021-12-20,103.0,105.65,101.01,103.04,426223,103.0,105.65,101.01,103.04,426223,0.0,1.0
2021-12-21,106.2,106.78,102.76,102.76,438388,106.2,106.78,102.76,102.76,438388,0.0,1.0
2021-12-22,105.03,108.26,102.67,106.36,266422,105.03,108.26,102.67,106.36,266422,0.0,1.0
2021-12-23,108.96,109.62,103.0,105.97,291504,108.96,109.62,103.0,105.97,291504,0.0,1.0
2021-12-27,110.25,111.645,106.6,108.08,252569,110.25,111.645,106.6,108.08,252569,0.0,1.0
2021-12-28,108.11,109.83,106.96,109.83,247027,108.11,109.83,106.96,109.83,247027,0.0,1.0
2021-12-29,102.38,108.1,100.34,108.1,271439,102.38,108.1,100.34,108.1,271439,0.0,1.0
2021-12-30,110.58,114.0,101.1,102.09,251974,110.58,114.0,101.1,102.09,251974,0.0,1.0
2021-12-31,106.11,111.92,105.55,110.28,283162,106.11,111.92,105.55,110.28,283162,0.0,1.0
2022-01-03,105.07,108.12,103.875,106.4,303673,105.07,108.12,103.875,106.4,303673,0.0,1.0
2022-01-04,105.86,108.915,102.925,106.0,368815,105.86,108.915,102.925,106.0,368815,0.0,1.0
2022-01-05,97.49,106.31,95.57,105.34,482203,97.49,106.31,95.57,105.34,482203,0.0,1.0
2022-01-06,100.97,101.98,93.73,96.64,243351,100.97,101.98,93.73,96.64,243351,0.0,1.0
2022-01-07,102.19,104.54,99.046,102.0,263190,102.19,104.54,99.046,102.0,263190,0.0,1.0
2022-01-10,102.24,102.81,97.72,100.0,293020,102.24,102.81,97.72,100.0,293020,0.0,1.0
2022-01-11,104.31,106.67,101.9,101.9,186259,104.31,106.67,101.9,101.9,186259,0.0,1.0
2022-01-12,103.02,106.0,101.98,105.62,352534,103.02,106.0,101.98,105.62,352534,0.0,1.0
2022-01-13,91.83,102.0247,90.434,101.21,471301,91.83,102.0247,90.434,101.21,471301,0.0,1.0
2022-01-14,92.63,92.81,89.98,90.78,202107,92.63,92.81,89.98,90.78,202107,0.0,1.0
2022-01-18,86.3,92.42,86.1,92.33,338917,86.3,92.42,86.1,92.33,338917,0.0,1.0
2022-01-19,87.7,90.83,85.0,86.5,256797,87.7,90.83,85.0,86.5,256797,0.0,1.0
2022-01-20,89.93,94.83,89.33,89.6,340018,89.93,94.83,89.33,89.6,340018,0.0,1.0
2022-01-21,85.71,91.06,85.0,89.93,210071,85.71,91.06,85.0,89.93,210071,0.0,1.0
2022-01-24,89.0,89.25,78.05,85.0,832446,89.0,89.25,78.05,85.0,832446,0.0,1.0
2022-01-25,89.51,92.8,85.26,87.0,357861,89.51,92.8,85.26,87.0,357861,0.0,1.0
2022-01-26,91.87,97.75,90.75,92.49,391883,91.87,97.75,90.75,92.49,391883,0.0,1.0
2022-01-27,86.88,93.21,85.27,93.18,346597,86.88,93.21,85.27,93.18,346597,0.0,1.0
2022-01-28,91.83,93.78,82.51,86.98,347316,91.83,93.78,82.51,86.98,347316,0.0,1.0
2022-01-31,100.01,101.195,92.0,92.0,461216,100.01,101.195,92.0,92.0,461216,0.0,1.0
2022-02-01,99.85,100.39,96.17,100.0,282738,99.85,100.39,96.17,100.0,282738,0.0,1.0
2022-02-02,93.82,100.34,91.54,100.2,397245,93.82,100.34,91.54,100.2,397245,0.0,1.0
2022-02-03,84.53,93.25,83.095,92.51,634049,84.53,93.25,83.095,92.51,634049,0.0,1.0
2022-02-04,91.48,92.69,84.0,84.2,502652,91.48,92.69,84.0,84.2,502652,0.0,1.0
2022-02-07,94.24,96.15,90.23,91.55,359524,94.24,96.15,90.23,91.55,359524,0.0,1.0
2022-02-08,98.28,99.1,93.67,94.11,138963,98.28,99.1,93.67,94.11,138963,0.0,1.0
2022-02-09,101.54,102.15,97.98,99.55,258971,101.54,102.15,97.98,99.55,258971,0.0,1.0
2022-02-10,96.41,102.43,95.81,98.21,189469,96.41,102.43,95.81,98.21,189469,0.0,1.0
2022-02-11,94.0,100.57,93.38,96.32,315355,94.0,100.57,93.38,96.32,315355,0.0,1.0
2022-02-14,95.16,96.79,91.63,93.35,227710,95.16,96.79,91.63,93.35,227710,0.0,1.0
2022-02-15,101.67,102.19,95.71,97.53,195442,101.67,102.19,95.71,97.53,195442,0.0,1.0
2022-02-16,93.63,100.6,92.93,99.26,366873,93.63,100.6,92.93,99.26,366873,0.0,1.0
2022-02-17,93.0,96.97,92.405,92.6,226318,93.0,96.97,92.405,92.6,226318,0.0,1.0
2022-02-18,91.0,94.67,88.265,92.19,179887,91.0,94.67,88.265,92.19,179887,0.0,1.0
2022-02-22,85.19,93.2463,83.6,89.47,422658,85.19,93.2463,83.6,89.47,422658,0.0,1.0
2022-02-23,84.25,88.32,83.17,87.51,242803,84.25,88.32,83.17,87.51,242803,0.0,1.0
2022-02-24,85.76,87.11,80.23,81.23,528084,85.76,87.11,80.23,81.23,528084,0.0,1.0
2022-02-25,87.96,88.57,82.18,87.45,315788,87.96,88.57,82.18,87.45,315788,0.0,1.0
2022-02-28,86.29,89.56,84.685,87.2,573348,86.29,89.56,84.685,87.2,573348,0.0,1.0
2022-03-01,83.33,88.44,83.05,86.74,310633,83.33,88.44,83.05,86.74,310633,0.0,1.0
2022-03-02,76.97,83.5,74.28,83.5,598416,76.97,83.5,74.28,83.5,598416,0.0,1.0
2022-03-03,71.38,76.8,70.668,76.47,499710,71.38,76.8,70.668,76.47,499710,0.0,1.0
2022-03-04,74.68,82.0,71.26,72.0,796165,74.68,82.0,71.26,72.0,796165,0.0,1.0
2022-03-07,79.03,85.6201,74.0,74.7,935975,79.03,85.6201,74.0,74.7,935975,0.0,1.0
2022-03-08,79.99,82.9,71.635,75.3,1163075,79.99,82.9,71.635,75.3,1163075,0.0,1.0
2022-03-09,80.09,83.97,79.35,81.5,600613,80.09,83.97,79.35,81.5,600613,0.0,1.0
2022-03-10,80.5,82.12,77.49,77.53,274734,80.5,82.12,77.49,77.53,274734,0.0,1.0
2022-03-11,76.7,81.0,76.42,80.84,223160,76.7,81.0,76.42,80.84,223160,0.0,1.0
2022-03-14,66.99,75.17,66.29,75.17,357457,66.99,75.17,66.29,75.17,357457,0.0,1.0
2022-03-15,68.11,69.57,64.81,67.89,343274,68.11,69.57,64.81,67.89,343274,0.0,1.0
2022-03-16,78.59,78.78,70.07,70.88,473865,78.59,78.78,70.07,70.88,473865,0.0,1.0
2022-03-17,81.29,82.15,77.69,78.28,586755,81.29,82.15,77.69,78.28,586755,0.0,1.0
2022-03-18,88.68,91.6,79.55,80.94,778680,88.68,91.6,79.55,80.94,778680,0.0,1.0
2022-03-21,89.63,93.29,85.46,93.19,445981,89.63,93.29,85.46,93.19,445981,0.0,1.0
2022-03-22,94.52,97.88,88.03,89.63,630195,94.52,97.88,88.03,89.63,630195,0.0,1.0
2022-03-23,96.41,101.49,90.4,92.69,472550,96.41,101.49,90.4,92.69,472550,0.0,1.0
2022-03-24,100.39,100.8284,96.05,97.4,999747,100.39,100.8284,96.05,97.4,999747,0.0,1.0
2022-03-25,93.05,97.35,89.95,97.35,486506,93.05,97.35,89.95,97.35,486506,0.0,1.0
2022-03-28,93.06,95.34,88.86,94.64,491315,93.06,95.34,88.86,94.64,491315,0.0,1.0
2022-03-29,96.84,97.9599,94.25,94.38,495358,96.84,97.9599,94.25,94.38,495358,0.0,1.0
2022-03-30,91.65,95.85,89.0,95.85,399591,91.65,95.85,89.0,95.85,399591,0.0,1.0
2022-03-31,95.11,96.65,90.71,91.99,806213,95.11,96.65,90.71,91.99,806213,0.0,1.0
2022-04-01,95.65,95.94,92.46,94.65,561019,95.65,95.94,92.46,94.65,561019,0.0,1.0
2022-04-04,102.79,104.19,96.44,96.44,642910,102.79,104.19,96.44,96.44,642910,0.0,1.0
2022-04-05,95.99,106.31,95.4984,103.51,771548,95.99,106.31,95.4984,103.51,771548,0.0,1.0
2022-04-06,95.1,95.44,91.0,95.07,536953,95.1,95.44,91.0,95.07,536953,0.0,1.0
2022-04-07,96.36,97.6375,91.45,95.11,218338,96.36,97.6375,91.45,95.11,218338,0.0,1.0
2022-04-08,94.56,96.97,92.37,96.54,450725,94.56,96.97,92.37,96.54,450725,0.0,1.0
2022-04-11,93.3,95.27,90.8826,92.93,438928,93.3,95.27,90.8826,92.93,438928,0.0,1.0
2022-04-12,92.47,96.9,92.22,95.15,138276,92.47,96.9,92.22,95.15,138276,0.0,1.0
2022-04-13,93.18,93.99,91.17,93.02,487496,93.18,93.99,91.17,93.02,487496,0.0,1.0
2022-04-14,89.82,92.69,87.165,92.69,665258,89.82,92.69,87.165,92.69,665258,0.0,1.0
2022-04-18,90.2,90.98,86.59,89.42,276451,90.2,90.98,86.59,89.42,276451,0.0,1.0
2022-04-19,90.09,92.95,87.34,89.53,775940,90.09,92.95,87.34,89.53,775940,0.0,1.0
2022-04-20,89.37,92.02,87.95,91.02,347436,89.37,92.02,87.95,91.02,347436,0.0,1.0
2022-04-21,85.91,92.67,84.58,91.18,268579,85.91,92.67,84.58,91.18,268579,0.0,1.0
2022-04-22,86.0,88.37,83.28,85.58,341602,86.0,88.37,83.28,85.58,341602,0.0,1.0
2022-04-25,90.19,90.865,85.01,85.86,226765,90.19,90.865,85.01,85.86,226765,0.0,1.0
2022-04-26,86.26,89.99,86.1,89.62,410530,86.26,89.99,86.1,89.62,410530,0.0,1.0
2022-04-27,87.96,89.69,85.0,86.7,286021,87.96,89.69,85.0,86.7,286021,0.0,1.0
2022-04-28,92.33,93.23,87.04,89.29,435712,92.33,93.23,87.04,89.29,435712,0.0,1.0
2022-04-29,86.47,93.74,86.12,92.02,301270,86.47,93.74,86.12,92.02,301270,0.0,1.0
2022-05-02,91.22,91.22,84.4,85.68,258901,91.22,91.22,84.4,85.68,258901,0.0,1.0
2022-05-03,86.52,91.05,86.23,89.12,520180,86.52,91.05,86.23,89.12,520180,0.0,1.0
2022-05-04,92.62,93.265,83.0,86.55,569640,92.62,93.265,83.0,86.55,569640,0.0,1.0
2022-05-05,86.65,90.46,84.79,90.44,276143,86.65,90.46,84.79,90.44,276143,0.0,1.0
2022-05-06,80.61,85.69,77.78,85.69,399765,80.61,85.69,77.78,85.69,399765,0.0,1.0
2022-05-09,72.68,78.77,72.67,77.97,786636,72.68,78.77,72.67,77.97,786636,0.0,1.0
2022-05-10,69.52,76.45,65.44,75.19,764706,69.52,76.45,65.44,75.19,764706,0.0,1.0
2022-05-11,63.0,69.325,60.5003,69.18,771418,63.0,69.325,60.5003,69.18,771418,0.0,1.0
2022-05-12,66.98,69.75,60.53,61.12,871237,66.98,69.75,60.53,61.12,871237,0.0,1.0
2022-05-13,89.77,96.335,78.735,79.85,2016144,89.77,96.335,78.735,79.85,2016144,0.0,1.0
2022-05-16,85.1,96.92,84.54,89.6,659751,85.1,96.92,84.54,89.6,659751,0.0,1.0
2022-05-17,81.27,84.19,78.245,82.4,1168287,81.27,84.19,78.245,82.4,1168287,0.0,1.0
2022-05-18,79.37,81.6,76.25,80.02,564243,79.37,81.6,76.25,80.02,564243,0.0,1.0
2022-05-19,79.92,83.76,78.78,79.36,638631,79.92,83.76,78.78,79.36,638631,0.0,1.0
2022-05-20,76.46,82.0,72.25,80.76,444882,76.46,82.0,72.25,80.76,444882,0.0,1.0
2022-05-23,77.51,78.0,72.33,76.46,460905,77.51,78.0,72.33,76.46,460905,0.0,1.0
2022-05-24,75.06,77.86,72.51,76.55,581021,75.06,77.86,72.51,76.55,581021,0.0,1.0
2022-05-25,78.88,81.17,74.89,75.0,421328,78.88,81.17,74.89,75.0,421328,0.0,1.0
2022-05-26,84.31,87.41,79.03,79.46,384391,84.31,87.41,79.03,79.46,384391,0.0,1.0
2022-05-27,83.78,84.98,81.69,82.16,815516,83.78,84.98,81.69,82.16,815516,0.0,1.0
2022-05-31,83.61,87.61,81.92,83.48,421193,83.61,87.61,81.92,83.48,421193,0.0,1.0
2022-06-01,83.52,84.52,80.7,83.92,496857,83.52,84.52,80.7,83.92,496857,0.0,1.0
2022-06-02,88.1,89.72,82.0606,84.4,480749,88.1,89.72,82.0606,84.4,480749,0.0,1.0
2022-06-03,89.34,90.29,84.4,85.91,401006,89.34,90.29,84.4,85.91,401006,0.0,1.0
2022-06-06,96.65,99.285,89.27,90.84,919485,96.65,99.285,89.27,90.84,919485,0.0,1.0
2022-06-07,97.44,99.62,94.93,96.65,442138,97.44,99.62,94.93,96.65,442138,0.0,1.0
2022-06-08,99.18,102.69,97.36,97.44,449725,99.18,102.69,97.36,97.44,449725,0.0,1.0
2022-06-09,96.15,102.12,95.4403,98.99,486951,96.15,102.12,95.4403,98.99,486951,0.0,1.0
2022-06-10,93.37,96.856,91.51,92.43,595407,93.37,96.856,91.51,92.43,595407,0.0,1.0
2022-06-13,84.23,90.89,83.39,88.53,478662,84.23,90.89,83.39,88.53,478662,0.0,1.0
2022-06-14,87.35,87.44,79.62,82.18,479919,87.35,87.44,79.62,82.18,479919,0.0,1.0
2022-06-15,92.23,93.99,87.88,87.88,894174,92.23,93.99,87.88,87.88,894174,0.0,1.0
2022-06-16,92.61,93.18,87.52,88.62,973143,92.61,93.18,87.52,88.62,973143,0.0,1.0
2022-06-17,94.71,95.34,89.8,92.91,1811372,94.71,95.34,89.8,92.91,1811372,0.0,1.0
2022-06-21,98.89,102.8,94.73,94.73,1001489,98.89,102.8,94.73,94.73,1001489,0.0,1.0
2022-06-22,97.07,101.3,96.615,97.2,1160703,97.07,101.3,96.615,97.2,1160703,0.0,1.0
2022-06-23,99.82,100.58,94.591,97.55,470383,99.82,100.58,94.591,97.55,470383,0.0,1.0
2022-06-24,101.73,106.43,101.11,102.23,3878537,101.73,106.43,101.11,102.23,3878537,0.0,1.0
2022-06-27,96.63,100.4,92.82,100.34,777963,96.63,100.4,92.82,100.34,777963,0.0,1.0
2022-06-28,91.47,99.18,91.04,96.15,634419,91.47,99.18,91.04,96.15,634419,0.0,1.0
2022-06-29,89.8,91.695,86.675,91.08,416510,89.8,91.695,86.675,91.08,416510,0.0,1.0
2022-06-30,87.55,90.2,84.99,88.79,535860,87.55,90.2,84.99,88.79,535860,0.0,1.0
2022-07-01,95.06,95.34,87.14,89.12,569572,95.06,95.34,87.14,89.12,569572,0.0,1.0
2022-07-05,99.25,99.815,91.22,92.21,767192,99.25,99.815,91.22,92.21,767192,0.0,1.0
2022-07-06,96.95,101.61,96.505,99.0,769156,96.95,101.61,96.505,99.0,769156,0.0,1.0
2022-07-07,106.29,106.29,97.23,99.0,563047,106.29,106.29,97.23,99.0,563047,0.0,1.0
2022-07-08,110.09,113.36,102.56,104.05,786638,110.09,113.36,102.56,104.05,786638,0.0,1.0
2022-07-11,94.3,105.05,94.29,103.15,1120641,94.3,105.05,94.29,103.15,1120641,0.0,1.0
2022-07-12,95.86,98.7,90.9,95.01,423652,95.86,98.7,90.9,95.01,423652,0.0,1.0
2022-07-13,94.6,98.97,89.8,90.17,356392,94.6,98.97,89.8,90.17,356392,0.0,1.0
2022-07-14,93.87,94.53,88.98,94.4,337713,93.87,94.53,88.98,94.4,337713,0.0,1.0
2022-07-15,99.4,99.68,93.14,96.0,305406,99.4,99.68,93.14,96.0,305406,0.0,1.0
2022-07-18,95.41,105.98,94.88,100.21,660244,95.41,105.98,94.88,100.21,660244,0.0,1.0
2022-07-19,93.85,98.63,93.2,95.14,401001,93.85,98.63,93.2,95.14,401001,0.0,1.0
2022-07-20,99.0,102.72,96.33,96.33,475329,99.0,102.72,96.33,96.33,475329,0.0,1.0
2022-07-21,100.79,101.0455,97.47,98.75,251163,100.79,101.0455,97.47,98.75,251163,0.0,1.0
2022-07-22,95.45,101.91,94.19,99.96,155556,95.45,101.91,94.19,99.96,155556,0.0,1.0
2022-07-25,96.5,97.5451,92.99,95.61,256186,96.5,97.5451,92.99,95.61,256186,0.0,1.0
2022-07-26,95.11,96.38,92.52,95.34,178677,95.11,96.38,92.52,95.34,178677,0.0,1.0
2022-07-27,97.57,99.49,95.3,97.82,328258,97.57,99.49,95.3,97.82,328258,0.0,1.0
2022-07-28,94.95,101.0,91.3814,100.0,337071,94.95,101.0,91.3814,100.0,337071,0.0,1.0
2022-07-29,91.75,93.69,88.7,93.66,640586,91.75,93.69,88.7,93.66,640586,0.0,1.0
2022-08-01,94.41,96.11,91.05,91.75,465972,94.41,96.11,91.05,91.75,465972,0.0,1.0
2022-08-02,99.22,99.77,92.93,92.93,444230,99.22,99.77,92.93,92.93,444230,0.0,1.0
2022-08-03,104.57,106.06,99.09,99.81,579052,104.57,106.06,99.09,99.81,579052,0.0,1.0
2022-08-04,98.68,103.81,96.18,99.77,794439,98.68,103.81,96.18,99.77,794439,0.0,1.0
2022-08-05,103.07,105.2,96.9,97.22,1472467,103.07,105.2,96.9,97.22,1472467,0.0,1.0
2022-08-08,95.76,104.9236,94.25,103.07,893611,95.76,104.9236,94.25,103.07,893611,0.0,1.0
2022-08-09,98.42,98.715,92.44,95.7,475961,98.42,98.715,92.44,95.7,475961,0.0,1.0
2022-08-10,101.38,103.0,97.005,100.0,458409,101.38,103.0,97.005,100.0,458409,0.0,1.0
2022-08-11,104.05,105.26,100.5,103.0,527438,104.05,105.26,100.5,103.0,527438,0.0,1.0
2022-08-12,108.415,109.4,103.33,105.0,437766,108.415,109.4,103.33,105.0,437766,0.0,1.0
2022-08-15,105.09,108.77,104.825,107.39,467672,105.09,108.77,104.825,107.39,467672,0.0,1.0
2022-08-16,103.18,105.0,98.92,105.0,460990,103.18,105.0,98.92,105.0,460990,0.0,1.0
2022-08-17,102.34,104.04,99.63,102.73,432302,102.34,104.04,99.63,102.73,432302,0.0,1.0
2022-08-18,98.61,101.905,96.77,101.81,528384,98.61,101.905,96.77,101.81,528384,0.0,1.0
2022-08-19,95.7,98.03,94.41,96.95,396769,95.7,98.03,94.41,96.95,396769,0.0,1.0
2022-08-22,95.13,96.04,92.17,94.99,341963,95.13,96.04,92.17,94.99,341963,0.0,1.0
2022-08-23,95.54,97.88,94.74,95.93,427870,95.54,97.88,94.74,95.93,427870,0.0,1.0
2022-08-24,96.04,97.1,94.63,95.59,377559,96.04,97.1,94.63,95.59,377559,0.0,1.0
2022-08-25,97.73,99.42,94.8,97.2,394982,97.73,99.42,94.8,97.2,394982,0.0,1.0
2022-08-26,93.27,99.305,92.125,98.6,321738,93.27,99.305,92.125,98.6,321738,0.0,1.0
2022-08-29,92.61,95.85,91.2543,92.69,242666,92.61,95.85,91.2543,92.69,242666,0.0,1.0
2022-08-30,92.12,94.24,89.12,93.32,381342,92.12,94.24,89.12,93.32,381342,0.0,1.0
2022-08-31,94.02,94.48,91.95,93.48,429618,94.02,94.48,91.95,93.48,429618,0.0,1.0
2022-09-01,93.74,93.77,89.94,93.33,267951,93.74,93.77,89.94,93.33,267951,0.0,1.0
2022-09-02,92.84,95.86,90.57,95.27,245658,92.84,95.86,90.57,95.27,245658,0.0,1.0
2022-09-06,91.72,94.54,91.63,93.09,300425,91.72,94.54,91.63,93.09,300425,0.0,1.0
2022-09-07,93.95,94.08,91.365,91.72,398194,93.95,94.08,91.365,91.72,398194,0.0,1.0
2022-09-08,92.73,94.1,91.635,92.49,280891,92.73,94.1,91.635,92.49,280891,0.0,1.0
2022-09-09,99.55,100.39,93.2801,93.5,539425,99.55,100.39,93.2801,93.5,539425,0.0,1.0
2022-09-12,101.34,101.4,98.73,100.0,413156,101.34,101.4,98.73,100.0,413156,0.0,1.0
2022-09-13,98.75,100.36,94.47,97.4,501942,98.75,100.36,94.47,97.4,501942,0.0,1.0
2022-09-14,102.01,102.32,97.84,98.96,409281,102.01,102.32,97.84,98.96,409281,0.0,1.0
2022-09-15,101.94,104.43,99.77,101.02,547472,101.94,104.43,99.77,101.02,547472,0.0,1.0
2022-09-16,99.31,100.89,98.71,100.48,681264,99.31,100.89,98.71,100.48,681264,0.0,1.0
2022-09-19,98.9,99.39,96.32,97.78,266536,98.9,99.39,96.32,97.78,266536,0.0,1.0
2022-09-20,97.09,99.96,96.31,98.06,299043,97.09,99.96,96.31,98.06,299043,0.0,1.0
2022-09-21,95.88,100.0,95.575,97.06,218863,95.88,100.0,95.575,97.06,218863,0.0,1.0
2022-09-22,92.53,96.36,91.7,95.17,270438,92.53,96.36,91.7,95.17,270438,0.0,1.0
2022-09-23,89.21,91.735,87.92,91.19,397036,89.21,91.735,87.92,91.19,397036,0.0,1.0
2022-09-26,90.36,92.44,89.03,89.39,295699,90.36,92.44,89.03,89.39,295699,0.0,1.0
2022-09-27,94.12,95.22,90.76,92.05,311856,94.12,95.22,90.76,92.05,311856,0.0,1.0
2022-09-28,98.33,98.56,94.06,94.25,309884,98.33,98.56,94.06,94.25,309884,0.0,1.0
2022-09-29,94.87,97.6825,92.9,96.86,308462,94.87,97.6825,92.9,96.86,308462,0.0,1.0
2022-09-30,95.23,98.94,93.44,93.44,453123,95.23,98.94,93.44,93.44,453123,0.0,1.0
2022-10-03,97.0,98.07,93.745,95.86,328339,97.0,98.07,93.745,95.86,328339,0.0,1.0
2022-10-04,101.73,103.74,99.19,99.19,359501,101.73,103.74,99.19,99.19,359501,0.0,1.0
2022-10-05,102.03,104.0,99.455,100.65,258237,102.03,104.0,99.455,100.65,258237,0.0,1.0
2022-10-06,104.29,105.73,102.33,102.99,441734,104.29,105.73,102.33,102.99,441734,0.0,1.0
2022-10-07,98.5,102.89,97.66,102.75,345200,98.5,102.89,97.66,102.75,345200,0.0,1.0
2022-10-10,98.3,98.6599,96.5,98.53,219999,98.3,98.6599,96.5,98.53,219999,0.0,1.0
2022-10-11,96.28,98.81,93.5,97.95,426736,96.28,98.81,93.5,97.95,426736,0.0,1.0
2022-10-12,97.53,98.805,94.4,96.53,217559,97.53,98.805,94.4,96.53,217559,0.0,1.0
2022-10-13,92.17,95.05,90.22,95.05,374796,92.17,95.05,90.22,95.05,374796,0.0,1.0
2022-10-14,78.31,93.82,78.25,92.91,774422,78.31,93.82,78.25,92.91,774422,0.0,1.0
2022-10-17,86.92,88.75,80.1,80.83,538858,86.92,88.75,80.1,80.83,538858,0.0,1.0
2022-10-18,89.16,91.35,87.44,88.53,295789,89.16,91.35,87.44,88.53,295789,0.0,1.0
2022-10-19,87.78,89.66,86.24,87.72,308450,87.78,89.66,86.24,87.72,308450,0.0,1.0
2022-10-20,88.72,90.37,86.81,87.62,247256,88.72,90.37,86.81,87.62,247256,0.0,1.0
2022-10-21,82.25,87.91,81.79,87.91,526579,82.25,87.91,81.79,87.91,526579,0.0,1.0
2022-10-24,76.87,81.81,72.39,81.81,971467,76.87,81.81,72.39,81.81,971467,0.0,1.0
2022-10-25,81.04,81.2,76.81,77.66,354121,81.04,81.2,76.81,77.66,354121,0.0,1.0
2022-10-26,81.81,84.52,80.26,80.92,300393,81.81,84.52,80.26,80.92,300393,0.0,1.0
2022-10-27,82.45,84.38,81.81,83.44,242138,82.45,84.38,81.81,83.44,242138,0.0,1.0
2022-10-28,83.15,83.32,79.37,81.32,229071,83.15,83.32,79.37,81.32,229071,0.0,1.0
2022-10-31,81.84,83.4,80.2,82.92,231835,81.84,83.4,80.2,82.92,231835,0.0,1.0
2022-11-01,81.23,84.22,80.89,84.22,198880,81.23,84.22,80.89,84.22,198880,0.0,1.0
2022-11-02,79.89,83.7799,79.69,81.62,234129,79.89,83.7799,79.69,81.62,234129,0.0,1.0
2022-11-03,82.35,83.5,78.61,79.02,235417,82.35,83.5,78.61,79.02,235417,0.0,1.0
2022-11-04,79.84,84.72,78.89,83.09,310169,79.84,84.72,78.89,83.09,310169,0.0,1.0
2022-11-07,77.89,80.4,76.67,80.4,276361,77.89,80.4,76.67,80.4,276361,0.0,1.0
2022-11-08,78.51,80.28,76.07,78.86,203342,78.51,80.28,76.07,78.86,203342,0.0,1.0
2022-11-09,77.0,78.58,75.94,77.34,271356,77.0,78.58,75.94,77.34,271356,0.0,1.0
2022-11-10,84.75,85.15,80.6012,81.7,497661,84.75,85.15,80.6012,81.7,497661,0.0,1.0
2022-11-11,73.43,82.1,71.035,82.01,1093474,73.43,82.1,71.035,82.01,1093474,0.0,1.0
2022-11-14,73.45,75.86,71.56,73.54,539758,73.45,75.86,71.56,73.54,539758,0.0,1.0
2022-11-15,73.82,76.5,73.35,75.84,500620,73.82,76.5,73.35,75.84,500620,0.0,1.0
2022-11-16,70.66,73.32,69.88,73.04,419852,70.66,73.32,69.88,73.04,419852,0.0,1.0
2022-11-17,69.27,70.42,67.47,69.05,385429,69.27,70.42,67.47,69.05,385429,0.0,1.0
2022-11-18,67.7,71.09,66.58,71.09,495219,67.7,71.09,66.58,71.09,495219,0.0,1.0
2022-11-21,69.44,69.95,66.8,67.03,474841,69.44,69.95,66.8,67.03,474841,0.0,1.0
2022-11-22,68.27,69.22,66.93,69.22,518272,68.27,69.22,66.93,69.22,518272,0.0,1.0
2022-11-23,68.58,70.0,67.56,68.51,292771,68.58,70.0,67.56,68.51,292771,0.0,1.0
2022-11-25,69.69,69.9931,67.6,67.92,222507,69.69,69.9931,67.6,67.92,222507,0.0,1.0
2022-11-28,66.56,70.71,66.42,69.47,405753,66.56,70.71,66.42,69.47,405753,0.0,1.0
2022-11-29,66.59,68.37,66.58,67.13,227844,66.59,68.37,66.58,67.13,227844,0.0,1.0
2022-11-30,69.67,69.83,66.37,66.8,419969,69.67,69.83,66.37,66.8,419969,0.0,1.0
2022-12-01,70.65,71.11,67.8,69.97,413541,70.65,71.11,67.8,69.97,413541,0.0,1.0
2022-12-02,70.7,71.16,69.065,69.89,206384,70.7,71.16,69.065,69.89,206384,0.0,1.0
2022-12-05,68.12,71.0,67.62,70.8,275302,68.12,71.0,67.62,70.8,275302,0.0,1.0
2022-12-06,67.84,68.99,67.26,68.553,256962,67.84,68.99,67.26,68.553,256962,0.0,1.0
2022-12-07,68.0,70.31,66.01,67.84,575362,68.0,70.31,66.01,67.84,575362,0.0,1.0
2022-12-08,68.85,70.02,67.62,68.41,172682,68.85,70.02,67.62,68.41,172682,0.0,1.0
2022-12-09,68.67,69.34,67.06,68.6,152290,68.67,69.34,67.06,68.6,152290,0.0,1.0
2022-12-12,71.07,71.88,68.33,68.78,318456,71.07,71.88,68.33,68.78,318456,0.0,1.0
2022-12-13,73.99,74.43,72.01,73.92,533574,73.99,74.43,72.01,73.92,533574,0.0,1.0
2022-12-14,73.72,75.95,72.88,74.13,382709,73.72,75.95,72.88,74.13,382709,0.0,1.0
2022-12-15,73.34,73.9,72.01,73.16,332792,73.34,73.9,72.01,73.16,332792,0.0,1.0
2022-12-16,72.99,74.44,72.755,73.3,326222,72.99,74.44,72.755,73.3,326222,0.0,1.0
2022-12-19,72.0,74.18,70.775,72.82,392598,72.0,74.18,70.775,72.82,392598,0.0,1.0
2022-12-20,72.95,73.25,71.34,71.36,321233,72.95,73.25,71.34,71.36,321233,0.0,1.0
2022-12-21,73.19,73.96,72.52,73.0,181624,73.19,73.96,72.52,73.0,181624,0.0,1.0
2022-12-22,70.05,72.58,69.12,72.58,341179,70.05,72.58,69.12,72.58,341179,0.0,1.0
2022-12-23,70.7,70.98,69.0,70.05,189409,70.7,70.98,69.0,70.05,189409,0.0,1.0
2022-12-27,68.27,70.5428,68.13,70.31,212778,68.27,70.5428,68.13,70.31,212778,0.0,1.0
2022-12-28,65.38,68.8,64.73,68.01,275518,65.38,68.8,64.73,68.01,275518,0.0,1.0
2022-12-29,70.52,71.1,65.845,66.09,418084,70.52,71.1,65.845,66.09,418084,0.0,1.0
2022-12-30,71.13,71.86,69.875,70.14,247367,71.13,71.86,69.875,70.14,247367,0.0,1.0
2023-01-03,70.93,72.39,68.93,71.13,460534,70.93,72.39,68.93,71.13,460534,0.0,1.0
2023-01-04,72.48,73.26,71.475,71.81,663800,72.48,73.26,71.475,71.81,663800,0.0,1.0
2023-01-05,71.61,73.04,70.655,71.62,446433,71.61,73.04,70.655,71.62,446433,0.0,1.0
2023-01-06,72.08,72.39,71.065,71.87,200233,72.08,72.39,71.065,71.87,200233,0.0,1.0
2023-01-09,73.32,75.32,72.33,72.33,359606,73.32,75.32,72.33,72.33,359606,0.0,1.0
2023-01-10,75.32,75.53,73.14,73.14,217037,75.32,75.53,73.14,73.14,217037,0.0,1.0
2023-01-11,78.69,78.74,75.01,75.6,268208,78.69,78.74,75.01,75.6,268208,0.0,1.0
2023-01-12,80.12,80.85,77.735,78.6,341424,80.12,80.85,77.735,78.6,341424,0.0,1.0
2023-01-13,79.36,80.26,78.1,78.94,417793,79.36,80.26,78.1,78.94,417793,0.0,1.0
2023-01-17,82.55,82.95,79.235,79.31,418683,82.55,82.95,79.235,79.31,418683,0.0,1.0
2023-01-18,83.7,85.84,82.011,83.73,611360,83.7,85.84,82.011,83.73,611360,0.0,1.0
2023-01-19,82.71,84.1837,80.51,83.21,415013,82.71,84.1837,80.51,83.21,415013,0.0,1.0
2023-01-20,84.58,85.17,82.1301,83.7,249781,84.58,85.17,82.1301,83.7,249781,0.0,1.0
2023-01-23,86.38,86.87,83.71,84.85,179653,86.38,86.87,83.71,84.85,179653,0.0,1.0
2023-01-24,85.32,87.14,84.39,86.0,151204,85.32,87.14,84.39,86.0,151204,0.0,1.0
2023-01-25,85.82,87.03,82.73,84.26,243471,85.82,87.03,82.73,84.26,243471,0.0,1.0
2023-01-26,87.46,88.35,86.41,87.54,301133,87.46,88.35,86.41,87.54,301133,0.0,1.0
2023-01-27,93.03,94.08,86.58,88.32,541560,93.03,94.08,86.58,88.32,541560,0.0,1.0
2023-01-30,91.76,94.18,91.01,91.69,375424,91.76,94.18,91.01,91.69,375424,0.0,1.0
2023-01-31,95.49,96.29,92.37,92.37,306936,95.49,96.29,92.37,92.37,306936,0.0,1.0
2023-02-01,97.42,98.15,93.52,95.65,329888,97.42,98.15,93.52,95.65,329888,0.0,1.0
2023-02-02,105.3,105.46,99.2,99.29,749456,105.3,105.46,99.2,99.29,749456,0.0,1.0
2023-02-03,99.89,104.55,96.96,98.06,1309222,99.89,104.55,96.96,98.06,1309222,0.0,1.0
2023-02-06,99.1,101.08,98.21,99.13,298578,99.1,101.08,98.21,99.13,298578,0.0,1.0
2023-02-07,95.12,98.695,93.02,98.32,898510,95.12,98.695,93.02,98.32,898510,0.0,1.0
2023-02-08,94.82,96.2,93.72,95.25,302275,94.82,96.2,93.72,95.25,302275,0.0,1.0
2023-02-09,95.01,96.4788,94.455,96.19,308890,95.01,96.4788,94.455,96.19,308890,0.0,1.0
2023-02-10,91.61,93.38,90.1901,93.38,509849,91.61,93.38,90.1901,93.38,509849,0.0,1.0
2023-02-13,93.33,94.31,91.275,92.29,234920,93.33,94.31,91.275,92.29,234920,0.0,1.0
2023-02-14,94.19,95.695,92.29,92.3,281498,94.19,95.695,92.29,92.3,281498,0.0,1.0
2023-02-15,97.62,97.92,93.51,94.18,366627,97.62,97.92,93.51,94.18,366627,0.0,1.0
2023-02-16,94.1,97.29,94.051,95.91,264993,94.1,97.29,94.051,95.91,264993,0.0,1.0
2023-02-17,91.34,94.0,90.78,94.0,514001,91.34,94.0,90.78,94.0,514001,0.0,1.0
2023-02-21,90.88,91.5,89.54,90.0,221445,90.88,91.5,89.54,90.0,221445,0.0,1.0
2023-02-22,90.04,91.66,88.52,91.52,277840,90.04,91.66,88.52,91.52,277840,0.0,1.0
2023-02-23,89.68,90.99,87.73,90.48,223414,89.68,90.99,87.73,90.48,223414,0.0,1.0
2023-02-24,87.16,88.11,86.355,87.76,461401,87.16,88.11,86.355,87.76,461401,0.0,1.0
2023-02-27,89.0,90.69,87.565,87.75,631651,89.0,90.69,87.565,87.75,631651,0.0,1.0
2023-02-28,90.79,94.4,88.37,88.54,1176940,90.79,94.4,88.37,88.54,1176940,0.0,1.0
2023-03-01,110.98,111.41,101.27,103.11,2080648,110.98,111.41,101.27,103.11,2080648,0.0,1.0
2023-03-02,119.88,121.33,109.87,110.34,1450504,119.88,121.33,109.87,110.34,1450504,0.0,1.0
2023-03-03,119.27,120.3788,111.01,116.12,1877568,119.27,120.3788,111.01,116.12,1877568,0.0,1.0
2023-03-06,127.35,127.52,119.61,119.78,1114905,127.35,127.52,119.61,119.78,1114905,0.0,1.0
2023-03-07,123.74,130.495,121.14,127.99,1730489,123.74,130.495,121.14,127.99,1730489,0.0,1.0
2023-03-08,126.5,127.13,122.51,123.45,502354,126.5,127.13,122.51,123.45,502354,0.0,1.0
2023-03-09,121.41,126.7499,120.88,125.8,458538,121.41,126.7499,120.88,125.8,458538,0.0,1.0
2023-03-10,117.78,122.455,116.5235,120.94,527433,117.78,122.455,116.5235,120.94,527433,0.0,1.0
2023-03-13,122.77,124.26,114.1101,116.83,830581,122.77,124.26,114.1101,116.83,830581,0.0,1.0
2023-03-14,123.72,125.0,118.935,124.44,924706,123.72,125.0,118.935,124.44,924706,0.0,1.0
2023-03-15,122.91,124.0,119.07,121.56,1535705,122.91,124.0,119.07,121.56,1535705,0.0,1.0
2023-03-16,127.37,127.8,122.11,122.91,669671,127.37,127.8,122.11,122.91,669671,0.0,1.0
2023-03-17,126.32,128.9222,125.1,127.43,643946,126.32,128.9222,125.1,127.43,643946,0.0,1.0
2023-03-20,129.42,129.86,122.8731,125.07,481442,129.42,129.86,122.8731,125.07,481442,0.0,1.0
2023-03-21,132.125,135.7671,129.01,130.2,715263,132.125,135.7671,129.01,130.2,715263,0.0,1.0
2023-03-22,136.12,137.47,130.9,131.97,656200,136.12,137.47,130.9,131.97,656200,0.0,1.0
2023-03-23,135.13,139.48,133.02,138.11,835280,135.13,139.48,133.02,138.11,835280,0.0,1.0
2023-03-24,136.51,139.145,134.37,135.6,472611,136.51,139.145,134.37,135.6,472611,0.0,1.0
2023-03-27,136.6,138.0,133.65,136.73,434616,136.6,138.0,133.65,136.73,434616,0.0,1.0
2023-03-28,136.9,139.22,135.645,137.32,698070,136.9,139.22,135.645,137.32,698070,0.0,1.0
2023-03-29,136.99,138.92,135.87,137.44,444183,136.99,138.92,135.87,137.44,444183,0.0,1.0
2023-03-30,136.01,138.48,135.87,137.24,539041,136.01,138.48,135.87,137.24,539041,0.0,1.0
2023-03-31,142.59,146.4013,136.28,137.0,975067,142.59,146.4013,136.28,137.0,975067,0.0,1.0
2023-04-03,143.08,143.815,139.55,142.05,379885,143.08,143.815,139.55,142.05,379885,0.0,1.0
2023-04-04,139.7,144.91,138.58,144.5,584163,139.7,144.91,138.58,144.5,584163,0.0,1.0
2023-04-05,136.63,139.745,134.24,139.07,435614,136.63,139.745,134.24,139.07,435614,0.0,1.0
2023-04-06,136.73,138.48,132.53,136.63,504047,136.73,138.48,132.53,136.63,504047,0.0,1.0
2023-04-10,134.7,136.18,134.0,134.71,489104,134.7,136.18,134.0,134.71,489104,0.0,1.0
2023-04-11,135.26,136.96,134.08,135.02,547788,135.26,136.96,134.08,135.02,547788,0.0,1.0
2023-04-12,135.01,138.0,134.345,137.36,375321,135.01,138.0,134.345,137.36,375321,0.0,1.0
2023-04-13,136.08,138.3699,135.65,137.09,481274,136.08,138.3699,135.65,137.09,481274,0.0,1.0
2023-04-14,134.9,137.8,133.975,136.04,533094,134.9,137.8,133.975,136.04,533094,0.0,1.0
2023-04-17,135.31,136.0771,129.96,134.72,516063,135.31,136.0771,129.96,134.72,516063,0.0,1.0
2023-04-18,139.13,139.17,135.62,137.52,407732,139.13,139.17,135.62,137.52,407732,0.0,1.0
2023-04-19,141.88,142.0,138.23,138.23,420014,141.88,142.0,138.23,138.23,420014,0.0,1.0
2023-04-20,138.24,142.4,137.461,141.0,273697,138.24,142.4,137.461,141.0,273697,0.0,1.0
2023-04-21,140.82,142.45,137.14,137.87,360955,140.82,142.45,137.14,137.87,360955,0.0,1.0
2023-04-24,141.04,144.0,139.95,140.53,390460,141.04,144.0,139.95,140.53,390460,0.0,1.0
2023-04-25,140.0,140.41,136.46,139.13,480669,140.0,140.41,136.46,139.13,480669,0.0,1.0
2023-04-26,136.6,141.35,136.37,140.93,283009,136.6,141.35,136.37,140.93,283009,0.0,1.0
2023-04-27,134.7,138.655,134.235,137.92,370177,134.7,138.655,134.235,137.92,370177,0.0,1.0
2023-04-28,136.16,137.62,131.28,133.31,284123,136.16,137.62,131.28,133.31,284123,0.0,1.0
2023-05-01,139.39,139.605,135.37,135.87,369956,139.39,139.605,135.37,135.87,369956,0.0,1.0
2023-05-02,125.17,137.61,122.31,137.61,1603145,125.17,137.61,122.31,137.61,1603145,0.0,1.0
2023-05-03,120.61,125.325,119.24,124.85,968367,120.61,125.325,119.24,124.85,968367,0.0,1.0
2023-05-04,119.66,121.1,116.82,120.59,753525,119.66,121.1,116.82,120.59,753525,0.0,1.0
2023-05-05,123.56,125.86,121.43,121.43,669481,123.56,125.86,121.43,121.43,669481,0.0,1.0
2023-05-08,131.83,134.025,122.52,123.0,863329,131.83,134.025,122.52,123.0,863329,0.0,1.0
2023-05-09,134.3,137.96,131.5,131.5,1014369,134.3,137.96,131.5,131.5,1014369,0.0,1.0
2023-05-10,147.7,149.98,136.45,144.0,1770868,147.7,149.98,136.45,144.0,1770868,0.0,1.0
2023-05-11,145.32,150.0,140.51,148.32,890186,145.32,150.0,140.51,148.32,890186,0.0,1.0
2023-05-12,141.45,145.0,139.5,145.0,948608,141.45,145.0,139.5,145.0,948608,0.0,1.0
2023-05-15,143.09,143.09,138.115,141.67,730508,143.09,143.09,138.115,141.67,730508,0.0,1.0
2023-05-16,143.59,144.1257,140.0,143.09,611432,143.59,144.1257,140.0,143.09,611432,0.0,1.0
2023-05-17,142.32,145.6699,140.92,143.06,678187,142.32,145.6699,140.92,143.06,678187,0.0,1.0
2023-05-18,151.86,151.87,142.35,142.35,1057526,151.86,151.87,142.35,142.35,1057526,0.0,1.0
2023-05-19,150.35,152.68,147.2701,152.67,813574,150.35,152.68,147.2701,152.67,813574,0.0,1.0
2023-05-22,155.79,156.11,150.86,151.27,682654,155.79,156.11,150.86,151.27,682654,0.0,1.0
2023-05-23,149.27,157.42,149.12,154.96,568503,149.27,157.42,149.12,154.96,568503,0.0,1.0
2023-05-24,147.51,148.57,146.0,147.94,543587,147.51,148.57,146.0,147.94,543587,0.0,1.0
2023-05-25,143.02,151.1549,142.38,150.27,563815,143.02,151.1549,142.38,150.27,563815,0.0,1.0
2023-05-26,149.14,151.9741,142.37,143.69,507246,149.14,151.9741,142.37,143.69,507246,0.0,1.0
2023-05-30,150.06,155.7,148.28,152.81,530679,150.06,155.7,148.28,152.81,530679,0.0,1.0
2023-05-31,149.57,153.04,147.58,149.46,692990,149.57,153.04,147.58,149.46,692990,0.0,1.0
2023-06-01,154.14,156.55,148.275,148.62,506734,154.14,156.55,148.275,148.62,506734,0.0,1.0
2023-06-02,155.94,156.28,149.31,155.02,461716,155.94,156.28,149.31,155.02,461716,0.0,1.0
2023-06-05,161.62,161.89,154.56,154.56,598791,161.62,161.89,154.56,154.56,598791,0.0,1.0
2023-06-06,167.05,168.395,161.2,161.2,824819,167.05,168.395,161.2,161.2,824819,0.0,1.0
2023-06-07,152.39,167.0,151.47,163.82,977837,152.39,167.0,151.47,163.82,977837,0.0,1.0
2023-06-08,157.34,159.55,152.43,152.45,644761,157.34,159.55,152.43,152.45,644761,0.0,1.0
2023-06-09,155.82,161.2,155.0,157.35,316792,155.82,161.2,155.0,157.35,316792,0.0,1.0
2023-06-12,157.81,158.23,152.87,156.55,802382,157.81,158.23,152.87,156.55,802382,0.0,1.0
2023-06-13,159.5,161.535,158.0,159.89,451156,159.5,161.535,158.0,159.89,451156,0.0,1.0
2023-06-14,154.84,158.5,150.0,157.94,670450,154.84,158.5,150.0,157.94,670450,0.0,1.0
2023-06-15,157.43,158.98,152.26,152.89,576580,157.43,158.98,152.26,152.89,576580,0.0,1.0
2023-06-16,152.79,158.57,150.7,157.9,741256,152.79,158.57,150.7,157.9,741256,0.0,1.0
2023-06-20,150.2,156.3,149.14,152.79,548291,150.2,156.3,149.14,152.79,548291,0.0,1.0
2023-06-21,142.3,149.76,140.06,148.52,728843,142.3,149.76,140.06,148.52,728843,0.0,1.0
2023-06-22,143.0,143.995,139.27,141.17,515605,143.0,143.995,139.27,141.17,515605,0.0,1.0
2023-06-23,140.03,142.1933,137.848,140.59,1278646,140.03,142.1933,137.848,140.59,1278646,0.0,1.0
2023-06-26,136.26,142.74,136.08,138.23,393435,136.26,142.74,136.08,138.23,393435,0.0,1.0
2023-06-27,140.53,141.97,136.9,138.37,341029,140.53,141.97,136.9,138.37,341029,0.0,1.0
2023-06-28,143.34,146.03,139.36,140.0,422706,143.34,146.03,139.36,140.0,422706,0.0,1.0
2023-06-29,138.58,145.2,136.94,143.39,442890,138.58,145.2,136.94,143.39,442890,0.0,1.0
2023-06-30,142.94,146.445,139.975,140.12,492497,142.94,146.445,139.975,140.12,492497,0.0,1.0
2023-07-03,142.36,143.47,140.13,142.7,302214,142.36,143.47,140.13,142.7,302214,0.0,1.0
2023-07-05,141.29,142.05,138.09,142.05,375730,141.29,142.05,138.09,142.05,375730,0.0,1.0
2023-07-06,133.58,140.21,132.44,140.21,565479,133.58,140.21,132.44,140.21,565479,0.0,1.0
2023-07-07,135.25,138.25,134.5,134.5,271383,135.25,138.25,134.5,134.5,271383,0.0,1.0
2023-07-10,138.91,140.52,133.32,134.33,409608,138.91,140.52,133.32,134.33,409608,0.0,1.0
2023-07-11,149.5,149.9,139.04,139.1,653779,149.5,149.9,139.04,139.1,653779,0.0,1.0
2023-07-12,154.19,161.09,151.78,151.78,1010060,154.19,161.09,151.78,151.78,1010060,0.0,1.0
2023-07-13,153.89,157.0,152.13,156.08,470575,153.89,157.0,152.13,156.08,470575,0.0,1.0
2023-07-14,149.51,154.62,147.74,154.62,615133,149.51,154.62,147.74,154.62,615133,0.0,1.0
2023-07-17,158.48,159.04,148.875,150.0,389848,158.48,159.04,148.875,150.0,389848,0.0,1.0
2023-07-18,158.65,159.86,154.0001,158.5,514664,158.65,159.86,154.0001,158.5,514664,0.0,1.0
2023-07-19,160.44,162.2,154.87,160.4,587120,160.44,162.2,154.87,160.4,587120,0.0,1.0
2023-07-20,146.09,159.72,144.35,157.49,648886,146.09,159.72,144.35,157.49,648886,0.0,1.0
2023-07-21,149.5,151.4,144.91,148.34,634588,149.5,151.4,144.91,148.34,634588,0.0,1.0
2023-07-24,147.68,151.13,144.63,149.0,413831,147.68,151.13,144.63,149.0,413831,0.0,1.0
2023-07-25,148.53,150.3967,147.01,147.23,189564,148.53,150.3967,147.01,147.23,189564,0.0,1.0
2023-07-26,148.21,150.42,146.37,147.52,248833,148.21,150.42,146.37,147.52,248833,0.0,1.0
2023-07-27,145.53,155.99,144.95,151.13,934436,145.53,155.99,144.95,151.13,934436,0.0,1.0
2023-07-28,150.96,152.65,148.88,148.9,376053,150.96,152.65,148.88,148.9,376053,0.0,1.0
2023-07-31,155.19,156.1899,151.93,151.93,381461,155.19,156.1899,151.93,151.93,381461,0.0,1.0
2023-08-01,152.28,153.71,149.33,153.39,246542,152.28,153.71,149.33,153.39,246542,0.0,1.0
2023-08-02,144.15,150.12,139.765,149.16,561425,144.15,150.12,139.765,149.16,561425,0.0,1.0
2023-08-03,141.24,145.0,140.31,142.0,344490,141.24,145.0,140.31,142.0,344490,0.0,1.0
2023-08-04,137.36,143.08,137.01,141.47,625541,137.36,143.08,137.01,141.47,625541,0.0,1.0
2023-08-07,140.14,140.93,135.28,137.5,624591,140.14,140.93,135.28,137.5,624591,0.0,1.0
2023-08-08,136.0,139.255,130.43,139.1,1150776,136.0,139.255,130.43,139.1,1150776,0.0,1.0
2023-08-09,144.91,153.42,141.51,144.23,1273157,144.91,153.42,141.51,144.23,1273157,0.0,1.0
2023-08-10,140.98,147.24,139.0,146.5,526982,140.98,147.24,139.0,146.5,526982,0.0,1.0
2023-08-11,138.81,140.93,137.28,138.25,334383,138.81,140.93,137.28,138.25,334383,0.0,1.0
2023-08-14,137.45,138.98,136.0,137.36,370932,137.45,138.98,136.0,137.36,370932,0.0,1.0
2023-08-15,130.59,137.105,130.43,135.76,565696,130.59,137.105,130.43,135.76,565696,0.0,1.0
2023-08-16,130.24,131.3315,129.0055,130.45,315229,130.24,131.3315,129.0055,130.45,315229,0.0,1.0
2023-08-17,126.61,130.9899,125.48,130.71,426934,126.61,130.9899,125.48,130.71,426934,0.0,1.0
2023-08-18,123.9,126.89,121.89,123.49,573180,123.9,126.89,121.89,123.49,573180,0.0,1.0
2023-08-21,126.89,128.35,124.01,124.62,413294,126.89,128.35,124.01,124.62,413294,0.0,1.0
2023-08-22,129.99,130.65,126.14,128.8,325264,129.99,130.65,126.14,128.8,325264,0.0,1.0
2023-08-23,135.89,136.71,129.41,130.55,458767,135.89,136.71,129.41,130.55,458767,0.0,1.0
2023-08-24,131.3,137.4599,130.9,137.45,276491,131.3,137.4599,130.9,137.45,276491,0.0,1.0
2023-08-25,135.07,135.33,131.09,131.09,270641,135.07,135.33,131.09,131.09,270641,0.0,1.0
2023-08-28,134.48,138.61,133.87,135.01,430386,134.48,138.61,133.87,135.01,430386,0.0,1.0
2023-08-29,144.63,145.25,133.21,133.21,666253,144.63,145.25,133.21,133.21,666253,0.0,1.0
2023-08-30,147.24,148.92,143.74,144.24,599316,147.24,148.92,143.74,144.24,599316,0.0,1.0
2023-08-31,147.16,148.74,145.105,147.04,423245,147.16,148.74,145.105,147.04,423245,0.0,1.0
2023-09-01,148.92,152.47,145.25,149.0,791101,148.92,152.47,145.25,149.0,791101,0.0,1.0
2023-09-05,153.94,155.54,148.19,148.69,483495,153.94,155.54,148.19,148.69,483495,0.0,1.0
2023-09-06,155.01,157.76,152.43,153.79,323049,155.01,157.76,152.43,153.79,323049,0.0,1.0
2023-09-07,156.22,157.39,148.08,151.12,275008,156.22,157.39,148.08,151.12,275008,0.0,1.0
2023-09-08,156.51,160.9,155.24,155.24,372020,156.51,160.9,155.24,155.24,372020,0.0,1.0
2023-09-11,161.38,163.49,156.56,158.98,431216,161.38,163.49,156.56,158.98,431216,0.0,1.0
2023-09-12,160.15,162.02,159.01,159.2,363163,160.15,162.02,159.01,159.2,363163,0.0,1.0
2023-09-13,160.64,163.5,159.535,160.5,459286,160.64,163.5,159.535,160.5,459286,0.0,1.0
2023-09-14,158.01,163.03,158.01,161.59,270648,158.01,163.03,158.01,161.59,270648,0.0,1.0
2023-09-15,159.53,160.54,157.48,158.1,1201327,159.53,160.54,157.48,158.1,1201327,0.0,1.0
2023-09-18,164.87,167.35,156.03,157.19,890896,164.87,167.35,156.03,157.19,890896,0.0,1.0
2023-09-19,162.35,166.5651,160.59,164.34,475452,162.35,166.5651,160.59,164.34,475452,0.0,1.0
2023-09-20,156.85,164.43,156.68,163.55,389328,156.85,164.43,156.68,163.55,389328,0.0,1.0
2023-09-21,152.37,153.9999,147.0001,153.41,559260,152.37,153.9999,147.0001,153.41,559260,0.0,1.0
2023-09-22,152.67,157.24,151.955,154.23,339083,152.67,157.24,151.955,154.23,339083,0.0,1.0
2023-09-25,153.06,154.88,150.0012,150.78,285114,153.06,154.88,150.0012,150.78,285114,0.0,1.0
2023-09-26,149.42,154.36,148.12,150.93,313253,149.42,154.36,148.12,150.93,313253,0.0,1.0
2023-09-27,154.24,154.5,149.99,151.11,271619,154.24,154.5,149.99,151.11,271619,0.0,1.0
2023-09-28,159.14,161.41,155.715,158.58,500227,159.14,161.41,155.715,158.58,500227,0.0,1.0
2023-09-29,165.87,174.7,162.19,162.49,823638,165.87,174.7,162.19,162.49,823638,0.0,1.0
2023-10-02,165.95,168.39,163.0,166.0,745443,165.95,168.39,163.0,166.0,745443,0.0,1.0
2023-10-03,158.42,165.685,157.33,163.16,610662,158.42,165.685,157.33,163.16,610662,0.0,1.0
2023-10-04,163.13,164.0299,157.81,160.25,441983,163.13,164.0299,157.81,160.25,441983,0.0,1.0
2023-10-05,163.87,164.25,159.18,162.91,384480,163.87,164.25,159.18,162.91,384480,0.0,1.0
2023-10-06,164.24,166.25,160.77,161.54,596029,164.24,166.25,160.77,161.54,596029,0.0,1.0
2023-10-09,174.24,174.54,162.44,162.44,869614,174.24,174.54,162.44,162.44,869614,0.0,1.0
2023-10-10,175.59,179.02,173.03,175.0,436750,175.59,179.02,173.03,175.0,436750,0.0,1.0
2023-10-11,173.0,179.84,171.5966,178.0,500877,173.0,179.84,171.5966,178.0,500877,0.0,1.0
2023-10-12,175.12,177.5,170.18,174.58,468241,175.12,177.5,170.18,174.58,468241,0.0,1.0
2023-10-13,160.1,174.935,159.75,174.86,736884,160.1,174.935,159.75,174.86,736884,0.0,1.0
2023-10-16,167.2,167.6,160.65,161.64,560834,167.2,167.6,160.65,161.64,560834,0.0,1.0
2023-10-17,170.8,172.89,165.2168,166.48,480902,170.8,172.89,165.2168,166.48,480902,0.0,1.0
2023-10-18,166.4,171.39,164.3308,169.64,273496,166.4,171.39,164.3308,169.64,273496,0.0,1.0
2023-10-19,152.96,168.89,149.2806,167.0,1557650,152.96,168.89,149.2806,167.0,1557650,0.0,1.0
2023-10-20,153.63,153.83,148.14,151.63,939011,153.63,153.83,148.14,151.63,939011,0.0,1.0
2023-10-23,159.16,162.97,150.5,150.5,662936,159.16,162.97,150.5,150.5,662936,0.0,1.0
2023-10-24,160.77,163.25,157.8,159.98,499178,160.77,163.25,157.8,159.98,499178,0.0,1.0
2023-10-25,151.85,161.34,151.34,159.89,550140,151.85,161.34,151.34,159.89,550140,0.0,1.0
2023-10-26,142.04,151.7,140.16,150.0,1138470,142.04,151.7,140.16,150.0,1138470,0.0,1.0
2023-10-27,143.57,148.02,141.75,144.53,568103,143.57,148.02,141.75,144.53,568103,0.0,1.0
2023-10-30,143.36,146.3515,141.13,145.45,463104,143.36,146.3515,141.13,145.45,463104,0.0,1.0
2023-10-31,146.05,146.725,141.5,144.0,515721,146.05,146.725,141.5,144.0,515721,0.0,1.0
2023-11-01,148.62,149.0,144.16,147.67,348666,148.62,149.0,144.16,147.67,348666,0.0,1.0
2023-11-02,150.1,154.95,149.1625,153.99,504389,150.1,154.95,149.1625,153.99,504389,0.0,1.0
2023-11-03,159.33,163.17,152.0,152.0,744085,159.33,163.17,152.0,152.0,744085,0.0,1.0
2023-11-06,157.34,161.89,151.1072,160.81,667468,157.34,161.89,151.1072,160.81,667468,0.0,1.0
2023-11-07,164.53,166.86,157.5,157.5,885953,164.53,166.86,157.5,157.5,885953,0.0,1.0
2023-11-08,167.27,167.5,162.1,166.25,1165330,167.27,167.5,162.1,166.25,1165330,0.0,1.0
2023-11-09,203.02,203.51,184.0,185.0,3446390,203.02,203.51,184.0,185.0,3446390,0.0,1.0
2023-11-10,211.53,217.16,198.2201,203.45,1773118,211.53,217.16,198.2201,203.45,1773118,0.0,1.0
2023-11-13,213.32,214.72,202.6,207.07,1367039,213.32,214.72,202.6,207.07,1367039,0.0,1.0
2023-11-14,219.31,223.0,212.59,218.0,1023760,219.31,223.0,212.59,218.0,1023760,0.0,1.0
2023-11-15,205.06,219.98,204.09,219.64,1423945,205.06,219.98,204.09,219.64,1423945,0.0,1.0
2023-11-16,207.94,209.18,199.07,204.25,792728,207.94,209.18,199.07,204.25,792728,0.0,1.0
2023-11-17,211.65,214.2,205.0,208.43,774170,211.65,214.2,205.0,208.43,774170,0.0,1.0
2023-11-20,216.41,219.32,210.93,210.93,600759,216.41,219.32,210.93,210.93,600759,0.0,1.0
2023-11-21,214.93,217.88,210.02,214.0,452290,214.93,217.88,210.02,214.0,452290,0.0,1.0
2023-11-22,218.57,219.965,212.5,216.99,988773,218.57,219.965,212.5,216.99,988773,0.0,1.0
2023-11-24,221.46,222.49,217.16,217.16,270580,221.46,222.49,217.16,217.16,270580,0.0,1.0
2023-11-27,221.74,226.7948,220.55,220.78,677143,221.74,226.7948,220.55,220.78,677143,0.0,1.0
2023-11-28,221.24,222.58,217.69,220.48,421632,221.24,222.58,217.69,220.48,421632,0.0,1.0
2023-11-29,219.51,226.0,216.55,222.34,463304,219.51,226.0,216.55,222.34,463304,0.0,1.0
2023-11-30,212.29,221.39,208.727,220.05,888801,212.29,221.39,208.727,220.05,888801,0.0,1.0
2023-12-01,213.3,215.52,206.6286,212.5,692019,213.3,215.52,206.6286,212.5,692019,0.0,1.0
2023-12-04,216.98,220.985,208.89,212.68,661761,216.98,220.985,208.89,212.68,661761,0.0,1.0
2023-12-05,219.31,220.7,211.01,215.1,333280,219.31,220.7,211.01,215.1,333280,0.0,1.0
2023-12-06,212.85,225.0,211.5,221.92,580435,212.85,225.0,211.5,221.92,580435,0.0,1.0
2023-12-07,211.42,214.67,209.343,214.67,451424,211.42,214.67,209.343,214.67,451424,0.0,1.0
2023-12-08,214.75,219.0,208.02,209.0,433448,214.75,219.0,208.02,209.0,433448,0.0,1.0
2023-12-11,216.13,219.76,210.5,214.65,685977,216.13,219.76,210.5,214.65,685977,0.0,1.0
2023-12-12,226.28,231.0,215.31,216.73,1470956,226.28,231.0,215.31,216.73,1470956,0.0,1.0
2023-12-13,233.07,234.7,225.33,227.5,914079,233.07,234.7,225.33,227.5,914079,0.0,1.0
2023-12-14,234.69,239.75,227.62,234.55,940651,234.69,239.75,227.62,234.55,940651,0.0,1.0
2023-12-15,231.49,237.61,228.89,236.3,855141,231.49,237.61,228.89,236.3,855141,0.0,1.0
2023-12-18,240.2,241.75,229.16,231.27,615177,240.2,241.75,229.16,231.27,615177,0.0,1.0
2023-12-19,241.21,245.8699,240.58,243.92,588732,241.21,245.8699,240.58,243.92,588732,0.0,1.0
2023-12-20,234.75,241.11,233.26,239.69,542740,234.75,241.11,233.26,239.69,542740,0.0,1.0
2023-12-21,238.58,241.925,234.72,239.47,377248,238.58,241.925,234.72,239.47,377248,0.0,1.0
2023-12-22,238.25,239.06,234.99,239.06,263920,238.25,239.06,234.99,239.06,263920,0.0,1.0
2023-12-26,233.67,244.47,228.3801,239.28,396300,233.67,244.47,228.3801,239.28,396300,0.0,1.0
2023-12-27,236.31,239.04,234.48,235.31,236664,236.31,239.04,234.48,235.31,236664,0.0,1.0
2023-12-28,233.09,237.0,232.69,236.28,237562,233.09,237.0,232.69,236.28,237562,0.0,1.0
2023-12-29,226.85,236.0,225.39,233.1,424899,226.85,236.0,225.39,233.1,424899,0.0,1.0
2024-01-02,214.35,226.19,209.52,224.65,955656,214.35,226.19,209.52,224.65,955656,0.0,1.0
2024-01-03,206.26,211.71,203.92,210.85,685584,206.26,211.71,203.92,210.85,685584,0.0,1.0
2024-01-04,205.68,211.01,204.03,206.12,544608,205.68,211.01,204.03,206.12,544608,0.0,1.0
2024-01-05,204.135,211.02,203.38,204.01,537082,204.135,211.02,203.38,204.01,537082,0.0,1.0
2024-01-08,210.4,215.16,203.99,204.0,837176,210.4,215.16,203.99,204.0,837176,0.0,1.0
2024-01-09,210.69,214.54,207.3044,208.28,386121,210.69,214.54,207.3044,208.28,386121,0.0,1.0
2024-01-10,215.73,218.99,210.1,212.49,504861,215.73,218.99,210.1,212.49,504861,0.0,1.0
2024-01-11,214.69,218.6982,209.19,216.2,399880,214.69,218.6982,209.19,216.2,399880,0.0,1.0
2024-01-12,212.01,216.49,210.0017,214.63,437673,212.01,216.49,210.0017,214.63,437673,0.0,1.0
2024-01-16,210.37,214.38,209.51,210.49,422077,210.37,214.38,209.51,210.49,422077,0.0,1.0
2024-01-17,201.58,206.69,188.01,206.41,1059835,201.58,206.69,188.01,206.41,1059835,0.0,1.0
2024-01-18,199.81,207.1896,196.01,205.2,652008,199.81,207.1896,196.01,205.2,652008,0.0,1.0
2024-01-19,194.6,194.67,182.7001,191.61,1174821,194.6,194.67,182.7001,191.61,1174821,0.0,1.0
2024-01-22,196.64,203.51,192.33,199.8,626708,196.64,203.51,192.33,199.8,626708,0.0,1.0
2024-01-23,192.55,199.0,190.1,199.0,439394,192.55,199.0,190.1,199.0,439394,0.0,1.0
2024-01-24,190.57,196.67,189.62,196.0,399273,190.57,196.67,189.62,196.0,399273,0.0,1.0
2024-01-25,191.97,193.0,187.23,193.0,508678,191.97,193.0,187.23,193.0,508678,0.0,1.0
2024-01-26,192.89,194.4,191.24,192.73,375742,192.89,194.4,191.24,192.73,375742,0.0,1.0
2024-01-29,192.77,194.73,190.24,192.76,622347,192.77,194.73,190.24,192.76,622347,0.0,1.0
2024-01-30,187.18,193.9699,184.375,192.0,516324,187.18,193.9699,184.375,192.0,516324,0.0,1.0
2024-01-31,178.89,186.18,178.71,184.96,600001,178.89,186.18,178.71,184.96,600001,0.0,1.0
2024-02-01,181.44,182.08,174.71,182.0,634033,181.44,182.08,174.71,182.0,634033,0.0,1.0
2024-02-02,178.89,183.63,178.14,178.86,415371,178.89,183.63,178.14,178.86,415371,0.0,1.0
2024-02-05,178.25,180.2,175.4805,179.0,520107,178.25,180.2,175.4805,179.0,520107,0.0,1.0
2024-02-06,178.99,185.77,178.18,179.0,433324,178.99,185.77,178.18,179.0,433324,0.0,1.0
2024-02-07,182.47,182.59,175.65,178.26,421556,182.47,182.59,175.65,178.26,421556,0.0,1.0
2024-02-08,185.26,187.97,182.54,184.12,460859,185.26,187.97,182.54,184.12,460859,0.0,1.0
2024-02-09,191.74,194.47,185.355,185.96,762285,191.74,194.47,185.355,185.96,762285,0.0,1.0
2024-02-12,189.34,197.56,188.83,193.13,591121,189.34,197.56,188.83,193.13,591121,0.0,1.0
2024-02-13,183.13,187.805,178.449,182.14,583045,183.13,187.805,178.449,182.14,583045,0.0,1.0
2024-02-14,189.56,191.27,184.0,186.26,500016,189.56,191.27,184.0,186.26,500016,0.0,1.0
2024-02-15,188.43,190.805,183.6,189.69,481212,188.43,190.805,183.6,189.69,481212,0.0,1.0
2024-02-16,184.9,187.0,182.475,187.0,387175,184.9,187.0,182.475,187.0,387175,0.0,1.0
2024-02-20,180.03,183.0,176.65,182.15,534756,180.03,183.0,176.65,182.15,534756,0.0,1.0
2024-02-21,174.26,178.24,171.64,176.59,406586,174.26,178.24,171.64,176.59,406586,0.0,1.0
2024-02-22,177.03,179.76,175.0,178.86,604717,177.03,179.76,175.0,178.86,604717,0.0,1.0
2024-02-23,177.13,180.76,176.26,177.56,392637,177.13,180.76,176.26,177.56,392637,0.0,1.0
2024-02-26,183.74,186.21,177.25,179.9,751001,183.74,186.21,177.25,179.9,751001,0.0,1.0
2024-02-27,194.57,198.075,187.5,188.0,1259785,194.57,198.075,187.5,188.0,1259785,0.0,1.0
2024-02-28,195.51,197.81,188.985,194.54,1509954,195.51,197.81,188.985,194.54,1509954,0.0,1.0
2024-02-29,239.0,240.77,221.95,240.61,3467533,239.0,240.77,221.95,240.61,3467533,0.0,1.0
2024-03-01,236.49,241.86,230.2,238.58,1330701,236.49,241.86,230.2,238.58,1330701,0.0,1.0
2024-03-04,224.77,238.03,223.0,238.0,1205126,224.77,238.03,223.0,238.0,1205126,0.0,1.0
2024-03-05,211.01,221.3,199.36,221.3,1278915,211.01,221.3,199.36,221.3,1278915,0.0,1.0
2024-03-06,212.26,217.74,207.1101,215.07,669326,212.26,217.74,207.1101,215.07,669326,0.0,1.0
2024-03-07,211.87,215.0,208.97,213.54,584559,211.87,215.0,208.97,213.54,584559,0.0,1.0
2024-03-08,213.53,216.53,208.18,212.59,609675,213.53,216.53,208.18,212.59,609675,0.0,1.0
2024-03-11,222.64,225.96,215.91,218.88,678205,222.64,225.96,215.91,218.88,678205,0.0,1.0
2024-03-12,229.64,231.89,224.0,224.66,509480,229.64,231.89,224.0,224.66,509480,0.0,1.0
2024-03-13,225.57,230.08,223.13,227.59,609999,225.57,230.08,223.13,227.59,609999,0.0,1.0
2024-03-14,228.24,229.39,221.3806,226.7,556279,228.24,229.39,221.3806,226.7,556279,0.0,1.0
2024-03-15,216.34,228.24,215.0001,227.24,653445,216.34,228.24,215.0001,227.24,653445,0.0,1.0
2024-03-18,216.53,220.76,213.605,219.07,347489,216.53,220.76,213.605,219.07,347489,0.0,1.0
2024-03-19,227.18,227.59,212.02,216.2,463092,227.18,227.59,212.02,216.2,463092,0.0,1.0
2024-03-20,234.0,239.96,227.055,227.43,621181,234.0,239.96,227.055,227.43,621181,0.0,1.0
2024-03-21,235.62,245.585,235.39,237.4,972888,235.62,245.585,235.39,237.4,972888,0.0,1.0
2024-03-22,232.09,236.0,226.0766,234.52,323684,232.09,236.0,226.0766,234.52,323684,0.0,1.0
2024-03-25,226.5,231.84,226.325,229.38,320962,226.5,231.84,226.325,229.38,320962,0.0,1.0
2024-03-26,223.44,229.01,218.39,227.35,599394,223.44,229.01,218.39,227.35,599394,0.0,1.0
2024-03-27,222.55,226.63,215.675,225.83,390723,222.55,226.63,215.675,225.83,390723,0.0,1.0
2024-03-28,220.58,225.4,217.61,221.72,566709,220.58,225.4,217.61,221.72,566709,0.0,1.0
2024-04-01,218.21,221.6299,215.5501,220.08,448995,218.21,221.6299,215.5501,220.08,448995,0.0,1.0
2024-04-02,212.5,215.16,208.5299,215.16,474520,212.5,215.16,208.5299,215.16,474520,0.0,1.0
2024-04-03,220.03,221.14,210.9,211.9,456759,220.03,221.14,210.9,211.9,456759,0.0,1.0
2024-04-04,216.18,225.87,214.5643,221.43,510286,216.18,225.87,214.5643,221.43,510286,0.0,1.0
2024-04-05,215.01,218.68,211.92,214.94,387219,215.01,218.68,211.92,214.94,387219,0.0,1.0
2024-04-08,219.06,220.65,212.7,215.35,266974,219.06,220.65,212.7,215.35,266974,0.0,1.0
2024-04-09,222.08,223.59,218.2,221.0,309292,222.08,223.59,218.2,221.0,309292,0.0,1.0
2024-04-10,217.88,221.2,216.1201,217.33,359442,217.88,221.2,216.1201,217.33,359442,0.0,1.0
2024-04-11,216.4,219.0,212.0205,218.0,315775,216.4,219.0,212.0205,218.0,315775,0.0,1.0
2024-04-12,211.04,216.385,209.3501,213.01,316493,211.04,216.385,209.3501,213.01,316493,0.0,1.0
2024-04-15,195.56,211.9,195.03,210.77,607080,195.56,211.9,195.03,210.77,607080,0.0,1.0
2024-04-16,198.17,201.7992,194.0,194.27,400547,198.17,201.7992,194.0,194.27,400547,0.0,1.0
2024-04-17,194.66,200.75,194.36,198.58,277085,194.66,200.75,194.36,198.58,277085,0.0,1.0
2024-04-18,205.06,217.79,204.94,208.88,2323160,205.06,217.79,204.94,208.88,2323160,0.0,1.0
2024-04-19,200.15,210.19,196.75,203.99,6564230,200.15,210.19,196.75,203.99,6564230,0.0,1.0
2024-04-22,205.57,207.0499,198.07,201.74,867622,205.57,207.0499,198.07,201.74,867622,0.0,1.0
2024-04-23,220.53,221.34,206.1,206.1,860780,220.53,221.34,206.1,206.1,860780,0.0,1.0
2024-04-24,216.38,229.84,215.24,223.2,877331,216.38,229.84,215.24,223.2,877331,0.0,1.0
2024-04-25,214.84,217.84,207.5301,211.65,506055,214.84,217.84,207.5301,211.65,506055,0.0,1.0
2024-04-26,222.66,227.65,218.49,218.5,639739,222.66,227.65,218.49,218.5,639739,0.0,1.0
2024-04-29,228.94,229.06,218.7401,224.0,475165,228.94,229.06,218.7401,224.0,475165,0.0,1.0
2024-04-30,225.75,234.21,224.1473,225.94,646119,225.75,234.21,224.1473,225.94,646119,0.0,1.0
2024-05-01,223.03,231.92,218.76,223.61,954956,223.03,231.92,218.76,223.61,954956,0.0,1.0
2024-05-02,228.89,230.985,218.675,226.55,589974,228.89,230.985,218.675,226.55,589974,0.0,1.0
2024-05-03,240.0,243.99,234.6,235.55,641002,240.0,243.99,234.6,235.55,641002,0.0,1.0
2024-05-06,248.2,251.3,241.1558,242.245,863806,248.2,251.3,241.1558,242.245,863806,0.0,1.0
2024-05-07,248.84,249.93,243.08,246.19,830039,248.84,249.93,243.08,246.19,830039,0.0,1.0
2024-05-08,244.64,248.0,242.3,244.55,1039215,244.64,248.0,242.3,244.55,1039215,0.0,1.0
2024-05-09,200.58,208.98,192.22,201.0,3526623,200.58,208.98,192.22,201.0,3526623,0.0,1.0
2024-05-10,188.12,205.25,186.91,202.21,1873968,188.12,205.25,186.91,202.21,1873968,0.0,1.0
2024-05-13,180.99,189.302,176.81,188.2,1751057,180.99,189.302,176.81,188.2,1751057,0.0,1.0
2024-05-14,178.4,182.62,176.66,180.98,1174736,178.4,182.62,176.66,180.98,1174736,0.0,1.0
2024-05-15,177.3,182.49,173.18,182.0,1222125,177.3,182.49,173.18,182.0,1222125,0.0,1.0
2024-05-16,176.08,179.67,175.3,176.505,890059,176.08,179.67,175.3,176.505,890059,0.0,1.0
2024-05-17,179.14,179.88,175.64,177.25,794736,179.14,179.88,175.64,177.25,794736,0.0,1.0
2024-05-20,177.55,178.14,174.34,177.97,455582,177.55,178.14,174.34,177.97,455582,0.0,1.0
2024-05-21,180.89,183.8,177.45,177.53,1008013,180.89,183.8,177.45,177.53,1008013,0.0,1.0
2024-05-22,176.76,181.45,174.72,180.02,993349,176.76,181.45,174.72,180.02,993349,0.0,1.0
2024-05-23,175.78,180.0,171.93,179.14,750202,175.78,180.0,171.93,179.14,750202,0.0,1.0
2024-05-24,178.4,180.6,175.78,177.05,510923,178.4,180.6,175.78,177.05,510923,0.0,1.0
2024-05-28,194.16,196.0,184.51,185.9,1702810,194.16,196.0,184.51,185.9,1702810,0.0,1.0
2024-05-29,196.1,196.85,188.02,191.0,747848,196.1,196.85,188.02,191.0,747848,0.0,1.0
2024-05-30,194.38,196.88,192.34,196.88,840050,194.38,196.88,192.34,196.88,840050,0.0,1.0
2024-05-31,191.4,196.9799,185.445,195.02,869557,191.4,196.9799,185.445,195.02,869557,0.0,1.0
2024-06-03,200.54,200.7967,191.69,192.31,905103,200.54,200.7967,191.69,192.31,905103,0.0,1.0
2024-06-04,192.67,201.44,191.49,199.75,559025,192.67,201.44,191.49,199.75,559025,0.0,1.0
2024-06-05,195.96,197.5,191.975,194.1,381533,195.96,197.5,191.975,194.1,381533,0.0,1.0
2024-06-06,194.1,197.36,190.45,194.7,443767,194.1,197.36,190.45,194.7,443767,0.0,1.0
2024-06-07,188.98,192.0,188.6034,191.59,505292,188.98,192.0,188.6034,191.59,505292,0.0,1.0
2024-06-10,197.86,198.58,186.0,187.48,775449,197.86,198.58,186.0,187.48,775449,0.0,1.0
2024-06-11,193.85,197.86,192.09,196.62,429221,193.85,197.86,192.09,196.62,429221,0.0,1.0
2024-06-12,201.04,203.58,197.56,199.0,685315,201.04,203.58,197.56,199.0,685315,0.0,1.0
2024-06-13,197.92,201.04,195.47,200.9,549030,197.92,201.04,195.47,200.9,549030,0.0,1.0
2024-06-14,199.14,201.6,197.5,199.01,636558,199.14,201.6,197.5,199.01,636558,0.0,1.0
2024-06-17,211.87,213.36,198.56,199.01,689810,211.87,213.36,198.56,199.01,689810,0.0,1.0
2024-06-18,211.83,213.97,208.12,211.02,353400,211.83,213.97,208.12,211.02,353400,0.0,1.0
2024-06-20,199.1,211.41,198.4208,211.0,881384,199.1,211.41,198.4208,211.0,881384,0.0,1.0
2024-06-21,206.52,207.29,196.5,198.99,1043197,206.52,207.29,196.5,198.99,1043197,0.0,1.0
2024-06-24,205.29,207.27,202.8,205.89,387059,205.29,207.27,202.8,205.89,387059,0.0,1.0
2024-06-25,205.0,210.24,204.62,205.6,485927,205.0,210.24,204.62,205.6,485927,0.0,1.0
2024-06-26,203.89,208.65,203.425,205.0,417191,203.89,208.65,203.425,205.0,417191,0.0,1.0
2024-06-27,208.65,210.465,203.94,205.68,443659,208.65,210.465,203.94,205.68,443659,0.0,1.0
2024-06-28,208.67,215.04,207.37,209.24,4144513,208.67,215.04,207.37,209.24,4144513,0.0,1.0
2024-07-01,195.23,208.37,195.0019,207.34,747608,195.23,208.37,195.0019,207.34,747608,0.0,1.0
2024-07-02,193.89,197.185,189.4,195.0,744965,193.89,197.185,189.4,195.0,744965,0.0,1.0
2024-07-03,193.82,194.91,190.88,194.03,310155,193.82,194.91,190.88,194.03,310155,0.0,1.0
2024-07-05,193.09,196.215,190.62,193.6,350833,193.09,196.215,190.62,193.6,350833,0.0,1.0
2024-07-08,196.71,198.79,192.13,194.22,478599,196.71,198.79,192.13,194.22,478599,0.0,1.0
2024-07-09,186.77,196.05,184.2601,195.04,718196,186.77,196.05,184.2601,195.04,718196,0.0,1.0
2024-07-10,188.1,190.46,184.8175,189.2,547192,188.1,190.46,184.8175,189.2,547192,0.0,1.0
2024-07-11,192.57,194.475,188.43,189.74,529045,192.57,194.475,188.43,189.74,529045,0.0,1.0
2024-07-12,190.3,194.0,188.455,194.0,492574,190.3,194.0,188.455,194.0,492574,0.0,1.0
2024-07-15,192.05,194.96,186.26,189.46,700104,192.05,194.96,186.26,189.46,700104,0.0,1.0
2024-07-16,187.3,193.495,185.15,192.5,604545,187.3,193.495,185.15,192.5,604545,0.0,1.0
2024-07-17,180.95,184.77,175.44,184.72,873911,180.95,184.77,175.44,184.72,873911,0.0,1.0
2024-07-18,178.57,183.095,175.0501,182.11,495482,178.57,183.095,175.0501,182.11,495482,0.0,1.0
2024-07-19,175.24,179.86,175.1301,179.21,488330,175.24,179.86,175.1301,179.21,488330,0.0,1.0
2024-07-22,177.39,181.89,177.09,178.19,469732,177.39,181.89,177.09,178.19,469732,0.0,1.0
2024-07-23,179.1,180.865,175.6,176.95,388310,179.1,180.865,175.6,176.95,388310,0.0,1.0
2024-07-24,163.8,176.67,163.37,176.0,772934,163.8,176.67,163.37,176.0,772934,0.0,1.0
2024-07-25,168.31,171.12,162.14,163.9,979618,168.31,171.12,162.14,163.9,979618,0.0,1.0
2024-07-26,173.28,179.45,168.75,175.88,616572,173.28,179.45,168.75,175.88,616572,0.0,1.0
2024-07-29,169.92,175.27,169.6729,174.96,443239,169.92,175.27,169.6729,174.96,443239,0.0,1.0
2024-07-30,168.19,171.285,165.73,170.32,316539,168.19,171.285,165.73,170.32,316539,0.0,1.0
2024-07-31,171.94,175.91,168.31,171.75,473777,171.94,175.91,168.31,171.75,473777,0.0,1.0
2024-08-01,164.5,173.58,162.6,172.0,540910,164.5,173.58,162.6,172.0,540910,0.0,1.0
2024-08-02,162.01,163.96,153.84,157.56,712545,162.01,163.96,153.84,157.56,712545,0.0,1.0
2024-08-05,158.85,161.55,145.05,145.84,827910,158.85,161.55,145.05,145.84,827910,0.0,1.0
2024-08-06,165.06,165.92,160.14,161.78,817419,165.06,165.92,160.14,161.78,817419,0.0,1.0
2024-08-07,161.4,171.57,161.085,169.74,1225445,161.4,171.57,161.085,169.74,1225445,0.0,1.0
2024-08-08,178.99,185.1,170.4263,174.99,1607540,178.99,185.1,170.4263,174.99,1607540,0.0,1.0
2024-08-09,187.38,187.71,178.87,178.87,696281,187.38,187.71,178.87,178.87,696281,0.0,1.0
2024-08-12,181.75,188.53,180.1,187.5,527683,181.75,188.53,180.1,187.5,527683,0.0,1.0
2024-08-13,191.54,193.77,185.1,186.0,883877,191.54,193.77,185.1,186.0,883877,0.0,1.0
2024-08-14,197.07,197.69,192.71,193.55,510681,197.07,197.69,192.71,193.55,510681,0.0,1.0
2024-08-15,202.34,202.58,195.94,200.0,1082786,202.34,202.58,195.94,200.0,1082786,0.0,1.0
2024-08-16,203.16,206.425,198.328,198.328,615236,203.16,206.425,198.328,198.328,615236,0.0,1.0
2024-08-19,207.18,208.195,201.22,201.73,620361,207.18,208.195,201.22,201.73,620361,0.0,1.0
2024-08-20,203.83,208.31,201.0209,206.35,435507,203.83,208.31,201.0209,206.35,435507,0.0,1.0
2024-08-21,210.01,210.28,203.0,205.5,380464,210.01,210.28,203.0,205.5,380464,0.0,1.0
2024-08-22,208.67,213.88,207.71,211.0,296225,208.67,213.88,207.71,211.0,296225,0.0,1.0
2024-08-23,212.57,215.24,209.515,210.46,354279,212.57,215.24,209.515,210.46,354279,0.0,1.0
2024-08-26,209.99,214.44,208.12,212.7,438019,209.99,214.44,208.12,212.7,438019,0.0,1.0
2024-08-27,207.37,212.0,205.94,207.32,446609,207.37,212.0,205.94,207.32,446609,0.0,1.0
2024-08-28,202.82,207.37,202.38,206.48,399181,202.82,207.37,202.38,206.48,399181,0.0,1.0
2024-08-29,207.55,212.09,204.23,204.23,233831,207.55,212.09,204.23,204.23,233831,0.0,1.0
2024-08-30,212.57,214.44,207.97,209.71,393828,212.57,214.44,207.97,209.71,393828,0.0,1.0
2024-09-03,206.36,213.91,204.73,209.81,323018,206.36,213.91,204.73,209.81,323018,0.0,1.0
2024-09-04,206.8,211.08,202.44,202.44,250450,206.8,211.08,202.44,202.44,250450,0.0,1.0
2024-09-05,210.26,212.59,204.84,204.84,225340,210.26,212.59,204.84,204.84,225340,0.0,1.0
2024-09-06,208.26,212.0,204.0,211.0,349410,208.26,212.0,204.0,211.0,349410,0.0,1.0
2024-09-09,217.1,217.26,208.51,208.51,363914,217.1,217.26,208.51,208.51,363914,0.0,1.0
2024-09-10,217.11,219.69,213.14,217.99,417055,217.11,219.69,213.14,217.99,417055,0.0,1.0
2024-09-11,223.18,223.19,212.855,217.11,580348,223.18,223.19,212.855,217.11,580348,0.0,1.0
2024-09-12,228.96,229.9,223.2,224.0,421073,228.96,229.9,223.2,224.0,421073,0.0,1.0
2024-09-13,228.73,230.05,225.26,228.38,457894,228.73,230.05,225.26,228.38,457894,0.0,1.0
2024-09-16,234.0,234.61,227.65,228.73,473585,234.0,234.61,227.65,228.73,473585,0.0,1.0
2024-09-17,242.48,242.66,235.86,235.86,781233,242.48,242.66,235.86,235.86,781233,0.0,1.0
2024-09-18,250.23,258.0,241.49,242.48,1065490,250.23,258.0,241.49,242.48,1065490,0.0,1.0
2024-09-19,264.0,265.6,256.2205,257.0,928463,264.0,265.6,256.2205,257.0,928463,0.0,1.0
2024-09-20,268.34,270.28,260.46,260.46,1120808,268.34,270.28,260.46,260.46,1120808,0.0,1.0
2024-09-23,270.27,270.94,266.1,270.0,513205,270.27,270.94,266.1,270.0,513205,0.0,1.0
2024-09-24,269.79,273.22,266.0,271.06,620812,269.79,273.22,266.0,271.06,620812,0.0,1.0
2024-09-25,287.54,297.56,270.58,274.38,1781211,287.54,297.56,270.58,274.38,1781211,0.0,1.0
2024-09-26,277.96,293.73,277.58,292.0,949876,277.96,293.73,277.58,292.0,949876,0.0,1.0
2024-09-27,278.03,279.5,273.24,279.5,608174,278.03,279.5,273.24,279.5,608174,0.0,1.0
2024-09-30,282.02,286.96,276.63,276.97,479960,282.02,286.96,276.63,276.97,479960,0.0,1.0
2024-10-01,280.66,284.35,278.8,282.99,360698,280.66,284.35,278.8,282.99,360698,0.0,1.0
2024-10-02,285.42,287.19,275.8059,280.48,485924,285.42,287.19,275.8059,280.48,485924,0.0,1.0
2024-10-03,283.66,288.84,280.56,284.31,285148,283.66,288.84,280.56,284.31,285148,0.0,1.0
2024-10-04,283.49,291.55,279.46,287.94,504947,283.49,291.55,279.46,287.94,504947,0.0,1.0
2024-10-07,279.75,282.045,276.28,280.91,341202,279.75,282.045,276.28,280.91,341202,0.0,1.0
2024-10-08,284.95,291.49,284.205,288.34,396932,284.95,291.49,284.205,288.34,396932,0.0,1.0
2024-10-09,291.97,292.755,284.28,284.81,407441,291.97,292.755,284.28,284.81,407441,0.0,1.0
2024-10-10,290.28,293.48,288.845,290.84,255049,290.28,293.48,288.845,290.84,255049,0.0,1.0
2024-10-11,289.75,292.64,286.965,289.86,265059,289.75,292.64,286.965,289.86,265059,0.0,1.0
2024-10-14,288.26,289.63,280.54,284.4,407565,288.26,289.63,280.54,284.4,407565,0.0,1.0
2024-10-15,290.59,295.58,281.455,288.26,632030,290.59,295.58,281.455,288.26,632030,0.0,1.0
2024-10-16,286.5,293.4126,283.25,290.61,325105,286.5,293.4126,283.25,290.61,325105,0.0,1.0
2024-10-17,287.65,296.9731,282.33,288.12,463386,287.65,296.9731,282.33,288.12,463386,0.0,1.0
2024-10-18,286.12,290.38,285.55,288.98,334991,286.12,290.38,285.55,288.98,334991,0.0,1.0
2024-10-21,288.06,290.92,285.3404,286.04,334685,288.06,290.92,285.3404,286.04,334685,0.0,1.0
2024-10-22,281.3,288.84,273.06,285.34,542586,281.3,288.84,273.06,285.34,542586,0.0,1.0
2024-10-23,279.93,282.3,276.01,281.87,320264,279.93,282.3,276.01,281.87,320264,0.0,1.0
2024-10-24,281.4,284.0,277.46,282.43,308580,281.4,284.0,277.46,282.43,308580,0.0,1.0
2024-10-25,291.61,292.6,282.5,282.64,483861,291.61,292.6,282.5,282.64,483861,0.0,1.0
2024-10-28,290.24,296.84,289.983,295.18,315814,290.24,296.84,289.983,295.18,315814,0.0,1.0
2024-10-29,294.81,296.42,289.53,289.71,360901,294.81,296.42,289.53,289.71,360901,0.0,1.0
2024-10-30,299.97,311.91,292.1073,294.98,834422,299.97,311.91,292.1073,294.98,834422,0.0,1.0
2024-10-31,292.97,298.7625,285.33,297.49,535996,292.97,298.7625,285.33,297.49,535996,0.0,1.0
2024-11-01,293.68,297.66,290.63,292.98,380103,293.68,297.66,290.63,292.98,380103,0.0,1.0
2024-11-04,290.65,295.8052,285.85,289.7,484634,290.65,295.8052,285.85,289.7,484634,0.0,1.0
2024-11-05,303.0,303.735,293.6297,295.05,763352,303.0,303.735,293.6297,295.05,763352,0.0,1.0
2024-11-06,318.85,319.44,304.0,310.0,1105409,318.85,319.44,304.0,310.0,1105409,0.0,1.0
2024-11-07,315.82,324.0,299.125,304.42,1236853,315.82,324.0,299.125,304.42,1236853,0.0,1.0
2024-11-08,326.89,330.61,314.63,318.7,682721,326.89,330.61,314.63,318.7,682721,0.0,1.0
2024-11-11,318.23,328.97,306.74,325.8,650590,318.23,328.97,306.74,325.8,650590,0.0,1.0
2024-11-12,314.33,322.85,313.19,317.63,476715,314.33,322.85,313.19,317.63,476715,0.0,1.0
2024-11-13,323.43,329.19,315.925,317.0,515069,323.43,329.19,315.925,317.0,515069,0.0,1.0
2024-11-14,322.57,324.08,316.2,322.65,283775,322.57,324.08,316.2,322.65,283775,0.0,1.0
2024-11-15,307.32,320.5,306.5,319.01,570863,307.32,320.5,306.5,319.01,570863,0.0,1.0
2024-11-18,306.92,316.99,301.11,307.82,468494,306.92,316.99,301.11,307.82,468494,0.0,1.0
2024-11-19,322.07,322.79,303.33,303.33,647535,322.07,322.79,303.33,303.33,647535,0.0,1.0
2024-11-20,331.14,331.8399,322.34,323.0,545359,331.14,331.8399,322.34,323.0,545359,0.0,1.0
2024-11-21,341.6,342.51,330.0,338.15,559515,341.6,342.51,330.0,338.15,559515,0.0,1.0
2024-11-22,351.97,352.39,340.69,342.45,563405,351.97,352.39,340.69,342.45,563405,0.0,1.0
2024-11-25,348.0,364.95,341.1,359.525,1071627,348.0,364.95,341.1,359.525,1071627,0.0,1.0
2024-11-26,353.53,358.73,346.98,348.47,875653,353.53,358.73,346.98,348.47,875653,0.0,1.0
2024-11-27,347.64,353.23,340.2938,352.88,468361,347.64,353.23,340.2938,352.88,468361,0.0,1.0
2024-11-29,348.27,353.66,345.58,346.48,230258,348.27,353.66,345.58,346.48,230258,0.0,1.0
2024-12-02,346.52,349.7815,340.0,347.39,423963,346.52,349.7815,340.0,347.39,423963,0.0,1.0
2024-12-03,360.98,361.1,341.29,341.52,494917,360.98,361.1,341.29,341.52,494917,0.0,1.0
2024-12-04,364.65,370.17,361.9181,363.0,581906,364.65,370.17,361.9181,363.0,581906,0.0,1.0
2024-12-05,373.03,378.4815,362.61,366.53,583796,373.03,378.4815,362.61,366.53,583796,0.0,1.0
2024-12-06,368.5,374.79,366.0,374.79,552089,368.5,374.79,366.0,374.79,552089,0.0,1.0
2024-12-09,360.61,369.885,350.0,365.36,532518,360.61,369.885,350.0,365.36,532518,0.0,1.0
2024-12-10,361.825,370.81,358.7,361.47,379649,361.825,370.81,358.7,361.47,379649,0.0,1.0
2024-12-11,344.35,352.72,318.03,351.16,1226965,344.35,352.72,318.03,351.16,1226965,0.0,1.0
2024-12-12,339.52,344.7397,336.21,341.12,424068,339.52,344.7397,336.21,341.12,424068,0.0,1.0
2024-12-13,338.07,344.88,333.965,340.5,517811,338.07,344.88,333.965,340.5,517811,0.0,1.0
2024-12-16,348.72,350.86,337.865,341.42,639007,348.72,350.86,337.865,341.42,639007,0.0,1.0
2024-12-17,354.04,360.2129,348.65,352.3,649615,354.04,360.2129,348.65,352.3,649615,0.0,1.0
2024-12-18,332.81,352.875,331.32,352.44,572099,332.81,352.875,331.32,352.44,572099,0.0,1.0
2024-12-19,335.22,345.74,332.8682,345.16,436154,335.22,345.74,332.8682,345.16,436154,0.0,1.0
2024-12-20,342.12,345.53,324.83,327.72,1263587,342.12,345.53,324.83,327.72,1263587,0.0,1.0
2024-12-23,337.73,344.12,336.14,342.12,373777,337.73,344.12,336.14,342.12,373777,0.0,1.0
2024-12-24,340.39,342.49,335.0,336.34,114492,340.39,342.49,335.0,336.34,114492,0.0,1.0
2024-12-26,341.88,345.0,336.5428,339.51,274237,341.88,345.0,336.5428,339.51,274237,0.0,1.0
2024-12-27,333.34,339.46,326.4277,339.46,293041,333.34,339.46,326.4277,339.46,293041,0.0,1.0
2024-12-30,325.2,329.4,321.245,328.23,535940,325.2,329.4,321.245,328.23,535940,0.0,1.0
2024-12-31,324.23,328.77,320.905,326.37,344613,324.23,328.77,320.905,326.37,344613,0.0,1.0
2025-01-02,325.88,328.95,319.04,327.3,466373,325.88,328.95,319.04,327.3,466373,0.0,1.0
2025-01-03,340.06,341.968,326.58,328.34,344127,340.06,341.968,326.58,328.34,344127,0.0,1.0
2025-01-06,336.72,347.04,332.27,344.1,613317,336.72,347.04,332.27,344.1,613317,0.0,1.0
2025-01-07,320.35,336.73,311.671,336.0,639747,320.35,336.73,311.671,336.0,639747,0.0,1.0
2025-01-08,323.14,325.205,314.2323,318.37,425592,323.14,325.205,314.2323,318.37,425592,0.0,1.0
2025-01-10,318.67,319.36,305.82,316.91,535196,318.67,319.36,305.82,316.91,535196,0.0,1.0
2025-01-13,316.38,317.245,305.01,311.56,399357,316.38,317.245,305.01,311.56,399357,0.0,1.0
2025-01-14,312.52,325.0,311.78,320.0,428770,312.52,325.0,311.78,320.0,428770,0.0,1.0
2025-01-15,319.98,323.72,315.98,316.91,330440,319.98,323.72,315.98,316.91,330440,0.0,1.0
2025-01-16,341.8,355.78,327.4,327.67,932593,341.8,355.78,327.4,327.67,932593,0.0,1.0
2025-01-17,351.13,356.0,340.54,351.81,742815,351.13,356.0,340.54,351.81,742815,0.0,1.0
2025-01-21,337.28,353.01,325.73,353.0,795263,337.28,353.01,325.73,353.0,795263,0.0,1.0
2025-01-22,336.04,343.5027,328.88,338.8,443300,336.04,343.5027,328.88,338.8,443300,0.0,1.0
2025-01-23,335.99,337.86,330.0,335.85,403933,335.99,337.86,330.0,335.85,403933,0.0,1.0
2025-01-24,328.6,335.52,325.0,330.5,445064,328.6,335.52,325.0,330.5,445064,0.0,1.0
2025-01-27,326.82,334.23,311.58,320.0,752023,326.82,334.23,311.58,320.0,752023,0.0,1.0
2025-01-28,350.72,351.505,325.03,327.0,581055,350.72,351.505,325.03,327.0,581055,0.0,1.0
2025-01-29,358.48,363.96,346.19,354.77,457242,358.48,363.96,346.19,354.77,457242,0.0,1.0
2025-01-30,363.28,370.77,359.44,360.0,504782,363.28,370.77,359.44,360.0,504782,0.0,1.0
2025-01-31,363.99,368.44,361.0001,368.44,512309,363.99,368.44,361.0001,368.44,512309,0.0,1.0
2025-02-03,364.44,365.84,352.0,354.96,577573,364.44,365.84,352.0,354.96,577573,0.0,1.0
2025-02-04,386.16,387.88,366.7369,367.59,781406,386.16,387.88,366.7369,367.59,781406,0.0,1.0
2025-02-05,392.0,411.69,385.93,389.41,748701,392.0,411.69,385.93,389.41,748701,0.0,1.0
2025-02-06,389.36,392.7099,380.1695,390.0,394787,389.36,392.7099,380.1695,390.0,394787,0.0,1.0
2025-02-07,393.8,400.2,391.76,394.81,717372,393.8,400.2,391.76,394.81,717372,0.0,1.0
2025-02-10,401.45,403.63,394.0,398.08,487009,401.45,403.63,394.0,398.08,487009,0.0,1.0
2025-02-11,383.66,399.98,381.24,399.0,574434,383.66,399.98,381.24,399.0,574434,0.0,1.0
2025-02-12,398.11,399.73,373.3,377.7,1180667,398.11,399.73,373.3,377.7,1180667,0.0,1.0
2025-02-13,430.32,431.37,399.14,400.98,1514047,430.32,431.37,399.14,400.98,1514047,0.0,1.0
2025-02-14,432.69,436.98,417.737,432.0,724307,432.69,436.98,417.737,432.0,724307,0.0,1.0
2025-02-18,441.39,441.765,426.4,435.0,666305,441.39,441.765,426.4,435.0,666305,0.0,1.0
2025-02-19,432.52,440.71,429.205,439.43,822127,432.52,440.71,429.205,439.43,822127,0.0,1.0
2025-02-20,421.78,430.95,415.99,430.43,946116,421.78,430.95,415.99,430.43,946116,0.0,1.0
2025-02-21,385.35,420.48,383.43,418.92,1079742,385.35,420.48,383.43,418.92,1079742,0.0,1.0
2025-02-24,389.9,397.3,372.01,390.26,1241009,389.9,397.3,372.01,390.26,1241009,0.0,1.0
2025-02-25,385.81,389.74,370.19,382.95,683760,385.81,389.74,370.19,382.95,683760,0.0,1.0
2025-02-26,386.56,400.913,383.78,388.75,858255,386.56,400.913,383.78,388.75,858255,0.0,1.0
2025-02-27,375.78,412.88,372.84,391.32,1502752,375.78,412.88,372.84,391.32,1502752,0.0,1.0
2025-02-28,312.07,329.61,303.68,325.06,3455444,312.07,329.61,303.68,325.06,3455444,0.0,1.0
2025-03-03,295.23,324.25,291.77,312.33,1947065,295.23,324.25,291.77,312.33,1947065,0.0,1.0
2025-03-04,294.15,301.96,276.67,288.87,1285797,294.15,301.96,276.67,288.87,1285797,0.0,1.0
2025-03-05,292.74,295.85,284.99,293.11,840489,292.74,295.85,284.99,293.11,840489,0.0,1.0
2025-03-06,272.77,286.68,268.11,282.8,1048889,272.77,286.68,268.11,282.8,1048889,0.0,1.0
2025-03-07,295.56,296.905,268.03,271.45,1586732,295.56,296.905,268.03,271.45,1586732,0.0,1.0
2025-03-10,277.18,289.0,263.68,286.55,1703612,277.18,289.0,263.68,286.55,1703612,0.0,1.0
2025-03-11,274.91,282.22,269.445,277.45,1046628,274.91,282.22,269.445,277.45,1046628,0.0,1.0
2025-03-12,291.02,295.5,280.22,294.66,957535,291.02,295.5,280.22,294.66,957535,0.0,1.0
2025-03-13,272.49,288.9,269.77,288.62,1035367,272.49,288.9,269.77,288.62,1035367,0.0,1.0
2025-03-14,283.54,286.74,280.1,280.5,809141,283.54,286.74,280.1,280.5,809141,0.0,1.0
2025-03-17,294.18,301.855,285.0,286.79,919388,294.18,301.855,285.0,286.79,919388,0.0,1.0
2025-03-18,288.81,304.66,283.87,294.91,650131,288.81,304.66,283.87,294.91,650131,0.0,1.0
2025-03-19,301.12,304.62,287.14,289.94,673461,301.12,304.62,287.14,289.94,673461,0.0,1.0
2025-03-20,306.17,314.82,293.2949,296.65,606830,306.17,314.82,293.2949,296.65,606830,0.0,1.0
2025-03-21,309.3,312.0,294.8164,300.7,869210,309.3,312.0,294.8164,300.7,869210,0.0,1.0
2025-03-24,330.0,331.73,315.255,319.16,1033430,330.0,331.73,315.255,319.16,1033430,0.0,1.0
2025-03-25,340.5,341.09,327.79,333.15,639836,340.5,341.09,327.79,333.15,639836,0.0,1.0
2025-03-26,331.22,341.7525,323.43,340.0,1096008,331.22,341.7525,323.43,340.0,1096008,0.0,1.0
2025-03-27,332.94,340.36,324.2,330.63,695739,332.94,340.36,324.2,330.63,695739,0.0,1.0
2025-03-28,315.0,330.23,307.4,330.23,888536,315.0,330.23,307.4,330.23,888536,0.0,1.0
2025-03-31,310.54,317.345,298.696,307.53,778449,310.54,317.345,298.696,307.53,778449,0.0,1.0
2025-04-01,327.38,328.27,307.0,310.86,668049,327.38,328.27,307.0,310.86,668049,0.0,1.0
2025-04-02,337.56,342.28,317.52,318.56,545046,337.56,342.28,317.52,318.56,545046,0.0,1.0
2025-04-03,313.9,318.0,302.0109,315.555,946107,313.9,318.0,302.0109,315.555,946107,0.0,1.0
2025-04-04,292.88,300.0,275.0,295.03,1599341,292.88,300.0,275.0,295.03,1599341,0.0,1.0
2025-04-07,296.51,319.1224,274.97,285.31,1475774,296.51,319.1224,274.97,285.31,1475774,0.0,1.0
2025-04-08,293.27,319.9482,288.765,317.81,922333,293.27,319.9482,288.765,317.81,922333,0.0,1.0
2025-04-09,337.4,338.9525,289.31,296.3,1298728,337.4,338.9525,289.31,296.3,1298728,0.0,1.0
2025-04-10,316.94,329.705,309.4184,324.04,653645,316.94,329.705,309.4184,324.04,653645,0.0,1.0
2025-04-11,329.35,333.75,316.0,316.94,866883,329.35,333.75,316.0,316.94,866883,0.0,1.0
2025-04-14,326.67,340.135,318.895,338.94,612850,326.67,340.135,318.895,338.94,612850,0.0,1.0
2025-04-15,325.17,331.82,324.0057,327.21,437356,325.17,331.82,324.0057,327.21,437356,0.0,1.0
2025-04-16,326.4,332.7339,318.0,320.53,569775,326.4,332.7339,318.0,320.53,569775,0.0,1.0
2025-04-17,326.5,332.91,320.54,329.27,523586,326.5,332.91,320.54,329.27,523586,0.0,1.0
2025-04-21,316.07,326.295,308.5683,324.79,506875,316.07,326.295,308.5683,324.79,506875,0.0,1.0
2025-04-22,336.34,337.8,321.88,322.5,592167,336.34,337.8,321.88,322.5,592167,0.0,1.0
2025-04-23,370.0,378.52,362.135,364.45,1104450,370.0,378.52,362.135,364.45,1104450,0.0,1.0
2025-04-24,375.02,381.18,366.98,370.0,620715,375.02,381.18,366.98,370.0,620715,0.0,1.0
2025-04-25,381.83,386.3673,362.9,377.68,1133589,381.83,386.3673,362.9,377.68,1133589,0.0,1.0
2025-04-28,384.34,389.95,374.345,383.79,614937,384.34,389.95,374.345,383.79,614937,0.0,1.0
2025-04-29,385.13,396.858,372.685,383.21,1410539,385.13,396.858,372.685,383.21,1410539,0.0,1.0
2025-04-30,389.48,390.41,371.31,371.31,967240,389.48,390.41,371.31,371.31,967240,0.0,1.0
2025-05-01,400.0,406.0,390.0,396.18,1428951,400.0,406.0,390.0,396.18,1428951,0.0,1.0
2025-05-02,486.42,487.0,433.0,436.925,3054911,486.42,487.0,433.0,436.925,3054911,0.0,1.0
2025-05-05,494.13,504.31,475.53,480.66,1869078,494.13,504.31,475.53,480.66,1869078,0.0,1.0
2025-05-06,490.55,493.63,473.52,480.65,1493472,490.55,493.63,473.52,480.65,1493472,0.0,1.0
2025-05-07,495.56,504.5,491.06,491.31,1054317,495.56,504.5,491.06,491.31,1054317,0.0,1.0
2025-05-08,503.57,509.005,492.75,505.07,744738,503.57,509.005,492.75,505.07,744738,0.0,1.0
2025-05-09,512.75,513.87,500.26,505.0,604433,512.75,513.87,500.26,505.0,604433,0.0,1.0
2025-05-12,517.83,533.2574,503.0002,532.72,949625,517.83,533.2574,503.0002,532.72,949625,0.0,1.0
2025-05-13,531.46,536.8709,514.805,519.36,823868,531.46,536.8709,514.805,519.36,823868,0.0,1.0
2025-05-14,540.68,544.93,532.5622,536.15,841441,540.68,544.93,532.5622,536.15,841441,0.0,1.0
2025-05-15,530.52,541.46,527.0,536.0,751990,530.52,541.46,527.0,536.0,751990,0.0,1.0
2025-05-16,529.05,536.0,522.26,525.0,698168,529.05,536.0,522.26,525.0,698168,0.0,1.0
2025-05-19,520.23,531.0194,515.2,517.79,733406,520.23,531.0194,515.2,517.79,733406,0.0,1.0
2025-05-20,525.73,526.9199,514.04,517.58,764504,525.73,526.9199,514.04,517.58,764504,0.0,1.0
2025-05-21,514.3,531.94,510.72,522.77,841091,514.3,531.94,510.72,522.77,841091,0.0,1.0
2025-05-22,517.8,526.3,510.9824,511.11,537920,517.8,526.3,510.9824,511.11,537920,0.0,1.0
2025-05-23,520.21,524.415,510.0,512.31,459664,520.21,524.415,510.0,512.31,459664,0.0,1.0
2025-05-27,525.0,529.77,512.1,528.024,524391,525.0,529.77,512.1,528.024,524391,0.0,1.0
2025-05-28,524.4,530.0,521.31,524.42,432691,524.4,530.0,521.31,524.42,432691,0.0,1.0
2025-05-29,513.39,531.69,512.54,530.47,619814,513.39,531.69,512.54,530.47,619814,0.0,1.0
2025-05-30,519.61,521.61,496.2648,506.76,1136569,519.61,521.61,496.2648,506.76,1136569,0.0,1.0
2025-06-02,526.85,528.07,513.21,519.76,680506,526.85,528.07,513.21,519.76,680506,0.0,1.0
2025-06-03,513.37,534.4999,512.0,529.57,691487,513.37,534.4999,512.0,529.57,691487,0.0,1.0
2025-06-04,518.79,523.325,510.67,515.0,638143,518.79,523.325,510.67,515.0,638143,0.0,1.0
2025-06-05,522.99,531.8728,518.0,530.18,741296,522.99,531.8728,518.0,530.18,741296,0.0,1.0
2025-06-06,512.95,540.3,510.8834,524.8,929674,512.95,540.3,510.8834,524.8,929674,0.0,1.0
2025-06-09,497.93,509.48,485.53,509.48,1007178,497.93,509.48,485.53,509.48,1007178,0.0,1.0
2025-06-10,486.02,503.49,475.41,499.6,1135257,486.02,503.49,475.41,499.6,1135257,0.0,1.0
2025-06-11,473.78,487.9,471.92,486.94,967211,473.78,487.9,471.92,486.94,967211,0.0,1.0
2025-06-12,481.48,482.57,470.15,475.36,651453,481.48,482.57,470.15,475.36,651453,0.0,1.0
2025-06-13,478.48,485.0,471.05,471.94,550602,478.48,485.0,471.05,471.94,550602,0.0,1.0
2025-06-16,474.9,489.0,471.79,482.57,695160,474.9,489.0,471.79,482.57,695160,0.0,1.0
2025-06-17,476.3,478.965,466.0,470.71,455199,476.3,478.965,466.0,470.71,455199,0.0,1.0
2025-06-18,478.73,482.684,473.18,478.84,486642,478.73,482.684,473.18,478.84,486642,0.0,1.0
2025-06-20,471.57,483.03,465.8,477.42,1337825,471.57,483.03,465.8,477.42,1337825,0.0,1.0
2025-06-23,448.54,472.12,446.75,470.0,1246653,448.54,472.12,446.75,470.0,1246653,0.0,1.0
2025-06-24,422.79,455.755,417.28,454.65,1559303,422.79,455.755,417.28,454.65,1559303,0.0,1.0
2025-06-25,397.68,437.4,396.51,435.04,1433496,397.68,437.4,396.51,435.04,1433496,0.0,1.0
2025-06-26,398.66,408.3699,383.595,402.0,1379707,398.66,408.3699,383.595,402.0,1379707,0.0,1.0
2025-06-27,411.26,412.59,389.335,402.43,1580496,411.26,412.59,389.335,402.43,1580496,0.0,1.0
2025-06-30,410.02,426.8,409.1,416.35,903225,410.02,426.8,409.1,416.35,903225,0.0,1.0
2025-07-01,403.06,413.72,394.15,409.24,779569,403.06,413.72,394.15,409.24,779569,0.0,1.0
2025-07-02,397.0,406.03,395.55,400.0,637601,397.0,406.03,395.55,400.0,637601,0.0,1.0
2025-07-03,391.86,402.2699,388.26,397.11,552232,391.86,402.2699,388.26,397.11,552232,0.0,1.0
2025-07-07,396.45,397.54,382.33,390.75,993091,396.45,397.54,382.33,390.75,993091,0.0,1.0
2025-07-08,389.45,406.679,373.11,400.3,1445330,389.45,406.679,373.11,400.3,1445330,0.0,1.0
2025-07-09,390.75,400.43,383.68,390.0,834506,390.75,400.43,383.68,390.0,834506,0.0,1.0
2025-07-10,380.44,391.81,378.95,390.75,875755,380.44,391.81,378.95,390.75,875755,0.0,1.0
2025-07-11,370.82,383.8,368.43,381.38,680814,370.82,383.8,368.43,381.38,680814,0.0,1.0
2025-07-14,376.42,386.93,368.0,371.36,1022985,376.42,386.93,368.0,371.36,1022985,0.0,1.0
2025-07-15,378.31,382.59,372.1357,377.8,588686,378.31,382.59,372.1357,377.8,588686,0.0,1.0
2025-07-16,361.35,378.31,355.06,378.31,1111480,361.35,378.31,355.06,378.31,1111480,0.0,1.0
2025-07-17,361.95,366.0,358.1701,361.51,865141,361.95,366.0,358.1701,361.51,865141,0.0,1.0
2025-07-18,370.49,371.8661,352.81,358.34,1039038,370.49,371.8661,352.81,358.34,1039038,0.0,1.0
2025-07-21,355.85,372.005,354.05,371.0,809809,355.85,372.005,354.05,371.0,809809,0.0,1.0
2025-07-22,356.23,363.14,351.29,357.53,632544,356.23,363.14,351.29,357.53,632544,0.0,1.0
2025-07-23,359.79,366.64,357.65,358.0,1047819,359.79,366.64,357.65,358.0,1047819,0.0,1.0
2025-07-24,360.95,364.015,356.0,360.85,672959,360.95,364.015,356.0,360.85,672959,0.0,1.0
2025-07-25,364.09,365.36,360.11,362.42,626160,364.09,365.36,360.11,362.42,626160,0.0,1.0
2025-07-28,340.49,364.06,335.1,362.25,1779333,340.49,364.06,335.1,362.25,1779333,0.0,1.0
2025-07-29,333.71,342.75,331.22,342.5,967072,333.71,342.75,331.22,342.5,967072,0.0,1.0
2025-07-30,341.34,341.89,331.51,335.08,765716,341.34,341.89,331.51,335.08,765716,0.0,1.0
2025-07-31,346.55,357.26,338.0464,342.82,1241173,346.55,357.26,338.0464,342.82,1241173,0.0,1.0
2025-08-01,338.99,344.33,330.32,342.23,1016252,338.99,344.33,330.32,342.23,1016252,0.0,1.0
2025-08-04,352.36,352.87,341.2522,343.29,973741,352.36,352.87,341.2522,343.29,973741,0.0,1.0
2025-08-05,340.31,356.47,338.5001,354.6,1353763,340.31,356.47,338.5001,354.6,1353763,0.0,1.0
2025-08-06,343.61,347.25,334.01,343.8,3158553,343.61,347.25,334.01,343.8,3158553,0.0,1.0
2025-08-07,390.84,468.0,378.0001,446.0,8187946,390.84,468.0,378.0001,446.0,8187946,0.0,1.0
2025-08-08,370.34,415.76,362.58,404.5,3839642,370.34,415.76,362.58,404.5,3839642,0.0,1.0
2025-08-11,340.59,373.5,336.395,371.44,2721366,340.59,373.5,336.395,371.44,2721366,0.0,1.0
2025-08-12,322.93,344.4075,317.79,342.9,2617100,322.93,344.4075,317.79,342.9,2617100,0.0,1.0
2025-08-13,327.93,328.925,307.05,324.02,2492793,327.93,328.925,307.05,324.02,2492793,0.0,1.0
2025-08-14,329.88,339.14,321.17,327.5,1803960,329.88,339.14,321.17,327.5,1803960,0.0,1.0
2025-08-15,326.93,333.95,322.3837,329.51,1066226,326.93,333.95,322.3837,329.51,1066226,0.0,1.0
2025-08-18,369.19,371.63,338.51,338.51,3135641,369.19,371.63,338.51,338.51,3135641,0.0,1.0
2025-08-19,340.66,368.3944,338.0,367.01,1905238,340.66,368.3944,338.0,367.01,1905238,0.0,1.0
2025-08-20,338.88,340.75,322.71,338.28,1336694,338.88,340.75,322.71,338.28,1336694,0.0,1.0
2025-08-21,345.52,346.91,331.455,336.58,1319347,345.52,346.91,331.455,336.58,1319347,0.0,1.0
2025-08-22,331.87,355.0,329.3501,343.95,1959756,331.87,355.0,329.3501,343.95,1959756,0.0,1.0
2025-08-25,321.44,339.49,317.19,331.83,1428070,321.44,339.49,317.19,331.83,1428070,0.0,1.0
2025-08-26,316.02,322.0,307.8101,321.39,2170170,316.02,322.0,307.8101,321.39,2170170,0.0,1.0
2025-08-27,317.93,324.4,316.0301,317.0,1202586,317.93,324.4,316.0301,317.0,1202586,0.0,1.0
2025-08-28,322.78,325.9,316.2761,317.22,730463,322.78,325.9,316.2761,317.22,730463,0.0,1.0
2025-08-29,297.86,320.055,293.66,319.78,2280164,297.86,320.055,293.66,319.78,2280164,0.0,1.0
2025-09-02,289.98,298.4156,287.209,291.245,1463015,289.98,298.4156,287.209,291.245,1463015,0.0,1.0
2025-09-03,282.515,292.0,277.24,286.44,1729614,282.515,292.0,277.24,286.44,1729614,0.0,1.0
2025-09-04,272.7,278.28,267.39,275.13,2477336,272.7,278.28,267.39,275.13,2477336,0.0,1.0
2025-09-05,271.18,273.3,263.68,273.25,1825600,271.18,273.3,263.68,273.25,1825600,0.0,1.0
2025-09-08,271.28,276.49,264.815,265.83,1493850,271.28,276.49,264.815,265.83,1493850,0.0,1.0
2025-09-09,273.49,287.5,256.63,272.16,3373792,273.49,287.5,256.63,272.16,3373792,0.0,1.0
2025-09-10,285.91,286.83,272.0,274.1,2055902,285.91,286.83,272.0,274.1,2055902,0.0,1.0
2025-09-11,309.34,315.48,291.0,296.22,3794503,309.34,315.48,291.0,296.22,3794503,0.0,1.0
2025-09-12,307.91,319.68,300.5,314.25,2173203,307.91,319.68,300.5,314.25,2173203,0.0,1.0
2025-09-15,285.11,309.99,284.68,308.0,2130316,285.11,309.99,284.68,308.0,2130316,0.0,1.0
2025-09-16,280.74,296.7999,271.0,289.5,2300346,280.74,296.7999,271.0,289.5,2300346,0.0,1.0
2025-09-17,279.16,281.939,264.85,267.79,2254187,279.16,281.939,264.85,267.79,2254187,0.0,1.0
2025-09-18,289.67,291.24,281.64,283.75,1339091,289.67,291.24,281.64,283.75,1339091,0.0,1.0
2025-09-19,290.9,291.476,285.46,290.3,1530238,290.9,291.476,285.46,290.3,1530238,0.0,1.0
2025-09-22,309.34,310.9197,288.54,289.45,1956269,309.34,310.9197,288.54,289.45,1956269,0.0,1.0
2025-09-23,299.5,305.485,293.5,305.46,1454280,299.5,305.485,293.5,305.46,1454280,0.0,1.0
2025-09-24,301.17,304.2369,293.83,302.06,1348345,301.17,304.2369,293.83,302.06,1348345,0.0,1.0
2025-09-25,313.49,315.205,294.4501,295.58,1655257,313.49,315.205,294.4501,295.58,1655257,0.0,1.0
2025-09-26,326.39,327.71,309.79,311.84,1601506,326.39,327.71,309.79,311.84,1601506,0.0,1.0
2025-09-29,328.78,336.22,314.68,320.08,1736985,328.78,336.22,314.68,320.08,1736985,0.0,1.0
2025-09-30,321.84,332.0,312.09,331.2,1770874,321.84,332.0,312.09,331.2,1770874,0.0,1.0
2025-10-01,303.72,322.05,293.03,320.57,2346014,303.72,322.05,293.03,320.57,2346014,0.0,1.0
2025-10-02,313.0,313.3,299.0,304.01,1468511,313.0,313.3,299.0,304.01,1468511,0.0,1.0
2025-10-03,322.63,330.33,315.34,315.55,1393051,322.63,330.33,315.34,315.55,1393051,0.0,1.0
2025-10-06,320.31,330.0,315.48,322.63,1597108,320.31,330.0,315.48,322.63,1597108,0.0,1.0
2025-10-07,319.98,323.57,314.0,321.22,812209,319.98,323.57,314.0,321.22,812209,0.0,1.0
2025-10-08,347.27,350.0,320.6,321.55,1591057,347.27,350.0,320.6,321.55,1591057,0.0,1.0
2025-10-09,337.19,353.0,332.21,348.0,1269753,337.19,353.0,332.21,348.0,1269753,0.0,1.0
2025-10-10,325.0,347.6,323.1073,340.45,988379,325.0,347.6,323.1073,340.45,988379,0.0,1.0
2025-10-13,330.0,331.6383,323.0001,330.16,775590,330.0,331.6383,323.0001,330.16,775590,0.0,1.0
2025-10-14,332.6,336.0,320.63,323.82,801779,332.6,336.0,320.63,323.82,801779,0.0,1.0
2025-10-15,341.08,343.998,333.33,334.03,744867,341.08,343.998,333.33,334.03,744867,0.0,1.0
2025-10-16,330.56,343.25,320.21,340.59,1845225,330.56,343.25,320.21,340.59,1845225,0.0,1.0
2025-10-17,324.02,334.29,322.0,326.01,828661,324.02,334.29,322.0,326.01,828661,0.0,1.0
2025-10-20,312.73,328.53,304.23,326.02,1508636,312.73,328.53,304.23,326.02,1508636,0.0,1.0
2025-10-21,317.61,325.93,311.35,312.48,967770,317.61,325.93,311.35,312.48,967770,0.0,1.0
2025-10-22,307.57,320.345,301.7439,318.95,850467,307.57,320.345,301.7439,318.95,850467,0.0,1.0
2025-10-23,313.45,317.6,303.76,303.76,567803,313.45,317.6,303.76,303.76,567803,0.0,1.0
2025-10-24,312.0,322.09,311.12,318.0,731900,312.0,322.09,311.12,318.0,731900,0.0,1.0
2025-10-27,306.73,318.84,305.16,317.35,980786,306.73,318.84,305.16,317.35,980786,0.0,1.0
2025-10-28,293.88,309.24,293.51,307.1,1039301,293.88,309.24,293.51,307.1,1039301,0.0,1.0
2025-10-29,272.76,290.34,272.21,290.0,2332241,272.76,290.34,272.21,290.0,2332241,0.0,1.0
2025-10-30,262.82,277.49,262.3,272.59,1217293,262.82,277.49,262.3,272.59,1217293,0.0,1.0
2025-10-31,270.64,270.865,259.7099,267.055,1428906,270.64,270.865,259.7099,267.055,1428906,0.0,1.0
2025-11-03,264.93,279.98,260.4,278.82,1319966,264.93,279.98,260.4,278.82,1319966,0.0,1.0
2025-11-04,262.04,268.0099,257.29,261.0,1440105,262.04,268.0099,257.29,261.0,1440105,0.0,1.0
2025-11-05,260.02,268.97,260.0,262.78,2472953,260.02,268.97,260.0,262.78,2472953,0.0,1.0
2025-11-06,193.74,195.9899,182.0,194.24,13059510,193.74,195.9899,182.0,194.24,13059510,0.0,1.0
2025-11-07,201.21,202.09,189.5001,191.0,4340050,201.21,202.09,189.5001,191.0,4340050,0.0,1.0
2025-11-10,192.8,203.7721,190.1,202.79,3331974,192.8,203.7721,190.1,202.79,3331974,0.0,1.0
2025-11-11,194.89,196.4,186.0,192.0,3037570,194.89,196.4,186.0,192.0,3037570,0.0,1.0
2025-11-12,186.58,195.2283,186.43,194.89,1800701,186.58,195.2283,186.43,194.89,1800701,0.0,1.0
2025-11-13,186.54,188.8,182.59,185.9,1697723,186.54,188.8,182.59,185.9,1697723,0.0,1.0
2025-11-14,185.07,192.8,183.58,184.34,1912894,185.07,192.8,183.58,184.34,1912894,0.0,1.0
2025-11-17,178.27,181.93,175.5,181.68,2431937,178.27,181.93,175.5,181.68,2431937,0.0,1.0
2025-11-18,175.45,181.85,172.88,178.23,2251388,175.45,181.85,172.88,178.23,2251388,0.0,1.0
2025-11-19,174.48,177.97,168.84,175.85,2112288,174.48,177.97,168.84,175.85,2112288,0.0,1.0
2025-11-20,168.01,177.63,166.27,176.1,1672211,168.01,177.63,166.27,176.1,1672211,0.0,1.0
2025-11-21,172.78,176.34,166.32,167.755,2157941,172.78,176.34,166.32,167.755,2157941,0.0,1.0
2025-11-24,172.47,175.0,167.88,175.0,1815090,172.47,175.0,167.88,175.0,1815090,0.0,1.0
2025-11-25,175.76,177.55,167.47,171.16,1340424,175.76,177.55,167.47,171.16,1340424,0.0,1.0
2025-11-26,188.43,191.97,177.82,178.26,2710385,188.43,191.97,177.82,178.26,2710385,0.0,1.0